永豐金(2890)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　12.50
0
0%		12.75
0.25
2%		12.50
-0.25
-1.96%		 　12.60
0.1
0.8%		12.60
0
0%		12.80
0.2
1.59%		12.85
0.05
0.39%		12.85
0
0%		 　12.95
0.1
0.78%		13.00
0.05
0.39%		12.95
-0.05
-0.38%		12.60
-0.35
-2.7%		12.60
0
0%		 　12.60
0
0%		12.60
0
0%		12.55
-0.05
-0.4%		12.45
-0.1
-0.8%		12.55
0.1
0.8%		 　12.65
0.1
0.8%		12.85
0.2
1.58%		12.85
0
0%		13.00
0.15
1.17%		12.71
2 月12.95
-0.05
-0.38%		 　13.35
0.4
3.09%		13.50
0.15
1.12%		13.60
0.1
0.74%		 　　　　　　　　　　13.65
0.05
0.37%		13.65
0
0%		13.70
0.05
0.37%		13.50
-0.2
-1.46%		13.55
0.05
0.37%		13.70
0.15
1.11%		 13.65
-0.05
-0.36%		13.45
-0.2
-1.47%		13.50
0.05
0.37%		 13.57
3 月13.75
0.25
1.85%		 　13.55
-0.2
-1.45%		14.00
0.45
3.32%		14.20
0.2
1.43%		14.20
0
0%		14.35
0.15
1.06%		 　14.60
0.25
1.74%		14.10
-0.5
-3.42%		14.05
-0.05
-0.35%		14.10
0.05
0.36%		13.95
-0.15
-1.06%		 　13.60
-0.35
-2.51%		13.85
0.25
1.84%		14.00
0.15
1.08%		13.90
-0.1
-0.71%		13.85
-0.05
-0.36%		 　14.10
0.25
1.81%		14.20
0.1
0.71%		14.40
0.2
1.41%		14.20
-0.2
-1.39%		14.35
0.15
1.06%		 14.06
4 月14.25
-0.1
-0.7%		14.30
0.05
0.35%		14.70
0.4
2.8%		 　　　14.05
-0.65
-4.42%		14.00
-0.05
-0.36%		14.15
0.15
1.07%		14.20
0.05
0.35%		14.35
0.15
1.06%		 　14.15
-0.2
-1.39%		14.20
0.05
0.35%		14.10
-0.1
-0.7%		14.20
0.1
0.71%		14.40
0.2
1.41%		 　14.55
0.15
1.04%		14.65
0.1
0.69%		14.75
0.1
0.68%		14.65
-0.1
-0.68%		14.60
-0.05
-0.34%		 　14.80
0.2
1.37%		14.75
-0.05
-0.34%		 14.41
5 月　14.95
0.2
1.36%		14.95
0
0%		 　14.95
0
0%		14.95
0
0%		15.15
0.2
1.34%		15.10
-0.05
-0.33%		15.10
0
0%		 　15.05
-0.05
-0.33%		14.85
-0.2
-1.33%		15.00
0.15
1.01%		15.15
0.15
1%		15.10
-0.05
-0.33%		 　15.10
0
0%		15.10
0
0%		14.90
-0.2
-1.32%		14.55
-0.35
-2.35%		14.50
-0.05
-0.34%		 　14.65
0.15
1.03%		14.60
-0.05
-0.34%		14.75
0.15
1.03%		14.50
-0.25
-1.69%		14.75
0.25
1.72%		14.9
6 月 　14.60
-0.15
-1.02%		14.70
0.1
0.68%		14.50
-0.2
-1.36%		14.40
-0.1
-0.69%		14.40
0
0%		 　14.60
0.2
1.39%		14.60
0
0%		 14.45
-0.15
-1.03%		14.25
-0.2
-1.38%		 　14.30
0.05
0.35%		14.45
0.15
1.05%		14.35
-0.1
-0.69%		14.25
-0.1
-0.7%		13.95
-0.3
-2.11%		 　13.90
-0.05
-0.36%		13.50
-0.4
-2.88%		13.70
0.2
1.48%		13.90
0.2
1.46%		14.25
0.35
2.52%		 14.28
7 月14.20
-0.05
-0.35%		14.05
-0.15
-1.06%		13.80
-0.25
-1.78%		13.80
0
0%		13.95
0.15
1.09%		 　13.95
0
0%		14.05
0.1
0.72%		14.70
0.65
4.63%		14.75
0.05
0.34%		14.80
0.05
0.34%		 　14.95
0.15
1.01%		15.00
0.05
0.33%		15.10
0.1
0.67%		15.05
-0.05
-0.33%		14.80
-0.25
-1.66%		 　14.90
0.1
0.68%		15.15
0.25
1.68%		15.15
0
0%		15.00
-0.15
-0.99%		15.05
0.05
0.33%		 　15.05
0
0%		15.20
0.15
1%		15.10
-0.1
-0.66%		14.68
8 月15.15
0.05
0.33%		15.25
0.1
0.66%		 　15.35
0.1
0.66%		15.25
-0.1
-0.65%		14.90
-0.35
-2.3%		15.00
0.1
0.67%		14.75
-0.25
-1.67%		 　15.00
0.25
1.69%		15.10
0.1
0.67%		13.60
-1.5
-9.93%		13.40
-0.2
-1.47%		13.25
-0.15
-1.12%		 　13.15
-0.1
-0.75%		13.05
-0.1
-0.76%		 12.95
-0.1
-0.77%		13.00
0.05
0.39%		 　13.10
0.1
0.77%		13.00
-0.1
-0.76%		13.05
0.05
0.38%		13.05
0
0%		13.35
0.3
2.3%		 13.95
9 月　13.35
0
0%		13.65
0.3
2.25%		13.60
-0.05
-0.37%		13.60
0
0%		13.45
-0.15
-1.1%		 　13.60
0.15
1.12%		13.40
-0.2
-1.47%		13.50
0.1
0.75%		13.35
-0.15
-1.11%		13.25
-0.1
-0.75%		13.30
0.05
0.38%		 13.45
0.15
1.13%		13.50
0.05
0.37%		13.50
0
0%		 　　　13.70
0.2
1.48%		13.75
0.05
0.36%		13.75
0
0%		13.60
-0.15
-1.09%		13.70
0.1
0.74%		 　13.60
-0.1
-0.73%		 13.54
10 月13.65
0.05
0.37%		13.65
0
0%		14.15
0.5
3.66%		14.25
0.1
0.71%		 　14.30
0.05
0.35%		14.60
0.3
2.1%		14.50
-0.1
-0.68%		 14.55
0.05
0.34%		 　14.60
0.05
0.34%		14.60
0
0%		14.40
-0.2
-1.37%		14.60
0.2
1.39%		14.55
-0.05
-0.34%		 　14.60
0.05
0.34%		14.65
0.05
0.34%		14.60
-0.05
-0.34%		14.60
0
0%		14.35
-0.25
-1.71%		 　14.60
0.25
1.74%		14.65
0.05
0.34%		14.75
0.1
0.68%		14.50
-0.25
-1.69%		14.46
11 月14.60
0.1
0.69%		 　14.50
-0.1
-0.68%		14.65
0.15
1.03%		14.70
0.05
0.34%		14.55
-0.15
-1.02%		14.25
-0.3
-2.06%		 　14.30
0.05
0.35%		14.40
0.1
0.7%		14.10
-0.3
-2.08%		14.35
0.25
1.77%		14.40
0.05
0.35%		 　14.60
0.2
1.39%		14.60
0
0%		14.50
-0.1
-0.68%		14.35
-0.15
-1.03%		14.35
0
0%		 　14.65
0.3
2.09%		14.55
-0.1
-0.68%		14.65
0.1
0.69%		14.65
0
0%		14.60
-0.05
-0.34%		 14.51
12 月　14.65
0.05
0.34%		14.50
-0.15
-1.02%		14.55
0.05
0.34%		14.55
0
0%		14.45
-0.1
-0.69%		 　14.55
0.1
0.69%		14.50
-0.05
-0.34%		14.60
0.1
0.69%		14.40
-0.2
-1.37%		14.40
0
0%		 　14.30
-0.1
-0.69%		14.25
-0.05
-0.35%		14.45
0.2
1.4%		14.55
0.1
0.69%		14.40
-0.15
-1.03%		 　14.45
0.05
0.35%		14.45
0
0%		14.55
0.1
0.69%		14.45
-0.1
-0.69%		14.65
0.2
1.38%		 　14.80
0.15
1.02%		14.85
0.05
0.34%		14.52

說明:最高漲幅:4.63%最低跌幅:-9.93% 最高價:15.35最低價:12.45平均價:14.15,灰色底表示週末,漲160天(23.3)元,跌109天(-17.8)元,平盤41天
5%=1,4%=1,3%=5,2%=25,1%=82,0%=87,-0%=1,-1%=2,-2%=5,-3%=12,-4%=29,-5%=60,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 2890 11183585 2326 139784142 12.55 12.60 12.45 12.50 0.05 0% 12.45 549 12.50 52 14.71
2013-01-03 2890 29133228 4162 369425953 12.60 12.75 12.50 12.75 0.25 2% 12.70 420 12.75 615 15.00
2013-01-04 2890 12376074 2557 155714344 12.75 12.75 12.50 12.50 0.25 -1.96% 12.50 4931 12.55 61 14.71
2013-01-07 2890 6796176 1649 85339766 12.55 12.65 12.50 12.60 0.10 0.8% 12.60 310 12.65 1068 14.82
2013-01-08 2890 11061057 2023 139158018 12.65 12.65 12.50 12.60 0.00 0% 12.55 645 12.60 474 14.82
2013-01-09 2890 23623315 3409 299793271 12.65 12.80 12.55 12.80 0.20 1.59% 12.75 2087 12.80 1420 15.06
2013-01-10 2890 36389801 5971 469727222 12.85 13.05 12.70 12.85 0.05 0.39% 12.85 534 12.90 887 15.12
2013-01-11 2890 17780480 3202 229849546 13.00 13.05 12.85 12.85 0.00 0% 12.85 338 12.90 405 15.12
2013-01-14 2890 9828045 3331 126634191 12.90 12.95 12.75 12.95 0.10 0.78% 12.90 55 12.95 859 15.24
2013-01-15 2890 31125205 3875 404965188 12.95 13.15 12.90 13.00 0.05 0.39% 12.95 970 13.00 1131 15.29
2013-01-16 2890 13400595 3113 173325204 13.00 13.00 12.85 12.95 0.05 -0.38% 12.90 123 12.95 823 15.24
2013-01-17 2890 22818612 2807 291432613 13.00 13.05 12.55 12.60 0.35 -2.7% 12.60 271 12.65 698 14.82
2013-01-18 2890 22791740 2923 287333166 12.70 12.75 12.55 12.60 0.00 0% 12.60 422 12.65 868 15.00
2013-01-21 2890 10155519 1912 127711987 12.50 12.65 12.50 12.60 0.00 0% 12.60 99 12.65 1506 15.00
2013-01-22 2890 15834708 2062 198866101 12.60 12.65 12.50 12.60 0.00 0% 12.55 344 12.60 590 15.00
2013-01-23 2890 26175360 3316 328498736 12.60 12.60 12.50 12.55 0.05 -0.4% 12.50 6181 12.55 590 14.94
2013-01-24 2890 28305724 2372 353557002 12.50 12.55 12.40 12.45 0.10 -0.8% 12.45 1142 12.50 755 14.82
2013-01-25 2890 22262139 1795 278109629 12.45 12.55 12.45 12.55 0.10 0.8% 12.50 2253 12.55 22 14.94
2013-01-28 2890 26393262 3481 334933571 12.65 12.75 12.60 12.65 0.10 0.8% 12.65 1002 12.70 157 15.06
2013-01-29 2890 16623081 2901 212259095 12.75 12.85 12.60 12.85 0.20 1.58% 12.80 403 12.85 1746 15.30
2013-01-30 2890 39629944 4726 515308632 13.00 13.10 12.85 12.85 0.00 0% 12.85 1670 12.90 65 15.30
2013-01-31 2890 16902326 2865 218996816 12.90 13.00 12.85 13.00 0.15 1.17% 12.95 280 13.00 4162 15.48
2013-02-01 2890 14203026 2049 184047889 13.05 13.05 12.90 12.95 0.05 -0.38% 12.90 1706 12.95 622 15.42
2013-02-04 2890 87367934 9586 1158523026 13.00 13.45 13.00 13.35 0.40 3.09% 13.30 593 13.35 472 15.89
2013-02-05 2890 76390048 11892 1035483029 13.30 13.70 13.20 13.50 0.15 1.12% 13.50 1860 13.55 72 16.07
2013-02-06 2890 61141898 7793 836287654 13.60 13.80 13.60 13.60 0.10 0.74% 13.60 514 13.65 98 16.19
2013-02-18 2890 38621154 6483 528209580 13.75 13.80 13.55 13.65 0.05 0.37% 13.65 1158 13.70 993 16.25
2013-02-19 2890 17613397 3230 239171565 13.65 13.65 13.50 13.65 0.00 0% 13.60 47 13.65 1553 16.25
2013-02-20 2890 42989841 5705 593408633 13.70 13.95 13.70 13.70 0.05 0.37% 13.70 170 13.75 583 16.31
2013-02-21 2890 18544935 3404 251964171 13.65 13.70 13.50 13.50 0.20 -1.46% 13.50 2031 13.55 14 16.07
2013-02-22 2890 26622637 4135 358965273 13.50 13.65 13.30 13.55 0.05 0.37% 13.50 829 13.55 96 16.13
2013-02-23 2890 17068842 2198 233528445 13.55 13.75 13.55 13.70 0.15 1.11% 13.65 431 13.70 73 16.31
2013-02-25 2890 25297759 3186 346737512 13.70 13.80 13.60 13.65 0.05 -0.36% 13.65 42 13.70 62 16.25
2013-02-26 2890 13725520 2779 185475889 13.50 13.60 13.45 13.45 0.20 -1.47% 13.45 1092 13.50 319 16.01
2013-02-27 2890 15824096 2372 213676367 13.45 13.60 13.45 13.50 0.05 0.37% 13.50 289 13.55 80 16.07
2013-03-01 2890 20063121 3425 274405325 13.65 13.75 13.60 13.75 0.25 1.85% 13.70 70 13.75 2755 16.37
2013-03-04 2890 18702444 3790 253289923 13.65 13.65 13.45 13.55 0.20 -1.45% 13.50 721 13.55 163 16.13
2013-03-05 2890 57000669 6833 790770390 13.65 14.10 13.60 14.00 0.45 3.32% 13.95 1528 14.00 572 16.67
2013-03-06 2890 56776283 7722 806402324 14.10 14.35 14.00 14.20 0.20 1.43% 14.20 758 14.25 482 16.90
2013-03-07 2890 24108142 4033 341977127 14.20 14.30 14.10 14.20 0.00 0% 14.15 696 14.20 1722 16.90
2013-03-08 2890 31173154 5919 446186840 14.20 14.40 14.15 14.35 0.15 1.06% 14.30 39 14.35 1072 17.08
2013-03-11 2890 42307298 6788 616245532 14.35 14.70 14.30 14.60 0.25 1.74% 14.55 77 14.60 361 17.38
2013-03-12 2890 44590173 5590 635776068 14.60 14.60 13.95 14.10 0.50 -3.42% 14.05 223 14.10 291 16.79
2013-03-13 2890 24192504 3568 340278906 14.20 14.25 13.90 14.05 0.05 -0.35% 14.00 1584 14.05 87 16.73
2013-03-14 2890 21276421 2937 300311377 14.15 14.25 13.95 14.10 0.05 0.36% 14.10 29 14.15 129 16.79
2013-03-15 2890 17576744 3580 246617272 14.20 14.20 13.90 13.95 0.15 -1.06% 13.95 1671 14.05 307 16.61
2013-03-18 2890 19800733 3487 271057942 13.85 13.85 13.60 13.60 0.35 -2.51% 13.60 25 13.65 119 16.19
2013-03-19 2890 22259147 4122 308623203 13.65 13.95 13.65 13.85 0.25 1.84% 13.80 1493 13.85 76 10.99
2013-03-20 2890 26840285 4793 377353038 13.95 14.15 13.85 14.00 0.15 1.08% 14.00 206 14.05 131 11.11
2013-03-21 2890 16258346 4351 226422059 14.00 14.05 13.85 13.90 0.10 -0.71% 13.85 1565 13.95 257 11.03
2013-03-22 2890 11208094 4286 155780789 13.80 14.00 13.70 13.85 0.05 -0.36% 13.85 16 13.90 240 10.99
2013-03-25 2890 19112224 3244 268118353 14.00 14.15 13.90 14.10 0.25 1.81% 14.10 1475 14.15 457 11.19
2013-03-26 2890 20961189 3882 298155478 14.15 14.35 14.00 14.20 0.10 0.71% 14.20 104 14.25 178 11.27
2013-03-27 2890 18556768 3623 265335850 14.30 14.40 14.20 14.40 0.20 1.41% 14.35 42 14.40 2208 11.43
2013-03-28 2890 13470921 3002 191962496 14.40 14.40 14.15 14.20 0.20 -1.39% 14.20 483 14.25 288 11.27
2013-03-29 2890 16992859 2584 243764129 14.35 14.45 14.25 14.35 0.15 1.06% 14.35 261 14.40 1327 11.39
2013-04-01 2890 19615003 3933 282054695 14.50 14.50 14.25 14.25 0.10 -0.7% 14.25 2256 14.30 65 11.31
2013-04-02 2890 23583122 3821 338224273 14.25 14.45 14.20 14.30 0.05 0.35% 14.30 13 14.35 961 11.35
2013-04-03 2890 114631536 13628 1711807549 15.30 15.30 14.50 14.70 0.40 2.8% 14.70 423 14.75 563 11.67
2013-04-08 2890 58881623 9278 830705022 14.30 14.40 13.90 14.05 0.65 -4.42% 14.05 60 14.10 307 11.15
2013-04-09 2890 28632663 4998 401830132 14.15 14.20 13.95 14.00 0.05 -0.36% 14.00 838 14.05 679 11.11
2013-04-10 2890 15747723 3497 222396010 14.15 14.20 14.00 14.15 0.15 1.07% 14.10 583 14.15 470 11.23
2013-04-11 2890 19266608 3355 273902426 14.25 14.30 14.15 14.20 0.05 0.35% 14.20 296 14.25 911 11.27
2013-04-12 2890 30969643 4798 445618500 14.30 14.50 14.25 14.35 0.15 1.06% 14.30 54 14.35 166 11.39
2013-04-15 2890 13729714 2221 196037942 14.40 14.45 14.15 14.15 0.20 -1.39% 14.15 1269 14.20 155 11.23
2013-04-16 2890 15693264 2757 222479050 14.00 14.30 14.00 14.20 0.05 0.35% 14.20 347 14.25 523 11.27
2013-04-17 2890 22035668 3771 312175090 14.25 14.25 14.10 14.10 0.10 -0.7% 14.10 1520 14.15 350 11.19
2013-04-18 2890 11348667 2484 160846944 14.05 14.25 14.00 14.20 0.10 0.71% 14.20 1943 14.25 1426 11.27
2013-04-19 2890 19180162 3859 275677908 14.25 14.45 14.20 14.40 0.20 1.41% 14.40 35 14.45 2190 11.43
2013-04-22 2890 15728251 3541 227709880 14.45 14.55 14.40 14.55 0.15 1.04% 14.50 28 14.55 1663 11.55
2013-04-23 2890 22398675 4111 326943830 14.55 14.65 14.50 14.65 0.10 0.69% 14.60 132 14.65 299 11.63
2013-04-24 2890 26157414 4521 387718781 14.70 14.90 14.70 14.75 0.10 0.68% 14.75 1023 14.80 34 11.71
2013-04-25 2890 18190088 2901 267367398 14.75 14.80 14.65 14.65 0.10 -0.68% 14.65 417 14.70 403 11.63
2013-04-26 2890 17325471 2511 254762409 14.70 14.80 14.60 14.60 0.05 -0.34% 14.60 481 14.65 50 11.59
2013-04-29 2890 25026970 3735 370555410 14.70 14.90 14.70 14.80 0.20 1.37% 14.75 240 14.80 1193 11.75
2013-04-30 2890 24618514 3959 365555361 14.90 14.95 14.75 14.75 0.05 -0.34% 14.75 2469 14.80 76 11.71
2013-05-02 2890 27069552 5796 403563129 14.80 15.00 14.80 14.95 0.20 1.36% 14.90 179 14.95 1241 11.87
2013-05-03 2890 16111827 4041 241050015 15.00 15.05 14.90 14.95 0.00 0% 14.90 780 14.95 906 11.87
2013-05-06 2890 10869875 2539 162749844 15.00 15.05 14.90 14.95 0.00 0% 14.95 352 15.00 1860 11.87
2013-05-07 2890 11448128 2556 171276845 15.00 15.00 14.90 14.95 0.00 0% 14.95 43 15.00 2174 11.77
2013-05-08 2890 19763058 4136 298200949 15.00 15.15 15.00 15.15 0.20 1.34% 15.10 403 15.15 2374 11.93
2013-05-09 2890 14124190 2594 213920450 15.20 15.20 15.10 15.10 0.05 -0.33% 15.10 422 15.15 549 11.89
2013-05-10 2890 8094500 2157 121877973 15.10 15.10 15.00 15.10 0.00 0% 15.05 223 15.10 1456 11.89
2013-05-13 2890 10644369 2121 159625835 15.10 15.10 14.90 15.05 0.05 -0.33% 15.00 14 15.05 380 11.85
2013-05-14 2890 11022276 3795 164563345 15.00 15.10 14.80 14.85 0.20 -1.33% 14.85 730 14.90 125 11.69
2013-05-15 2890 12904488 2625 192755172 14.95 15.00 14.85 15.00 0.15 1.01% 14.95 42 15.00 168 11.81
2013-05-16 2890 26771515 4477 405003636 15.10 15.25 15.00 15.15 0.15 1% 15.15 185 15.20 1193 11.93
2013-05-17 2890 9302153 2099 140758895 15.15 15.20 15.10 15.10 0.05 -0.33% 15.10 154 15.15 328 11.89
2013-05-20 2890 9826429 1920 148011785 15.10 15.15 15.00 15.10 0.00 0% 15.10 280 15.15 404 11.89
2013-05-21 2890 11915673 2123 180388783 15.10 15.20 15.05 15.10 0.00 0% 15.10 571 15.15 207 11.89
2013-05-22 2890 17381547 5466 260961466 15.05 15.15 14.90 14.90 0.20 -1.32% 14.90 1087 14.95 193 11.73
2013-05-23 2890 23746987 5479 348393667 14.80 14.85 14.50 14.55 0.35 -2.35% 14.55 501 14.60 665 11.46
2013-05-24 2890 14069196 2998 204792391 14.55 14.65 14.45 14.50 0.05 -0.34% 14.50 208 14.55 33 11.42
2013-05-27 2890 5168598 1147 75369399 14.50 14.65 14.45 14.65 0.15 1.03% 14.60 476 14.65 332 11.54
2013-05-28 2890 5875686 1896 85917936 14.70 14.70 14.60 14.60 0.05 -0.34% 14.60 142 14.65 275 11.50
2013-05-29 2890 10710536 1874 157746784 14.60 14.85 14.60 14.75 0.15 1.03% 14.70 245 14.75 286 11.61
2013-05-30 2890 13359781 2747 194302954 14.65 14.70 14.45 14.50 0.25 -1.69% 14.50 184 14.55 84 11.33
2013-05-31 2890 18748925 2696 274720013 14.65 14.75 14.50 14.75 0.25 1.72% 14.65 20 14.75 785 11.52
2013-06-03 2890 8787387 1736 128291308 14.55 14.70 14.50 14.60 0.15 -1.02% 14.60 1156 14.65 29 11.41
2013-06-04 2890 9158715 2073 133955564 14.60 14.70 14.55 14.70 0.10 0.68% 14.65 5 14.70 442 11.48
2013-06-05 2890 13520705 2035 196718303 14.70 14.70 14.50 14.50 0.20 -1.36% 14.50 2014 14.55 888 11.33
2013-06-06 2890 20756976 3020 298928933 14.50 14.55 14.35 14.40 0.10 -0.69% 14.35 1100 14.40 43 11.25
2013-06-07 2890 12164098 2862 175109782 14.40 14.50 14.30 14.40 0.00 0% 14.35 144 14.40 179 11.25
2013-06-10 2890 10065498 2228 146668567 14.50 14.65 14.45 14.60 0.20 1.39% 14.55 431 14.60 282 11.41
2013-06-11 2890 13295663 2313 194907904 14.65 14.75 14.60 14.60 0.00 0% 14.60 374 14.65 232 11.41
2013-06-13 2890 11999370 2591 172975260 14.50 14.55 14.35 14.45 0.15 -1.03% 14.40 64 14.45 365 11.29
2013-06-14 2890 11809520 2123 169579457 14.50 14.55 14.25 14.25 0.20 -1.38% 14.25 668 14.30 123 11.13
2013-06-17 2890 6481701 1381 92853579 14.35 14.40 14.30 14.30 0.05 0.35% 14.30 339 14.35 12 11.17
2013-06-18 2890 9086069 1991 130573120 14.35 14.50 14.30 14.45 0.15 1.05% 14.45 9 14.50 560 11.29
2013-06-19 2890 8136417 1986 117050090 14.45 14.50 14.30 14.35 0.10 -0.69% 14.35 295 14.40 335 11.21
2013-06-20 2890 13648544 3248 194535699 14.25 14.35 14.20 14.25 0.10 -0.7% 14.20 1162 14.25 518 11.13
2013-06-21 2890 30602257 4992 427881148 14.00 14.10 13.90 13.95 0.30 -2.11% 13.95 109 14.00 543 10.90
2013-06-24 2890 14496885 4969 202037625 14.00 14.05 13.85 13.90 0.05 -0.36% 13.90 32 13.95 21 10.86
2013-06-25 2890 22973557 3610 314163805 13.85 13.95 13.45 13.50 0.40 -2.88% 13.50 190 13.55 8 10.55
2013-06-26 2890 23456435 3292 319168259 13.70 13.70 13.50 13.70 0.20 1.48% 13.65 814 13.70 234 10.70
2013-06-27 2890 14458360 3599 199668355 13.80 13.90 13.75 13.90 0.20 1.46% 13.85 7 13.90 848 10.86
2013-06-28 2890 23165542 4037 326696648 13.95 14.25 13.80 14.25 0.35 2.52% 14.20 16 14.25 309 11.13
2013-07-01 2890 10352246 2195 146821445 14.25 14.25 14.10 14.20 0.05 -0.35% 14.20 54 14.25 2041 11.09
2013-07-02 2890 11477696 2847 161811844 14.20 14.25 14.00 14.05 0.15 -1.06% 14.05 448 14.10 2 10.98
2013-07-03 2890 21610758 3615 298517738 14.00 14.05 13.70 13.80 0.25 -1.78% 13.75 192 13.80 73 10.78
2013-07-04 2890 7998049 1619 110128241 13.80 13.85 13.65 13.80 0.00 0% 13.75 849 13.80 418 10.78
2013-07-05 2890 12701113 1927 177549445 13.90 14.05 13.85 13.95 0.15 1.09% 13.95 608 14.00 25 10.90
2013-07-08 2890 32060421 2936 443298109 13.95 13.95 13.80 13.95 0.00 0% 13.90 66 13.95 416 10.90
2013-07-09 2890 10669753 1875 149772042 13.95 14.15 13.85 14.05 0.10 0.72% 14.05 672 14.10 77 10.98
2013-07-10 2890 29408151 5964 425516650 14.20 14.70 14.15 14.70 0.65 4.63% 14.65 2 14.70 1441 11.48
2013-07-11 2890 24256405 3974 356902451 14.70 14.80 14.60 14.75 0.05 0.34% 14.75 276 14.80 2143 11.52
2013-07-12 2890 12013000 2765 177073900 14.70 14.80 14.65 14.80 0.05 0.34% 14.80 118 14.85 1298 11.56
2013-07-15 2890 15397718 3745 229238052 14.75 14.95 14.75 14.95 0.15 1.01% 14.90 3 14.95 749 11.68
2013-07-16 2890 16186061 3338 241925016 15.00 15.00 14.85 15.00 0.05 0.33% 14.95 110 15.00 2237 11.72
2013-07-17 2890 17976874 3662 269694110 15.00 15.10 14.90 15.10 0.10 0.67% 15.05 173 15.10 1552 11.80
2013-07-18 2890 15279640 2794 229327282 15.10 15.10 14.90 15.05 0.05 -0.33% 15.00 18 15.05 448 11.76
2013-07-19 2890 15460809 3003 230853607 15.00 15.10 14.80 14.80 0.25 -1.66% 14.80 231 14.85 6 11.56
2013-07-22 2890 12410653 2509 185823796 14.95 15.05 14.90 14.90 0.10 0.68% 14.90 1016 14.95 12 11.64
2013-07-23 2890 28351910 5096 428606321 15.05 15.20 15.00 15.15 0.25 1.68% 15.10 1144 15.15 166 11.84
2013-07-24 2890 14552430 2355 219981082 15.15 15.15 15.05 15.15 0.00 0% 15.10 294 15.15 444 11.84
2013-07-25 2890 11408376 1973 171468190 15.10 15.10 14.95 15.00 0.15 -0.99% 15.00 634 15.05 236 11.72
2013-07-26 2890 17019903 4242 256281995 15.00 15.15 14.95 15.05 0.05 0.33% 15.05 92 15.10 668 11.76
2013-07-29 2890 8154850 1506 122753150 15.05 15.10 15.00 15.05 0.00 0% 15.05 462 15.10 653 11.76
2013-07-30 2890 12591473 2575 190976945 15.15 15.20 15.10 15.20 0.15 1% 15.15 641 15.20 450 11.88
2013-07-31 2890 17444836 3093 265216998 15.25 15.30 15.10 15.10 0.10 -0.66% 15.10 2200 15.15 12 11.80
2013-08-01 2890 9102895 2292 138244333 15.15 15.25 15.15 15.15 0.05 0.33% 15.15 767 15.20 481 11.84
2013-08-02 2890 19423482 3693 296706381 15.20 15.35 15.20 15.25 0.10 0.66% 15.25 703 15.30 582 11.91
2013-08-05 2890 11169715 2236 171146979 15.25 15.40 15.20 15.35 0.10 0.66% 15.30 445 15.35 300 11.99
2013-08-06 2890 13145718 2799 199469033 15.35 15.35 15.10 15.25 0.10 -0.65% 15.20 341 15.25 51 11.91
2013-08-07 2890 18811635 3437 281682577 15.05 15.10 14.85 14.90 0.35 -2.3% 14.90 48 14.95 631 11.64
2013-08-08 2890 14627747 3119 218016591 14.90 15.00 14.85 15.00 0.10 0.67% 14.95 37 15.00 1811 11.72
2013-08-09 2890 15416814 3192 228126027 14.90 14.95 14.65 14.75 0.25 -1.67% 14.75 8 14.80 395 11.52
2013-08-12 2890 17550062 2849 261406178 14.75 15.00 14.70 15.00 0.25 1.69% 14.95 1042 15.00 1374 11.72
2013-08-13 2890 38284610 5789 576665412 15.00 15.10 15.00 15.10 0.10 0.67% 15.05 1057 15.10 924 11.80
2013-08-14 2890 43216583 4994 590457774 13.70 13.75 13.55 13.60 0.00 -9.93% 13.60 782 13.65 301 10.63
2013-08-15 2890 22787599 3403 305726675 13.50 13.55 13.35 13.40 0.20 -1.47% 13.40 139 13.45 877 10.47
2013-08-16 2890 25588721 3503 339927267 13.25 13.35 13.20 13.25 0.15 -1.12% 13.25 507 13.30 1123 10.35
2013-08-19 2890 12671390 2754 167003500 13.25 13.35 13.10 13.15 0.10 -0.75% 13.15 408 13.20 1093 10.27
2013-08-20 2890 17326111 3667 227261040 13.15 13.25 13.05 13.05 0.10 -0.76% 13.05 821 13.10 434 10.20
2013-08-22 2890 25734525 5723 332300370 13.00 13.00 12.85 12.95 0.10 -0.77% 12.90 1408 12.95 1754 10.12
2013-08-23 2890 12727289 3166 165596900 13.00 13.10 12.90 13.00 0.05 0.39% 13.00 543 13.05 151 10.16
2013-08-26 2890 3908326 861 51259949 13.10 13.15 13.05 13.10 0.10 0.77% 13.10 791 13.15 503 10.23
2013-08-27 2890 7323469 1669 95626797 13.05 13.15 13.00 13.00 0.10 -0.76% 13.00 678 13.05 287 10.16
2013-08-28 2890 5558329 1333 72120127 12.90 13.05 12.90 13.05 0.05 0.38% 13.00 8 13.05 576 10.20
2013-08-29 2890 10791869 2272 141101471 13.05 13.15 13.00 13.05 0.00 0% 13.05 1553 13.10 73 10.20
2013-08-30 2890 12879857 2071 170415817 13.10 13.35 13.10 13.35 0.30 2.3% 13.30 5 13.35 764 10.43
2013-09-02 2890 8289370 1870 110636164 13.30 13.45 13.25 13.35 0.00 0% 13.35 1100 13.40 197 10.43
2013-09-03 2890 25030061 4327 340651995 13.50 13.70 13.50 13.65 0.30 2.25% 13.65 940 13.70 1594 9.82
2013-09-04 2890 16766363 2549 227704465 13.65 13.65 13.50 13.60 0.05 -0.37% 13.55 1017 13.60 1157 9.78
2013-09-05 2890 15813831 2631 214481225 13.55 13.60 13.50 13.60 0.00 0% 13.60 63 13.65 1728 9.78
2013-09-06 2890 13102938 2111 177111228 13.60 13.60 13.45 13.45 0.15 -1.1% 13.45 1198 13.50 144 9.68
2013-09-09 2890 17720794 2829 238133227 13.45 13.60 13.25 13.60 0.15 1.12% 13.55 10 13.60 672 9.78
2013-09-10 2890 17595279 2749 236636716 13.60 13.65 13.35 13.40 0.20 -1.47% 13.40 315 13.45 1374 9.64
2013-09-11 2890 22432218 3014 302733500 13.45 13.60 13.35 13.50 0.10 0.75% 13.45 335 13.50 1882 9.71
2013-09-12 2890 28765627 4668 386080780 13.55 13.60 13.35 13.35 0.15 -1.11% 13.30 3716 13.35 126 9.60
2013-09-13 2890 17799973 2662 236779223 13.35 13.40 13.25 13.25 0.10 -0.75% 13.25 1503 13.30 1613 9.53
2013-09-14 2890 4714847 1166 62850488 13.25 13.40 13.25 13.30 0.05 0.38% 13.30 612 13.35 58 9.57
2013-09-16 2890 14907720 3903 200161263 13.30 13.45 13.30 13.45 0.15 1.13% 13.40 867 13.45 414 9.68
2013-09-17 2890 13178277 2231 177534265 13.50 13.50 13.40 13.50 0.05 0.37% 13.45 162 13.50 145 9.71
2013-09-18 2890 16254979 2479 220200751 13.55 13.60 13.50 13.50 0.00 0% 13.50 1773 13.55 322 9.71
2013-09-23 2890 27800070 4482 380226356 13.60 13.75 13.55 13.70 0.20 1.48% 13.70 62 13.75 3484 9.86
2013-09-24 2890 13713234 2819 187649128 13.70 13.75 13.60 13.75 0.05 0.36% 13.70 156 13.75 3075 9.89
2013-09-25 2890 14319825 2514 196513412 13.75 13.75 13.65 13.75 0.00 0% 13.70 387 13.75 1169 9.89
2013-09-26 2890 13617228 1940 185133300 13.75 13.75 13.50 13.60 0.15 -1.09% 13.55 961 13.60 124 9.78
2013-09-27 2890 16453255 3020 224666868 13.60 13.75 13.55 13.70 0.10 0.74% 13.65 52 13.70 2838 9.86
2013-09-30 2890 15894858 2039 216351864 13.65 13.70 13.55 13.60 0.10 -0.73% 13.60 989 13.65 75 9.78
2013-10-01 2890 8070324 2333 110193692 13.70 13.70 13.55 13.65 0.05 0.37% 13.60 653 13.65 42 9.82
2013-10-02 2890 10610345 2646 144869819 13.60 13.70 13.55 13.65 0.00 0% 13.60 691 13.65 111 9.82
2013-10-03 2890 50584673 7264 704971104 13.60 14.15 13.60 14.15 0.50 3.66% 14.10 520 14.15 2399 10.18
2013-10-04 2890 23201164 4434 328199611 14.15 14.25 14.00 14.25 0.10 0.71% 14.20 57 14.25 2460 10.25
2013-10-07 2890 17120631 3937 243658074 14.20 14.35 14.00 14.30 0.05 0.35% 14.25 730 14.30 292 10.29
2013-10-08 2890 34009943 4928 491352284 14.25 14.60 14.20 14.60 0.30 2.1% 14.55 662 14.60 314 10.50
2013-10-09 2890 21262961 3950 310325693 14.60 14.70 14.45 14.50 0.10 -0.68% 14.50 1086 14.55 214 10.43
2013-10-11 2890 19179270 4531 280895352 14.70 14.75 14.55 14.55 0.05 0.34% 14.55 60 14.60 59 10.47
2013-10-14 2890 15546578 3397 226379784 14.55 14.65 14.40 14.60 0.05 0.34% 14.60 72 14.65 527 10.50
2013-10-15 2890 14143432 2284 206968496 14.65 14.70 14.55 14.60 0.00 0% 14.55 658 14.60 20 10.50
2013-10-16 2890 13534024 2334 196684670 14.60 14.65 14.40 14.40 0.20 -1.37% 14.40 1191 14.45 2 10.36
2013-10-17 2890 11724920 2600 170423937 14.55 14.60 14.45 14.60 0.20 1.39% 14.55 483 14.60 985 10.50
2013-10-18 2890 11023283 4010 160165356 14.60 14.60 14.45 14.55 0.05 -0.34% 14.50 368 14.55 558 10.47
2013-10-21 2890 7726945 2269 112509564 14.55 14.60 14.50 14.60 0.05 0.34% 14.55 1586 14.60 408 10.50
2013-10-22 2890 10108348 2263 147731051 14.60 14.65 14.55 14.65 0.05 0.34% 14.60 2 14.65 590 10.54
2013-10-23 2890 12526903 2903 183195630 14.65 14.70 14.55 14.60 0.05 -0.34% 14.55 356 14.60 222 10.50
2013-10-24 2890 9621184 2288 140054522 14.60 14.65 14.50 14.60 0.00 0% 14.55 36 14.60 154 10.50
2013-10-25 2890 13896510 3576 200530187 14.50 14.55 14.30 14.35 0.25 -1.71% 14.30 1072 14.35 299 10.32
2013-10-28 2890 9632686 2577 139801461 14.30 14.60 14.30 14.60 0.25 1.74% 14.55 1255 14.60 520 10.50
2013-10-29 2890 9276838 2371 135460094 14.50 14.65 14.50 14.65 0.05 0.34% 14.60 27 14.65 220 10.54
2013-10-30 2890 7910159 2270 115921946 14.60 14.75 14.50 14.75 0.10 0.68% 14.65 548 14.75 2113 10.61
2013-10-31 2890 13111315 2451 191222932 14.55 14.70 14.50 14.50 0.25 -1.69% 14.50 2579 14.55 10 10.43
2013-11-01 2890 11543893 3406 169316390 14.70 14.80 14.55 14.60 0.10 0.69% 14.60 160 14.65 350 10.50
2013-11-04 2890 9931112 2163 144411714 14.50 14.60 14.45 14.50 0.10 -0.68% 14.50 1740 14.60 211 10.43
2013-11-05 2890 21738161 4980 318511486 14.65 14.70 14.55 14.65 0.15 1.03% 14.60 527 14.65 334 10.54
2013-11-06 2890 11258352 2603 164517939 14.65 14.70 14.50 14.70 0.05 0.34% 14.65 6 14.70 2264 10.58
2013-11-07 2890 14275517 3059 207651121 14.70 14.70 14.40 14.55 0.15 -1.02% 14.50 333 14.55 4 10.47
2013-11-08 2890 13050074 2149 187619771 14.45 14.55 14.20 14.25 0.30 -2.06% 14.25 140 14.30 242 10.25
2013-11-11 2890 9893207 1878 141104413 14.30 14.35 14.15 14.30 0.05 0.35% 14.25 512 14.30 421 10.29
2013-11-12 2890 13281047 2677 192255581 14.40 14.60 14.30 14.40 0.10 0.7% 14.40 994 14.45 8 10.36
2013-11-13 2890 15091351 3675 214904063 14.40 14.50 14.10 14.10 0.30 -2.08% 14.10 642 14.15 203 10.14
2013-11-14 2890 7023608 2078 100010402 14.15 14.35 14.10 14.35 0.25 1.77% 14.30 99 14.35 354 10.32
2013-11-15 2890 9140731 1794 131436845 14.40 14.45 14.30 14.40 0.05 0.35% 14.35 88 14.40 121 10.36
2013-11-18 2890 14924362 1822 217296072 14.45 14.65 14.40 14.60 0.20 1.39% 14.55 46 14.60 215 10.50
2013-11-19 2890 8007292 1766 117014615 14.60 14.65 14.55 14.60 0.00 0% 14.60 203 14.65 1111 10.50
2013-11-20 2890 11325116 2080 165259731 14.55 14.70 14.50 14.50 0.10 -0.68% 14.50 2089 14.55 6 10.43
2013-11-21 2890 10192109 2814 147388776 14.50 14.65 14.35 14.35 0.15 -1.03% 14.35 799 14.40 278 10.32
2013-11-22 2890 4998192 1451 71964715 14.40 14.50 14.35 14.35 0.00 0% 14.35 316 14.40 152 10.32
2013-11-25 2890 12323532 3464 179812048 14.50 14.65 14.45 14.65 0.30 2.09% 14.60 126 14.65 157 10.54
2013-11-26 2890 15020819 2612 219428400 14.55 14.70 14.50 14.55 0.10 -0.68% 14.55 650 14.60 3 10.47
2013-11-27 2890 7475276 2192 109040558 14.65 14.65 14.55 14.65 0.10 0.69% 14.60 2 14.65 1128 10.54
2013-11-28 2890 8689236 2294 126974080 14.60 14.70 14.50 14.65 0.00 0% 14.60 285 14.65 669 10.54
2013-11-29 2890 10609435 2401 154361033 14.65 14.65 14.45 14.60 0.05 -0.34% 14.55 244 14.60 345 11.50
2013-12-02 2890 7137598 1907 104023796 14.60 14.65 14.45 14.65 0.05 0.34% 14.60 5 14.65 2560 11.54
2013-12-03 2890 8823997 1959 128378510 14.65 14.65 14.45 14.50 0.15 -1.02% 14.50 526 14.55 42 11.42
2013-12-04 2890 9503751 1715 137817664 14.50 14.55 14.45 14.55 0.05 0.34% 14.50 57 14.55 1014 11.46
2013-12-05 2890 6645871 1674 96558739 14.55 14.60 14.45 14.55 0.00 0% 14.50 258 14.55 198 11.46
2013-12-06 2890 6189421 2588 89728655 14.55 14.55 14.45 14.45 0.10 -0.69% 14.45 142 14.50 499 11.38
2013-12-09 2890 9901514 2915 144442622 14.50 14.65 14.50 14.55 0.10 0.69% 14.55 92 14.60 270 11.46
2013-12-10 2890 4751716 1314 69085101 14.55 14.60 14.50 14.50 0.05 -0.34% 14.50 193 14.55 4 11.42
2013-12-11 2890 10938069 2405 159746215 14.60 14.70 14.50 14.60 0.10 0.69% 14.55 87 14.60 1763 11.50
2013-12-12 2890 6293097 2056 90901403 14.50 14.55 14.40 14.40 0.20 -1.37% 14.40 368 14.45 1367 11.34
2013-12-13 2890 9283225 2246 133355740 14.35 14.45 14.30 14.40 0.00 0% 14.35 892 14.40 304 11.34
2013-12-16 2890 7339264 1341 105181585 14.40 14.45 14.30 14.30 0.10 -0.69% 14.30 594 14.35 755 11.26
2013-12-17 2890 6720723 1779 96254000 14.35 14.40 14.25 14.25 0.05 -0.35% 14.25 1599 14.30 21 11.22
2013-12-18 2890 7955506 2354 114309676 14.25 14.45 14.25 14.45 0.20 1.4% 14.35 113 14.45 1409 11.38
2013-12-19 2890 9927399 3232 143806129 14.50 14.55 14.40 14.55 0.10 0.69% 14.50 14 14.55 759 11.46
2013-12-20 2890 8847536 1297 128073442 14.55 14.55 14.40 14.40 0.15 -1.03% 14.40 2102 14.45 167 11.34
2013-12-23 2890 9868403 1504 143074395 14.50 14.55 14.45 14.45 0.05 0.35% 14.45 1099 14.50 10 11.38
2013-12-24 2890 4406677 930 63881556 14.50 14.55 14.45 14.45 0.00 0% 14.45 493 14.50 79 11.38
2013-12-25 2890 4363841 907 63474967 14.55 14.60 14.50 14.55 0.10 0.69% 14.55 85 14.60 2285 11.46
2013-12-26 2890 2511726 723 36406255 14.55 14.55 14.45 14.45 0.10 -0.69% 14.45 1216 14.50 61 11.38
2013-12-27 2890 14658533 2524 214252484 14.50 14.70 14.45 14.65 0.20 1.38% 14.60 168 14.65 373 11.54
2013-12-30 2890 18556421 2972 273419664 14.65 14.80 14.60 14.80 0.15 1.02% 14.75 1266 14.80 2608 11.65
2013-12-31 2890 13476772 2071 199435829 14.85 14.85 14.75 14.85 0.05 0.34% 14.80 21 14.85 2715 11.69
2013-12-31 2890 13476772 2071 199435829 14.85 14.85 14.75 14.85 0.05 0% 14.80 21 14.85 2715 11.69