中信金(2891)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　17.30
0
0%		16.95
-0.35
-2.02%		16.70
-0.25
-1.47%		 　16.70
0
0%		16.65
-0.05
-0.3%		16.60
-0.05
-0.3%		16.75
0.15
0.9%		16.55
-0.2
-1.19%		 　16.80
0.25
1.51%		16.90
0.1
0.6%		16.80
-0.1
-0.59%		16.45
-0.35
-2.08%		16.65
0.2
1.22%		 　16.80
0.15
0.9%		16.80
0
0%		16.70
-0.1
-0.6%		16.60
-0.1
-0.6%		16.60
0
0%		 　16.70
0.1
0.6%		16.75
0.05
0.3%		16.80
0.05
0.3%		16.90
0.1
0.6%		16.75
2 月17.10
0.2
1.18%		 　17.70
0.6
3.51%		17.70
0
0%		18.05
0.35
1.98%		 　　　　　　　　　　18.10
0.05
0.28%		17.75
-0.35
-1.93%		17.85
0.1
0.56%		17.55
-0.3
-1.68%		17.60
0.05
0.28%		17.70
0.1
0.57%		 17.60
-0.1
-0.56%		17.40
-0.2
-1.14%		17.55
0.15
0.86%		 17.68
3 月17.65
0.1
0.57%		 　17.40
-0.25
-1.42%		17.50
0.1
0.57%		17.55
0.05
0.29%		18.10
0.55
3.13%		18.20
0.1
0.55%		 　18.20
0
0%		18.10
-0.1
-0.55%		18.15
0.05
0.28%		18.00
-0.15
-0.83%		17.75
-0.25
-1.39%		 　17.70
-0.05
-0.28%		17.60
-0.1
-0.56%		17.70
0.1
0.57%		17.70
0
0%		17.60
-0.1
-0.56%		 　17.80
0.2
1.14%		17.70
-0.1
-0.56%		17.90
0.2
1.13%		17.80
-0.1
-0.56%		17.75
-0.05
-0.28%		 17.79
4 月17.75
0
0%		17.80
0.05
0.28%		18.35
0.55
3.09%		 　　　18.20
-0.15
-0.82%		18.05
-0.15
-0.82%		18.10
0.05
0.28%		18.25
0.15
0.83%		18.15
-0.1
-0.55%		 　17.85
-0.3
-1.65%		17.95
0.1
0.56%		17.50
-0.45
-2.51%		17.45
-0.05
-0.29%		17.65
0.2
1.15%		 　17.70
0.05
0.28%		17.75
0.05
0.28%		17.85
0.1
0.56%		17.70
-0.15
-0.84%		17.70
0
0%		 　17.80
0.1
0.56%		17.90
0.1
0.56%		 17.88
5 月　18.10
0.2
1.12%		18.15
0.05
0.28%		 　18.20
0.05
0.28%		18.15
-0.05
-0.27%		18.25
0.1
0.55%		18.15
-0.1
-0.55%		18.20
0.05
0.28%		 　18.25
0.05
0.27%		18.10
-0.15
-0.82%		18.20
0.1
0.55%		18.50
0.3
1.65%		18.55
0.05
0.27%		 　18.70
0.15
0.81%		18.75
0.05
0.27%		18.80
0.05
0.27%		18.50
-0.3
-1.6%		18.45
-0.05
-0.27%		 　18.65
0.2
1.08%		18.50
-0.15
-0.8%		18.95
0.45
2.43%		18.85
-0.1
-0.53%		19.15
0.3
1.59%		18.46
6 月 　18.85
-0.3
-1.57%		18.75
-0.1
-0.53%		18.60
-0.15
-0.8%		18.25
-0.35
-1.88%		18.25
0
0%		 　18.70
0.45
2.47%		18.85
0.15
0.8%		 18.50
-0.35
-1.86%		18.80
0.3
1.62%		 　18.80
0
0%		18.85
0.05
0.27%		18.75
-0.1
-0.53%		18.40
-0.35
-1.87%		18.25
-0.15
-0.82%		 　18.05
-0.2
-1.1%		17.80
-0.25
-1.39%		17.90
0.1
0.56%		18.15
0.25
1.4%		18.55
0.4
2.2%		 18.51
7 月18.60
0.05
0.27%		18.50
-0.1
-0.54%		18.10
-0.4
-2.16%		17.90
-0.2
-1.1%		18.10
0.2
1.12%		 　18.05
-0.05
-0.28%		18.60
0.55
3.05%		18.95
0.35
1.88%		19.30
0.35
1.85%		19.15
-0.15
-0.78%		 　19.25
0.1
0.52%		19.25
0
0%		19.00
-0.25
-1.3%		19.00
0
0%		19.10
0.1
0.53%		 　19.35
0.25
1.31%		19.80
0.45
2.33%		19.85
0.05
0.25%		19.45
-0.4
-2.02%		19.75
0.3
1.54%		 　19.70
-0.05
-0.25%		19.85
0.15
0.76%		19.80
-0.05
-0.25%		19.06
8 月19.80
0
0%		19.85
0.05
0.25%		 　19.70
-0.15
-0.76%		19.30
-0.4
-2.03%		19.05
-0.25
-1.3%		19.15
0.1
0.52%		18.95
-0.2
-1.04%		 　19.30
0.35
1.85%		19.45
0.15
0.78%		19.75
0.3
1.54%		19.60
-0.15
-0.76%		19.90
0.3
1.53%		 　18.60
-1.3
-6.53%		18.85
0.25
1.34%		 18.65
-0.2
-1.06%		18.55
-0.1
-0.54%		 　18.55
0
0%		18.65
0.1
0.54%		18.40
-0.25
-1.34%		18.50
0.1
0.54%		18.85
0.35
1.89%		 19.08
9 月　18.85
0
0%		19.30
0.45
2.39%		19.40
0.1
0.52%		19.40
0
0%		19.40
0
0%		 　19.30
-0.1
-0.52%		19.30
0
0%		19.50
0.2
1.04%		19.70
0.2
1.03%		19.70
0
0%		19.50
-0.2
-1.02%		 19.70
0.2
1.03%		19.70
0
0%		19.55
-0.15
-0.76%		 　　　19.80
0.25
1.28%		19.90
0.1
0.51%		19.85
-0.05
-0.25%		19.40
-0.45
-2.27%		19.70
0.3
1.55%		 　19.30
-0.4
-2.03%		 19.51
10 月19.40
0.1
0.52%		19.55
0.15
0.77%		19.85
0.3
1.53%		19.85
0
0%		 　19.90
0.05
0.25%		19.95
0.05
0.25%		19.95
0
0%		 20.10
0.15
0.75%		 　20.05
-0.05
-0.25%		20.10
0.05
0.25%		19.95
-0.15
-0.75%		19.90
-0.05
-0.25%		19.70
-0.2
-1.01%		 　19.65
-0.05
-0.25%		19.80
0.15
0.76%		19.75
-0.05
-0.25%		19.75
0
0%		19.70
-0.05
-0.25%		 　19.70
0
0%		19.85
0.15
0.76%		19.95
0.1
0.5%		19.90
-0.05
-0.25%		19.84
11 月19.25
-0.65
-3.27%		 　19.00
-0.25
-1.3%		18.65
-0.35
-1.84%		18.95
0.3
1.61%		19.05
0.1
0.53%		18.90
-0.15
-0.79%		 　19.00
0.1
0.53%		19.00
0
0%		18.95
-0.05
-0.26%		18.70
-0.25
-1.32%		18.90
0.2
1.07%		 　19.00
0.1
0.53%		19.10
0.1
0.53%		19.00
-0.1
-0.52%		18.60
-0.4
-2.11%		19.00
0.4
2.15%		 　19.00
0
0%		19.00
0
0%		19.15
0.15
0.79%		19.35
0.2
1.04%		19.35
0
0%		 19.03
12 月　19.45
0.1
0.52%		19.35
-0.1
-0.51%		19.40
0.05
0.26%		19.40
0
0%		19.30
-0.1
-0.52%		 　19.45
0.15
0.78%		19.45
0
0%		19.60
0.15
0.77%		19.40
-0.2
-1.02%		19.45
0.05
0.26%		 　19.45
0
0%		19.55
0.1
0.51%		19.60
0.05
0.26%		19.70
0.1
0.51%		19.70
0
0%		 　19.85
0.15
0.76%		19.90
0.05
0.25%		20.05
0.15
0.75%		20.05
0
0%		20.00
-0.05
-0.25%		 　20.30
0.3
1.5%		20.35
0.05
0.25%		19.68

說明:最高漲幅:3.51%最低跌幅:-6.53% 最高價:20.35最低價:16.45平均價:18.63,灰色底表示週末,漲157天(26.25)元,跌109天(-21.9)元,平盤44天
4%=2,3%=3,2%=26,1%=89,0%=81,-0%=2,-1%=2,-2%=21,-3%=24,-4%=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 2891 35774643 8828 617550386 17.15 17.40 17.10 17.30 0.15 0% 17.25 333 17.30 1005 11.16
2013-01-03 2891 89726576 12501 1530335154 17.30 17.35 16.90 16.95 0.35 -2.02% 16.95 939 17.00 5836 10.94
2013-01-04 2891 72744358 11927 1215340644 16.90 16.95 16.60 16.70 0.25 -1.47% 16.65 966 16.70 2275 10.77
2013-01-07 2891 35171795 5785 586886157 16.70 16.75 16.60 16.70 0.00 0% 16.65 2809 16.70 83 10.77
2013-01-08 2891 36668989 4638 609302657 16.65 16.70 16.55 16.65 0.05 -0.3% 16.60 1207 16.65 1267 10.74
2013-01-09 2891 128053176 15463 2138488148 16.65 16.90 16.55 16.60 0.05 -0.3% 16.60 7214 16.65 98 10.71
2013-01-10 2891 110945831 14312 1853309439 16.65 16.85 16.60 16.75 0.15 0.9% 16.70 907 16.75 1596 10.81
2013-01-11 2891 101025635 12901 1685154580 16.80 16.90 16.50 16.55 0.20 -1.19% 16.50 10627 16.55 9 10.68
2013-01-14 2891 47474238 7086 792179686 16.55 16.80 16.55 16.80 0.25 1.51% 16.75 342 16.80 2585 10.84
2013-01-15 2891 61327468 10249 1037469440 16.80 17.05 16.75 16.90 0.10 0.6% 16.85 1330 16.90 1249 10.90
2013-01-16 2891 43964014 8235 742179980 16.90 17.00 16.80 16.80 0.10 -0.59% 16.80 1728 16.85 1216 10.84
2013-01-17 2891 73025857 9497 1216947066 16.85 16.95 16.45 16.45 0.35 -2.08% 16.45 4044 16.50 101 10.61
2013-01-18 2891 24554445 4909 408592389 16.65 16.70 16.60 16.65 0.20 1.22% 16.60 479 16.65 1329 10.74
2013-01-21 2891 24383162 4579 408187120 16.65 16.85 16.55 16.80 0.15 0.9% 16.75 1090 16.80 960 10.84
2013-01-22 2891 27588118 3752 463163533 16.85 16.85 16.70 16.80 0.00 0% 16.75 342 16.80 1914 10.84
2013-01-23 2891 23800219 4368 398629642 16.85 16.85 16.70 16.70 0.10 -0.6% 16.70 105 16.75 65 10.77
2013-01-24 2891 28486350 4018 474510764 16.70 16.75 16.55 16.60 0.10 -0.6% 16.55 3543 16.60 3 10.71
2013-01-25 2891 30078740 4233 500281684 16.60 16.75 16.55 16.60 0.00 0% 16.60 186 16.65 3053 10.71
2013-01-28 2891 39735132 5469 665248033 16.70 16.85 16.65 16.70 0.10 0.6% 16.70 1070 16.75 1029 10.77
2013-01-29 2891 43645105 5548 732586191 16.70 16.85 16.70 16.75 0.05 0.3% 16.75 2842 16.80 165 10.81
2013-01-30 2891 55436197 8650 934336236 16.85 16.95 16.75 16.80 0.05 0.3% 16.75 2517 16.80 2782 10.84
2013-01-31 2891 41112396 4913 692483359 16.80 16.90 16.75 16.90 0.10 0.6% 16.85 862 16.90 2855 10.90
2013-02-01 2891 53649435 8072 911166124 16.90 17.10 16.85 17.10 0.20 1.18% 17.05 1068 17.10 3162 11.03
2013-02-04 2891 108653097 17927 1904324765 17.30 17.75 17.25 17.70 0.60 3.51% 17.65 3347 17.70 2188 11.42
2013-02-05 2891 71129951 10363 1252964918 17.60 17.70 17.45 17.70 0.00 0% 17.65 360 17.70 3102 11.42
2013-02-06 2891 119787659 20641 2147483647 18.05 18.50 18.00 18.05 0.35 1.98% 18.05 895 18.10 1277 11.65
2013-02-18 2891 72697299 12446 1318500122 18.35 18.35 17.95 18.10 0.05 0.28% 18.05 770 18.10 349 11.68
2013-02-19 2891 73995541 11549 1306427969 17.80 17.80 17.50 17.75 0.00 -1.93% 17.70 941 17.75 426 12.68
2013-02-20 2891 52241962 9093 932452342 17.75 17.95 17.70 17.85 0.10 0.56% 17.80 882 17.85 623 12.75
2013-02-21 2891 47418371 6914 836257698 17.80 17.80 17.55 17.55 0.30 -1.68% 17.55 5389 17.60 28 12.54
2013-02-22 2891 36481331 5203 641699403 17.55 17.70 17.40 17.60 0.05 0.28% 17.55 1162 17.60 343 12.57
2013-02-23 2891 23956553 3827 423505588 17.65 17.80 17.60 17.70 0.10 0.57% 17.65 1981 17.70 310 12.64
2013-02-25 2891 35040542 5006 618635080 17.80 17.80 17.55 17.60 0.10 -0.56% 17.60 1728 17.70 301 12.57
2013-02-26 2891 33575704 5344 585994437 17.50 17.55 17.35 17.40 0.20 -1.14% 17.35 798 17.40 600 12.43
2013-02-27 2891 20349939 3387 355775723 17.50 17.55 17.40 17.55 0.15 0.86% 17.50 173 17.55 1145 12.54
2013-03-01 2891 32890147 4928 578270052 17.60 17.65 17.50 17.65 0.10 0.57% 17.60 189 17.65 3766 12.61
2013-03-04 2891 33183734 5841 579393874 17.60 17.60 17.35 17.40 0.25 -1.42% 17.35 1806 17.40 106 12.43
2013-03-05 2891 36473048 5040 639617323 17.45 17.65 17.40 17.50 0.10 0.57% 17.50 395 17.55 1635 12.50
2013-03-06 2891 29145583 4577 512899310 17.60 17.65 17.50 17.55 0.05 0.29% 17.55 1863 17.60 413 12.54
2013-03-07 2891 118628492 19650 2132457567 17.65 18.15 17.60 18.10 0.55 3.13% 18.05 732 18.10 374 12.93
2013-03-08 2891 112122778 16301 2051094697 18.25 18.45 18.15 18.20 0.10 0.55% 18.15 2271 18.20 435 13.00
2013-03-11 2891 56169630 10115 1028664211 18.40 18.40 18.20 18.20 0.00 0% 18.20 168 18.25 602 13.00
2013-03-12 2891 74461690 10677 1361335196 18.30 18.45 18.00 18.10 0.10 -0.55% 18.05 926 18.10 25 12.93
2013-03-13 2891 31878355 6410 578860515 18.10 18.30 18.05 18.15 0.05 0.28% 18.10 868 18.15 87 12.96
2013-03-14 2891 30639359 5294 554628762 18.20 18.25 18.00 18.00 0.15 -0.83% 18.00 4520 18.05 61 12.86
2013-03-15 2891 45656341 6812 817782078 18.15 18.15 17.75 17.75 0.25 -1.39% 17.75 1692 17.80 124 12.68
2013-03-18 2891 37677130 5647 662819498 17.60 17.70 17.45 17.70 0.05 -0.28% 17.65 154 17.70 677 12.64
2013-03-19 2891 34648093 5258 613851867 17.70 17.85 17.60 17.60 0.10 -0.56% 17.60 4013 17.65 55 12.57
2013-03-20 2891 48791168 7020 869700569 17.65 17.95 17.55 17.70 0.10 0.57% 17.70 2147 17.75 31 12.64
2013-03-21 2891 19316648 3215 343054982 17.80 17.85 17.70 17.70 0.00 0% 17.70 97 17.75 214 12.64
2013-03-22 2891 24070654 3406 425629638 17.65 17.80 17.60 17.60 0.10 -0.56% 17.60 3403 17.65 130 12.57
2013-03-25 2891 18747284 4676 334191217 17.75 17.85 17.75 17.80 0.20 1.14% 17.80 1353 17.85 783 12.71
2013-03-26 2891 14215702 2583 252565603 17.80 17.85 17.70 17.70 0.10 -0.56% 17.70 936 17.75 132 12.64
2013-03-27 2891 20858482 4990 372195963 17.80 17.90 17.70 17.90 0.20 1.13% 17.90 36 17.95 2037 12.79
2013-03-28 2891 33052835 5782 587911525 17.90 17.95 17.65 17.80 0.10 -0.56% 17.75 15 17.80 798 12.71
2013-03-29 2891 19718419 2749 350106696 17.80 17.80 17.70 17.75 0.05 -0.28% 17.75 2214 17.80 2255 12.68
2013-04-01 2891 18050065 3473 321270434 17.80 17.85 17.75 17.75 0.00 0% 17.75 2331 17.80 646 12.68
2013-04-02 2891 30408866 6452 542143981 17.80 17.90 17.75 17.80 0.05 0.28% 17.80 1612 17.85 2500 11.56
2013-04-03 2891 93505585 15888 1699470239 18.00 18.35 18.00 18.35 0.55 3.09% 18.30 710 18.35 2087 11.92
2013-04-08 2891 83751626 13145 1519321341 18.20 18.30 17.95 18.20 0.15 -0.82% 18.20 338 18.25 1384 11.82
2013-04-09 2891 45175651 9428 813394518 18.20 18.25 17.90 18.05 0.15 -0.82% 18.00 263 18.05 724 11.72
2013-04-10 2891 34066338 5905 615443696 18.10 18.15 18.00 18.10 0.05 0.28% 18.05 1415 18.10 1288 11.75
2013-04-11 2891 40363157 6843 735532373 18.25 18.30 18.10 18.25 0.15 0.83% 18.20 3322 18.25 95 11.85
2013-04-12 2891 39498068 5382 716439939 18.30 18.30 18.05 18.15 0.10 -0.55% 18.10 295 18.15 2873 11.79
2013-04-15 2891 33493083 7006 599987234 18.15 18.15 17.80 17.85 0.30 -1.65% 17.80 2292 17.85 351 11.59
2013-04-16 2891 49609377 5598 883013322 17.65 17.95 17.65 17.95 0.10 0.56% 17.90 50 17.95 1643 11.66
2013-04-17 2891 167232296 30839 2147483647 17.40 17.65 17.25 17.50 0.45 -2.51% 17.50 3151 17.55 1740 11.36
2013-04-18 2891 61476166 10386 1073141706 17.45 17.55 17.40 17.45 0.05 -0.29% 17.45 2124 17.50 1553 11.33
2013-04-19 2891 52956765 9649 933217529 17.50 17.75 17.45 17.65 0.20 1.15% 17.60 3884 17.65 1422 11.46
2013-04-22 2891 37867343 6329 669436413 17.65 17.75 17.60 17.70 0.05 0.28% 17.70 201 17.75 2048 11.49
2013-04-23 2891 25134756 5894 445634667 17.65 17.80 17.65 17.75 0.05 0.28% 17.75 436 17.80 2953 11.53
2013-04-24 2891 34075385 8316 607290337 17.80 17.90 17.75 17.85 0.10 0.56% 17.85 185 17.90 3822 11.59
2013-04-25 2891 34881813 5993 619567788 17.85 17.85 17.70 17.70 0.15 -0.84% 17.70 9275 17.75 540 11.49
2013-04-26 2891 37003046 4867 656794334 17.70 17.85 17.70 17.70 0.00 0% 17.70 1186 17.75 1164 11.49
2013-04-29 2891 27250230 4765 485111060 17.80 17.85 17.75 17.80 0.10 0.56% 17.75 2257 17.80 456 11.56
2013-04-30 2891 55104561 10559 991096869 17.85 18.15 17.85 17.90 0.10 0.56% 17.90 2763 17.95 44 11.62
2013-05-02 2891 31807699 7438 574673782 18.00 18.15 17.95 18.10 0.20 1.12% 18.10 585 18.15 3115 11.75
2013-05-03 2891 36637580 5574 665121288 18.20 18.25 18.10 18.15 0.05 0.28% 18.10 261 18.15 111 11.79
2013-05-06 2891 23561688 4771 427280939 18.25 18.25 18.05 18.20 0.05 0.28% 18.15 932 18.20 3113 11.82
2013-05-07 2891 23433232 5433 425237713 18.20 18.20 18.05 18.15 0.05 -0.27% 18.10 1108 18.15 108 10.61
2013-05-08 2891 33218354 6645 605012570 18.20 18.25 18.15 18.25 0.10 0.55% 18.20 130 18.25 7705 10.67
2013-05-09 2891 35727267 5104 651542212 18.30 18.30 18.15 18.15 0.10 -0.55% 18.15 1927 18.20 1296 10.61
2013-05-10 2891 28598708 5152 518813120 18.15 18.20 18.05 18.20 0.05 0.28% 18.15 65 18.20 3515 10.64
2013-05-13 2891 28340456 4263 516336508 18.20 18.30 18.15 18.25 0.05 0.27% 18.20 1397 18.25 1939 10.67
2013-05-14 2891 36624588 4883 666456973 18.30 18.30 18.10 18.10 0.15 -0.82% 18.10 3425 18.15 226 10.58
2013-05-15 2891 40370133 5215 733928625 18.20 18.30 18.10 18.20 0.10 0.55% 18.20 970 18.25 1861 10.64
2013-05-16 2891 61055599 10187 1125401416 18.30 18.60 18.25 18.50 0.30 1.65% 18.45 190 18.50 799 10.82
2013-05-17 2891 30362327 5934 563120469 18.50 18.65 18.45 18.55 0.05 0.27% 18.50 508 18.55 116 10.85
2013-05-20 2891 32964580 6127 613390627 18.55 18.70 18.45 18.70 0.15 0.81% 18.65 965 18.70 259 10.94
2013-05-21 2891 35346195 5675 662960264 18.70 18.85 18.55 18.75 0.05 0.27% 18.75 1982 18.80 674 10.96
2013-05-22 2891 25798648 6033 485787338 18.80 18.90 18.80 18.80 0.05 0.27% 18.80 1459 18.85 371 10.99
2013-05-23 2891 66901177 8591 1249351953 18.80 18.90 18.50 18.50 0.30 -1.6% 18.50 500 18.55 1144 10.82
2013-05-24 2891 41147166 5200 761915698 18.50 18.65 18.35 18.45 0.05 -0.27% 18.45 1330 18.50 298 10.79
2013-05-27 2891 14228936 2907 264249259 18.45 18.65 18.45 18.65 0.20 1.08% 18.60 376 18.65 370 10.91
2013-05-28 2891 22831495 3023 424325479 18.70 18.70 18.50 18.50 0.15 -0.8% 18.50 6256 18.55 13 10.82
2013-05-29 2891 38289735 8063 720549655 18.60 18.95 18.55 18.95 0.45 2.43% 18.90 128 18.95 967 11.08
2013-05-30 2891 38615749 8028 727060046 18.90 18.95 18.70 18.85 0.10 -0.53% 18.80 57 18.85 1009 10.41
2013-05-31 2891 54352299 7505 1033061605 19.00 19.15 18.75 19.15 0.30 1.59% 19.10 46 19.15 1709 10.58
2013-06-03 2891 31864991 6252 601234548 18.75 18.95 18.65 18.85 0.30 -1.57% 18.80 4154 18.85 369 10.41
2013-06-04 2891 22218405 4134 417704872 18.85 18.90 18.75 18.75 0.10 -0.53% 18.75 3393 18.80 22 10.36
2013-06-05 2891 33014372 5557 615493285 18.75 18.80 18.50 18.60 0.15 -0.8% 18.55 202 18.60 714 10.28
2013-06-06 2891 35094940 6396 643194323 18.45 18.50 18.20 18.25 0.35 -1.88% 18.20 3091 18.25 51 10.08
2013-06-07 2891 17323164 3823 317454123 18.25 18.45 18.25 18.25 0.00 0% 18.25 2746 18.30 29 10.08
2013-06-10 2891 19195299 3547 357376372 18.45 18.70 18.40 18.70 0.45 2.47% 18.65 258 18.70 397 10.33
2013-06-11 2891 31731866 6237 596671646 18.70 18.90 18.65 18.85 0.15 0.8% 18.80 550 18.85 1125 10.41
2013-06-13 2891 49217004 5630 912916027 18.60 18.70 18.45 18.50 0.35 -1.86% 18.50 1018 18.55 234 10.22
2013-06-14 2891 30503464 3974 568295890 18.60 18.80 18.50 18.80 0.30 1.62% 18.70 30 18.80 1178 10.39
2013-06-17 2891 22393495 4611 421298476 18.80 18.90 18.75 18.80 0.00 0% 18.80 240 18.85 1134 10.39
2013-06-18 2891 23855892 5019 447887435 18.85 18.85 18.65 18.85 0.05 0.27% 18.80 80 18.85 899 10.41
2013-06-19 2891 23586639 4386 443269066 18.90 18.90 18.70 18.75 0.10 -0.53% 18.75 962 18.80 148 10.36
2013-06-20 2891 58702253 10381 1088314132 18.70 18.85 18.40 18.40 0.35 -1.87% 18.40 2722 18.45 109 10.17
2013-06-21 2891 60231397 8449 1096185458 18.20 18.35 18.10 18.25 0.15 -0.82% 18.25 1344 18.30 31 10.08
2013-06-24 2891 41069965 8228 743832877 18.20 18.25 18.05 18.05 0.20 -1.1% 18.05 1978 18.10 84 9.97
2013-06-25 2891 41653983 8061 747238424 18.05 18.10 17.80 17.80 0.25 -1.39% 17.80 1375 17.85 12 9.83
2013-06-26 2891 54227326 7436 970872515 18.00 18.05 17.70 17.90 0.10 0.56% 17.90 729 17.95 1 9.89
2013-06-27 2891 25460063 3678 459970473 18.00 18.15 17.95 18.15 0.25 1.4% 18.10 66 18.15 69 10.03
2013-06-28 2891 47305888 6051 870082891 18.30 18.55 18.15 18.55 0.40 2.2% 18.50 11 18.55 716 10.25
2013-07-01 2891 25192494 3453 465781749 18.50 18.60 18.30 18.60 0.05 0.27% 18.55 318 18.60 1251 10.28
2013-07-02 2891 28459017 4153 527561183 18.60 18.65 18.40 18.50 0.10 -0.54% 18.50 1049 18.55 197 10.22
2013-07-03 2891 50839661 6973 926778560 18.50 18.55 18.05 18.10 0.40 -2.16% 18.10 75 18.15 5666 10.00
2013-07-04 2891 40847994 7554 733228292 18.10 18.20 17.85 17.90 0.20 -1.1% 17.85 2011 17.90 988 9.89
2013-07-05 2891 56950836 4246 1026270412 18.00 18.15 17.95 18.10 0.20 1.12% 18.05 748 18.10 2584 10.00
2013-07-08 2891 61762244 4972 1112744191 18.15 18.20 17.95 18.05 0.05 -0.28% 18.00 310 18.05 756 9.97
2013-07-09 2891 68390412 9648 1261759672 18.10 18.65 18.10 18.60 0.55 3.05% 18.55 3 18.60 1056 10.28
2013-07-10 2891 93418869 17145 1766602992 18.75 19.00 18.75 18.95 0.35 1.88% 18.90 10772 18.95 1516 10.47
2013-07-11 2891 116501438 13036 2147483647 19.00 19.30 18.95 19.30 0.35 1.85% 19.25 137 19.30 2315 10.66
2013-07-12 2891 48877000 6320 935165450 19.30 19.30 19.05 19.15 0.15 -0.78% 19.15 291 19.20 1999 10.58
2013-07-15 2891 106222969 8253 2034871740 19.15 19.30 19.10 19.25 0.10 0.52% 19.25 77 19.30 5754 10.64
2013-07-16 2891 119712551 9354 2147483647 19.25 19.35 19.20 19.25 0.00 0% 19.25 2163 19.30 4118 10.64
2013-07-17 2891 89656635 8699 1684313265 18.70 19.00 18.70 19.00 0.00 -1.3% 18.95 1007 19.00 118 10.50
2013-07-18 2891 60670629 7404 1153355701 19.00 19.10 18.90 19.00 0.00 0% 18.95 310 19.00 424 10.50
2013-07-19 2891 49806398 5663 947275662 19.00 19.20 18.85 19.10 0.10 0.53% 19.10 135 19.15 1366 10.55
2013-07-22 2891 34874003 5783 671957904 19.10 19.35 19.10 19.35 0.25 1.31% 19.30 441 19.35 1970 10.69
2013-07-23 2891 66534937 11359 1307730273 19.45 19.80 19.35 19.80 0.45 2.33% 19.75 1214 19.80 642 10.94
2013-07-24 2891 59389733 9367 1180220185 19.80 20.05 19.70 19.85 0.05 0.25% 19.85 900 19.90 80 10.97
2013-07-25 2891 41804636 6964 818471606 19.90 19.90 19.35 19.45 0.40 -2.02% 19.45 762 19.50 192 10.75
2013-07-26 2891 36147899 9676 712635843 19.60 19.80 19.60 19.75 0.30 1.54% 19.70 420 19.75 549 10.91
2013-07-29 2891 22612605 4213 446517133 19.80 19.90 19.60 19.70 0.05 -0.25% 19.65 139 19.70 389 10.88
2013-07-30 2891 30516360 5096 605146894 19.70 19.90 19.70 19.85 0.15 0.76% 19.85 21 19.90 3556 10.97
2013-07-31 2891 34274506 5404 681162763 19.90 19.95 19.80 19.80 0.05 -0.25% 19.80 2306 19.85 96 10.94
2013-08-01 2891 19848622 3178 393276370 19.80 19.95 19.70 19.80 0.00 0% 19.75 74 19.80 1516 10.94
2013-08-02 2891 27904837 5870 550044953 19.60 19.90 19.55 19.85 0.05 0.25% 19.80 464 19.85 379 10.97
2013-08-05 2891 19237647 4158 379304580 19.70 19.80 19.60 19.70 0.15 -0.76% 19.65 280 19.70 395 10.88
2013-08-06 2891 31627950 6157 614501114 19.60 19.65 19.25 19.30 0.40 -2.03% 19.30 253 19.35 457 10.66
2013-08-07 2891 39467424 5575 755762014 19.25 19.25 19.05 19.05 0.25 -1.3% 19.05 2095 19.10 275 10.52
2013-08-08 2891 25173322 4219 483017202 19.10 19.25 19.10 19.15 0.10 0.52% 19.15 1821 19.20 202 10.58
2013-08-09 2891 29688337 5203 564996819 19.15 19.20 18.90 18.95 0.20 -1.04% 18.95 221 19.00 101 10.47
2013-08-12 2891 16746137 3155 319967686 18.90 19.30 18.90 19.30 0.35 1.85% 19.25 28 19.30 323 10.66
2013-08-13 2891 16638345 2976 322587971 19.30 19.45 19.30 19.45 0.15 0.78% 19.40 664 19.45 286 10.75
2013-08-14 2891 31768866 5031 625553100 19.65 19.80 19.55 19.75 0.30 1.54% 19.70 111 19.75 904 10.91
2013-08-15 2891 54139270 4660 1061372745 19.70 19.80 19.40 19.60 0.15 -0.76% 19.60 1258 19.65 1 10.83
2013-08-16 2891 49336373 5525 973450493 19.40 19.90 19.40 19.90 0.30 1.53% 19.85 952 19.90 407 10.99
2013-08-19 2891 110717274 7865 2067275766 18.75 18.80 18.60 18.60 0.00 -6.53% 18.60 450 18.65 71 10.28
2013-08-20 2891 85121638 8757 1609370543 18.60 19.10 18.60 18.85 0.25 1.34% 18.85 1994 18.90 70 10.41
2013-08-22 2891 77851181 8782 1444251782 18.65 18.70 18.50 18.65 0.20 -1.06% 18.60 56 18.65 728 10.30
2013-08-23 2891 26541753 5291 493051244 18.75 18.75 18.50 18.55 0.10 -0.54% 18.55 71 18.60 136 10.25
2013-08-26 2891 18109363 3819 336065922 18.60 18.65 18.45 18.55 0.00 0% 18.55 601 18.60 106 10.25
2013-08-27 2891 17380167 3222 324220863 18.70 18.70 18.55 18.65 0.10 0.54% 18.65 125 18.70 2016 10.30
2013-08-28 2891 21243084 4211 391845185 18.35 18.55 18.30 18.40 0.25 -1.34% 18.40 277 18.45 15 10.17
2013-08-29 2891 19552468 3070 362322023 18.50 18.60 18.45 18.50 0.10 0.54% 18.50 3617 18.55 6 10.22
2013-08-30 2891 28609122 3951 534412605 18.55 18.85 18.50 18.85 0.35 1.89% 18.70 92 18.85 1201 10.41
2013-09-02 2891 17782316 2791 334747693 18.80 18.85 18.60 18.85 0.00 0% 18.80 601 18.85 934 10.96
2013-09-03 2891 59004617 8148 1127925260 19.00 19.30 18.95 19.30 0.45 2.39% 19.25 264 19.30 984 11.22
2013-09-04 2891 31433242 5770 606921094 19.30 19.50 19.10 19.40 0.10 0.52% 19.40 504 19.45 636 11.28
2013-09-05 2891 30617229 4130 593757745 19.40 19.50 19.25 19.40 0.00 0% 19.35 236 19.40 35 11.28
2013-09-06 2891 26549681 3418 513365126 19.40 19.40 19.25 19.40 0.00 0% 19.35 3 19.40 2775 11.28
2013-09-09 2891 28520999 4218 547583331 19.40 19.40 19.00 19.30 0.10 -0.52% 19.25 3 19.30 909 11.22
2013-09-10 2891 30589094 4997 590162263 19.30 19.35 19.20 19.30 0.00 0% 19.25 442 19.30 125 11.22
2013-09-11 2891 30603588 4472 591238504 19.30 19.50 19.15 19.50 0.20 1.04% 19.45 143 19.50 1325 11.34
2013-09-12 2891 39287190 7078 768259587 19.40 19.70 19.35 19.70 0.20 1.03% 19.65 63 19.70 3595 11.45
2013-09-13 2891 18171628 3370 356591151 19.70 19.70 19.50 19.70 0.00 0% 19.65 52 19.70 3658 11.45
2013-09-14 2891 8383684 2222 163590463 19.55 19.60 19.45 19.50 0.20 -1.02% 19.50 262 19.55 42 11.34
2013-09-16 2891 29038509 5599 571121950 19.55 19.75 19.50 19.70 0.20 1.03% 19.65 12 19.70 670 11.45
2013-09-17 2891 15282446 3426 300226331 19.50 19.70 19.50 19.70 0.00 0% 19.65 38 19.70 2958 11.45
2013-09-18 2891 25177042 4643 494489342 19.70 19.75 19.55 19.55 0.15 -0.76% 19.55 1778 19.60 179 11.37
2013-09-23 2891 33610533 6422 662618399 19.60 19.80 19.45 19.80 0.25 1.28% 19.75 252 19.80 3854 11.51
2013-09-24 2891 39480192 5420 783429513 19.85 19.90 19.75 19.90 0.10 0.51% 19.85 26 19.90 3650 11.57
2013-09-25 2891 42411000 5849 836970336 19.70 19.85 19.55 19.85 0.05 -0.25% 19.80 2 19.85 158 11.54
2013-09-26 2891 28761870 5342 559551909 19.80 19.80 19.35 19.40 0.45 -2.27% 19.40 291 19.45 196 11.28
2013-09-27 2891 45163371 6133 889564789 19.55 19.80 19.55 19.70 0.30 1.55% 19.65 340 19.70 436 11.45
2013-09-30 2891 31307920 5416 606400709 19.40 19.50 19.30 19.30 0.40 -2.03% 19.30 3930 19.35 1 11.22
2013-10-01 2891 21561081 3850 418333193 19.30 19.50 19.30 19.40 0.10 0.52% 19.35 644 19.40 53 11.28
2013-10-02 2891 18216769 6051 354821760 19.50 19.55 19.40 19.55 0.15 0.77% 19.50 112 19.55 545 11.37
2013-10-03 2891 39035982 8955 771686952 19.50 19.90 19.50 19.85 0.30 1.53% 19.85 5 19.90 3676 11.54
2013-10-04 2891 30790827 6010 611422151 19.85 20.00 19.70 19.85 0.00 0% 19.80 41 19.85 744 11.54
2013-10-07 2891 19044626 5300 377482447 19.80 19.90 19.70 19.90 0.05 0.25% 19.85 48 19.90 1737 11.57
2013-10-08 2891 33686945 8188 668556977 19.90 19.95 19.70 19.95 0.05 0.25% 19.90 1503 19.95 1384 11.60
2013-10-09 2891 24144424 4631 481605678 19.85 20.00 19.85 19.95 0.00 0% 19.90 289 19.95 674 11.60
2013-10-11 2891 40362062 7375 810780740 20.00 20.20 20.00 20.10 0.15 0.75% 20.10 1626 20.15 1730 11.69
2013-10-14 2891 17081949 3871 341659830 20.00 20.10 19.85 20.05 0.05 -0.25% 20.05 34 20.10 2260 11.66
2013-10-15 2891 20824514 4502 417814030 20.10 20.15 20.00 20.10 0.05 0.25% 20.05 364 20.10 2234 11.69
2013-10-16 2891 25520248 5160 509086377 20.10 20.10 19.85 19.95 0.15 -0.75% 19.90 624 19.95 10 11.60
2013-10-17 2891 30379080 5131 603483260 20.00 20.05 19.75 19.90 0.05 -0.25% 19.85 58 19.90 145 11.57
2013-10-18 2891 34594291 5866 681372107 19.80 19.85 19.60 19.70 0.20 -1.01% 19.65 2054 19.70 534 11.45
2013-10-21 2891 29442436 5535 576008106 19.65 19.70 19.50 19.65 0.05 -0.25% 19.60 426 19.65 1143 11.42
2013-10-22 2891 14247229 3361 280433222 19.50 19.80 19.50 19.80 0.15 0.76% 19.75 44 19.80 2058 11.51
2013-10-23 2891 20522063 3290 404917321 19.85 19.85 19.60 19.75 0.05 -0.25% 19.70 837 19.75 20 11.48
2013-10-24 2891 30297815 4053 577118663 19.75 19.85 19.55 19.75 0.00 0% 19.70 110 19.75 59 11.48
2013-10-25 2891 24778096 4053 485371826 19.75 19.75 19.40 19.70 0.05 -0.25% 19.65 16 19.70 1243 11.45
2013-10-28 2891 13006223 2583 255659386 19.65 19.75 19.50 19.70 0.00 0% 19.65 474 19.70 896 11.45
2013-10-29 2891 17659075 3603 348404431 19.70 19.85 19.60 19.85 0.15 0.76% 19.80 22 19.85 186 11.54
2013-10-30 2891 13840778 3306 274809976 19.85 19.95 19.75 19.95 0.10 0.5% 19.90 74 19.95 1072 11.60
2013-10-31 2891 19271129 6270 383283268 19.90 19.95 19.80 19.90 0.05 -0.25% 19.90 172 19.95 2861 11.57
2013-11-01 2891 80102708 13302 1558645145 19.90 20.00 19.25 19.25 0.65 -3.27% 19.25 517 19.30 68 11.19
2013-11-04 2891 55285645 9239 1050408505 19.15 19.15 18.90 19.00 0.25 -1.3% 19.00 1235 19.05 101 11.05
2013-11-05 2891 56258566 12377 1056037012 18.90 19.10 18.65 18.65 0.35 -1.84% 18.65 238 18.70 115 10.84
2013-11-06 2891 24113467 6932 452979924 18.60 18.95 18.60 18.95 0.30 1.61% 18.90 59 18.95 2104 11.02
2013-11-07 2891 18667376 4504 353109143 18.90 19.05 18.75 19.05 0.10 0.53% 19.00 175 19.05 430 11.08
2013-11-08 2891 13478955 3917 255955277 18.75 19.10 18.75 18.90 0.15 -0.79% 18.90 1121 19.00 125 10.99
2013-11-11 2891 23032979 4932 439685951 19.00 19.20 18.95 19.00 0.10 0.53% 19.00 1936 19.05 7 11.05
2013-11-12 2891 18927083 5591 361707777 19.10 19.20 19.00 19.00 0.00 0% 19.00 905 19.05 9 11.05
2013-11-13 2891 21591361 3953 408999300 19.00 19.05 18.85 18.95 0.05 -0.26% 18.90 148 18.95 482 11.02
2013-11-14 2891 26122488 5563 490470903 18.90 18.95 18.70 18.70 0.25 -1.32% 18.70 1992 18.75 184 10.87
2013-11-15 2891 20603262 6488 390625192 18.80 19.05 18.75 18.90 0.20 1.07% 18.90 1217 18.95 104 10.99
2013-11-18 2891 18524754 4790 353443726 19.00 19.15 18.90 19.00 0.10 0.53% 19.00 745 19.05 23 11.05
2013-11-19 2891 23970685 4767 456440955 19.05 19.15 18.95 19.10 0.10 0.53% 19.05 22 19.10 198 11.10
2013-11-20 2891 18153384 4725 346478246 19.00 19.15 18.95 19.00 0.10 -0.52% 19.00 1591 19.05 218 11.05
2013-11-21 2891 43787076 9282 818419865 18.90 18.95 18.60 18.60 0.40 -2.11% 18.60 6438 18.65 292 10.81
2013-11-22 2891 20178856 5373 381266014 18.65 19.00 18.65 19.00 0.40 2.15% 18.95 1068 19.00 880 11.05
2013-11-25 2891 34720839 6440 664018891 19.10 19.20 19.00 19.00 0.00 0% 19.00 1084 19.05 20 11.05
2013-11-26 2891 30908435 3857 588446415 19.00 19.20 18.95 19.00 0.00 0% 19.00 5423 19.10 16 11.05
2013-11-27 2891 22799758 4664 435598219 19.10 19.15 19.00 19.15 0.15 0.79% 19.15 30 19.20 3190 11.13
2013-11-28 2891 24118826 5363 464824223 19.15 19.35 19.15 19.35 0.20 1.04% 19.35 44 19.40 2243 11.25
2013-11-29 2891 32918609 4378 636392468 19.30 19.40 19.25 19.35 0.00 0% 19.35 857 19.40 2744 11.87
2013-12-02 2891 18637272 4652 361561171 19.35 19.45 19.30 19.45 0.10 0.52% 19.40 33 19.45 1631 11.93
2013-12-03 2891 22313103 4424 433760596 19.45 19.50 19.35 19.35 0.10 -0.51% 19.35 1449 19.40 46 11.87
2013-12-04 2891 19172788 3789 372382367 19.40 19.50 19.40 19.40 0.05 0.26% 19.40 627 19.45 830 11.90
2013-12-05 2891 16425643 4187 318932942 19.45 19.45 19.35 19.40 0.00 0% 19.35 3106 19.40 374 11.90
2013-12-06 2891 27584971 4808 535336780 19.40 19.55 19.30 19.30 0.10 -0.52% 19.30 1194 19.35 84 11.84
2013-12-09 2891 20814549 4537 405462403 19.50 19.55 19.40 19.45 0.15 0.78% 19.45 2697 19.50 1214 11.93
2013-12-10 2891 25708832 4660 500133847 19.45 19.50 19.40 19.45 0.00 0% 19.45 1397 19.50 1187 11.93
2013-12-11 2891 25897198 5648 506921100 19.50 19.65 19.45 19.60 0.15 0.77% 19.55 1350 19.60 1841 12.02
2013-12-12 2891 23125591 3899 450400895 19.60 19.60 19.40 19.40 0.20 -1.02% 19.40 2933 19.45 323 11.90
2013-12-13 2891 24220410 3394 470841125 19.40 19.50 19.35 19.45 0.05 0.26% 19.40 2759 19.45 332 11.93
2013-12-16 2891 34101905 5506 666474779 19.45 19.65 19.45 19.45 0.00 0% 19.45 1642 19.50 53 11.93
2013-12-17 2891 20597125 4720 402794442 19.55 19.60 19.45 19.55 0.10 0.51% 19.55 8838 19.60 1452 11.99
2013-12-18 2891 18419015 3597 360344905 19.50 19.60 19.45 19.60 0.05 0.26% 19.55 41 19.60 426 12.02
2013-12-19 2891 24737461 4548 486377302 19.60 19.70 19.60 19.70 0.10 0.51% 19.65 8028 19.70 566 12.09
2013-12-20 2891 23328478 4402 460138471 19.70 19.80 19.60 19.70 0.00 0% 19.70 6043 19.75 412 12.09
2013-12-23 2891 31478473 4710 624689983 19.70 19.95 19.70 19.85 0.15 0.76% 19.85 1091 19.90 2341 12.18
2013-12-24 2891 22998012 3488 457248836 19.90 19.95 19.80 19.90 0.05 0.25% 19.90 1339 19.95 4616 12.21
2013-12-25 2891 24894753 5053 497758948 19.90 20.05 19.90 20.05 0.15 0.75% 20.00 345 20.05 3319 12.30
2013-12-26 2891 11165455 2763 223443468 20.05 20.05 19.95 20.05 0.00 0% 20.00 6656 20.05 3422 12.30
2013-12-27 2891 19535087 4553 390178669 20.00 20.05 19.90 20.00 0.05 -0.25% 19.95 707 20.00 450 12.27
2013-12-30 2891 34646174 7275 698565346 20.00 20.30 20.00 20.30 0.30 1.5% 20.25 27 20.30 1954 12.45
2013-12-31 2891 19539923 4789 396349682 20.30 20.35 20.15 20.35 0.05 0.25% 20.30 4 20.35 1709 12.48
2013-12-31 2891 19539923 4789 396349682 20.30 20.35 20.15 20.35 0.05 0% 20.30 4 20.35 1709 12.48