麗嬰房(2911)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　22.15
0
0%		22.70
0.55
2.48%		22.50
-0.2
-0.88%		 　22.30
-0.2
-0.89%		22.50
0.2
0.9%		23.05
0.55
2.44%		23.80
0.75
3.25%		23.80
0
0%		 　24.00
0.2
0.84%		24.10
0.1
0.42%		24.60
0.5
2.07%		23.90
-0.7
-2.85%		23.95
0.05
0.21%		 　23.70
-0.25
-1.04%		23.40
-0.3
-1.27%		23.45
0.05
0.21%		23.35
-0.1
-0.43%		23.05
-0.3
-1.28%		 　22.70
-0.35
-1.52%		23.70
1
4.41%		23.85
0.15
0.63%		23.90
0.05
0.21%		23.35
2 月23.85
-0.05
-0.21%		 　24.00
0.15
0.63%		24.10
0.1
0.42%		24.05
-0.05
-0.21%		 　　　　　　　　　　24.50
0.45
1.87%		24.30
-0.2
-0.82%		24.00
-0.3
-1.23%		23.80
-0.2
-0.83%		23.40
-0.4
-1.68%		23.10
-0.3
-1.28%		 22.90
-0.2
-0.87%		23.10
0.2
0.87%		23.15
0.05
0.22%		 23.61
3 月23.15
0
0%		 　23.30
0.15
0.65%		23.60
0.3
1.29%		23.65
0.05
0.21%		23.35
-0.3
-1.27%		23.30
-0.05
-0.21%		 　23.10
-0.2
-0.86%		22.90
-0.2
-0.87%		23.10
0.2
0.87%		22.95
-0.15
-0.65%		22.65
-0.3
-1.31%		 　22.10
-0.55
-2.43%		22.10
0
0%		21.85
-0.25
-1.13%		21.85
0
0%		21.85
0
0%		 　21.80
-0.05
-0.23%		21.25
-0.55
-2.52%		21.30
0.05
0.24%		21.25
-0.05
-0.23%		21.55
0.3
1.41%		 22.35
4 月20.55
-1
-4.64%		20.80
0.25
1.22%		20.60
-0.2
-0.96%		 　　　19.95
-0.65
-3.16%		20.15
0.2
1%		20.25
0.1
0.5%		20.40
0.15
0.74%		20.65
0.25
1.23%		 　20.55
-0.1
-0.48%		20.50
-0.05
-0.24%		20.35
-0.15
-0.73%		20.35
0
0%		21.75
1.4
6.88%		 　22.30
0.55
2.53%		21.85
-0.45
-2.02%		22.15
0.3
1.37%		21.85
-0.3
-1.35%		21.30
-0.55
-2.52%		 　21.00
-0.3
-1.41%		21.10
0.1
0.48%		 20.92
5 月　20.90
-0.2
-0.95%		20.90
0
0%		 　20.90
0
0%		20.75
-0.15
-0.72%		21.00
0.25
1.2%		20.90
-0.1
-0.48%		20.75
-0.15
-0.72%		 　20.60
-0.15
-0.72%		20.50
-0.1
-0.49%		20.80
0.3
1.46%		20.80
0
0%		20.80
0
0%		 　20.90
0.1
0.48%		20.90
0
0%		21.00
0.1
0.48%		20.50
-0.5
-2.38%		20.05
-0.45
-2.2%		 　20.00
-0.05
-0.25%		20.05
0.05
0.25%		20.30
0.25
1.25%		20.10
-0.2
-0.99%		20.10
0
0%		20.61
6 月 　20.00
-0.1
-0.5%		19.95
-0.05
-0.25%		19.80
-0.15
-0.75%		19.65
-0.15
-0.76%		19.55
-0.1
-0.51%		 　19.55
0
0%		19.50
-0.05
-0.26%		 19.35
-0.15
-0.77%		19.10
-0.25
-1.29%		 　19.45
0.35
1.83%		19.35
-0.1
-0.51%		19.25
-0.1
-0.52%		18.85
-0.4
-2.08%		18.40
-0.45
-2.39%		 　18.10
-0.3
-1.63%		17.45
-0.65
-3.59%		17.70
0.25
1.43%		17.80
0.1
0.56%		17.90
0.1
0.56%		 18.93
7 月18.00
0.1
0.56%		18.00
0
0%		17.90
-0.1
-0.56%		17.70
-0.2
-1.12%		17.70
0
0%		 　17.80
0.1
0.56%		17.85
0.05
0.28%		17.85
0
0%		18.30
0.45
2.52%		18.20
-0.1
-0.55%		 　18.65
0.45
2.47%		18.50
-0.15
-0.8%		18.55
0.05
0.27%		18.40
-0.15
-0.81%		18.10
-0.3
-1.63%		 　18.20
0.1
0.55%		18.25
0.05
0.27%		18.35
0.1
0.55%		18.10
-0.25
-1.36%		18.20
0.1
0.55%		 　18.00
-0.2
-1.1%		18.05
0.05
0.28%		18.10
0.05
0.28%		18.13
8 月18.80
0.7
3.87%		20.10
1.3
6.91%		 　21.10
1
4.98%		20.90
-0.2
-0.95%		20.30
-0.6
-2.87%		20.35
0.05
0.25%		19.70
-0.65
-3.19%		 　19.50
-0.2
-1.02%		20.10
0.6
3.08%		19.65
-0.45
-2.24%		19.50
-0.15
-0.76%		19.95
0.45
2.31%		 　19.45
-0.5
-2.51%		19.50
0.05
0.26%		 19.60
0.1
0.51%		19.60
0
0%		 　19.45
-0.15
-0.77%		19.65
0.2
1.03%		20.45
0.8
4.07%		20.60
0.15
0.73%		20.50
-0.1
-0.49%		 19.96
9 月　21.00
0.5
2.44%		20.85
-0.15
-0.71%		20.50
-0.35
-1.68%		20.90
0.4
1.95%		21.55
0.65
3.11%		 　22.10
0.55
2.55%		21.60
-0.5
-2.26%		21.65
0.05
0.23%		21.90
0.25
1.15%		21.35
-0.55
-2.51%		21.00
-0.35
-1.64%		 21.55
0.55
2.62%		21.50
-0.05
-0.23%		21.35
-0.15
-0.7%		 　　　21.40
0.05
0.23%		21.30
-0.1
-0.47%		21.55
0.25
1.17%		21.00
-0.55
-2.55%		20.50
-0.5
-2.38%		 　20.80
0.3
1.46%		 21.27
10 月20.50
-0.3
-1.44%		20.55
0.05
0.24%		21.40
0.85
4.14%		21.20
-0.2
-0.93%		 　21.30
0.1
0.47%		20.95
-0.35
-1.64%		20.50
-0.45
-2.15%		 20.60
0.1
0.49%		 　20.60
0
0%		20.55
-0.05
-0.24%		20.90
0.35
1.7%		21.00
0.1
0.48%		21.95
0.95
4.52%		 　22.35
0.4
1.82%		22.50
0.15
0.67%		22.10
-0.4
-1.78%		22.35
0.25
1.13%		22.10
-0.25
-1.12%		 　21.90
-0.2
-0.9%		23.40
1.5
6.85%		23.05
-0.35
-1.5%		22.70
-0.35
-1.52%		21.53
11 月22.75
0.05
0.22%		 　23.35
0.6
2.64%		22.55
-0.8
-3.43%		22.25
-0.3
-1.33%		22.50
0.25
1.12%		22.60
0.1
0.44%		 　22.30
-0.3
-1.33%		22.60
0.3
1.35%		22.60
0
0%		22.35
-0.25
-1.11%		23.05
0.7
3.13%		 　24.25
1.2
5.21%		23.95
-0.3
-1.24%		23.75
-0.2
-0.84%		23.35
-0.4
-1.68%		22.90
-0.45
-1.93%		 　23.10
0.2
0.87%		23.10
0
0%		23.15
0.05
0.22%		22.90
-0.25
-1.08%		23.20
0.3
1.31%		 23.03
12 月　23.10
-0.1
-0.43%		23.50
0.4
1.73%		23.80
0.3
1.28%		23.55
-0.25
-1.05%		23.40
-0.15
-0.64%		 　23.70
0.3
1.28%		23.40
-0.3
-1.27%		22.90
-0.5
-2.14%		22.65
-0.25
-1.09%		23.05
0.4
1.77%		 　22.75
-0.3
-1.3%		22.70
-0.05
-0.22%		22.80
0.1
0.44%		22.85
0.05
0.22%		23.20
0.35
1.53%		 　23.30
0.1
0.43%		23.00
-0.3
-1.29%		22.95
-0.05
-0.22%		23.00
0.05
0.22%		23.20
0.2
0.87%		 　23.65
0.45
1.94%		23.60
-0.05
-0.21%		23.21

說明:最高漲幅:6.91%最低跌幅:-4.64% 最高價:24.60最低價:17.45平均價:21.35,灰色底表示週末,漲136天(42.55)元,跌146天(-39.85)元,平盤28天
7%=3,5%=5,4%=4,3%=13,2%=21,1%=53,0%=65,-0%=1,-1%=3,-2%=12,-3%=26,-4%=26,-5%=78,

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 2911 1027364 477 22651708 22.10 22.15 21.95 22.15 0.20 0% 22.10 179 22.15 52 24.08
2013-01-03 2911 1579324 784 35653474 22.45 22.75 22.25 22.70 0.55 2.48% 22.65 5 22.70 68 24.67
2013-01-04 2911 817440 368 18390196 22.70 22.80 22.35 22.50 0.20 -0.88% 22.50 66 22.55 56 24.46
2013-01-07 2911 1046413 489 23297686 22.40 22.45 22.05 22.30 0.20 -0.89% 22.30 161 22.35 3 24.24
2013-01-08 2911 575510 317 12900770 22.30 22.65 22.25 22.50 0.20 0.9% 22.45 17 22.50 46 24.46
2013-01-09 2911 2362825 963 53946525 22.50 23.40 22.45 23.05 0.55 2.44% 23.00 19 23.05 31 25.05
2013-01-10 2911 3780073 1415 89182770 23.20 23.90 22.90 23.80 0.75 3.25% 23.80 5 23.85 93 25.87
2013-01-11 2911 2724468 1097 65384135 24.05 24.25 23.65 23.80 0.00 0% 23.75 23 23.80 57 25.87
2013-01-14 2911 1378110 628 33017940 23.80 24.15 23.70 24.00 0.20 0.84% 23.95 29 24.00 33 26.09
2013-01-15 2911 1755233 755 42292542 24.00 24.25 23.90 24.10 0.10 0.42% 24.05 78 24.10 12 26.20
2013-01-16 2911 3833277 1574 94383729 24.20 24.90 24.20 24.60 0.50 2.07% 24.60 11 24.65 8 26.74
2013-01-17 2911 3707394 1515 89765903 24.80 24.85 23.50 23.90 0.70 -2.85% 23.90 185 23.95 21 25.98
2013-01-18 2911 991892 479 23845722 24.20 24.30 23.90 23.95 0.05 0.21% 23.95 81 24.00 1 26.03
2013-01-21 2911 1209244 550 28709252 24.10 24.10 23.55 23.70 0.25 -1.04% 23.70 23 23.75 11 25.76
2013-01-22 2911 765102 389 17916621 23.70 23.70 23.25 23.40 0.30 -1.27% 23.35 20 23.40 10 25.43
2013-01-23 2911 357658 206 8406476 23.40 23.65 23.40 23.45 0.05 0.21% 23.45 12 23.50 18 25.49
2013-01-24 2911 656941 306 15394163 23.45 23.65 23.30 23.35 0.10 -0.43% 23.35 27 23.40 4 25.38
2013-01-25 2911 713871 343 16515970 23.20 23.35 23.00 23.05 0.30 -1.28% 23.05 31 23.10 3 25.05
2013-01-28 2911 850416 387 19445084 23.00 23.05 22.70 22.70 0.35 -1.52% 22.70 64 22.80 7 24.67
2013-01-29 2911 1225926 588 28575540 22.80 23.70 22.75 23.70 1.00 4.41% 23.70 1 23.75 8 25.76
2013-01-30 2911 1402427 612 33530962 23.75 24.10 23.75 23.85 0.15 0.63% 23.85 91 23.90 295 25.92
2013-01-31 2911 896416 438 21497794 24.00 24.10 23.90 23.90 0.05 0.21% 23.90 39 23.95 8 25.98
2013-02-01 2911 771394 320 18445221 23.95 24.05 23.80 23.85 0.05 -0.21% 23.85 38 23.90 19 25.92
2013-02-04 2911 1064204 443 25574566 23.90 24.15 23.90 24.00 0.15 0.63% 24.00 385 24.05 2 26.09
2013-02-05 2911 1489284 460 35873116 24.00 24.20 24.00 24.10 0.10 0.42% 24.10 14 24.15 53 26.20
2013-02-06 2911 1318835 495 31741959 24.25 24.30 24.00 24.05 0.05 -0.21% 24.05 9 24.10 16 26.14
2013-02-18 2911 3214595 1324 78600170 24.10 24.70 23.65 24.50 0.45 1.87% 24.50 2 24.55 74 26.63
2013-02-19 2911 912964 434 22128114 24.20 24.40 24.10 24.30 0.20 -0.82% 24.25 107 24.30 9 26.41
2013-02-20 2911 1133504 467 27371246 24.35 24.40 24.00 24.00 0.30 -1.23% 24.00 15 24.05 2 26.09
2013-02-21 2911 647683 324 15491543 23.85 24.20 23.80 23.80 0.20 -0.83% 23.80 12 23.90 6 25.87
2013-02-22 2911 912833 384 21430099 23.65 23.75 23.35 23.40 0.40 -1.68% 23.40 18 23.45 4 25.43
2013-02-23 2911 993282 479 23067755 23.60 23.70 23.05 23.10 0.30 -1.28% 23.10 16 23.15 4 25.11
2013-02-25 2911 642522 386 14743643 23.30 23.30 22.90 22.90 0.20 -0.87% 22.90 30 22.95 2 24.89
2013-02-26 2911 857879 378 19742412 22.80 23.30 22.70 23.10 0.20 0.87% 23.05 13 23.20 10 25.11
2013-02-27 2911 967608 431 22541665 23.15 23.65 23.10 23.15 0.05 0.22% 23.15 6 23.20 4 25.16
2013-03-01 2911 632574 300 14746052 23.30 23.50 23.10 23.15 0.00 0% 23.15 49 23.25 1 25.16
2013-03-04 2911 888626 440 20683328 23.50 23.50 23.20 23.30 0.15 0.65% 23.30 1 23.35 7 25.33
2013-03-05 2911 976608 432 23001903 23.30 23.70 23.30 23.60 0.30 1.29% 23.60 116 23.65 43 25.65
2013-03-06 2911 964181 353 22799151 23.70 23.95 23.55 23.65 0.05 0.21% 23.60 2 23.70 26 25.71
2013-03-07 2911 437819 235 10254225 23.65 23.65 23.35 23.35 0.30 -1.27% 23.35 12 23.40 1 25.38
2013-03-08 2911 585556 279 13661386 23.40 23.55 23.20 23.30 0.05 -0.21% 23.25 27 23.30 4 25.33
2013-03-11 2911 630702 315 14603356 23.25 23.25 23.05 23.10 0.20 -0.86% 23.05 58 23.10 1 25.11
2013-03-12 2911 463884 270 10660231 23.10 23.10 22.90 22.90 0.20 -0.87% 22.90 47 22.95 1 24.89
2013-03-13 2911 836024 468 19269487 22.90 23.40 22.80 23.10 0.20 0.87% 23.10 9 23.15 3 25.11
2013-03-14 2911 301646 207 6930865 23.10 23.10 22.85 22.95 0.15 -0.65% 22.95 4 23.05 1 24.95
2013-03-15 2911 376556 274 8614632 22.95 23.10 22.65 22.65 0.30 -1.31% 22.65 1 22.75 3 24.62
2013-03-18 2911 683330 478 15126387 22.55 22.55 22.00 22.10 0.55 -2.43% 22.10 26 22.15 3 24.02
2013-03-19 2911 565182 279 12505304 22.10 22.35 22.05 22.10 0.00 0% 22.05 26 22.10 54 24.02
2013-03-20 2911 535024 369 11728761 22.10 22.10 21.85 21.85 0.25 -1.13% 21.85 59 21.90 3 23.75
2013-03-21 2911 177937 145 3898716 21.85 22.00 21.85 21.85 0.00 0% 21.85 30 21.90 9 23.75
2013-03-22 2911 230576 144 5041759 21.85 21.95 21.80 21.85 0.00 0% 21.80 26 21.85 1 23.75
2013-03-25 2911 231985 139 5069771 21.85 21.95 21.80 21.80 0.05 -0.23% 21.80 9 21.85 8 23.70
2013-03-26 2911 655593 388 14063595 21.80 21.80 21.15 21.25 0.55 -2.52% 21.25 1 21.30 17 23.10
2013-03-27 2911 326970 226 6974258 21.25 21.50 21.05 21.30 0.05 0.24% 21.25 20 21.30 30 23.15
2013-03-28 2911 330206 191 7024963 21.30 21.40 21.20 21.25 0.05 -0.23% 21.25 12 21.30 2 23.10
2013-03-29 2911 304246 185 6543807 21.25 21.70 21.25 21.55 0.30 1.41% 21.50 8 21.55 13 23.42
2013-04-01 2911 340380 208 7142278 21.70 21.70 20.55 20.55 1.00 -4.64% 20.55 1 21.30 1 26.69
2013-04-02 2911 519010 336 10811098 20.60 21.00 20.60 20.80 0.25 1.22% 20.80 1 20.85 22 27.01
2013-04-03 2911 573925 389 11852297 20.90 20.90 20.50 20.60 0.20 -0.96% 20.60 121 20.70 3 26.75
2013-04-08 2911 762622 453 15152999 20.30 20.35 19.65 19.95 0.65 -3.16% 19.95 2 20.00 52 25.91
2013-04-09 2911 402212 184 8040856 20.00 20.15 19.90 20.15 0.20 1% 20.15 1 20.20 19 26.17
2013-04-10 2911 249272 138 5023313 20.10 20.25 20.00 20.25 0.10 0.5% 20.20 4 20.25 1 26.30
2013-04-11 2911 314306 213 6441152 20.50 20.70 20.40 20.40 0.15 0.74% 20.40 36 20.50 12 26.49
2013-04-12 2911 379808 264 7827711 20.40 20.75 20.30 20.65 0.25 1.23% 20.60 21 20.65 5 26.82
2013-04-15 2911 532666 317 10977547 20.65 20.80 20.50 20.55 0.10 -0.48% 20.55 6 20.60 2 26.69
2013-04-16 2911 194152 132 3953162 20.50 20.50 20.25 20.50 0.05 -0.24% 20.45 27 20.50 2 26.62
2013-04-17 2911 218740 167 4462700 20.55 20.55 20.35 20.35 0.15 -0.73% 20.35 15 20.40 18 26.43
2013-04-18 2911 327517 195 6660041 20.35 20.45 20.20 20.35 0.00 0% 20.30 53 20.35 8 26.43
2013-04-19 2911 1454020 941 31000123 20.40 21.75 20.40 21.75 1.40 6.88% 21.75 140 0.00 0 28.25
2013-04-22 2911 1117872 568 24853409 22.50 22.50 22.00 22.30 0.55 2.53% 22.30 17 22.35 24 28.96
2013-04-23 2911 412907 232 9042056 22.00 22.20 21.80 21.85 0.45 -2.02% 21.85 5 21.90 5 28.38
2013-04-24 2911 308553 216 6805816 22.00 22.25 21.90 22.15 0.30 1.37% 22.10 2 22.15 10 28.77
2013-04-25 2911 239574 172 5234249 22.15 22.15 21.80 21.85 0.30 -1.35% 21.85 3 21.90 13 28.38
2013-04-26 2911 516927 342 11128589 21.50 21.85 21.30 21.30 0.55 -2.52% 21.30 3 21.35 2 27.66
2013-04-29 2911 303499 173 6395645 21.05 21.30 21.00 21.00 0.30 -1.41% 21.00 72 21.05 12 27.27
2013-04-30 2911 353888 189 7475632 21.20 21.30 21.05 21.10 0.10 0.48% 21.05 64 21.10 4 27.40
2013-05-02 2911 317250 181 6631968 21.00 21.00 20.80 20.90 0.20 -0.95% 20.90 4 20.95 10 27.14
2013-05-03 2911 2331146 419 48667235 21.00 21.20 20.85 20.90 0.00 0% 20.90 25 20.95 57 27.14
2013-05-06 2911 249942 152 5222134 21.05 21.05 20.80 20.90 0.00 0% 20.85 31 20.90 270 27.14
2013-05-07 2911 175978 128 3657334 20.90 20.90 20.65 20.75 0.15 -0.72% 20.75 2 20.80 3 26.95
2013-05-08 2911 452296 222 9467679 20.90 21.10 20.75 21.00 0.25 1.2% 21.00 1 21.05 11 27.27
2013-05-09 2911 438880 229 9179192 21.00 21.15 20.85 20.90 0.10 -0.48% 20.85 19 20.90 51 27.14
2013-05-10 2911 502339 264 10447874 21.00 21.00 20.70 20.75 0.15 -0.72% 20.75 37 20.90 46 26.95
2013-05-13 2911 290141 156 5981800 20.65 20.70 20.55 20.60 0.15 -0.72% 20.60 142 20.65 10 26.75
2013-05-14 2911 378394 218 7797575 20.60 20.85 20.50 20.50 0.10 -0.49% 20.50 15 20.55 1 26.62
2013-05-15 2911 245511 183 5087022 20.65 20.85 20.60 20.80 0.30 1.46% 20.80 87 20.85 7 27.01
2013-05-16 2911 462299 287 9651560 20.80 21.05 20.70 20.80 0.00 0% 20.80 58 20.85 25 37.14
2013-05-17 2911 460121 267 9511098 20.80 20.80 20.60 20.80 0.00 0% 20.75 2 20.80 29 37.14
2013-05-20 2911 292759 158 6109535 20.90 20.95 20.80 20.90 0.10 0.48% 20.90 26 20.95 35 37.32
2013-05-21 2911 358483 194 7467740 21.00 21.00 20.75 20.90 0.00 0% 20.85 8 20.90 6 37.32
2013-05-22 2911 553407 256 11609725 20.90 21.10 20.85 21.00 0.10 0.48% 21.00 1 21.05 2 37.50
2013-05-23 2911 839720 468 17274207 20.95 20.95 20.45 20.50 0.50 -2.38% 20.45 39 20.50 2 36.61
2013-05-24 2911 1062808 554 21419923 20.50 20.70 19.90 20.05 0.45 -2.2% 20.00 49 20.05 2 35.80
2013-05-27 2911 607885 324 12142151 20.00 20.20 19.85 20.00 0.05 -0.25% 20.00 5 20.15 8 35.71
2013-05-28 2911 218185 155 4388099 20.05 20.20 20.05 20.05 0.05 0.25% 20.05 32 20.15 11 35.80
2013-05-29 2911 533026 287 10722818 20.10 20.30 20.00 20.30 0.25 1.25% 20.20 14 20.30 21 36.25
2013-05-30 2911 315025 134 6348800 20.25 20.35 20.05 20.10 0.20 -0.99% 20.05 21 20.10 35 35.89
2013-05-31 2911 306572 178 6153392 20.20 20.20 19.95 20.10 0.00 0% 20.00 2 20.10 64 35.89
2013-06-03 2911 274357 205 5494940 20.00 20.10 19.95 20.00 0.10 -0.5% 20.00 85 20.05 6 35.71
2013-06-04 2911 179565 133 3604313 20.00 20.20 19.95 19.95 0.05 -0.25% 19.95 38 20.00 1 35.63
2013-06-05 2911 585498 294 11648352 20.00 20.10 19.80 19.80 0.15 -0.75% 19.80 44 19.85 3 35.36
2013-06-06 2911 516445 258 10130640 19.65 19.75 19.50 19.65 0.15 -0.76% 19.65 29 19.70 1 35.09
2013-06-07 2911 368088 213 7223462 19.65 19.80 19.55 19.55 0.10 -0.51% 19.55 4 19.60 6 34.91
2013-06-10 2911 238628 172 4673921 19.60 19.65 19.55 19.55 0.00 0% 19.55 9 19.60 1 34.91
2013-06-11 2911 286061 135 5581638 19.55 19.60 19.45 19.50 0.05 -0.26% 19.50 25 19.55 23 34.82
2013-06-13 2911 258273 164 5023828 19.40 19.60 19.35 19.35 0.15 -0.77% 19.35 32 19.40 5 34.55
2013-06-14 2911 331010 194 6338590 19.50 19.50 19.00 19.10 0.25 -1.29% 19.05 10 19.10 11 34.11
2013-06-17 2911 163301 90 3168699 19.15 19.50 19.15 19.45 0.35 1.83% 19.40 28 19.45 5 34.73
2013-06-18 2911 109981 75 2123628 19.45 19.45 19.20 19.35 0.10 -0.51% 19.35 1 19.40 5 34.55
2013-06-19 2911 146084 90 2811299 19.35 19.35 19.20 19.25 0.10 -0.52% 19.20 27 19.25 1 34.38
2013-06-20 2911 390216 202 7405774 19.05 19.10 18.85 18.85 0.40 -2.08% 18.85 25 19.00 27 33.66
2013-06-21 2911 784310 470 14500598 18.65 18.65 18.40 18.40 0.45 -2.39% 18.40 34 18.45 2 32.86
2013-06-24 2911 797680 340 14482372 18.30 18.55 18.00 18.10 0.30 -1.63% 18.05 6 18.10 44 32.32
2013-06-25 2911 978760 526 17287868 18.10 18.10 17.35 17.45 0.65 -3.59% 17.45 3 17.50 8 31.16
2013-06-26 2911 348753 159 6165697 17.50 17.85 17.50 17.70 0.25 1.43% 17.70 1 17.75 38 31.61
2013-06-27 2911 337445 154 5998771 17.90 17.95 17.70 17.80 0.10 0.56% 17.75 10 17.80 5 31.79
2013-06-28 2911 169610 99 3024297 17.90 17.90 17.70 17.90 0.10 0.56% 17.85 5 17.90 21 31.96
2013-07-01 2911 332008 154 5965087 18.00 18.00 17.90 18.00 0.10 0.56% 18.00 3 18.05 2 32.14
2013-07-02 2911 438107 259 7924060 18.00 18.30 17.95 18.00 0.00 0% 17.95 50 18.00 46 32.14
2013-07-03 2911 339321 162 6041308 18.00 18.10 17.65 17.90 0.10 -0.56% 17.70 5 17.90 1 31.96
2013-07-04 2911 127059 77 2260136 17.90 17.90 17.70 17.70 0.20 -1.12% 17.70 49 17.80 8 31.61
2013-07-05 2911 251489 158 4472054 17.70 18.00 17.70 17.70 0.00 0% 17.70 61 17.75 2 31.61
2013-07-08 2911 90892 71 1621791 17.75 18.00 17.75 17.80 0.10 0.56% 17.80 19 17.85 1 31.79
2013-07-09 2911 156348 102 2789054 17.90 17.95 17.80 17.85 0.05 0.28% 17.85 3 17.90 7 31.88
2013-07-10 2911 192863 123 3451648 17.90 17.95 17.85 17.85 0.00 0% 17.80 33 17.85 5 31.88
2013-07-11 2911 1981210 632 36000115 18.00 18.45 17.90 18.30 0.45 2.52% 18.30 25 18.35 1 32.68
2013-07-12 2911 464000 199 8472900 18.30 18.35 18.15 18.20 0.10 -0.55% 18.20 16 18.25 20 32.50
2013-07-15 2911 661272 283 12145735 18.30 18.65 18.20 18.65 0.45 2.47% 18.60 12 18.65 19 33.30
2013-07-16 2911 558765 215 10365970 18.75 18.75 18.45 18.50 0.15 -0.8% 18.50 18 18.55 6 33.04
2013-07-17 2911 564095 224 10516095 18.80 18.80 18.50 18.55 0.05 0.27% 18.55 78 18.70 3 33.13
2013-07-18 2911 521362 178 9651956 18.60 18.75 18.40 18.40 0.15 -0.81% 18.40 54 18.50 28 32.86
2013-07-19 2911 416518 205 7589772 18.40 18.50 18.10 18.10 0.30 -1.63% 18.10 47 18.15 1 32.32
2013-07-22 2911 381558 154 6945347 18.10 18.30 18.10 18.20 0.10 0.55% 18.15 51 18.20 34 32.50
2013-07-23 2911 453983 185 8278980 18.45 18.45 18.15 18.25 0.05 0.27% 18.25 6 18.30 8 32.59
2013-07-24 2911 1489954 632 27514794 18.25 18.70 18.20 18.35 0.10 0.55% 18.35 14 18.40 121 32.77
2013-07-25 2911 1129235 406 20516280 18.40 18.40 18.00 18.10 0.25 -1.36% 18.10 21 18.15 6 32.32
2013-07-26 2911 319391 139 5787673 18.10 18.20 18.05 18.20 0.10 0.55% 18.15 9 18.20 14 32.50
2013-07-29 2911 296907 112 5366926 18.15 18.20 18.00 18.00 0.20 -1.1% 18.00 141 18.05 6 32.14
2013-07-30 2911 369954 160 6686220 18.00 18.20 18.00 18.05 0.05 0.28% 18.05 16 18.10 37 32.23
2013-07-31 2911 499456 194 9074758 18.20 18.25 18.10 18.10 0.05 0.28% 18.10 6 18.15 18 32.32
2013-08-01 2911 1890925 893 35366988 18.25 19.00 18.20 18.80 0.70 3.87% 18.75 21 18.80 19 33.57
2013-08-02 2911 3353085 1268 66342742 19.00 20.10 18.85 20.10 1.30 6.91% 20.10 345 0.00 0 35.89
2013-08-05 2911 5333586 2155 111059456 20.70 21.50 20.40 21.10 1.00 4.98% 21.10 8 21.15 12 37.68
2013-08-06 2911 1931854 885 40531240 21.10 21.40 20.75 20.90 0.20 -0.95% 20.85 32 20.90 12 37.32
2013-08-07 2911 1473542 638 30180249 20.80 20.80 20.20 20.30 0.60 -2.87% 20.30 42 20.35 16 36.25
2013-08-08 2911 957184 446 19596023 20.30 20.90 20.30 20.35 0.05 0.25% 20.35 2 20.40 20 36.34
2013-08-09 2911 1482154 705 29272476 19.80 20.05 19.50 19.70 0.65 -3.19% 19.65 7 19.70 24 35.18
2013-08-12 2911 627871 329 12274619 19.50 19.70 19.30 19.50 0.20 -1.02% 19.50 85 19.55 21 34.82
2013-08-13 2911 1371996 848 27543920 19.70 20.40 19.65 20.10 0.60 3.08% 20.05 32 20.10 30 35.89
2013-08-14 2911 1308371 647 25934623 20.10 20.25 19.65 19.65 0.45 -2.24% 19.65 46 19.70 10 35.09
2013-08-15 2911 1957691 895 38185817 19.00 19.85 19.00 19.50 0.00 -0.76% 19.50 56 19.55 13 34.82
2013-08-16 2911 2072299 992 40909473 19.30 20.20 19.20 19.95 0.45 2.31% 19.90 18 19.95 50 181.36
2013-08-19 2911 972114 534 19014061 19.65 19.80 19.45 19.45 0.50 -2.51% 19.45 5 19.50 21 176.82
2013-08-20 2911 931480 408 18137758 19.40 19.80 19.25 19.50 0.05 0.26% 19.45 34 19.50 7 177.27
2013-08-22 2911 776045 410 15141374 19.10 19.75 19.05 19.60 0.10 0.51% 19.55 5 19.60 2 178.18
2013-08-23 2911 668204 310 13087724 19.80 19.80 19.45 19.60 0.00 0% 19.55 39 19.60 1 178.18
2013-08-26 2911 499774 216 9766696 19.60 19.70 19.45 19.45 0.15 -0.77% 19.45 49 19.55 5 176.82
2013-08-27 2911 631356 325 12385490 19.45 19.70 19.45 19.65 0.20 1.03% 19.60 12 19.65 28 178.64
2013-08-28 2911 3331500 1498 68037615 19.65 20.95 19.55 20.45 0.80 4.07% 20.45 1 20.50 21 185.91
2013-08-29 2911 2895683 1313 60626966 21.00 21.45 20.60 20.60 0.15 0.73% 20.60 69 20.65 3 187.27
2013-08-30 2911 926681 500 19000507 20.80 20.90 20.30 20.50 0.10 -0.49% 20.45 2 20.50 9 186.36
2013-09-02 2911 2211832 1022 46463123 20.50 21.20 20.50 21.00 0.50 2.44% 20.95 11 21.00 18 190.91
2013-09-03 2911 1745711 829 36947832 21.10 21.50 20.70 20.85 0.15 -0.71% 20.85 10 20.90 6 189.55
2013-09-04 2911 1066975 464 21897635 20.85 20.85 20.35 20.50 0.35 -1.68% 20.45 5 20.50 14 186.36
2013-09-05 2911 1910773 792 40047628 20.85 21.25 20.60 20.90 0.40 1.95% 20.90 131 20.95 7 190.00
2013-09-06 2911 3551757 1442 76137172 20.90 22.00 20.90 21.55 0.65 3.11% 21.55 3 21.60 2 195.91
2013-09-09 2911 3970326 1655 87355322 21.90 22.30 21.40 22.10 0.55 2.55% 22.05 2 22.15 75 200.91
2013-09-10 2911 1865713 859 40368978 22.10 22.10 21.20 21.60 0.50 -2.26% 21.60 28 21.70 13 196.36
2013-09-11 2911 1345421 644 28883499 21.20 21.75 21.20 21.65 0.05 0.23% 21.65 96 21.70 44 196.82
2013-09-12 2911 1699128 815 37226221 21.65 22.15 21.60 21.90 0.25 1.15% 21.90 14 21.95 5 199.09
2013-09-13 2911 1132142 597 24349268 21.90 22.00 21.35 21.35 0.55 -2.51% 21.35 3 21.40 8 194.09
2013-09-14 2911 878924 472 18559252 21.40 21.40 21.00 21.00 0.35 -1.64% 21.00 100 21.15 3 190.91
2013-09-16 2911 1415585 770 30371911 21.20 21.85 21.10 21.55 0.55 2.62% 21.55 87 21.60 2 195.91
2013-09-17 2911 643265 267 13899042 21.85 21.85 21.40 21.50 0.05 -0.23% 21.45 42 21.50 27 195.45
2013-09-18 2911 572165 279 12250217 21.30 21.50 21.30 21.35 0.15 -0.7% 21.35 24 21.45 6 194.09
2013-09-23 2911 641260 341 13725679 21.40 21.65 21.25 21.40 0.05 0.23% 21.40 11 21.45 3 194.55
2013-09-24 2911 439540 275 9385195 21.40 21.55 21.25 21.30 0.10 -0.47% 21.30 35 21.35 2 193.64
2013-09-25 2911 1025898 490 22118508 21.40 21.75 21.30 21.55 0.25 1.17% 21.50 11 21.60 10 195.91
2013-09-26 2911 995699 445 21144029 21.40 21.55 21.00 21.00 0.55 -2.55% 21.00 114 21.05 7 190.91
2013-09-27 2911 1376230 671 28365659 21.00 21.15 20.35 20.50 0.50 -2.38% 20.50 9 20.55 1 186.36
2013-09-30 2911 660960 326 13503368 20.10 20.80 20.10 20.80 0.30 1.46% 20.70 9 20.80 5 189.09
2013-10-01 2911 614818 348 12701130 20.80 20.95 20.45 20.50 0.30 -1.44% 20.50 13 20.55 9 186.36
2013-10-02 2911 381755 173 7852951 20.50 20.70 20.50 20.55 0.05 0.24% 20.50 43 20.55 2 186.82
2013-10-03 2911 3128646 1348 67048451 20.55 21.70 20.50 21.40 0.85 4.14% 21.40 1 21.45 16 194.55
2013-10-04 2911 870448 444 18450210 21.35 21.40 21.05 21.20 0.20 -0.93% 21.15 6 21.25 11 192.73
2013-10-07 2911 1328090 589 28465851 21.35 21.70 21.15 21.30 0.10 0.47% 21.25 23 21.30 5 193.64
2013-10-08 2911 644613 311 13613334 21.30 21.35 20.95 20.95 0.35 -1.64% 20.95 2 21.00 5 190.45
2013-10-09 2911 842981 369 17460155 20.90 20.90 20.50 20.50 0.45 -2.15% 20.50 53 20.60 141 186.36
2013-10-11 2911 698763 318 14553248 20.95 21.05 20.60 20.60 0.10 0.49% 20.60 25 20.65 5 187.27
2013-10-14 2911 316708 167 6546111 20.55 20.85 20.50 20.60 0.00 0% 20.60 48 20.75 8 187.27
2013-10-15 2911 353282 213 7265097 20.20 20.75 20.20 20.55 0.05 -0.24% 20.55 12 20.60 12 186.82
2013-10-16 2911 793304 425 16595552 20.75 21.05 20.60 20.90 0.35 1.7% 20.85 8 20.90 2 190.00
2013-10-17 2911 676465 389 14281934 21.00 21.30 21.00 21.00 0.10 0.48% 21.00 2 21.10 15 190.91
2013-10-18 2911 4154331 1674 90794673 21.30 22.05 21.00 21.95 0.95 4.52% 21.90 28 21.95 12 199.55
2013-10-21 2911 6098695 2451 137080461 21.95 22.80 21.95 22.35 0.40 1.82% 22.30 58 22.40 37 203.18
2013-10-22 2911 4521997 1936 103005123 22.50 23.20 22.40 22.50 0.15 0.67% 22.50 47 22.55 14 204.55
2013-10-23 2911 1981847 897 44051129 22.70 22.70 22.10 22.10 0.40 -1.78% 22.10 14 22.15 10 200.91
2013-10-24 2911 2483730 1007 55388452 22.00 22.55 21.80 22.35 0.25 1.13% 22.35 4 22.40 3 203.18
2013-10-25 2911 2084289 876 46507933 22.10 22.70 21.95 22.10 0.25 -1.12% 22.05 6 22.10 2 200.91
2013-10-28 2911 749300 411 16510658 22.10 22.40 21.80 21.90 0.20 -0.9% 21.85 48 21.90 1 199.09
2013-10-29 2911 5536473 1689 128539891 21.80 23.40 21.80 23.40 1.50 6.85% 23.40 3228 0.00 0 212.73
2013-10-30 2911 13793262 5420 330348676 23.95 24.60 23.00 23.05 0.35 -1.5% 23.00 86 23.05 2 209.55
2013-10-31 2911 3685900 1511 83628513 22.80 22.90 22.45 22.70 0.35 -1.52% 22.70 32 22.75 3 206.36
2013-11-01 2911 2487131 1149 57266275 23.05 23.35 22.75 22.75 0.05 0.22% 22.75 8 22.80 3 206.82
2013-11-04 2911 3085098 1558 72272776 22.80 23.75 22.80 23.35 0.60 2.64% 23.35 13 23.40 20 212.27
2013-11-05 2911 2126545 1042 48591745 23.50 23.50 22.45 22.55 0.80 -3.43% 22.55 6 22.65 11 205.00
2013-11-06 2911 1617645 733 35981178 22.70 22.80 22.00 22.25 0.30 -1.33% 22.25 26 22.30 1 202.27
2013-11-07 2911 882016 475 19875602 22.30 22.70 22.25 22.50 0.25 1.12% 22.45 7 22.50 11 204.55
2013-11-08 2911 1282755 709 29105034 22.50 23.20 22.50 22.60 0.10 0.44% 22.60 26 22.65 3 205.45
2013-11-11 2911 585339 351 13084801 22.80 22.80 22.20 22.30 0.30 -1.33% 22.25 15 22.30 4 202.73
2013-11-12 2911 1386750 687 31227834 22.40 22.95 22.05 22.60 0.30 1.35% 22.50 15 22.60 28 205.45
2013-11-13 2911 2183961 1056 50076661 23.10 23.30 22.60 22.60 0.00 0% 22.60 68 22.65 1 205.45
2013-11-14 2911 1148359 554 25702316 22.60 22.80 22.10 22.35 0.25 -1.11% 22.30 14 22.35 4 203.18
2013-11-15 2911 4251327 1775 98829323 22.75 23.70 22.75 23.05 0.70 3.13% 23.05 91 23.10 13 209.55
2013-11-18 2911 9560145 3844 233106684 24.65 24.65 23.90 24.25 1.20 5.21% 24.25 104 24.30 135 0.00
2013-11-19 2911 4600894 2096 110429748 24.30 24.40 23.60 23.95 0.30 -1.24% 23.95 13 24.00 33 0.00
2013-11-20 2911 2738191 1365 65643479 23.95 24.25 23.70 23.75 0.20 -0.84% 23.75 15 23.80 2 0.00
2013-11-21 2911 1526754 805 35907090 23.75 23.90 23.35 23.35 0.40 -1.68% 23.35 30 23.40 2 0.00
2013-11-22 2911 1135335 602 26337967 23.55 23.60 22.90 22.90 0.45 -1.93% 22.90 9 22.95 23 0.00
2013-11-25 2911 1141034 520 26405781 23.35 23.40 22.95 23.10 0.20 0.87% 23.05 3 23.15 1 0.00
2013-11-26 2911 1154860 558 26596056 23.10 23.25 22.80 23.10 0.00 0% 23.00 14 23.10 26 0.00
2013-11-27 2911 1744961 790 40696292 23.20 23.45 23.10 23.15 0.05 0.22% 23.10 72 23.15 5 0.00
2013-11-28 2911 1579080 772 36425148 23.20 23.30 22.90 22.90 0.25 -1.08% 22.85 20 22.90 80 0.00
2013-11-29 2911 2067769 961 48241236 23.05 23.50 23.00 23.20 0.30 1.31% 23.20 21 23.25 2 0.00
2013-12-02 2911 1255613 484 29047602 23.35 23.40 23.00 23.10 0.10 -0.43% 23.05 159 23.10 3 0.00
2013-12-03 2911 2635747 1214 62058834 23.10 23.70 23.05 23.50 0.40 1.73% 23.50 45 23.55 9 0.00
2013-12-04 2911 3248493 1438 77717049 23.50 24.10 23.50 23.80 0.30 1.28% 23.80 16 23.85 23 0.00
2013-12-05 2911 1293733 603 30764770 23.80 24.15 23.50 23.55 0.25 -1.05% 23.55 43 23.65 25 0.00
2013-12-06 2911 838319 444 19660693 23.60 23.75 23.30 23.40 0.15 -0.64% 23.40 19 23.45 50 0.00
2013-12-09 2911 3184032 1331 76032744 23.60 24.30 23.50 23.70 0.30 1.28% 23.65 93 23.70 6 0.00
2013-12-10 2911 1097795 626 25846947 23.70 23.90 23.40 23.40 0.30 -1.27% 23.40 57 23.45 2 0.00
2013-12-11 2911 1770343 793 41009795 23.65 23.65 22.90 22.90 0.50 -2.14% 22.90 14 23.00 3 0.00
2013-12-12 2911 1610440 690 36578754 22.85 22.95 22.50 22.65 0.25 -1.09% 22.65 64 22.80 4 0.00
2013-12-13 2911 1231021 505 28361724 22.85 23.20 22.75 23.05 0.40 1.77% 23.00 30 23.05 21 0.00
2013-12-16 2911 664033 347 15227994 23.10 23.30 22.75 22.75 0.30 -1.3% 22.75 25 22.95 7 0.00
2013-12-17 2911 633405 333 14433162 22.90 22.90 22.70 22.70 0.05 -0.22% 22.70 39 22.75 12 0.00
2013-12-18 2911 609194 340 13947366 22.70 23.10 22.70 22.80 0.10 0.44% 22.80 19 22.85 6 0.00
2013-12-19 2911 589224 309 13506915 23.00 23.05 22.80 22.85 0.05 0.22% 22.85 32 22.95 20 0.00
2013-12-20 2911 1726332 761 40077680 23.00 23.35 22.90 23.20 0.35 1.53% 23.20 25 23.25 12 0.00
2013-12-23 2911 965341 455 22453439 23.30 23.45 23.15 23.30 0.10 0.43% 23.30 7 23.35 15 0.00
2013-12-24 2911 912329 407 21055125 23.40 23.40 23.00 23.00 0.30 -1.29% 23.00 43 23.10 7 0.00
2013-12-25 2911 554831 316 12784742 23.10 23.20 22.90 22.95 0.05 -0.22% 22.95 2 23.00 16 0.00
2013-12-26 2911 963258 416 22275752 22.85 23.25 22.85 23.00 0.05 0.22% 23.00 64 23.05 10 0.00
2013-12-27 2911 505153 298 11712621 23.20 23.30 23.05 23.20 0.20 0.87% 23.15 1 23.20 36 0.00
2013-12-30 2911 3322770 1544 79233739 24.00 24.20 23.65 23.65 0.45 1.94% 23.65 57 23.70 2 0.00
2013-12-31 2911 1180557 602 27952965 23.70 23.80 23.55 23.60 0.05 -0.21% 23.55 59 23.65 12 0.00
2013-12-31 2911 1180557 602 27952965 23.70 23.80 23.55 23.60 0.05 0% 23.55 59 23.65 12 0.00