全科(3209)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　21.45
0
0%		21.60
0.15
0.7%		21.70
0.1
0.46%		 　21.60
-0.1
-0.46%		21.45
-0.15
-0.69%		21.30
-0.15
-0.7%		21.50
0.2
0.94%		21.30
-0.2
-0.93%		 　21.10
-0.2
-0.94%		20.55
-0.55
-2.61%		20.55
0
0%		20.20
-0.35
-1.7%		20.20
0
0%		 　20.05
-0.15
-0.74%		20.15
0.1
0.5%		20.35
0.2
0.99%		20.15
-0.2
-0.98%		20.10
-0.05
-0.25%		 　20.00
-0.1
-0.5%		19.75
-0.25
-1.25%		19.60
-0.15
-0.76%		19.80
0.2
1.02%		20.66
2 月19.50
-0.3
-1.52%		 　19.50
0
0%		19.00
-0.5
-2.56%		18.85
-0.15
-0.79%		 　　　　　　　　　　18.95
0.1
0.53%		19.50
0.55
2.9%		19.70
0.2
1.03%		19.50
-0.2
-1.02%		19.65
0.15
0.77%		19.65
0
0%		 19.90
0.25
1.27%		19.80
-0.1
-0.5%		19.60
-0.2
-1.01%		 19.49
3 月19.60
0
0%		 　19.35
-0.25
-1.28%		19.50
0.15
0.78%		19.50
0
0%		19.40
-0.1
-0.51%		19.65
0.25
1.29%		 　19.70
0.05
0.25%		19.60
-0.1
-0.51%		19.50
-0.1
-0.51%		19.45
-0.05
-0.26%		19.50
0.05
0.26%		 　19.00
-0.5
-2.56%		19.10
0.1
0.53%		19.00
-0.1
-0.52%		18.95
-0.05
-0.26%		18.85
-0.1
-0.53%		 　18.80
-0.05
-0.27%		19.00
0.2
1.06%		19.00
0
0%		18.95
-0.05
-0.26%		19.05
0.1
0.53%		 19.23
4 月18.90
-0.15
-0.79%		18.95
0.05
0.26%		18.90
-0.05
-0.26%		 　　　18.15
-0.75
-3.97%		18.00
-0.15
-0.83%		18.25
0.25
1.39%		19.50
1.25
6.85%		20.20
0.7
3.59%		 　20.15
-0.05
-0.25%		19.75
-0.4
-1.99%		20.70
0.95
4.81%		21.40
0.7
3.38%		21.50
0.1
0.47%		 　21.80
0.3
1.4%		21.35
-0.45
-2.06%		21.30
-0.05
-0.23%		20.90
-0.4
-1.88%		21.90
1
4.78%		 　21.70
-0.2
-0.91%		21.35
-0.35
-1.61%		 20.3
5 月　21.10
-0.25
-1.17%		21.40
0.3
1.42%		 　21.95
0.55
2.57%		22.00
0.05
0.23%		21.70
-0.3
-1.36%		21.25
-0.45
-2.07%		21.00
-0.25
-1.18%		 　20.60
-0.4
-1.9%		20.70
0.1
0.49%		20.60
-0.1
-0.48%		20.60
0
0%		20.70
0.1
0.49%		 　20.50
-0.2
-0.97%		20.75
0.25
1.22%		21.15
0.4
1.93%		20.65
-0.5
-2.36%		20.55
-0.1
-0.48%		 　20.80
0.25
1.22%		20.60
-0.2
-0.96%		20.65
0.05
0.24%		20.60
-0.05
-0.24%		20.45
-0.15
-0.73%		20.93
6 月 　20.30
-0.15
-0.73%		20.20
-0.1
-0.49%		20.20
0
0%		20.05
-0.15
-0.74%		20.20
0.15
0.75%		 　21.60
1.4
6.93%		22.30
0.7
3.24%		 22.50
0.2
0.9%		24.05
1.55
6.89%		 　23.60
-0.45
-1.87%		23.95
0.35
1.48%		24.20
0.25
1.04%		23.10
-1.1
-4.55%		23.60
0.5
2.16%		 　23.20
-0.4
-1.69%		21.80
-1.4
-6.03%		22.30
0.5
2.29%		22.25
-0.05
-0.22%		22.00
-0.25
-1.12%		 22.24
7 月22.60
0.6
2.73%		22.50
-0.1
-0.44%		22.15
-0.35
-1.56%		21.70
-0.45
-2.03%		22.10
0.4
1.84%		 　22.15
0.05
0.23%		21.70
-0.45
-2.03%		21.10
-0.6
-2.76%		21.40
0.3
1.42%		21.30
-0.1
-0.47%		 　21.60
0.3
1.41%		22.10
0.5
2.31%		21.85
-0.25
-1.13%		21.65
-0.2
-0.92%		21.50
-0.15
-0.69%		 　21.40
-0.1
-0.47%		21.60
0.2
0.93%		21.45
-0.15
-0.69%		21.65
0.2
0.93%		22.85
1.2
5.54%		 　22.15
-0.7
-3.06%		22.50
0.35
1.58%		22.20
-0.3
-1.33%		21.87
8 月22.20
0
0%		22.05
-0.15
-0.68%		 　22.10
0.05
0.23%		22.05
-0.05
-0.23%		21.90
-0.15
-0.68%		20.45
-1.45
-6.62%		20.45
0
0%		 　20.20
-0.25
-1.22%		20.20
0
0%		21.50
1.3
6.44%		21.10
-0.4
-1.86%		21.50
0.4
1.9%		 　21.80
0.3
1.4%		21.35
-0.45
-2.06%		 21.20
-0.15
-0.7%		21.30
0.1
0.47%		 　21.10
-0.2
-0.94%		20.95
-0.15
-0.71%		20.60
-0.35
-1.67%		20.95
0.35
1.7%		20.95
0
0%		 21.23
9 月　20.95
0
0%		21.65
0.7
3.34%		22.30
0.65
3%		22.85
0.55
2.47%		22.55
-0.3
-1.31%		 　22.00
-0.55
-2.44%		21.75
-0.25
-1.14%		21.80
0.05
0.23%		21.55
-0.25
-1.15%		21.70
0.15
0.7%		21.55
-0.15
-0.69%		 21.60
0.05
0.23%		21.60
0
0%		21.60
0
0%		 　　　21.55
-0.05
-0.23%		21.70
0.15
0.7%		21.50
-0.2
-0.92%		21.20
-0.3
-1.4%		21.20
0
0%		 　21.15
-0.05
-0.24%		 21.66
10 月21.35
0.2
0.95%		21.45
0.1
0.47%		21.55
0.1
0.47%		21.30
-0.25
-1.16%		 　21.50
0.2
0.94%		21.40
-0.1
-0.47%		21.05
-0.35
-1.64%		 20.90
-0.15
-0.71%		 　20.65
-0.25
-1.2%		20.70
0.05
0.24%		20.80
0.1
0.48%		20.75
-0.05
-0.24%		20.95
0.2
0.96%		 　20.85
-0.1
-0.48%		20.85
0
0%		21.10
0.25
1.2%		21.00
-0.1
-0.47%		20.80
-0.2
-0.95%		 　20.75
-0.05
-0.24%		20.75
0
0%		20.75
0
0%		20.75
0
0%		20.99
11 月20.70
-0.05
-0.24%		 　20.70
0
0%		20.60
-0.1
-0.48%		20.75
0.15
0.73%		20.75
0
0%		20.55
-0.2
-0.96%		 　20.55
0
0%		20.40
-0.15
-0.73%		20.30
-0.1
-0.49%		20.35
0.05
0.25%		20.40
0.05
0.25%		 　20.50
0.1
0.49%		20.50
0
0%		20.45
-0.05
-0.24%		20.65
0.2
0.98%		21.05
0.4
1.94%		 　21.75
0.7
3.33%		21.50
-0.25
-1.15%		21.30
-0.2
-0.93%		21.45
0.15
0.7%		22.05
0.6
2.8%		 20.89
12 月　21.60
-0.45
-2.04%		21.50
-0.1
-0.46%		21.30
-0.2
-0.93%		21.20
-0.1
-0.47%		21.60
0.4
1.89%		 　21.80
0.2
0.93%		21.90
0.1
0.46%		21.60
-0.3
-1.37%		21.80
0.2
0.93%		21.75
-0.05
-0.23%		 　21.80
0.05
0.23%		22.25
0.45
2.06%		21.95
-0.3
-1.35%		21.85
-0.1
-0.46%		22.05
0.2
0.92%		 　22.30
0.25
1.13%		21.95
-0.35
-1.57%		22.05
0.1
0.46%		21.95
-0.1
-0.45%		22.15
0.2
0.91%		 　22.25
0.1
0.45%		22.20
-0.05
-0.22%		21.88

說明:最高漲幅:6.93%最低跌幅:-6.62% 最高價:24.20最低價:18.00平均價:20.98,灰色底表示週末,漲120天(38.25)元,跌156天(-38.05)元,平盤34天
7%=4,6%=2,5%=2,4%=1,3%=14,2%=12,1%=53,0%=66,-0%=1,-1%=1,-2%=1,-3%=2,-4%=7,-5%=27,-6%=43,-7%=74,

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 3209 573342 177 12326648 21.50 21.65 21.30 21.45 0.15 0% 21.45 2 21.50 4 15.00
2013-01-03 3209 194800 106 4221080 21.60 21.85 21.55 21.60 0.15 0.7% 21.60 16 21.65 5 15.10
2013-01-04 3209 176143 107 3813151 21.65 21.80 21.55 21.70 0.10 0.46% 21.65 5 21.80 3 15.17
2013-01-07 3209 77348 61 1676963 21.75 21.80 21.60 21.60 0.10 -0.46% 21.60 20 21.70 8 15.10
2013-01-08 3209 92098 75 1988299 21.80 21.80 21.40 21.45 0.15 -0.69% 21.45 8 21.50 1 15.00
2013-01-09 3209 129731 82 2769203 21.45 21.50 21.20 21.30 0.15 -0.7% 21.30 1 21.40 2 14.90
2013-01-10 3209 131550 77 2821289 21.40 21.55 21.35 21.50 0.20 0.94% 21.40 14 21.50 9 15.03
2013-01-11 3209 306360 135 6503379 21.30 21.50 21.10 21.30 0.20 -0.93% 21.20 25 21.30 5 14.90
2013-01-14 3209 97339 72 2054968 21.10 21.25 21.00 21.10 0.20 -0.94% 21.10 17 21.15 2 14.76
2013-01-15 3209 406341 239 8431069 21.05 21.10 20.50 20.55 0.55 -2.61% 20.55 4 20.60 2 14.37
2013-01-16 3209 133456 78 2746443 20.55 20.70 20.50 20.55 0.00 0% 20.55 14 20.65 12 14.37
2013-01-17 3209 170579 107 3480701 20.55 20.70 20.20 20.20 0.35 -1.7% 20.20 4 20.25 8 14.13
2013-01-18 3209 240798 140 4848588 20.30 20.35 20.00 20.20 0.00 0% 20.10 9 20.20 30 14.13
2013-01-21 3209 338296 117 6768013 20.20 20.20 19.95 20.05 0.15 -0.74% 20.00 22 20.10 1 14.02
2013-01-22 3209 120370 69 2428117 20.10 20.25 20.05 20.15 0.10 0.5% 20.15 7 20.20 1 14.09
2013-01-23 3209 104694 78 2125352 20.20 20.35 20.20 20.35 0.20 0.99% 20.30 6 20.35 5 14.23
2013-01-24 3209 153465 99 3116245 20.35 20.40 20.15 20.15 0.20 -0.98% 20.15 14 20.20 2 14.09
2013-01-25 3209 109545 71 2205702 20.40 20.40 20.05 20.10 0.05 -0.25% 20.10 13 20.15 22 14.06
2013-01-28 3209 349316 158 6990584 20.20 20.20 19.95 20.00 0.10 -0.5% 20.00 1 20.10 12 13.99
2013-01-29 3209 781061 540 15367807 20.00 20.10 19.35 19.75 0.25 -1.25% 19.75 2 19.80 11 13.81
2013-01-30 3209 684552 278 13322017 19.80 19.80 19.20 19.60 0.15 -0.76% 19.50 42 19.60 9 13.71
2013-01-31 3209 825024 366 16207174 19.60 19.95 19.35 19.80 0.20 1.02% 19.70 3 19.80 1 13.85
2013-02-01 3209 1391120 552 27325156 19.90 20.10 19.35 19.50 0.30 -1.52% 19.45 81 19.50 69 13.64
2013-02-04 3209 498555 199 9751171 19.65 19.80 19.35 19.50 0.00 0% 19.50 45 19.55 1 13.64
2013-02-05 3209 922596 544 17718301 19.50 19.55 18.95 19.00 0.50 -2.56% 19.00 11 19.05 1 13.29
2013-02-06 3209 626497 324 11797739 19.10 19.20 18.55 18.85 0.15 -0.79% 18.85 7 18.90 7 13.18
2013-02-18 3209 226368 135 4288207 18.85 19.05 18.85 18.95 0.10 0.53% 18.95 17 19.00 7 13.25
2013-02-19 3209 665416 271 12959035 19.10 19.75 19.10 19.50 0.55 2.9% 19.50 11 19.60 4 13.64
2013-02-20 3209 358470 178 7067308 19.75 19.80 19.60 19.70 0.20 1.03% 19.70 7 19.75 2 13.78
2013-02-21 3209 155800 84 3050138 19.75 19.75 19.50 19.50 0.20 -1.02% 19.50 38 19.55 7 13.64
2013-02-22 3209 99993 63 1956509 19.50 19.70 19.40 19.65 0.15 0.77% 19.60 1 19.70 7 13.74
2013-02-23 3209 168100 79 3310065 19.80 19.80 19.55 19.65 0.00 0% 19.65 38 19.75 7 13.74
2013-02-25 3209 553916 196 11009076 19.65 20.05 19.65 19.90 0.25 1.27% 19.90 4 19.95 5 13.92
2013-02-26 3209 116628 64 2304208 19.70 19.85 19.60 19.80 0.10 -0.5% 19.70 29 19.80 7 13.85
2013-02-27 3209 169985 92 3333005 19.80 19.80 19.50 19.60 0.20 -1.01% 19.55 35 19.60 5 13.71
2013-03-01 3209 236200 115 4628598 19.65 19.70 19.50 19.60 0.00 0% 19.50 13 19.60 10 13.71
2013-03-04 3209 176500 76 3432399 19.55 19.60 19.35 19.35 0.25 -1.28% 19.35 22 19.40 27 13.53
2013-03-05 3209 103352 62 2005543 19.35 19.50 19.35 19.50 0.15 0.78% 19.45 21 19.50 2 13.64
2013-03-06 3209 97278 57 1900941 19.60 19.60 19.45 19.50 0.00 0% 19.45 40 19.55 2 13.64
2013-03-07 3209 135006 80 2624015 19.30 19.50 19.30 19.40 0.10 -0.51% 19.40 17 19.45 3 13.57
2013-03-08 3209 248401 130 4897376 19.50 19.85 19.45 19.65 0.25 1.29% 19.65 2 19.70 11 13.74
2013-03-11 3209 129724 88 2554118 19.65 19.80 19.65 19.70 0.05 0.25% 19.65 7 19.70 5 13.78
2013-03-12 3209 121789 63 2389372 19.65 19.70 19.50 19.60 0.10 -0.51% 19.55 2 19.60 1 13.71
2013-03-13 3209 149825 72 2930655 19.70 19.70 19.45 19.50 0.10 -0.51% 19.45 4 19.50 1 13.64
2013-03-14 3209 121877 69 2369212 19.40 19.50 19.35 19.45 0.05 -0.26% 19.45 2 19.50 19 13.60
2013-03-15 3209 80590 43 1574244 19.55 19.60 19.45 19.50 0.05 0.26% 19.50 10 19.55 2 13.64
2013-03-18 3209 237470 115 4541421 19.25 19.30 19.00 19.00 0.50 -2.56% 19.00 1 19.10 7 13.29
2013-03-19 3209 132540 64 2525710 19.00 19.20 19.00 19.10 0.10 0.53% 19.05 3 19.10 4 13.36
2013-03-20 3209 99748 61 1895186 19.10 19.20 18.90 19.00 0.10 -0.52% 18.95 12 19.00 1 13.29
2013-03-21 3209 120069 72 2272951 19.00 19.00 18.85 18.95 0.05 -0.26% 18.90 22 18.95 2 13.25
2013-03-22 3209 172530 65 3250240 19.00 19.00 18.75 18.85 0.10 -0.53% 18.85 9 18.90 12 13.18
2013-03-25 3209 228819 131 4292554 18.90 18.95 18.70 18.80 0.05 -0.27% 18.80 1 18.85 3 13.15
2013-03-26 3209 84811 49 1603976 18.80 19.00 18.80 19.00 0.20 1.06% 18.95 14 19.00 2 13.29
2013-03-27 3209 141645 76 2694336 19.05 19.10 18.95 19.00 0.00 0% 19.00 11 19.10 5 13.29
2013-03-28 3209 133785 68 2548736 19.10 19.15 18.95 18.95 0.05 -0.26% 18.95 19 19.00 38 13.25
2013-03-29 3209 193819 89 3681434 18.95 19.10 18.90 19.05 0.10 0.53% 19.00 10 19.10 16 18.14
2013-04-01 3209 74333 53 1406572 19.00 19.00 18.85 18.90 0.15 -0.79% 18.90 13 18.95 2 18.00
2013-04-02 3209 93209 52 1761527 18.90 18.95 18.85 18.95 0.05 0.26% 18.95 4 19.00 17 18.05
2013-04-03 3209 126723 81 2397837 18.95 19.05 18.85 18.90 0.05 -0.26% 18.85 12 18.90 5 18.00
2013-04-08 3209 376351 192 6882135 18.60 18.75 18.05 18.15 0.75 -3.97% 18.15 1 18.20 11 17.29
2013-04-09 3209 435417 185 7799856 18.20 18.20 17.60 18.00 0.15 -0.83% 17.95 28 18.00 4 17.14
2013-04-10 3209 128232 78 2324697 18.20 18.25 18.00 18.25 0.25 1.39% 18.25 2 18.30 2 17.38
2013-04-11 3209 801377 353 15574896 18.35 19.50 18.30 19.50 1.25 6.85% 19.50 66 0.00 0 18.57
2013-04-12 3209 1628232 767 33209395 19.50 20.85 19.45 20.20 0.70 3.59% 20.20 4 20.25 2 19.24
2013-04-15 3209 657885 335 13163428 20.40 20.50 19.50 20.15 0.05 -0.25% 20.10 50 20.15 11 19.19
2013-04-16 3209 398400 158 7753519 18.85 20.00 18.85 19.75 0.40 -1.99% 19.75 3 19.80 7 18.81
2013-04-17 3209 745387 346 15052100 19.90 20.75 19.50 20.70 0.95 4.81% 20.60 8 20.70 30 19.71
2013-04-18 3209 2772012 1169 59261447 20.85 21.75 20.85 21.40 0.70 3.38% 21.35 20 21.40 6 20.38
2013-04-19 3209 2437379 1058 52899656 21.60 22.20 21.10 21.50 0.10 0.47% 21.50 55 21.60 23 20.48
2013-04-22 3209 1772646 716 39183029 22.50 22.50 21.70 21.80 0.30 1.4% 21.75 8 21.80 1 20.76
2013-04-23 3209 908351 363 19664674 21.85 22.00 21.35 21.35 0.45 -2.06% 21.35 14 21.50 12 20.33
2013-04-24 3209 1256927 523 27203650 21.95 22.20 21.30 21.30 0.05 -0.23% 21.30 20 21.40 2 20.29
2013-04-25 3209 574712 287 12088407 21.20 21.25 20.75 20.90 0.40 -1.88% 20.85 16 20.90 2 19.90
2013-04-26 3209 2106207 801 46272895 21.40 22.35 21.40 21.90 1.00 4.78% 21.85 11 21.90 9 20.86
2013-04-29 3209 753250 393 16539934 21.95 22.30 21.70 21.70 0.20 -0.91% 21.65 38 21.70 6 20.67
2013-04-30 3209 937149 366 20240907 21.75 22.00 21.30 21.35 0.35 -1.61% 21.35 5 21.40 8 20.33
2013-05-02 3209 807965 391 16915265 21.50 21.50 20.45 21.10 0.25 -1.17% 20.95 5 21.10 4 20.10
2013-05-03 3209 573535 280 12201466 21.05 21.60 21.05 21.40 0.30 1.42% 21.35 19 21.40 11 20.38
2013-05-06 3209 2152648 892 47450638 21.80 22.40 21.80 21.95 0.55 2.57% 21.95 18 22.00 22 20.90
2013-05-07 3209 745327 335 16421037 22.00 22.30 21.80 22.00 0.05 0.23% 22.00 1 22.05 20 20.95
2013-05-08 3209 668592 296 14576402 22.00 22.10 21.65 21.70 0.30 -1.36% 21.70 18 21.80 4 20.67
2013-05-09 3209 808542 299 17311489 21.90 21.90 21.20 21.25 0.45 -2.07% 21.25 33 21.35 4 20.24
2013-05-10 3209 351905 208 7431255 21.25 21.55 20.95 21.00 0.25 -1.18% 21.00 25 21.15 4 20.00
2013-05-13 3209 537290 270 11134474 21.00 21.15 20.55 20.60 0.40 -1.9% 20.55 21 20.65 5 19.62
2013-05-14 3209 271781 123 5619437 20.60 20.90 20.55 20.70 0.10 0.49% 20.70 5 20.75 7 15.45
2013-05-15 3209 338983 165 6981300 20.70 20.95 20.45 20.60 0.10 -0.48% 20.60 7 20.70 57 15.37
2013-05-16 3209 438140 196 9073068 20.50 20.90 20.50 20.60 0.00 0% 20.60 9 20.70 8 15.37
2013-05-17 3209 304300 157 6285230 20.60 20.80 20.50 20.70 0.10 0.49% 20.70 11 20.75 10 15.45
2013-05-20 3209 270950 131 5574274 20.80 20.80 20.45 20.50 0.20 -0.97% 20.50 3 20.60 1 15.30
2013-05-21 3209 338571 181 6989061 20.50 20.95 20.45 20.75 0.25 1.22% 20.75 1 20.80 19 15.49
2013-05-22 3209 543951 306 11502571 20.80 21.35 20.80 21.15 0.40 1.93% 21.10 21 21.15 9 15.78
2013-05-23 3209 315371 166 6576055 21.00 21.10 20.65 20.65 0.50 -2.36% 20.65 6 20.70 9 15.41
2013-05-24 3209 225199 117 4650337 20.65 20.85 20.50 20.55 0.10 -0.48% 20.55 10 20.65 4 15.34
2013-05-27 3209 116960 53 2432468 20.60 20.90 20.60 20.80 0.25 1.22% 20.80 1 20.90 47 15.52
2013-05-28 3209 252400 109 5229270 20.90 20.90 20.55 20.60 0.20 -0.96% 20.60 14 20.70 4 15.37
2013-05-29 3209 223215 109 4618879 20.85 20.85 20.60 20.65 0.05 0.24% 20.65 16 20.80 1 15.41
2013-05-30 3209 205557 104 4226451 20.65 20.70 20.45 20.60 0.05 -0.24% 20.60 23 20.65 7 15.37
2013-05-31 3209 313278 155 6435768 20.60 20.80 20.45 20.45 0.15 -0.73% 20.45 5 20.55 1 15.26
2013-06-03 3209 216017 106 4385943 20.45 20.45 20.20 20.30 0.15 -0.73% 20.25 24 20.40 6 15.15
2013-06-04 3209 204025 101 4156003 20.40 20.65 20.20 20.20 0.10 -0.49% 20.20 7 20.35 17 15.07
2013-06-05 3209 265653 116 5381789 20.20 20.50 20.15 20.20 0.00 0% 20.15 13 20.20 7 15.07
2013-06-06 3209 224470 106 4513117 20.10 20.20 20.05 20.05 0.15 -0.74% 20.00 41 20.10 6 14.96
2013-06-07 3209 278629 107 5636867 20.10 20.50 20.10 20.20 0.15 0.75% 20.15 5 20.20 3 15.07
2013-06-10 3209 1403290 525 30128060 20.95 21.60 20.75 21.60 1.40 6.93% 21.60 673 0.00 0 16.12
2013-06-11 3209 3902575 1460 87521529 21.95 23.10 21.65 22.30 0.70 3.24% 22.30 12 22.35 8 16.64
2013-06-13 3209 1982590 778 44509514 22.30 22.85 22.15 22.50 0.20 0.9% 22.45 2 22.50 30 16.79
2013-06-14 3209 2466152 752 59146190 24.05 24.05 23.50 24.05 1.55 6.89% 24.05 5531 0.00 0 17.95
2013-06-17 3209 6084872 2178 147192268 24.70 24.80 23.40 23.60 0.45 -1.87% 23.60 25 23.70 32 17.61
2013-06-18 3209 2473733 1013 58853224 23.60 24.20 23.55 23.95 0.35 1.48% 23.80 4 23.95 33 17.87
2013-06-19 3209 2960331 1412 72765252 24.50 25.20 24.05 24.20 0.25 1.04% 24.20 5 24.25 20 18.06
2013-06-20 3209 1823074 727 42908402 24.20 24.20 23.10 23.10 1.10 -4.55% 23.10 16 23.20 44 17.24
2013-06-21 3209 1640660 775 37540340 22.20 23.60 22.00 23.60 0.50 2.16% 23.55 4 23.60 25 17.61
2013-06-24 3209 880365 369 20571381 23.60 23.90 23.00 23.20 0.40 -1.69% 23.20 31 23.30 8 17.31
2013-06-25 3209 1079464 547 23925664 23.00 23.00 21.65 21.80 1.40 -6.03% 21.75 31 21.80 3 16.27
2013-06-26 3209 625005 324 13958060 22.30 22.65 22.10 22.30 0.50 2.29% 22.25 1 22.30 11 16.64
2013-06-27 3209 594395 278 13367398 22.80 22.80 22.25 22.25 0.05 -0.22% 22.25 1 22.40 1 16.60
2013-06-28 3209 872034 364 19295847 22.25 22.50 22.00 22.00 0.25 -1.12% 22.00 80 22.05 8 16.42
2013-07-01 3209 806272 368 18095670 22.00 22.80 22.00 22.60 0.60 2.73% 22.60 10 22.70 14 16.87
2013-07-02 3209 603364 284 13642315 22.65 22.80 22.40 22.50 0.10 -0.44% 22.50 7 22.55 2 16.79
2013-07-03 3209 471400 187 10519590 22.70 22.70 22.10 22.15 0.35 -1.56% 22.15 17 22.25 31 16.53
2013-07-04 3209 582484 254 12749051 22.20 22.30 21.60 21.70 0.45 -2.03% 21.65 24 21.70 2 16.19
2013-07-05 3209 415120 222 9164131 21.90 22.25 21.90 22.10 0.40 1.84% 22.10 21 22.20 21 16.49
2013-07-08 3209 175079 110 3869083 22.50 22.50 21.95 22.15 0.05 0.23% 22.10 10 22.15 8 16.53
2013-07-09 3209 655657 300 14250704 22.00 22.00 21.50 21.70 0.45 -2.03% 21.65 39 21.70 1 16.19
2013-07-10 3209 803320 359 17121770 21.70 21.75 21.10 21.10 0.60 -2.76% 21.10 51 21.30 4 15.75
2013-07-11 3209 341435 185 7272862 21.50 21.50 21.15 21.40 0.30 1.42% 21.40 1 21.45 12 15.97
2013-07-12 3209 256000 120 5451500 21.40 21.60 21.20 21.30 0.10 -0.47% 21.30 23 21.35 3 15.90
2013-07-15 3209 362794 182 7810973 21.40 21.60 21.40 21.60 0.30 1.41% 21.50 41 21.60 14 16.12
2013-07-16 3209 453446 267 9969812 21.65 22.10 21.65 22.10 0.50 2.31% 22.10 3 22.15 2 16.49
2013-07-17 3209 336900 201 7408356 22.15 22.35 21.80 21.85 0.25 -1.13% 21.85 6 21.90 9 16.31
2013-07-18 3209 266255 138 5791119 21.85 21.90 21.65 21.65 0.20 -0.92% 21.65 1 21.70 5 16.16
2013-07-19 3209 213580 109 4602312 21.80 21.80 21.45 21.50 0.15 -0.69% 21.50 8 21.55 3 16.04
2013-07-22 3209 281125 150 6037722 21.50 21.70 21.30 21.40 0.10 -0.47% 21.40 7 21.45 10 15.97
2013-07-23 3209 240940 150 5178463 21.45 21.60 21.35 21.60 0.20 0.93% 21.55 1 21.60 7 16.12
2013-07-24 3209 342451 188 7339251 21.50 21.60 21.35 21.45 0.15 -0.69% 21.40 21 21.45 2 16.01
2013-07-25 3209 278260 162 5994990 21.45 21.75 21.35 21.65 0.20 0.93% 21.65 61 21.70 10 16.16
2013-07-26 3209 1371246 717 30931881 21.80 23.10 21.75 22.85 1.20 5.54% 22.85 4 22.90 23 17.05
2013-07-29 3209 990617 426 22275713 22.85 22.90 22.15 22.15 0.70 -3.06% 22.15 28 22.30 4 16.53
2013-07-30 3209 344040 197 7723396 22.20 22.65 22.20 22.50 0.35 1.58% 22.50 12 22.55 19 16.79
2013-07-31 3209 290546 179 6474815 22.80 22.80 22.15 22.20 0.30 -1.33% 22.15 29 22.20 6 16.57
2013-08-01 3209 211516 133 4686504 22.20 22.25 22.00 22.20 0.00 0% 22.20 2 22.25 3 16.57
2013-08-02 3209 241420 134 5342105 22.45 22.60 22.00 22.05 0.15 -0.68% 22.05 25 22.10 2 16.46
2013-08-05 3209 289682 153 6373816 22.00 22.20 21.90 22.10 0.05 0.23% 22.10 11 22.15 18 16.49
2013-08-06 3209 352705 170 7802610 22.10 22.25 22.05 22.05 0.05 -0.23% 22.05 21 22.15 6 16.46
2013-08-07 3209 760095 284 16651376 22.05 22.10 21.80 21.90 0.15 -0.68% 21.85 40 21.95 15 16.34
2013-08-08 3209 370724 218 7610227 20.65 20.65 20.35 20.45 0.00 -6.62% 20.45 3 20.55 8 15.26
2013-08-09 3209 157597 98 3234054 20.50 20.65 20.45 20.45 0.00 0% 20.45 34 20.55 4 15.26
2013-08-12 3209 179891 84 3649440 20.30 20.45 20.20 20.20 0.25 -1.22% 20.20 5 20.40 13 15.07
2013-08-13 3209 139830 89 2824716 20.30 20.40 20.15 20.20 0.00 0% 20.20 48 20.30 13 15.07
2013-08-14 3209 1396020 563 29950477 20.40 21.60 20.40 21.50 1.30 6.44% 21.45 4 21.50 25 16.04
2013-08-15 3209 343234 192 7217014 21.00 21.25 20.85 21.10 0.40 -1.86% 21.05 11 21.10 14 14.65
2013-08-16 3209 596374 279 12766138 21.00 21.60 20.90 21.50 0.40 1.9% 21.40 1 21.50 3 14.93
2013-08-19 3209 1877747 811 41574909 21.50 22.50 21.50 21.80 0.30 1.4% 21.80 18 21.85 1 15.14
2013-08-20 3209 549350 283 11902724 22.10 22.15 21.30 21.35 0.45 -2.06% 21.35 14 21.40 3 14.83
2013-08-22 3209 242232 126 5147255 21.20 21.35 21.05 21.20 0.15 -0.7% 21.20 13 21.30 1 14.72
2013-08-23 3209 231900 118 4954849 21.40 21.55 21.20 21.30 0.10 0.47% 21.30 68 21.40 3 14.79
2013-08-26 3209 267530 145 5661787 21.40 21.40 21.05 21.10 0.20 -0.94% 21.10 13 21.15 1 14.65
2013-08-27 3209 195646 93 4123166 21.10 21.30 20.95 20.95 0.15 -0.71% 20.95 2 21.00 2 14.55
2013-08-28 3209 251500 144 5185550 20.55 20.85 20.50 20.60 0.35 -1.67% 20.55 4 20.60 3 14.31
2013-08-29 3209 144894 90 3013774 20.80 20.95 20.60 20.95 0.35 1.7% 20.90 1 21.00 32 14.55
2013-08-30 3209 200400 114 4191500 21.30 21.30 20.75 20.95 0.00 0% 20.95 1 21.00 21 14.55
2013-09-02 3209 251610 131 5253658 21.00 21.00 20.80 20.95 0.00 0% 20.90 2 20.95 5 14.55
2013-09-03 3209 694174 363 14977357 21.35 21.80 21.20 21.65 0.70 3.34% 21.60 4 21.65 15 15.03
2013-09-04 3209 1355523 643 30046356 21.65 22.65 21.65 22.30 0.65 3% 22.25 3 22.35 11 15.49
2013-09-05 3209 1943185 904 44996548 22.80 23.75 22.65 22.85 0.55 2.47% 22.80 48 22.85 15 15.87
2013-09-06 3209 460714 262 10452015 22.85 22.95 22.55 22.55 0.30 -1.31% 22.55 56 22.60 1 15.66
2013-09-09 3209 489435 238 10840320 22.80 22.80 21.95 22.00 0.55 -2.44% 22.00 18 22.15 2 15.28
2013-09-10 3209 410703 195 8973023 22.00 22.20 21.60 21.75 0.25 -1.14% 21.75 2 21.85 1 15.10
2013-09-11 3209 277453 133 6048474 22.00 22.00 21.75 21.80 0.05 0.23% 21.80 25 21.85 4 15.14
2013-09-12 3209 363295 158 7870841 22.00 22.00 21.50 21.55 0.25 -1.15% 21.55 21 21.70 5 14.97
2013-09-13 3209 181001 88 3909919 21.55 21.75 21.50 21.70 0.15 0.7% 21.60 15 21.70 25 15.07
2013-09-14 3209 157795 90 3421980 21.75 21.85 21.55 21.55 0.15 -0.69% 21.55 22 21.70 3 14.97
2013-09-16 3209 182086 102 3950347 21.60 21.85 21.60 21.60 0.05 0.23% 21.55 23 21.60 13 15.00
2013-09-17 3209 233725 161 5065181 21.70 21.75 21.55 21.60 0.00 0% 21.60 10 21.70 10 15.00
2013-09-18 3209 215652 191 4669166 21.70 21.80 21.60 21.60 0.00 0% 21.60 18 21.70 13 15.00
2013-09-23 3209 280729 204 6062884 21.75 21.75 21.50 21.55 0.05 -0.23% 21.55 14 21.60 3 14.97
2013-09-24 3209 383032 208 8290429 21.60 21.80 21.50 21.70 0.15 0.7% 21.65 1 21.70 14 15.07
2013-09-25 3209 290763 205 6255896 21.70 21.75 21.40 21.50 0.20 -0.92% 21.50 10 21.60 11 14.93
2013-09-26 3209 277277 171 5905102 21.40 21.55 21.15 21.20 0.30 -1.4% 21.15 20 21.20 5 14.72
2013-09-27 3209 194426 113 4126719 21.25 21.30 21.20 21.20 0.00 0% 21.15 10 21.20 3 14.72
2013-09-30 3209 187882 116 3951095 21.20 21.20 20.85 21.15 0.05 -0.24% 21.00 31 21.15 24 14.69
2013-10-01 3209 325349 194 6905895 21.15 21.65 20.95 21.35 0.20 0.95% 21.35 2 21.40 7 14.83
2013-10-02 3209 165547 116 3549946 21.40 21.55 21.40 21.45 0.10 0.47% 21.45 24 21.50 21 14.90
2013-10-03 3209 313814 190 6773296 21.45 21.70 21.45 21.55 0.10 0.47% 21.55 4 21.60 10 14.97
2013-10-04 3209 235291 151 5035540 21.50 21.70 21.20 21.30 0.25 -1.16% 21.30 38 21.40 4 14.79
2013-10-07 3209 217405 147 4672183 21.35 21.60 21.35 21.50 0.20 0.94% 21.45 11 21.50 2 14.93
2013-10-08 3209 255938 163 5463218 21.50 21.60 21.25 21.40 0.10 -0.47% 21.35 8 21.45 3 14.86
2013-10-09 3209 261786 156 5519137 21.30 21.35 20.95 21.05 0.35 -1.64% 21.05 20 21.15 5 14.62
2013-10-11 3209 166562 133 3499388 21.15 21.30 20.90 20.90 0.15 -0.71% 20.85 2 21.00 8 14.51
2013-10-14 3209 246419 137 5117091 20.90 21.00 20.65 20.65 0.25 -1.2% 20.65 29 20.75 4 14.34
2013-10-15 3209 233790 125 4839222 20.65 20.80 20.65 20.70 0.05 0.24% 20.70 4 20.75 21 14.38
2013-10-16 3209 146623 88 3034501 20.65 20.80 20.65 20.80 0.10 0.48% 20.70 8 20.80 7 14.44
2013-10-17 3209 135355 79 2823160 20.90 20.95 20.75 20.75 0.05 -0.24% 20.75 5 20.85 1 14.41
2013-10-18 3209 226652 135 4755752 20.75 21.10 20.75 20.95 0.20 0.96% 20.95 7 21.05 5 14.55
2013-10-21 3209 204787 120 4274101 20.90 21.00 20.80 20.85 0.10 -0.48% 20.85 7 20.95 3 14.48
2013-10-22 3209 143197 81 2985293 20.80 20.95 20.80 20.85 0.00 0% 20.85 1 20.90 3 14.48
2013-10-23 3209 335290 174 7072072 21.00 21.50 20.85 21.10 0.25 1.2% 21.05 6 21.15 1 14.65
2013-10-24 3209 149154 92 3150684 21.00 21.35 21.00 21.00 0.10 -0.47% 21.00 15 21.05 3 14.58
2013-10-25 3209 245327 122 5118117 21.05 21.05 20.80 20.80 0.20 -0.95% 20.75 12 20.85 10 14.44
2013-10-28 3209 117981 85 2449302 20.85 20.85 20.70 20.75 0.05 -0.24% 20.75 8 20.80 27 14.41
2013-10-29 3209 185499 90 3848201 20.75 20.85 20.65 20.75 0.00 0% 20.75 14 20.80 17 14.41
2013-10-30 3209 152866 90 3169735 20.75 20.85 20.65 20.75 0.00 0% 20.75 2 20.80 6 14.41
2013-10-31 3209 119767 69 2493333 20.90 20.90 20.75 20.75 0.00 0% 20.75 30 20.85 1 14.41
2013-11-01 3209 425590 177 8920010 20.80 21.25 20.70 20.70 0.05 -0.24% 20.70 10 21.00 2 14.38
2013-11-04 3209 84307 61 1750651 20.75 20.95 20.70 20.70 0.00 0% 20.70 40 20.75 4 14.38
2013-11-05 3209 166220 87 3437679 20.75 20.80 20.60 20.60 0.10 -0.48% 20.60 6 20.65 4 14.31
2013-11-06 3209 140324 93 2897524 20.60 20.75 20.60 20.75 0.15 0.73% 20.60 9 20.75 10 14.41
2013-11-07 3209 114070 71 2363899 20.80 20.85 20.65 20.75 0.00 0% 20.65 15 20.75 8 14.41
2013-11-08 3209 110225 82 2274367 20.75 20.80 20.55 20.55 0.20 -0.96% 20.55 19 20.60 1 14.27
2013-11-11 3209 72894 45 1501136 20.60 20.75 20.55 20.55 0.00 0% 20.55 7 20.60 3 14.27
2013-11-12 3209 173886 94 3567933 20.55 20.70 20.40 20.40 0.15 -0.73% 20.40 15 20.45 3 14.17
2013-11-13 3209 75197 44 1532245 20.40 20.50 20.30 20.30 0.10 -0.49% 20.30 4 20.40 5 14.10
2013-11-14 3209 99787 55 2038613 20.40 20.60 20.35 20.35 0.05 0.25% 20.35 17 20.45 2 14.13
2013-11-15 3209 120521 50 2464951 20.45 20.60 20.35 20.40 0.05 0.25% 20.40 2 20.50 5 14.89
2013-11-18 3209 78747 62 1621886 20.40 20.85 20.40 20.50 0.10 0.49% 20.50 13 20.55 1 14.96
2013-11-19 3209 75972 47 1557774 20.55 20.60 20.50 20.50 0.00 0% 20.50 1 20.55 1 14.96
2013-11-20 3209 117000 53 2400400 20.50 20.65 20.45 20.45 0.05 -0.24% 20.45 2 20.60 3 14.93
2013-11-21 3209 184785 101 3790941 20.45 20.65 20.40 20.65 0.20 0.98% 20.50 18 20.65 6 15.07
2013-11-22 3209 320189 170 6704697 20.65 21.10 20.60 21.05 0.40 1.94% 21.00 3 21.05 3 15.36
2013-11-25 3209 1548229 796 33667242 21.55 21.95 21.50 21.75 0.70 3.33% 21.75 6 21.80 7 15.88
2013-11-26 3209 646778 303 13931671 21.75 21.75 21.30 21.50 0.25 -1.15% 21.50 12 21.65 3 15.69
2013-11-27 3209 384515 185 8287938 21.80 21.80 21.25 21.30 0.20 -0.93% 21.30 1 21.45 2 15.55
2013-11-28 3209 498901 219 10741988 21.40 21.65 21.35 21.45 0.15 0.7% 21.45 40 21.60 29 15.66
2013-11-29 3209 1617881 776 36189185 21.65 22.90 21.60 22.05 0.60 2.8% 22.05 1 22.30 9 16.09
2013-12-02 3209 509198 268 11092771 22.10 22.10 21.60 21.60 0.45 -2.04% 21.60 41 21.70 2 15.77
2013-12-03 3209 304706 164 6559267 21.70 21.70 21.40 21.50 0.10 -0.46% 21.50 6 21.60 5 15.69
2013-12-04 3209 414528 226 8895494 21.50 21.85 21.30 21.30 0.20 -0.93% 21.30 13 21.35 1 15.55
2013-12-05 3209 450033 209 9550894 21.30 21.40 21.10 21.20 0.10 -0.47% 21.20 4 21.25 3 15.47
2013-12-06 3209 698932 433 15224634 21.55 22.20 21.50 21.60 0.40 1.89% 21.60 20 21.70 3 15.77
2013-12-09 3209 632854 332 13993830 22.20 22.30 21.80 21.80 0.20 0.93% 21.80 5 21.85 6 15.91
2013-12-10 3209 618519 300 13666933 22.20 22.35 21.90 21.90 0.10 0.46% 21.90 40 22.00 2 15.99
2013-12-11 3209 368939 202 8091077 22.00 22.20 21.60 21.60 0.30 -1.37% 21.60 10 21.65 1 15.77
2013-12-12 3209 290889 151 6324133 21.60 21.95 21.60 21.80 0.20 0.93% 21.75 6 21.80 17 15.91
2013-12-13 3209 236130 134 5142363 21.80 21.90 21.70 21.75 0.05 -0.23% 21.75 12 21.80 12 15.88
2013-12-16 3209 163264 85 3554137 21.80 21.85 21.70 21.80 0.05 0.23% 21.75 2 21.80 20 15.91
2013-12-17 3209 969278 450 21628888 22.45 22.65 22.15 22.25 0.45 2.06% 22.20 12 22.25 31 16.24
2013-12-18 3209 350072 193 7710234 22.25 22.25 21.90 21.95 0.30 -1.35% 21.95 39 22.00 30 16.02
2013-12-19 3209 293772 157 6455175 22.20 22.20 21.85 21.85 0.10 -0.46% 21.85 5 21.90 2 15.95
2013-12-20 3209 250575 108 5518492 22.15 22.15 21.95 22.05 0.20 0.92% 22.00 18 22.05 5 16.09
2013-12-23 3209 539006 221 11966278 22.05 22.40 21.95 22.30 0.25 1.13% 22.25 1 22.30 31 16.28
2013-12-24 3209 402474 174 8892177 22.40 22.40 21.95 21.95 0.35 -1.57% 21.95 4 22.05 5 16.02
2013-12-25 3209 229838 139 5066636 22.30 22.30 21.95 22.05 0.10 0.46% 22.05 13 22.10 20 16.09
2013-12-26 3209 438118 198 9711331 22.05 22.30 21.95 21.95 0.10 -0.45% 21.95 4 22.00 3 16.02
2013-12-27 3209 332005 148 7321810 22.15 22.15 22.00 22.15 0.20 0.91% 22.05 20 22.15 32 16.17
2013-12-30 3209 579061 266 12938843 22.40 22.55 22.20 22.25 0.10 0.45% 22.25 4 22.30 1 16.24
2013-12-31 3209 268251 138 5961344 22.40 22.45 22.10 22.20 0.05 -0.22% 22.20 21 22.25 6 16.20
2013-12-31 3209 268251 138 5961344 22.40 22.45 22.10 22.20 0.05 0% 22.20 21 22.25 6 16.20