康舒(6282)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　21.30
0
0%		21.15
-0.15
-0.7%		20.90
-0.25
-1.18%		 　20.70
-0.2
-0.96%		20.60
-0.1
-0.48%		20.60
0
0%		20.55
-0.05
-0.24%		20.80
0.25
1.22%		 　20.60
-0.2
-0.96%		21.15
0.55
2.67%		21.15
0
0%		20.65
-0.5
-2.36%		22.05
1.4
6.78%		 　22.05
0
0%		22.20
0.15
0.68%		22.00
-0.2
-0.9%		22.10
0.1
0.45%		22.20
0.1
0.45%		 　22.50
0.3
1.35%		22.55
0.05
0.22%		22.65
0.1
0.44%		22.65
0
0%		21.5
2 月22.85
0.2
0.88%		 　22.20
-0.65
-2.84%		22.65
0.45
2.03%		22.70
0.05
0.22%		 　　　　　　　　　　22.80
0.1
0.44%		22.95
0.15
0.66%		24.00
1.05
4.58%		23.55
-0.45
-1.88%		23.75
0.2
0.85%		23.55
-0.2
-0.84%		 23.45
-0.1
-0.42%		23.10
-0.35
-1.49%		23.50
0.4
1.73%		 23.21
3 月23.65
0.15
0.64%		 　23.65
0
0%		23.90
0.25
1.06%		23.75
-0.15
-0.63%		23.80
0.05
0.21%		23.90
0.1
0.42%		 　24.55
0.65
2.72%		24.30
-0.25
-1.02%		24.00
-0.3
-1.23%		23.80
-0.2
-0.83%		23.90
0.1
0.42%		 　23.85
-0.05
-0.21%		23.80
-0.05
-0.21%		24.15
0.35
1.47%		24.75
0.6
2.48%		24.80
0.05
0.2%		 　25.00
0.2
0.81%		25.40
0.4
1.6%		25.30
-0.1
-0.39%		26.00
0.7
2.77%		26.00
0
0%		 24.46
4 月25.55
-0.45
-1.73%		26.00
0.45
1.76%		26.40
0.4
1.54%		 　　　25.40
-1
-3.79%		25.50
0.1
0.39%		25.40
-0.1
-0.39%		25.75
0.35
1.38%		26.00
0.25
0.97%		 　25.60
-0.4
-1.54%		25.75
0.15
0.59%		26.80
1.05
4.08%		26.55
-0.25
-0.93%		26.55
0
0%		 　26.30
-0.25
-0.94%		26.20
-0.1
-0.38%		26.40
0.2
0.76%		26.10
-0.3
-1.14%		25.20
-0.9
-3.45%		 　25.30
0.1
0.4%		25.85
0.55
2.17%		 25.87
5 月　25.65
-0.2
-0.77%		26.65
1
3.9%		 　26.35
-0.3
-1.13%		26.15
-0.2
-0.76%		25.90
-0.25
-0.96%		25.90
0
0%		25.70
-0.2
-0.77%		 　25.50
-0.2
-0.78%		25.85
0.35
1.37%		26.25
0.4
1.55%		26.10
-0.15
-0.57%		26.15
0.05
0.19%		 　26.25
0.1
0.38%		25.85
-0.4
-1.52%		25.90
0.05
0.19%		25.60
-0.3
-1.16%		25.55
-0.05
-0.2%		 　26.15
0.6
2.35%		26.50
0.35
1.34%		26.15
-0.35
-1.32%		25.85
-0.3
-1.15%		26.10
0.25
0.97%		26.01
6 月 　26.05
-0.05
-0.19%		25.80
-0.25
-0.96%		25.70
-0.1
-0.39%		25.05
-0.65
-2.53%		25.15
0.1
0.4%		 　25.35
0.2
0.8%		25.15
-0.2
-0.79%		 24.35
-0.8
-3.18%		24.20
-0.15
-0.62%		 　24.20
0
0%		24.30
0.1
0.41%		24.35
0.05
0.21%		24.05
-0.3
-1.23%		23.00
-1.05
-4.37%		 　23.90
0.9
3.91%		23.80
-0.1
-0.42%		23.70
-0.1
-0.42%		24.10
0.4
1.69%		23.90
-0.2
-0.83%		 24.54
7 月24.25
0.35
1.46%		24.65
0.4
1.65%		24.20
-0.45
-1.83%		24.00
-0.2
-0.83%		24.20
0.2
0.83%		 　24.30
0.1
0.41%		25.00
0.7
2.88%		24.75
-0.25
-1%		24.60
-0.15
-0.61%		24.90
0.3
1.22%		 　25.10
0.2
0.8%		25.20
0.1
0.4%		25.20
0
0%		24.85
-0.35
-1.39%		25.10
0.25
1.01%		 　25.50
0.4
1.59%		25.60
0.1
0.39%		26.20
0.6
2.34%		26.40
0.2
0.76%		26.00
-0.4
-1.52%		 　26.00
0
0%		26.20
0.2
0.77%		26.50
0.3
1.15%		25.17
8 月26.70
0.2
0.75%		26.70
0
0%		 　27.00
0.3
1.12%		27.20
0.2
0.74%		27.00
-0.2
-0.74%		27.00
0
0%		28.15
1.15
4.26%		 　30.10
1.95
6.93%		30.50
0.4
1.33%		30.00
-0.5
-1.64%		30.05
0.05
0.17%		32.15
2.1
6.99%		 　34.40
2.25
7%		32.70
-1.7
-4.94%		 33.30
0.6
1.83%		33.80
0.5
1.5%		 　35.40
1.6
4.73%		32.95
-2.45
-6.92%		32.95
0
0%		34.50
1.55
4.7%		33.10
-1.4
-4.06%		 31.04
9 月　32.30
-0.8
-2.42%		32.80
0.5
1.55%		34.20
1.4
4.27%		33.85
-0.35
-1.02%		32.90
-0.95
-2.81%		 　32.50
-0.4
-1.22%		31.30
-1.2
-3.69%		32.20
0.9
2.88%		31.65
-0.55
-1.71%		32.05
0.4
1.26%		32.40
0.35
1.09%		 32.75
0.35
1.08%		32.15
-0.6
-1.83%		31.90
-0.25
-0.78%		 　　　32.30
0.4
1.25%		32.40
0.1
0.31%		32.00
-0.4
-1.23%		31.00
-1
-3.13%		31.25
0.25
0.81%		 　32.30
1.05
3.36%		 32.35
10 月32.80
0.5
1.55%		32.20
-0.6
-1.83%		31.85
-0.35
-1.09%		31.70
-0.15
-0.47%		 　31.00
-0.7
-2.21%		30.20
-0.8
-2.58%		30.20
0
0%		 29.75
-0.45
-1.49%		 　28.30
-1.45
-4.87%		30.25
1.95
6.89%		29.85
-0.4
-1.32%		29.85
0
0%		30.10
0.25
0.84%		 　29.90
-0.2
-0.66%		29.90
0
0%		30.80
0.9
3.01%		30.40
-0.4
-1.3%		30.50
0.1
0.33%		 　29.45
-1.05
-3.44%		29.40
-0.05
-0.17%		29.55
0.15
0.51%		29.70
0.15
0.51%		30.22
11 月29.40
-0.3
-1.01%		 　29.70
0.3
1.02%		30.15
0.45
1.52%		30.10
-0.05
-0.17%		30.40
0.3
1%		28.40
-2
-6.58%		 　26.90
-1.5
-5.28%		26.35
-0.55
-2.04%		26.00
-0.35
-1.33%		26.20
0.2
0.77%		26.45
0.25
0.95%		 　26.95
0.5
1.89%		27.40
0.45
1.67%		27.00
-0.4
-1.46%		27.30
0.3
1.11%		26.60
-0.7
-2.56%		 　26.50
-0.1
-0.38%		27.25
0.75
2.83%		28.10
0.85
3.12%		28.40
0.3
1.07%		28.10
-0.3
-1.06%		 27.78
12 月　28.20
0.1
0.36%		27.85
-0.35
-1.24%		28.75
0.9
3.23%		29.00
0.25
0.87%		29.40
0.4
1.38%		 　29.30
-0.1
-0.34%		30.15
0.85
2.9%		30.40
0.25
0.83%		30.50
0.1
0.33%		30.70
0.2
0.66%		 　29.95
-0.75
-2.44%		29.85
-0.1
-0.33%		29.65
-0.2
-0.67%		29.85
0.2
0.67%		29.90
0.05
0.17%		 　30.30
0.4
1.34%		30.85
0.55
1.82%		30.45
-0.4
-1.3%		30.00
-0.45
-1.48%		30.50
0.5
1.67%		 　31.00
0.5
1.64%		30.65
-0.35
-1.13%		29.91

說明:最高漲幅:7%最低跌幅:-6.92% 最高價:35.40最低價:20.55平均價:26.9,灰色底表示週末,漲158天(70.95)元,跌130天(-58)元,平盤22天
7%=7,5%=4,4%=6,3%=13,2%=29,1%=66,0%=55,-0%=2,-1%=5,-2%=5,-3%=12,-4%=21,-5%=24,-6%=61,

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 6282 5443582 2349 115364143 20.80 21.45 20.70 21.30 0.75 0% 21.25 18 21.30 28 11.09
2013-01-03 6282 4069641 1451 86765905 21.50 21.55 21.15 21.15 0.15 -0.7% 21.15 119 21.20 7 11.02
2013-01-04 6282 2888336 1115 60607456 21.15 21.15 20.85 20.90 0.25 -1.18% 20.90 98 20.95 3 10.89
2013-01-07 6282 1299264 596 26973915 20.90 21.00 20.70 20.70 0.20 -0.96% 20.70 43 20.75 11 10.78
2013-01-08 6282 1444432 657 29726697 20.70 20.80 20.50 20.60 0.10 -0.48% 20.55 11 20.60 15 10.73
2013-01-09 6282 1524549 562 31515014 20.80 20.85 20.50 20.60 0.00 0% 20.60 75 20.65 6 10.73
2013-01-10 6282 1974049 880 40769746 20.80 20.80 20.55 20.55 0.05 -0.24% 20.55 99 20.60 6 10.70
2013-01-11 6282 2236670 771 46261315 20.60 20.80 20.55 20.80 0.25 1.22% 20.75 20 20.80 288 10.83
2013-01-14 6282 1064751 483 22005618 20.65 20.80 20.60 20.60 0.20 -0.96% 20.60 65 20.65 9 10.73
2013-01-15 6282 8667462 3063 183516265 21.00 21.40 20.95 21.15 0.55 2.67% 21.10 108 21.15 26 11.02
2013-01-16 6282 4167112 1520 88631463 21.25 21.45 21.05 21.15 0.00 0% 21.15 603 21.20 38 11.02
2013-01-17 6282 5689453 1867 119911400 21.30 21.50 20.60 20.65 0.50 -2.36% 20.65 158 20.80 9 10.76
2013-01-18 6282 14227289 4396 309666907 21.05 22.05 20.90 22.05 1.40 6.78% 22.05 6298 0.00 0 11.48
2013-01-21 6282 9449595 3064 209331148 22.30 22.40 21.95 22.05 0.00 0% 22.00 223 22.05 71 11.48
2013-01-22 6282 6611549 2100 145350085 22.05 22.20 21.60 22.20 0.15 0.68% 22.15 30 22.20 81 11.56
2013-01-23 6282 4237200 1324 93690000 22.30 22.30 21.95 22.00 0.20 -0.9% 22.00 46 22.05 2 11.46
2013-01-24 6282 4152525 1445 91945750 22.00 22.35 21.85 22.10 0.10 0.45% 22.05 87 22.10 15 11.51
2013-01-25 6282 3828791 1198 85046077 22.20 22.40 22.00 22.20 0.10 0.45% 22.20 77 22.25 77 11.56
2013-01-28 6282 7650770 2324 172143173 22.20 22.70 22.10 22.50 0.30 1.35% 22.45 123 22.55 6 11.72
2013-01-29 6282 3581579 1265 80737118 22.60 22.70 22.40 22.55 0.05 0.22% 22.50 258 22.55 4 11.74
2013-01-30 6282 3226537 1036 72727429 22.55 22.65 22.40 22.65 0.10 0.44% 22.60 69 22.65 31 11.80
2013-01-31 6282 2888217 1063 65473913 22.65 22.80 22.55 22.65 0.00 0% 22.65 365 22.70 83 11.80
2013-02-01 6282 5782614 1947 132680365 22.65 23.10 22.65 22.85 0.20 0.88% 22.85 233 22.90 23 11.90
2013-02-04 6282 4514658 1785 102054670 23.00 23.10 22.20 22.20 0.65 -2.84% 22.20 193 22.30 7 11.56
2013-02-05 6282 3495656 1423 78943890 22.20 22.75 22.15 22.65 0.45 2.03% 22.60 130 22.65 8 11.86
2013-02-06 6282 3617371 1233 82391043 22.75 22.95 22.60 22.70 0.05 0.22% 22.65 37 22.70 66 11.88
2013-02-18 6282 1420072 574 32456533 22.90 23.00 22.75 22.80 0.10 0.44% 22.80 34 22.85 19 11.94
2013-02-19 6282 1936225 689 44241528 22.90 22.95 22.70 22.95 0.15 0.66% 22.95 22 23.00 267 12.02
2013-02-20 6282 7823684 2710 185168666 23.00 24.00 23.00 24.00 1.05 4.58% 23.95 21 24.00 226 12.57
2013-02-21 6282 3070000 1091 72618797 23.80 23.90 23.50 23.55 0.45 -1.88% 23.55 65 23.60 37 12.33
2013-02-22 6282 2305600 888 54300309 23.20 23.75 23.20 23.75 0.20 0.85% 23.70 57 23.75 51 12.43
2013-02-23 6282 1384300 491 32635913 23.80 23.80 23.50 23.55 0.20 -0.84% 23.50 110 23.55 34 12.33
2013-02-25 6282 1604899 641 37653986 23.55 23.60 23.30 23.45 0.10 -0.42% 23.40 87 23.45 3 12.28
2013-02-26 6282 1815434 690 42197222 23.30 23.40 23.10 23.10 0.35 -1.49% 23.10 10 23.15 32 12.09
2013-02-27 6282 1460381 516 34047440 23.15 23.50 23.15 23.50 0.40 1.73% 23.30 49 23.50 142 12.30
2013-03-01 6282 1553122 666 36666993 23.50 23.70 23.50 23.65 0.15 0.64% 23.60 4 23.65 89 12.38
2013-03-04 6282 2063600 905 48848137 23.70 23.85 23.45 23.65 0.00 0% 23.60 1 23.65 87 12.38
2013-03-05 6282 2586521 1117 61883994 23.65 24.15 23.55 23.90 0.25 1.06% 23.90 3 23.95 71 12.51
2013-03-06 6282 2090217 863 49927868 23.95 24.00 23.75 23.75 0.15 -0.63% 23.75 8 23.80 11 12.43
2013-03-07 6282 2424357 873 58026708 23.80 24.15 23.80 23.80 0.05 0.21% 23.80 20 23.85 8 12.46
2013-03-08 6282 2342135 852 56140753 23.80 24.10 23.80 23.90 0.10 0.42% 23.85 2 23.90 12 12.51
2013-03-11 6282 11674700 2798 287194896 24.00 25.00 24.00 24.55 0.65 2.72% 24.50 71 24.55 398 12.85
2013-03-12 6282 17441945 4836 435177154 25.05 25.40 24.30 24.30 0.25 -1.02% 24.30 21 24.35 42 12.72
2013-03-13 6282 5611711 1893 134809055 24.40 24.45 23.85 24.00 0.30 -1.23% 24.00 109 24.10 57 11.88
2013-03-14 6282 3828280 1376 90926520 24.10 24.10 23.55 23.80 0.20 -0.83% 23.80 361 23.95 1 11.78
2013-03-15 6282 2389642 934 57283894 24.00 24.20 23.85 23.90 0.10 0.42% 23.90 29 23.95 12 11.83
2013-03-18 6282 2477036 962 59342206 24.00 24.10 23.80 23.85 0.05 -0.21% 23.85 28 23.90 30 11.81
2013-03-19 6282 2178300 1017 52116234 24.00 24.00 23.80 23.80 0.05 -0.21% 23.80 104 23.85 5 11.78
2013-03-20 6282 3170068 1487 76667486 24.00 24.35 23.90 24.15 0.35 1.47% 24.10 111 24.15 12 11.96
2013-03-21 6282 5798693 2182 143059327 24.25 24.90 24.20 24.75 0.60 2.48% 24.70 36 24.75 81 12.25
2013-03-22 6282 3848890 1718 95384969 24.80 24.95 24.30 24.80 0.05 0.2% 24.75 45 24.80 156 12.28
2013-03-25 6282 4815698 1763 120808900 24.95 25.25 24.85 25.00 0.20 0.81% 25.00 23 25.05 4 12.38
2013-03-26 6282 5477977 2027 137967464 25.10 25.40 24.90 25.40 0.40 1.6% 25.30 11 25.40 3 12.57
2013-03-27 6282 5727928 2180 146651782 25.50 25.85 25.25 25.30 0.10 -0.39% 25.25 29 25.30 93 12.52
2013-03-28 6282 8154716 2575 208782366 25.40 26.00 25.20 26.00 0.70 2.77% 25.80 61 26.00 610 12.87
2013-03-29 6282 5550790 2063 145214990 26.15 26.40 25.80 26.00 0.00 0% 26.00 62 26.05 4 12.87
2013-04-01 6282 2956631 1281 75792964 26.10 26.10 25.45 25.55 0.45 -1.73% 25.55 116 25.60 1 12.65
2013-04-02 6282 4524888 1865 117478238 25.55 26.10 25.45 26.00 0.45 1.76% 26.00 1 26.05 58 12.87
2013-04-03 6282 6750251 2293 177818966 26.10 26.50 26.00 26.40 0.40 1.54% 26.40 3 26.45 124 13.07
2013-04-08 6282 4830462 2166 123390196 25.70 26.00 25.30 25.40 1.00 -3.79% 25.40 21 25.45 35 12.57
2013-04-09 6282 2636567 1006 67317797 25.40 25.80 25.40 25.50 0.10 0.39% 25.45 162 25.50 59 12.62
2013-04-10 6282 2426938 950 61699066 25.60 25.70 25.25 25.40 0.10 -0.39% 25.35 76 25.40 5 12.57
2013-04-11 6282 3922982 1539 101235332 25.50 26.00 25.50 25.75 0.35 1.38% 25.75 71 25.80 6 12.75
2013-04-12 6282 2852930 924 74012380 26.00 26.15 25.75 26.00 0.25 0.97% 25.95 20 26.00 121 12.87
2013-04-15 6282 2637349 998 68069432 26.10 26.10 25.50 25.60 0.40 -1.54% 25.60 236 25.65 6 12.67
2013-04-16 6282 3381084 1239 87101861 25.05 26.05 25.05 25.75 0.15 0.59% 25.75 40 25.90 13 12.75
2013-04-17 6282 5867703 2143 155478354 26.00 26.80 26.00 26.80 1.05 4.08% 26.75 40 26.80 198 13.27
2013-04-18 6282 3156043 1263 83941943 26.80 26.80 26.45 26.55 0.25 -0.93% 26.55 10 26.60 62 13.14
2013-04-19 6282 2457247 1073 65129977 26.55 26.65 26.40 26.55 0.00 0% 26.50 155 26.55 91 13.14
2013-04-22 6282 2308955 944 60692520 26.60 26.60 26.10 26.30 0.25 -0.94% 26.25 18 26.30 33 13.02
2013-04-23 6282 1747351 858 45833792 26.20 26.50 26.10 26.20 0.10 -0.38% 26.20 76 26.25 27 12.97
2013-04-24 6282 2940435 1178 77659484 26.40 26.65 26.20 26.40 0.20 0.76% 26.40 49 26.45 3 13.07
2013-04-25 6282 1811296 856 47475464 26.40 26.40 26.10 26.10 0.30 -1.14% 26.10 174 26.15 15 12.92
2013-04-26 6282 4877377 2023 125222210 26.00 26.25 25.20 25.20 0.90 -3.45% 25.20 38 25.25 3 12.48
2013-04-29 6282 2110645 936 53483185 25.30 25.55 25.20 25.30 0.10 0.4% 25.30 5 25.40 49 12.52
2013-04-30 6282 2452060 1126 63032991 25.50 25.85 25.50 25.85 0.55 2.17% 25.80 23 25.85 30 12.80
2013-05-02 6282 1906325 1014 49030426 25.85 25.90 25.60 25.65 0.20 -0.77% 25.65 16 25.70 34 12.70
2013-05-03 6282 7266446 2505 192246865 25.80 26.80 25.70 26.65 1.00 3.9% 26.60 3 26.65 105 13.19
2013-05-06 6282 8179104 2535 220343689 27.00 27.20 26.35 26.35 0.30 -1.13% 26.35 22 26.40 1 13.04
2013-05-07 6282 3849395 1387 101664946 26.40 26.70 26.05 26.15 0.20 -0.76% 26.15 12 26.20 11 12.95
2013-05-08 6282 4324308 1666 111927184 26.25 26.25 25.60 25.90 0.25 -0.96% 25.90 59 26.00 5 12.82
2013-05-09 6282 3607190 1286 94306766 26.20 26.35 25.90 25.90 0.00 0% 25.90 194 25.95 1 10.88
2013-05-10 6282 1733337 827 44840257 25.95 26.10 25.70 25.70 0.20 -0.77% 25.70 227 25.80 15 10.80
2013-05-13 6282 2160620 965 55064383 25.75 25.75 25.30 25.50 0.20 -0.78% 25.45 49 25.55 21 10.71
2013-05-14 6282 2769654 1425 71285150 25.55 26.00 25.55 25.85 0.35 1.37% 25.85 28 25.90 24 10.86
2013-05-15 6282 2873145 1116 75061479 25.90 26.25 25.90 26.25 0.40 1.55% 26.20 11 26.25 13 11.03
2013-05-16 6282 3011186 1311 78886180 26.30 26.35 26.05 26.10 0.15 -0.57% 26.10 10 26.15 14 10.97
2013-05-17 6282 1495839 743 39166614 26.20 26.35 26.00 26.15 0.05 0.19% 26.10 40 26.15 11 10.99
2013-05-20 6282 2685147 1203 70796059 26.25 26.55 26.15 26.25 0.10 0.38% 26.20 20 26.25 49 11.03
2013-05-21 6282 3433027 1546 89131693 26.30 26.30 25.80 25.85 0.40 -1.52% 25.85 19 25.90 18 10.86
2013-05-22 6282 2228290 974 57647957 26.00 26.10 25.75 25.90 0.05 0.19% 25.85 36 25.90 19 10.88
2013-05-23 6282 1679748 975 43217771 25.90 25.90 25.60 25.60 0.30 -1.16% 25.60 61 25.65 3 10.76
2013-05-24 6282 1783660 867 45669811 25.60 25.80 25.50 25.55 0.05 -0.2% 25.50 73 25.55 22 10.74
2013-05-27 6282 1962750 686 50820023 25.55 26.15 25.55 26.15 0.60 2.35% 26.10 4 26.15 71 10.99
2013-05-28 6282 9087409 3125 242551069 26.45 27.00 26.30 26.50 0.35 1.34% 26.50 9 26.55 23 11.13
2013-05-29 6282 3154562 1219 82803528 26.50 26.50 26.05 26.15 0.35 -1.32% 26.15 123 26.20 14 10.99
2013-05-30 6282 2083150 841 53917450 26.00 26.05 25.80 25.85 0.30 -1.15% 25.85 25 25.90 20 10.86
2013-05-31 6282 4620500 1915 121946697 26.35 26.70 26.10 26.10 0.25 0.97% 26.10 16 26.15 10 10.97
2013-06-03 6282 1405121 696 36558446 25.80 26.20 25.65 26.05 0.05 -0.19% 26.05 25 26.10 36 10.95
2013-06-04 6282 1539104 800 39953558 26.20 26.20 25.80 25.80 0.25 -0.96% 25.80 111 25.90 2 10.84
2013-06-05 6282 3300421 1734 85050211 25.80 26.00 25.60 25.70 0.10 -0.39% 25.65 58 25.70 173 10.80
2013-06-06 6282 4152625 1686 105038375 25.50 25.70 25.05 25.05 0.65 -2.53% 25.05 6 25.10 33 10.53
2013-06-07 6282 3224649 1651 80973836 25.25 25.40 24.90 25.15 0.10 0.4% 25.10 25 25.15 6 10.57
2013-06-10 6282 1828829 1033 46640130 25.45 25.65 25.35 25.35 0.20 0.8% 25.35 15 25.40 4 10.65
2013-06-11 6282 1256370 632 31834451 25.60 25.60 25.15 25.15 0.20 -0.79% 25.15 35 25.20 3 10.57
2013-06-13 6282 3212597 1483 78832692 25.05 25.05 24.30 24.35 0.80 -3.18% 24.30 119 24.40 2 10.23
2013-06-14 6282 1646104 686 39898036 24.40 24.60 24.10 24.20 0.15 -0.62% 24.20 24 24.25 35 10.17
2013-06-17 6282 1740800 957 42174060 24.20 24.50 24.10 24.20 0.00 0% 24.20 27 24.25 36 10.17
2013-06-18 6282 2931869 1565 71515258 24.25 24.60 24.25 24.30 0.10 0.41% 24.30 45 24.35 17 10.21
2013-06-19 6282 2171450 1127 52793496 24.35 24.50 24.10 24.35 0.05 0.21% 24.30 204 24.35 44 10.23
2013-06-20 6282 2618305 1482 62810830 24.15 24.25 23.80 24.05 0.30 -1.23% 24.05 39 24.10 1 10.11
2013-06-21 6282 10777580 1747 249535153 23.70 23.75 23.00 23.00 1.05 -4.37% 23.00 232 23.05 9 9.66
2013-06-24 6282 3501365 1595 83184420 23.20 24.10 23.20 23.90 0.90 3.91% 23.90 21 23.95 21 10.04
2013-06-25 6282 2328933 955 55145703 23.85 24.00 23.40 23.80 0.10 -0.42% 23.65 22 23.80 49 10.00
2013-06-26 6282 2310005 1305 55005668 23.85 24.00 23.60 23.70 0.10 -0.42% 23.70 20 23.75 8 9.96
2013-06-27 6282 1588449 769 38207708 23.85 24.20 23.85 24.10 0.40 1.69% 24.05 13 24.10 16 10.13
2013-06-28 6282 907500 487 21764700 24.25 24.25 23.85 23.90 0.20 -0.83% 23.90 20 23.95 3 10.04
2013-07-01 6282 1215731 638 29442875 23.90 24.35 23.90 24.25 0.35 1.46% 24.25 52 24.30 2 10.19
2013-07-02 6282 2893893 1428 71920759 24.80 25.05 24.60 24.65 0.40 1.65% 24.65 95 24.70 2 10.36
2013-07-03 6282 1684257 929 41104729 24.65 24.80 24.20 24.20 0.45 -1.83% 24.20 73 24.25 1 10.17
2013-07-04 6282 1188527 499 28721258 24.40 24.40 24.00 24.00 0.20 -0.83% 24.00 24 24.05 5 10.08
2013-07-05 6282 976623 437 23657256 24.05 24.40 24.05 24.20 0.20 0.83% 24.20 6 24.25 2 10.17
2013-07-08 6282 896688 537 21741167 24.25 24.50 24.10 24.30 0.10 0.41% 24.20 54 24.30 14 10.21
2013-07-09 6282 2686964 1124 66545750 24.15 25.00 24.15 25.00 0.70 2.88% 25.00 15 25.05 34 10.50
2013-07-10 6282 5555220 1964 139591400 25.00 25.35 24.75 24.75 0.25 -1% 24.75 34 24.80 3 10.40
2013-07-11 6282 1824646 830 45139958 24.90 24.95 24.60 24.60 0.15 -0.61% 24.60 85 24.65 35 10.34
2013-07-12 6282 1651000 745 41093900 24.80 25.05 24.75 24.90 0.30 1.22% 24.85 33 24.90 17 10.46
2013-07-15 6282 1112861 555 27804613 25.00 25.15 24.85 25.10 0.20 0.8% 25.00 3 25.10 56 10.55
2013-07-16 6282 2050572 984 51690613 25.10 25.40 24.85 25.20 0.10 0.4% 25.15 178 25.20 2 10.59
2013-07-17 6282 1143220 503 28867476 25.20 25.40 25.15 25.20 0.00 0% 25.15 20 25.20 5 10.59
2013-07-18 6282 1358840 734 33955806 25.20 25.20 24.85 24.85 0.35 -1.39% 24.85 69 24.95 3 10.44
2013-07-19 6282 1432379 761 35960425 25.15 25.30 24.95 25.10 0.25 1.01% 25.05 25 25.10 216 10.55
2013-07-22 6282 1833992 714 46534095 25.45 25.50 25.20 25.50 0.40 1.59% 25.45 14 25.50 129 10.71
2013-07-23 6282 1978398 858 50636446 25.50 25.70 25.45 25.60 0.10 0.39% 25.55 1 25.60 20 10.76
2013-07-24 6282 4249052 1686 110548727 25.60 26.45 25.45 26.20 0.60 2.34% 26.15 30 26.20 36 11.01
2013-07-25 6282 7119421 2669 189228297 26.70 26.90 26.15 26.40 0.20 0.76% 26.30 14 26.40 11 11.09
2013-07-26 6282 2287300 1008 59833378 26.50 26.50 25.90 26.00 0.40 -1.52% 26.00 110 26.05 6 10.92
2013-07-29 6282 1239955 585 32235584 26.10 26.25 25.85 26.00 0.00 0% 25.95 8 26.00 48 10.92
2013-07-30 6282 1307281 588 34133167 26.00 26.20 26.00 26.20 0.20 0.77% 26.10 1 26.20 12 11.01
2013-07-31 6282 3446491 1597 91388810 26.25 26.80 26.20 26.50 0.30 1.15% 26.45 23 26.50 93 11.13
2013-08-01 6282 4028920 1466 107666917 26.60 26.90 26.50 26.70 0.20 0.75% 26.70 14 26.75 41 11.22
2013-08-02 6282 2750035 1225 73958529 27.00 27.10 26.70 26.70 0.00 0% 26.70 115 26.75 26 11.22
2013-08-05 6282 3429331 1170 92758233 27.05 27.20 26.85 27.00 0.30 1.12% 26.95 44 27.00 15 11.34
2013-08-06 6282 3761000 1363 102148845 27.00 27.35 26.95 27.20 0.20 0.74% 27.15 12 27.20 128 11.43
2013-08-07 6282 3337797 1340 90506926 27.20 27.30 26.90 27.00 0.20 -0.74% 26.95 66 27.00 13 11.34
2013-08-08 6282 2597560 1102 69840237 27.20 27.20 26.55 27.00 0.00 0% 26.95 3 27.00 45 11.34
2013-08-09 6282 18498780 6258 516555555 27.20 28.80 26.85 28.15 1.15 4.26% 28.15 54 28.20 6 11.83
2013-08-12 6282 23419246 7483 699395382 30.10 30.10 29.15 30.10 1.95 6.93% 30.10 1844 0.00 0 12.44
2013-08-13 6282 16771105 6314 509867273 30.50 30.90 29.85 30.50 0.40 1.33% 30.35 48 30.50 46 12.60
2013-08-14 6282 6859849 2832 206348770 30.50 30.50 29.80 30.00 0.50 -1.64% 29.95 127 30.00 11 12.40
2013-08-15 6282 7747499 3229 235055070 29.50 30.90 29.50 30.05 0.05 0.17% 30.05 32 30.10 13 12.42
2013-08-16 6282 20802111 7441 653772585 29.80 32.15 29.80 32.15 2.10 6.99% 32.10 18 32.15 138 13.29
2013-08-19 6282 26905761 9157 904848454 32.90 34.40 32.25 34.40 2.25 7% 34.40 6643 0.00 0 14.21
2013-08-20 6282 33086442 12853 1133739198 34.95 35.85 32.20 32.70 1.70 -4.94% 32.70 61 32.75 9 13.51
2013-08-22 6282 15649535 6853 512935507 32.70 33.75 31.60 33.30 0.60 1.83% 33.30 11 33.40 24 13.76
2013-08-23 6282 15291173 6369 524081276 33.80 35.25 33.60 33.80 0.50 1.5% 33.80 22 33.85 69 13.97
2013-08-26 6282 13455914 5343 464535829 34.20 35.40 33.50 35.40 1.60 4.73% 35.35 35 35.40 126 14.63
2013-08-27 6282 10924411 5253 367311183 35.20 35.20 32.95 32.95 2.45 -6.92% 0.00 0 32.95 731 13.62
2013-08-28 6282 11917066 4551 382324762 31.50 33.50 30.85 32.95 0.00 0% 32.95 7 33.00 6 13.62
2013-08-29 6282 13485194 5274 461141177 32.95 35.00 32.95 34.50 1.55 4.7% 34.45 38 34.50 207 14.26
2013-08-30 6282 18346373 6743 615542836 34.00 34.20 32.95 33.10 0.00 -4.06% 33.10 72 33.15 14 13.68
2013-09-02 6282 7227106 3191 234747464 32.85 33.00 32.10 32.30 0.80 -2.42% 32.30 37 32.35 1 13.35
2013-09-03 6282 7424154 3372 244345597 32.60 33.30 32.55 32.80 0.50 1.55% 32.80 67 32.85 19 13.55
2013-09-04 6282 18548851 7528 633033543 33.50 34.90 33.00 34.20 1.40 4.27% 34.20 24 34.30 3 14.13
2013-09-05 6282 9310851 3884 317540410 34.60 34.80 33.70 33.85 0.35 -1.02% 33.85 33 33.90 18 13.99
2013-09-06 6282 7914879 3638 263770202 33.85 34.30 32.80 32.90 0.95 -2.81% 32.90 48 32.95 36 13.60
2013-09-09 6282 4729558 2198 155201037 32.90 33.35 32.30 32.50 0.40 -1.22% 32.50 165 32.55 14 13.43
2013-09-10 6282 8876390 3898 281930450 32.70 33.10 30.70 31.30 1.20 -3.69% 31.30 19 31.35 36 12.93
2013-09-11 6282 6891854 3486 220518715 31.60 32.50 31.60 32.20 0.90 2.88% 32.15 3 32.20 39 13.31
2013-09-12 6282 7593568 4090 241207148 32.20 32.35 31.30 31.65 0.55 -1.71% 31.65 16 31.70 14 13.08
2013-09-13 6282 7605998 3419 245290431 31.80 32.60 31.80 32.05 0.40 1.26% 32.05 108 32.10 2 13.24
2013-09-14 6282 4788900 2198 155469654 32.30 32.65 32.20 32.40 0.35 1.09% 32.40 35 32.45 50 13.39
2013-09-16 6282 11561984 5173 383539570 32.85 33.65 32.40 32.75 0.35 1.08% 32.75 98 32.80 7 13.53
2013-09-17 6282 4559152 2335 147228500 32.75 32.75 31.90 32.15 0.60 -1.83% 32.15 38 32.20 8 13.29
2013-09-18 6282 4100074 2027 131109857 32.20 32.45 31.75 31.90 0.25 -0.78% 31.90 4 31.95 7 13.18
2013-09-23 6282 5494090 2405 178133540 32.00 32.70 31.95 32.30 0.40 1.25% 32.30 113 32.35 10 13.35
2013-09-24 6282 3919169 1842 127122194 32.40 32.75 32.20 32.40 0.10 0.31% 32.40 11 32.45 16 13.39
2013-09-25 6282 4581996 2202 147710468 32.30 32.70 32.00 32.00 0.40 -1.23% 32.00 113 32.05 12 13.22
2013-09-26 6282 5623132 2658 175762859 31.60 31.80 31.00 31.00 1.00 -3.13% 31.00 292 31.05 23 12.81
2013-09-27 6282 3242929 1746 100510341 31.10 31.35 30.65 31.25 0.25 0.81% 31.15 13 31.25 5 12.91
2013-09-30 6282 4357550 2158 138525109 31.60 32.30 31.25 32.30 1.05 3.36% 32.20 4 32.30 45 13.35
2013-10-01 6282 12075987 5171 400360915 32.50 33.60 32.50 32.80 0.50 1.55% 32.80 93 32.90 9 13.55
2013-10-02 6282 4875462 2394 157845820 32.90 33.00 32.10 32.20 0.60 -1.83% 32.20 9 32.30 3 13.31
2013-10-03 6282 4359136 2176 139479819 32.00 32.55 31.50 31.85 0.35 -1.09% 31.85 70 31.90 14 13.16
2013-10-04 6282 5124357 2488 163325415 31.85 32.50 31.50 31.70 0.15 -0.47% 31.70 92 31.75 7 13.10
2013-10-07 6282 5098075 2218 158769375 31.50 31.50 31.00 31.00 0.70 -2.21% 31.00 440 31.05 9 12.81
2013-10-08 6282 7121234 3423 214538262 30.50 30.90 29.50 30.20 0.80 -2.58% 30.20 41 30.25 20 12.48
2013-10-09 6282 7813771 3237 238074408 29.60 31.00 29.60 30.20 0.00 0% 30.20 95 30.25 6 12.48
2013-10-11 6282 5488999 2319 164569313 30.60 30.80 29.75 29.75 0.45 -1.49% 29.75 153 29.80 34 12.29
2013-10-14 6282 6162906 2710 177126626 29.70 29.95 28.15 28.30 1.45 -4.87% 28.30 69 28.35 21 11.69
2013-10-15 6282 7920356 3415 235324863 29.00 30.25 29.00 30.25 1.95 6.89% 30.25 641 0.00 0 12.50
2013-10-16 6282 4377295 2183 131492727 30.50 30.55 29.75 29.85 0.40 -1.32% 29.85 33 29.90 5 12.33
2013-10-17 6282 2188019 1148 65788662 30.10 30.35 29.80 29.85 0.00 0% 29.85 4 29.90 6 12.33
2013-10-18 6282 2192813 962 65891116 29.85 30.20 29.80 30.10 0.25 0.84% 30.10 4 30.15 31 12.44
2013-10-21 6282 3091710 1513 93420175 30.10 30.50 29.90 29.90 0.20 -0.66% 29.90 22 29.95 1 12.36
2013-10-22 6282 1750077 860 52241399 29.90 30.20 29.60 29.90 0.00 0% 29.90 477 29.95 9 12.36
2013-10-23 6282 8198397 3616 253498633 31.30 31.30 30.50 30.80 0.90 3.01% 30.80 60 30.85 8 12.73
2013-10-24 6282 3816100 1780 116268809 30.50 30.80 30.30 30.40 0.40 -1.3% 30.35 105 30.40 1 12.56
2013-10-25 6282 2213828 1102 67397301 30.30 30.60 30.20 30.50 0.10 0.33% 30.45 93 30.50 16 12.60
2013-10-28 6282 4079888 2131 121405018 30.70 30.70 29.25 29.45 1.05 -3.44% 29.45 32 29.50 7 12.17
2013-10-29 6282 1827854 990 53973005 29.45 29.80 29.35 29.40 0.05 -0.17% 29.35 79 29.40 7 12.15
2013-10-30 6282 1459070 747 43091735 29.40 29.70 29.40 29.55 0.15 0.51% 29.50 60 29.55 2 12.21
2013-10-31 6282 2186162 1113 65414401 29.55 30.20 29.50 29.70 0.15 0.51% 29.65 22 29.75 2 12.27
2013-11-01 6282 2364400 1125 70425688 29.80 30.15 29.40 29.40 0.30 -1.01% 29.40 46 29.50 1 12.15
2013-11-04 6282 1591966 891 47272089 29.50 29.95 29.50 29.70 0.30 1.02% 29.65 19 29.70 14 12.27
2013-11-05 6282 4268104 2091 129319589 30.15 30.80 29.80 30.15 0.45 1.52% 30.10 8 30.20 10 12.46
2013-11-06 6282 3085433 1581 92317094 30.20 30.50 29.50 30.10 0.05 -0.17% 30.10 206 30.15 7 12.44
2013-11-07 6282 6771064 3048 208046192 30.90 31.10 30.20 30.40 0.30 1% 30.40 35 30.45 5 12.56
2013-11-08 6282 7902212 3543 228709660 29.70 29.90 28.30 28.40 2.00 -6.58% 28.35 214 28.40 47 11.74
2013-11-11 6282 9539861 3856 260414778 28.40 28.40 26.75 26.90 1.50 -5.28% 26.90 68 26.95 23 11.12
2013-11-12 6282 9071015 3757 239563344 27.00 27.25 25.75 26.35 0.55 -2.04% 26.30 18 26.35 54 11.46
2013-11-13 6282 2549350 1332 66437318 26.15 26.35 25.80 26.00 0.35 -1.33% 26.00 21 26.05 2 11.30
2013-11-14 6282 4306495 1923 113506668 26.10 26.60 26.05 26.20 0.20 0.77% 26.20 74 26.25 1 11.39
2013-11-15 6282 2245880 1059 59623368 26.30 26.80 26.20 26.45 0.25 0.95% 26.45 9 26.50 9 11.50
2013-11-18 6282 3289975 1382 88498218 26.65 27.10 26.60 26.95 0.50 1.89% 26.95 606 27.00 86 11.72
2013-11-19 6282 4302100 1716 117394707 27.00 27.55 26.85 27.40 0.45 1.67% 27.35 11 27.40 19 11.91
2013-11-20 6282 2603941 1481 70690099 27.35 27.55 27.00 27.00 0.40 -1.46% 26.95 222 27.00 16 11.74
2013-11-21 6282 2609771 1509 70506538 27.00 27.30 26.70 27.30 0.30 1.11% 27.20 5 27.30 101 11.87
2013-11-22 6282 2850075 1491 76811186 27.40 27.50 26.55 26.60 0.70 -2.56% 26.60 40 26.65 3 11.57
2013-11-25 6282 2970320 1114 79360976 26.80 27.00 26.50 26.50 0.10 -0.38% 26.50 57 26.60 3 11.52
2013-11-26 6282 3479921 1565 93404295 26.60 27.30 26.45 27.25 0.75 2.83% 27.20 3 27.25 22 11.85
2013-11-27 6282 10144871 4466 284843315 27.40 28.60 27.25 28.10 0.85 3.12% 28.05 96 28.10 14 12.22
2013-11-28 6282 4703836 2162 133954023 28.50 28.75 28.20 28.40 0.30 1.07% 28.40 29 28.45 25 12.35
2013-11-29 6282 3038403 1446 85511671 28.45 28.50 28.00 28.10 0.30 -1.06% 28.10 22 28.15 5 12.22
2013-12-02 6282 4127650 1841 117805220 28.50 28.80 28.20 28.20 0.10 0.36% 28.20 149 28.35 3 12.26
2013-12-03 6282 2753018 1266 77068421 28.20 28.40 27.80 27.85 0.35 -1.24% 27.85 32 27.90 15 12.11
2013-12-04 6282 6916971 2968 197063760 27.70 29.00 27.70 28.75 0.90 3.23% 28.75 176 28.80 128 12.50
2013-12-05 6282 8872212 3165 258366798 29.00 29.40 28.95 29.00 0.25 0.87% 29.00 140 29.05 4 12.61
2013-12-06 6282 5760761 2262 169437520 29.20 29.60 29.20 29.40 0.40 1.38% 29.35 317 29.40 30 12.78
2013-12-09 6282 5941378 2121 175219011 29.90 29.90 29.20 29.30 0.10 -0.34% 29.30 73 29.35 27 12.74
2013-12-10 6282 10077561 3761 304405142 29.50 30.55 29.45 30.15 0.85 2.9% 30.15 715 30.20 20 13.11
2013-12-11 6282 6548723 2487 199129562 30.40 30.70 30.10 30.40 0.25 0.83% 30.40 483 30.45 73 13.22
2013-12-12 6282 4546869 1816 138765299 30.30 30.75 30.25 30.50 0.10 0.33% 30.50 120 30.55 47 13.26
2013-12-13 6282 7151693 2957 222011951 30.70 31.45 30.65 30.70 0.20 0.66% 30.70 5 30.75 24 13.35
2013-12-16 6282 4205264 1896 126669827 31.00 31.10 29.65 29.95 0.75 -2.44% 29.95 1 30.00 47 13.02
2013-12-17 6282 2368822 1195 71259113 30.15 30.40 29.85 29.85 0.10 -0.33% 29.85 37 29.90 72 12.98
2013-12-18 6282 2170355 1129 64547045 29.90 30.15 29.60 29.65 0.20 -0.67% 29.60 161 29.65 14 12.89
2013-12-19 6282 2180202 1080 65565166 30.00 30.40 29.85 29.85 0.20 0.67% 29.85 2 29.90 32 12.98
2013-12-20 6282 1478634 695 44433160 30.20 30.20 29.90 29.90 0.05 0.17% 29.90 58 30.00 9 13.00
2013-12-23 6282 2393577 1023 72601993 30.10 30.55 30.05 30.30 0.40 1.34% 30.30 10 30.35 16 13.17
2013-12-24 6282 4789789 2042 148544584 30.40 31.40 30.40 30.85 0.55 1.82% 30.85 50 30.90 37 13.41
2013-12-25 6282 2324700 1171 71216160 31.10 31.10 30.40 30.45 0.40 -1.3% 30.45 38 30.50 32 13.24
2013-12-26 6282 2106737 1019 63499137 30.35 30.45 30.00 30.00 0.45 -1.48% 30.00 265 30.05 43 13.04
2013-12-27 6282 2583952 1055 78857035 30.05 30.70 30.05 30.50 0.50 1.67% 30.50 126 30.55 11 13.26
2013-12-30 6282 4312877 1709 133863288 31.20 31.30 30.80 31.00 0.50 1.64% 31.00 9 31.05 5 13.48
2013-12-31 6282 3556579 1344 110062593 31.00 31.20 30.65 30.65 0.35 -1.13% 30.65 47 30.75 8 13.33
2013-12-31 6282 3556579 1344 110062593 31.00 31.20 30.65 30.65 0.35 0% 30.65 47 30.75 8 13.33