力鵬(1447)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　10.20
0
0%		10.35
0.15
1.47%		10.45
0.1
0.97%		 　10.90
0.45
4.31%		10.70
-0.2
-1.83%		10.70
0
0%		10.65
-0.05
-0.47%		10.45
-0.2
-1.88%		 　10.45
0
0%		10.35
-0.1
-0.96%		10.35
0
0%		9.81
-0.54
-5.22%		10.15
0.34
3.47%		 　10.05
-0.1
-0.99%		10.20
0.15
1.49%		10.20
0
0%		10.20
0
0%		10.20
0
0%		 　10.30
0.1
0.98%		10.25
-0.05
-0.49%		10.30
0.05
0.49%		10.55
0.25
2.43%		10.36
2 月10.50
-0.05
-0.47%		 　10.50
0
0%		10.45
-0.05
-0.48%		10.50
0.05
0.48%		 　　　　　　　　　　10.30
-0.2
-1.9%		10.30
0
0%		10.30
0
0%		10.45
0.15
1.46%		10.40
-0.05
-0.48%		10.40
0
0%		 10.40
0
0%		10.45
0.05
0.48%		10.35
-0.1
-0.96%		 10.39
3 月10.30
-0.05
-0.48%		 　10.15
-0.15
-1.46%		10.30
0.15
1.48%		10.20
-0.1
-0.97%		10.15
-0.05
-0.49%		10.10
-0.05
-0.49%		 　10.25
0.15
1.49%		10.15
-0.1
-0.98%		10.05
-0.1
-0.99%		10.20
0.15
1.49%		10.05
-0.15
-1.47%		 　10.10
0.05
0.5%		10.25
0.15
1.49%		10.40
0.15
1.46%		10.60
0.2
1.92%		10.50
-0.1
-0.94%		 　10.70
0.2
1.9%		10.65
-0.05
-0.47%		10.60
-0.05
-0.47%		10.55
-0.05
-0.47%		10.65
0.1
0.95%		 10.34
4 月10.60
-0.05
-0.47%		10.80
0.2
1.89%		10.65
-0.15
-1.39%		 　　　10.60
-0.05
-0.47%		10.40
-0.2
-1.89%		10.30
-0.1
-0.96%		10.35
0.05
0.49%		10.15
-0.2
-1.93%		 　10.00
-0.15
-1.48%		10.15
0.15
1.5%		10.25
0.1
0.99%		10.10
-0.15
-1.46%		10.20
0.1
0.99%		 　10.20
0
0%		10.20
0
0%		10.90
0.7
6.86%		11.20
0.3
2.75%		11.20
0
0%		 　10.95
-0.25
-2.23%		11.15
0.2
1.83%		 10.53
5 月　11.15
0
0%		10.95
-0.2
-1.79%		 　11.00
0.05
0.46%		11.00
0
0%		11.20
0.2
1.82%		11.05
-0.15
-1.34%		11.00
-0.05
-0.45%		 　11.00
0
0%		11.15
0.15
1.36%		11.55
0.4
3.59%		11.55
0
0%		12.15
0.6
5.19%		 　12.15
0
0%		12.25
0.1
0.82%		12.55
0.3
2.45%		12.30
-0.25
-1.99%		12.20
-0.1
-0.81%		 　12.45
0.25
2.05%		12.40
-0.05
-0.4%		12.45
0.05
0.4%		12.25
-0.2
-1.61%		12.50
0.25
2.04%		11.73
6 月 　13.35
0.85
6.8%		13.10
-0.25
-1.87%		13.20
0.1
0.76%		12.80
-0.4
-3.03%		12.80
0
0%		 　13.40
0.6
4.69%		13.20
-0.2
-1.49%		 12.90
-0.3
-2.27%		12.70
-0.2
-1.55%		 　12.75
0.05
0.39%		12.95
0.2
1.57%		12.85
-0.1
-0.77%		12.60
-0.25
-1.95%		12.20
-0.4
-3.17%		 　12.25
0.05
0.41%		11.90
-0.35
-2.86%		12.30
0.4
3.36%		12.55
0.25
2.03%		12.45
-0.1
-0.8%		 12.8
7 月12.90
0.45
3.61%		12.75
-0.15
-1.16%		12.70
-0.05
-0.39%		12.75
0.05
0.39%		12.90
0.15
1.18%		 　12.60
-0.3
-2.33%		12.45
-0.15
-1.19%		12.40
-0.05
-0.4%		12.35
-0.05
-0.4%		12.25
-0.1
-0.81%		 　12.25
0
0%		12.35
0.1
0.82%		12.95
0.6
4.86%		12.50
-0.45
-3.47%		12.25
-0.25
-2%		 　12.65
0.4
3.27%		12.70
0.05
0.4%		11.95
-0.75
-5.91%		11.85
-0.1
-0.84%		11.85
0
0%		 　11.60
-0.25
-2.11%		11.60
0
0%		11.40
-0.2
-1.72%		12.34
8 月11.50
0.1
0.88%		11.40
-0.1
-0.87%		 　11.70
0.3
2.63%		11.85
0.15
1.28%		11.95
0.1
0.84%		11.80
-0.15
-1.26%		11.60
-0.2
-1.69%		 　11.45
-0.15
-1.29%		11.55
0.1
0.87%		12.00
0.45
3.9%		12.00
0
0%		11.90
-0.1
-0.83%		 　11.80
-0.1
-0.84%		11.55
-0.25
-2.12%		 11.55
0
0%		11.55
0
0%		 　11.55
0
0%		11.35
-0.2
-1.73%		11.40
0.05
0.44%		11.45
0.05
0.44%		11.65
0.2
1.75%		 11.64
9 月　11.65
0
0%		11.85
0.2
1.72%		12.30
0.45
3.8%		12.55
0.25
2.03%		12.60
0.05
0.4%		 　12.70
0.1
0.79%		12.45
-0.25
-1.97%		12.55
0.1
0.8%		12.65
0.1
0.8%		13.00
0.35
2.77%		12.90
-0.1
-0.77%		 12.90
0
0%		13.05
0.15
1.16%		13.10
0.05
0.38%		 　　　13.45
0.35
2.67%		13.30
-0.15
-1.12%		13.75
0.45
3.38%		14.25
0.5
3.64%		14.10
-0.15
-1.05%		 　14.15
0.05
0.35%		 13.07
10 月14.30
0.15
1.06%		14.50
0.2
1.4%		14.80
0.3
2.07%		15.25
0.45
3.04%		 　15.95
0.7
4.59%		16.00
0.05
0.31%		15.80
-0.2
-1.25%		 15.50
-0.3
-1.9%		 　15.25
-0.25
-1.61%		15.45
0.2
1.31%		15.40
-0.05
-0.32%		15.80
0.4
2.6%		15.90
0.1
0.63%		 　15.60
-0.3
-1.89%		14.95
-0.65
-4.17%		15.00
0.05
0.33%		15.25
0.25
1.67%		14.95
-0.3
-1.97%		 　14.95
0
0%		14.90
-0.05
-0.33%		14.90
0
0%		14.60
-0.3
-2.01%		15.27
11 月14.20
-0.4
-2.74%		 　14.20
0
0%		13.85
-0.35
-2.46%		14.00
0.15
1.08%		14.15
0.15
1.07%		14.05
-0.1
-0.71%		 　13.85
-0.2
-1.42%		13.85
0
0%		13.75
-0.1
-0.72%		14.10
0.35
2.55%		14.05
-0.05
-0.35%		 　13.90
-0.15
-1.07%		14.10
0.2
1.44%		14.80
0.7
4.96%		14.50
-0.3
-2.03%		14.60
0.1
0.69%		 　15.30
0.7
4.79%		14.85
-0.45
-2.94%		14.80
-0.05
-0.34%		14.80
0
0%		14.95
0.15
1.01%		 14.39
12 月　15.35
0.4
2.68%		15.70
0.35
2.28%		15.40
-0.3
-1.91%		15.20
-0.2
-1.3%		15.05
-0.15
-0.99%		 　14.75
-0.3
-1.99%		14.70
-0.05
-0.34%		14.50
-0.2
-1.36%		14.30
-0.2
-1.38%		14.70
0.4
2.8%		 　14.55
-0.15
-1.02%		14.45
-0.1
-0.69%		14.55
0.1
0.69%		14.50
-0.05
-0.34%		14.95
0.45
3.1%		 　15.00
0.05
0.33%		14.80
-0.2
-1.33%		14.70
-0.1
-0.68%		14.65
-0.05
-0.34%		14.65
0
0%		 　14.60
-0.05
-0.34%		14.50
-0.1
-0.68%		14.79

說明:最高漲幅:6.86%最低跌幅:-5.91% 最高價:16.00最低價:9.81平均價:12.35,灰色底表示週末,漲126天(31.09)元,跌134天(-23.04)元,平盤50天
7%=3,5%=9,4%=10,3%=19,2%=20,1%=42,0%=73,-0%=1,-1%=1,-2%=1,-3%=6,-4%=34,-5%=39,-6%=52,

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 1447 4142199 1029 42587952 10.40 10.45 10.15 10.20 0.05 0% 10.20 24 10.25 155 0.00
2013-01-03 1447 4761114 870 49476803 10.35 10.50 10.25 10.35 0.15 1.47% 10.35 120 10.40 270 0.00
2013-01-04 1447 3388811 813 35217378 10.40 10.45 10.30 10.45 0.10 0.97% 10.40 447 10.45 24 0.00
2013-01-07 1447 6795797 1674 73325240 10.60 10.95 10.55 10.90 0.45 4.31% 10.90 27 10.95 186 0.00
2013-01-08 1447 3922358 852 42041233 10.85 10.90 10.55 10.70 0.20 -1.83% 10.65 214 10.75 106 0.00
2013-01-09 1447 1742796 458 18612031 10.60 10.75 10.60 10.70 0.00 0% 10.70 64 10.75 79 0.00
2013-01-10 1447 2846624 765 30396205 10.85 10.90 10.50 10.65 0.05 -0.47% 10.65 5 10.70 153 0.00
2013-01-11 1447 2645530 568 27880557 10.65 10.75 10.40 10.45 0.20 -1.88% 10.45 74 10.50 9 0.00
2013-01-14 1447 1840575 435 19068927 10.45 10.45 10.30 10.45 0.00 0% 10.40 5 10.45 75 0.00
2013-01-15 1447 1955390 400 20126963 10.45 10.45 10.20 10.35 0.10 -0.96% 10.35 44 10.40 101 0.00
2013-01-16 1447 1401433 322 14447757 10.30 10.40 10.20 10.35 0.00 0% 10.35 203 10.40 183 0.00
2013-01-17 1447 2511299 533 25361560 10.40 10.45 9.67 9.81 0.54 -5.22% 9.81 4 9.85 5 0.00
2013-01-18 1447 1615074 400 16262103 9.90 10.20 9.90 10.15 0.34 3.47% 10.15 118 10.20 147 0.00
2013-01-21 1447 807515 256 8184750 10.25 10.30 10.05 10.05 0.10 -0.99% 10.05 101 10.10 121 0.00
2013-01-22 1447 1054568 391 10758681 10.15 10.30 10.05 10.20 0.15 1.49% 10.20 77 10.25 89 0.00
2013-01-23 1447 836288 190 8501253 10.25 10.30 10.10 10.20 0.00 0% 10.15 151 10.20 87 0.00
2013-01-24 1447 1032112 332 10515974 10.20 10.30 10.10 10.20 0.00 0% 10.15 176 10.20 20 0.00
2013-01-25 1447 819250 307 8332527 10.20 10.25 10.05 10.20 0.00 0% 10.20 40 10.25 304 0.00
2013-01-28 1447 1041377 282 10699990 10.20 10.40 10.15 10.30 0.10 0.98% 10.25 11 10.30 202 0.00
2013-01-29 1447 1068174 240 10981768 10.30 10.35 10.25 10.25 0.05 -0.49% 10.25 273 10.30 181 0.00
2013-01-30 1447 1451663 367 14996655 10.30 10.40 10.25 10.30 0.05 0.49% 10.30 30 10.35 47 0.00
2013-01-31 1447 3060611 712 32386010 10.30 10.75 10.30 10.55 0.25 2.43% 10.50 134 10.55 18 0.00
2013-02-01 1447 914161 263 9608266 10.55 10.65 10.45 10.50 0.05 -0.47% 10.50 62 10.55 138 0.00
2013-02-04 1447 1852020 374 19447301 10.60 10.65 10.35 10.50 0.00 0% 10.45 33 10.50 8 0.00
2013-02-05 1447 1252217 288 13024402 10.40 10.45 10.30 10.45 0.05 -0.48% 10.35 109 10.45 12 0.00
2013-02-06 1447 1984836 435 20890836 10.50 10.65 10.40 10.50 0.05 0.48% 10.50 55 10.55 197 0.00
2013-02-18 1447 1879809 316 19611035 10.50 10.50 10.30 10.30 0.20 -1.9% 10.30 202 10.45 18 0.00
2013-02-19 1447 1549212 312 16031613 10.40 10.45 10.30 10.30 0.00 0% 10.30 152 10.35 1 0.00
2013-02-20 1447 1375797 266 14228598 10.35 10.40 10.30 10.30 0.00 0% 10.30 30 10.35 47 0.00
2013-02-21 1447 3025321 711 31931709 10.35 10.65 10.30 10.45 0.15 1.46% 10.45 49 10.50 207 0.00
2013-02-22 1447 931108 237 9682663 10.45 10.45 10.35 10.40 0.05 -0.48% 10.40 1 10.45 132 0.00
2013-02-23 1447 1277002 272 13216812 10.40 10.50 10.25 10.40 0.00 0% 10.35 13 10.40 25 0.00
2013-02-25 1447 1658724 433 17419887 10.40 10.65 10.35 10.40 0.00 0% 10.35 100 10.40 86 0.00
2013-02-26 1447 770287 208 8001763 10.30 10.45 10.30 10.45 0.05 0.48% 10.40 16 10.45 145 0.00
2013-02-27 1447 1947988 301 20067921 10.45 10.45 10.20 10.35 0.10 -0.96% 10.35 44 10.40 143 0.00
2013-03-01 1447 1088053 228 11268993 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 415 10.35 19 0.00
2013-03-04 1447 1385527 415 14123967 10.30 10.45 10.05 10.15 0.15 -1.46% 10.10 23 10.15 30 0.00
2013-03-05 1447 1508570 297 15463209 10.15 10.35 10.15 10.30 0.15 1.48% 10.25 6 10.30 40 0.00
2013-03-06 1447 1191005 175 12266197 10.30 10.50 10.20 10.20 0.10 -0.97% 10.20 142 10.25 50 0.00
2013-03-07 1447 883254 196 9019709 10.20 10.30 10.15 10.15 0.05 -0.49% 10.15 115 10.20 12 0.00
2013-03-08 1447 1738511 359 17602222 10.20 10.30 10.05 10.10 0.05 -0.49% 10.10 12 10.15 152 0.00
2013-03-11 1447 1696224 400 17429930 10.20 10.40 10.15 10.25 0.15 1.49% 10.25 4 10.30 48 0.00
2013-03-12 1447 2240779 920 22757821 10.25 10.30 10.05 10.15 0.10 -0.98% 10.15 342 10.20 144 0.00
2013-03-13 1447 1725448 557 17420580 10.20 10.25 10.00 10.05 0.10 -0.99% 10.05 55 10.10 41 0.00
2013-03-14 1447 1225554 419 12470938 10.10 10.25 10.10 10.20 0.15 1.49% 10.15 103 10.20 109 0.00
2013-03-15 1447 873895 233 8863232 10.20 10.30 10.05 10.05 0.15 -1.47% 10.05 80 10.10 41 0.00
2013-03-18 1447 1007648 231 10204208 10.05 10.20 10.05 10.10 0.05 0.5% 10.05 228 10.10 119 0.00
2013-03-19 1447 1944960 596 19735432 10.15 10.25 10.05 10.25 0.15 1.49% 10.20 87 10.25 110 0.00
2013-03-20 1447 4245460 858 44263834 10.25 10.55 10.20 10.40 0.15 1.46% 10.40 275 10.45 93 0.00
2013-03-21 1447 3485074 784 36782418 10.45 10.65 10.40 10.60 0.20 1.92% 10.60 304 10.65 379 0.00
2013-03-22 1447 5245976 584 55690387 10.60 10.70 10.50 10.50 0.10 -0.94% 10.50 71 10.60 211 0.00
2013-03-25 1447 2352726 422 25005236 10.55 10.70 10.55 10.70 0.20 1.9% 10.65 26 10.70 595 0.00
2013-03-26 1447 1263278 245 13412563 10.70 10.70 10.55 10.65 0.05 -0.47% 10.60 178 10.65 238 0.00
2013-03-27 1447 1553241 285 16384628 10.65 10.65 10.45 10.60 0.05 -0.47% 10.60 440 10.65 220 0.00
2013-03-28 1447 1563890 278 16551043 10.60 10.65 10.50 10.55 0.05 -0.47% 10.55 431 10.60 47 0.00
2013-03-29 1447 1995186 467 21329718 10.55 10.80 10.55 10.65 0.10 0.95% 10.60 477 10.65 60 0.00
2013-04-01 1447 2116106 386 22435512 10.75 10.75 10.45 10.60 0.05 -0.47% 10.60 205 10.65 101 265.00
2013-04-02 1447 3383410 633 36377477 10.60 10.85 10.60 10.80 0.20 1.89% 10.75 14 10.80 100 270.00
2013-04-03 1447 2639353 548 28125184 10.75 10.75 10.55 10.65 0.15 -1.39% 10.65 186 10.70 84 266.25
2013-04-08 1447 2648042 714 27517887 10.40 10.60 10.25 10.60 0.05 -0.47% 10.60 72 10.65 104 265.00
2013-04-09 1447 1014300 335 10576799 10.60 10.60 10.30 10.40 0.20 -1.89% 10.35 5 10.40 21 260.00
2013-04-10 1447 662807 166 6832668 10.45 10.50 10.25 10.30 0.10 -0.96% 10.30 74 10.35 44 257.50
2013-04-11 1447 978545 307 10096006 10.40 10.40 10.25 10.35 0.05 0.49% 10.30 82 10.35 22 258.75
2013-04-12 1447 1337271 297 13605434 10.35 10.40 9.96 10.15 0.20 -1.93% 10.15 132 10.20 46 253.75
2013-04-15 1447 1134210 288 11420716 10.10 10.20 9.99 10.00 0.15 -1.48% 10.00 326 10.05 4 250.00
2013-04-16 1447 1645546 259 16545919 10.00 10.20 9.99 10.15 0.15 1.5% 10.15 59 10.20 62 253.75
2013-04-17 1447 1186456 291 12184097 10.25 10.40 10.05 10.25 0.10 0.99% 10.20 77 10.25 5 256.25
2013-04-18 1447 481576 144 4910982 10.20 10.30 10.10 10.10 0.15 -1.46% 10.10 177 10.20 36 252.50
2013-04-19 1447 1066006 295 10843353 10.15 10.30 10.10 10.20 0.10 0.99% 10.20 20 10.30 9 255.00
2013-04-22 1447 620383 186 6309581 10.30 10.30 10.10 10.20 0.00 0% 10.15 17 10.25 173 255.00
2013-04-23 1447 451921 183 4600596 10.20 10.30 10.10 10.20 0.00 0% 10.20 17 10.25 61 255.00
2013-04-24 1447 4034025 863 43693355 10.50 10.90 10.45 10.90 0.70 6.86% 10.90 2654 0.00 0 272.50
2013-04-25 1447 8515411 2095 94242540 11.00 11.30 10.80 11.20 0.30 2.75% 11.15 96 11.20 281 280.00
2013-04-26 1447 4129802 1124 46971794 11.25 11.60 11.10 11.20 0.00 0% 11.15 6 11.20 122 280.00
2013-04-29 1447 3416438 695 37728366 11.20 11.35 10.80 10.95 0.25 -2.23% 10.95 17 11.00 8 273.75
2013-04-30 1447 2429769 709 26857338 11.05 11.25 10.90 11.15 0.20 1.83% 11.15 32 11.20 312 278.75
2013-05-02 1447 2027600 625 22680454 11.20 11.30 11.10 11.15 0.00 0% 11.15 92 11.25 24 278.75
2013-05-03 1447 1319753 472 14644035 11.30 11.30 10.95 10.95 0.20 -1.79% 10.95 99 11.05 7 273.75
2013-05-06 1447 1445777 310 15828961 11.00 11.10 10.80 11.00 0.05 0.46% 10.95 37 11.00 70 275.00
2013-05-07 1447 2259484 703 25276292 11.05 11.35 11.00 11.00 0.00 0% 11.00 164 11.05 6 220.00
2013-05-08 1447 4140332 1088 46154421 11.05 11.30 10.85 11.20 0.20 1.82% 11.15 55 11.20 77 224.00
2013-05-09 1447 2204344 555 24537934 11.35 11.40 11.00 11.05 0.15 -1.34% 11.05 11 11.10 33 221.00
2013-05-10 1447 1261357 356 13909251 11.05 11.10 11.00 11.00 0.05 -0.45% 11.00 495 11.05 75 220.00
2013-05-13 1447 1015412 212 11161609 11.00 11.10 10.90 11.00 0.00 0% 11.00 7 11.05 43 220.00
2013-05-14 1447 1402059 398 15488738 11.10 11.15 10.95 11.15 0.15 1.36% 11.10 79 11.15 42 223.00
2013-05-15 1447 5836425 1377 66988744 11.30 11.60 11.15 11.55 0.40 3.59% 11.50 71 11.55 51 231.00
2013-05-16 1447 4941081 1078 57532715 11.80 11.80 11.45 11.55 0.00 0% 11.50 98 11.55 21 50.22
2013-05-17 1447 13600530 2547 165248755 11.65 12.35 11.60 12.15 0.60 5.19% 12.15 152 12.20 40 52.83
2013-05-20 1447 3867104 939 46834038 12.15 12.20 12.05 12.15 0.00 0% 12.15 381 12.20 151 52.83
2013-05-21 1447 6365253 1565 78500754 12.05 12.55 12.05 12.25 0.10 0.82% 12.25 98 12.30 129 53.26
2013-05-22 1447 5854745 1381 72833840 12.30 12.65 12.25 12.55 0.30 2.45% 12.55 394 12.60 146 54.57
2013-05-23 1447 5478165 1123 67541959 12.55 12.60 12.20 12.30 0.25 -1.99% 12.30 184 12.35 248 53.48
2013-05-24 1447 4774307 910 58680509 12.45 12.45 12.10 12.20 0.10 -0.81% 12.15 19 12.20 7 53.04
2013-05-27 1447 4873524 1022 61053109 12.45 12.70 12.40 12.45 0.25 2.05% 12.45 35 12.50 56 54.13
2013-05-28 1447 3321714 684 41138475 12.45 12.50 12.30 12.40 0.05 -0.4% 12.35 11 12.40 8 53.91
2013-05-29 1447 3632909 810 45265760 12.45 12.55 12.30 12.45 0.05 0.4% 12.40 438 12.45 48 54.13
2013-05-30 1447 3193361 641 39262948 12.35 12.50 12.20 12.25 0.20 -1.61% 12.25 21 12.30 49 53.26
2013-05-31 1447 8366062 1828 105288506 12.45 12.80 12.30 12.50 0.25 2.04% 12.50 69 12.55 5 54.35
2013-06-03 1447 18646211 3334 245427551 12.40 13.35 12.40 13.35 0.85 6.8% 13.35 310 0.00 0 58.04
2013-06-04 1447 13539973 2962 181784499 13.35 13.70 13.10 13.10 0.25 -1.87% 13.10 121 13.15 7 56.96
2013-06-05 1447 6195780 1430 81887186 13.00 13.45 13.00 13.20 0.10 0.76% 13.15 121 13.20 14 57.39
2013-06-06 1447 4038471 1086 52340101 13.10 13.20 12.75 12.80 0.40 -3.03% 12.80 93 12.85 11 55.65
2013-06-07 1447 6100294 1406 78577704 13.00 13.10 12.60 12.80 0.00 0% 12.75 64 12.80 111 55.65
2013-06-10 1447 13275141 2598 179204259 13.25 13.65 13.10 13.40 0.60 4.69% 13.35 160 13.40 23 58.26
2013-06-11 1447 4408867 1278 58145240 13.40 13.45 13.00 13.20 0.20 -1.49% 13.15 85 13.20 101 57.39
2013-06-13 1447 3853213 1179 49861128 13.05 13.10 12.80 12.90 0.30 -2.27% 12.90 52 12.95 46 56.09
2013-06-14 1447 2817123 974 35988605 13.05 13.05 12.65 12.70 0.20 -1.55% 12.70 18 12.75 39 55.22
2013-06-17 1447 1901405 643 24349208 12.80 12.90 12.70 12.75 0.05 0.39% 12.75 156 12.80 57 55.43
2013-06-18 1447 3680491 1128 47766293 12.95 13.15 12.75 12.95 0.20 1.57% 12.95 53 13.05 35 56.30
2013-06-19 1447 2282545 747 29545942 13.10 13.15 12.80 12.85 0.10 -0.77% 12.85 26 12.90 16 55.87
2013-06-20 1447 2905515 866 36616057 12.70 12.80 12.45 12.60 0.25 -1.95% 12.60 158 12.65 101 54.78
2013-06-21 1447 6631979 1533 80423236 12.15 12.50 11.80 12.20 0.40 -3.17% 12.20 15 12.25 25 53.04
2013-06-24 1447 1771754 634 21612056 12.20 12.30 12.10 12.25 0.05 0.41% 12.20 303 12.25 51 53.26
2013-06-25 1447 2224333 720 26790476 12.25 12.25 11.90 11.90 0.35 -2.86% 11.90 45 11.95 1 51.74
2013-06-26 1447 1897943 723 23298897 12.20 12.45 12.10 12.30 0.40 3.36% 12.30 55 12.35 4 53.48
2013-06-27 1447 1974807 700 24733386 12.50 12.60 12.40 12.55 0.25 2.03% 12.50 62 12.55 6 54.57
2013-06-28 1447 1184750 597 14805283 12.70 12.70 12.40 12.45 0.10 -0.8% 12.45 54 12.50 10 54.13
2013-07-01 1447 2190894 730 27965428 12.45 13.00 12.45 12.90 0.45 3.61% 12.90 43 12.95 78 56.09
2013-07-02 1447 2314939 568 29683969 13.00 13.00 12.70 12.75 0.15 -1.16% 12.75 96 12.80 14 55.43
2013-07-03 1447 848097 351 10821273 12.75 12.85 12.65 12.70 0.05 -0.39% 12.70 5 12.75 43 55.22
2013-07-04 1447 1011183 368 12908031 12.70 12.90 12.70 12.75 0.05 0.39% 12.70 101 12.80 82 55.43
2013-07-05 1447 1917935 697 24719411 12.90 13.00 12.80 12.90 0.15 1.18% 12.85 22 12.90 107 56.09
2013-07-08 1447 2582152 919 32910896 12.95 13.05 12.55 12.60 0.30 -2.33% 12.60 97 12.70 3 54.78
2013-07-09 1447 3721891 1207 46295393 12.70 12.70 12.30 12.45 0.15 -1.19% 12.40 224 12.45 23 54.13
2013-07-10 1447 4051859 1198 50859546 12.45 12.65 12.40 12.40 0.05 -0.4% 12.40 272 12.45 37 53.91
2013-07-11 1447 6736599 1311 84508806 12.55 12.85 12.25 12.35 0.05 -0.4% 12.35 221 12.40 86 53.70
2013-07-12 1447 3774000 1025 46333000 12.30 12.40 12.20 12.25 0.10 -0.81% 12.25 16 12.30 210 53.26
2013-07-15 1447 2959104 827 36425267 12.30 12.45 12.20 12.25 0.00 0% 12.25 228 12.30 164 53.26
2013-07-16 1447 2561044 675 31503034 12.35 12.40 12.25 12.35 0.10 0.82% 12.30 55 12.35 58 53.70
2013-07-17 1447 7635368 1736 96641997 12.35 13.00 12.35 12.95 0.60 4.86% 12.95 64 13.00 494 56.30
2013-07-18 1447 5001896 1254 63201997 12.90 12.95 12.45 12.50 0.45 -3.47% 12.45 199 12.50 42 54.35
2013-07-19 1447 3134892 721 38507273 12.50 12.50 12.15 12.25 0.25 -2% 12.25 118 12.35 88 53.26
2013-07-22 1447 2089339 609 26139729 12.40 12.65 12.30 12.65 0.40 3.27% 12.60 13 12.65 48 55.00
2013-07-23 1447 5650639 1084 71661864 12.70 12.80 12.60 12.70 0.05 0.4% 12.65 305 12.70 182 55.22
2013-07-24 1447 3936969 1058 47343972 12.10 12.15 11.90 11.95 0.00 -5.91% 11.95 7 12.00 47 51.96
2013-07-25 1447 1913553 513 22720395 11.80 12.00 11.80 11.85 0.10 -0.84% 11.85 100 11.90 81 51.52
2013-07-26 1447 1430833 319 17005118 11.85 11.95 11.80 11.85 0.00 0% 11.85 25 11.90 3 51.52
2013-07-29 1447 1981588 545 23086184 11.85 11.85 11.55 11.60 0.25 -2.11% 11.60 38 11.65 27 50.43
2013-07-30 1447 1269532 368 14754989 11.60 11.70 11.55 11.60 0.00 0% 11.60 6 11.65 40 50.43
2013-07-31 1447 2360460 517 27102568 11.60 11.70 11.35 11.40 0.20 -1.72% 11.40 13 11.45 54 49.57
2013-08-01 1447 1021729 264 11682679 11.40 11.50 11.35 11.50 0.10 0.88% 11.45 2 11.50 61 50.00
2013-08-02 1447 1652923 376 18912270 11.60 11.60 11.30 11.40 0.10 -0.87% 11.35 20 11.40 37 49.57
2013-08-05 1447 1551701 389 17986562 11.50 11.70 11.40 11.70 0.30 2.63% 11.60 38 11.70 131 50.87
2013-08-06 1447 3565717 962 42243004 11.70 12.05 11.60 11.85 0.15 1.28% 11.80 735 11.85 56 51.52
2013-08-07 1447 1442989 434 17075066 11.80 11.95 11.65 11.95 0.10 0.84% 11.85 42 11.95 70 51.96
2013-08-08 1447 1330049 293 15786774 11.90 11.95 11.75 11.80 0.15 -1.26% 11.80 12 11.85 71 51.30
2013-08-09 1447 1381101 353 16223163 11.90 11.90 11.60 11.60 0.20 -1.69% 11.60 189 11.65 8 50.43
2013-08-12 1447 916222 276 10530478 11.60 11.65 11.45 11.45 0.15 -1.29% 11.45 30 11.50 126 49.78
2013-08-13 1447 1361399 408 15710334 11.50 11.60 11.45 11.55 0.10 0.87% 11.55 13 11.60 279 50.22
2013-08-14 1447 7156215 1387 85380233 11.70 12.10 11.70 12.00 0.45 3.9% 11.95 12 12.00 12 7.32
2013-08-15 1447 3114234 747 37491842 12.00 12.15 11.90 12.00 0.00 0% 11.95 59 12.00 188 7.32
2013-08-16 1447 1837340 430 21904326 11.90 12.05 11.85 11.90 0.10 -0.83% 11.90 13 11.95 18 7.26
2013-08-19 1447 1182929 407 14079063 12.00 12.00 11.80 11.80 0.10 -0.84% 11.80 54 11.85 36 7.20
2013-08-20 1447 2556725 466 29829021 11.90 11.90 11.50 11.55 0.25 -2.12% 11.55 40 11.60 1 7.04
2013-08-22 1447 1895890 651 21993826 11.55 11.80 11.55 11.55 0.00 0% 11.55 37 11.60 265 7.04
2013-08-23 1447 1572671 535 18283515 11.70 11.70 11.55 11.55 0.00 0% 11.55 172 11.65 30 7.04
2013-08-26 1447 1042840 240 12089507 11.60 11.65 11.55 11.55 0.00 0% 11.55 111 11.60 8 7.04
2013-08-27 1447 1521256 383 17410301 11.50 11.65 11.30 11.35 0.20 -1.73% 11.35 91 11.40 82 6.92
2013-08-28 1447 2353880 754 26500780 11.25 11.40 11.10 11.40 0.05 0.44% 11.35 409 11.40 37 6.95
2013-08-29 1447 1020478 251 11626018 11.30 11.50 11.30 11.45 0.05 0.44% 11.40 194 11.45 88 6.98
2013-08-30 1447 2140276 581 24833996 11.50 11.70 11.45 11.65 0.20 1.75% 11.60 137 11.65 164 7.10
2013-09-02 1447 1279553 318 14964838 11.70 11.80 11.60 11.65 0.00 0% 11.60 163 11.65 28 7.10
2013-09-03 1447 3099793 675 36774754 11.80 11.95 11.70 11.85 0.20 1.72% 11.85 257 11.90 18 7.23
2013-09-04 1447 7811512 1608 95260551 12.00 12.35 11.90 12.30 0.45 3.8% 12.25 341 12.30 158 7.50
2013-09-05 1447 8012150 1671 100856199 12.60 12.70 12.50 12.55 0.25 2.03% 12.50 371 12.55 74 7.65
2013-09-06 1447 7727136 1443 98426517 12.70 12.85 12.60 12.60 0.05 0.4% 12.60 142 12.65 46 7.68
2013-09-09 1447 6236017 1208 79022827 12.70 12.80 12.45 12.70 0.10 0.79% 12.70 38 12.75 353 7.74
2013-09-10 1447 3455858 731 43439320 12.70 12.80 12.35 12.45 0.25 -1.97% 12.45 27 12.50 10 7.59
2013-09-11 1447 3264968 711 40835630 12.60 12.65 12.35 12.55 0.10 0.8% 12.50 96 12.55 15 7.65
2013-09-12 1447 3814029 804 48217145 12.50 12.75 12.50 12.65 0.10 0.8% 12.60 24 12.65 4 7.71
2013-09-13 1447 11228447 2531 146039809 12.85 13.15 12.80 13.00 0.35 2.77% 12.95 95 13.00 8 7.93
2013-09-14 1447 3241139 773 41855715 13.00 13.00 12.75 12.90 0.10 -0.77% 12.85 182 12.90 10 7.87
2013-09-16 1447 3864615 857 49756803 13.00 13.00 12.75 12.90 0.00 0% 12.90 103 12.95 21 7.87
2013-09-17 1447 8968115 1766 117463595 12.90 13.20 12.90 13.05 0.15 1.16% 13.00 248 13.05 12 7.96
2013-09-18 1447 3666363 877 47874669 13.05 13.15 13.00 13.10 0.05 0.38% 13.05 109 13.10 170 7.99
2013-09-23 1447 11300266 2299 151470595 13.10 13.55 13.10 13.45 0.35 2.67% 13.45 2 13.50 764 8.20
2013-09-24 1447 4860150 1160 64594062 13.50 13.50 13.15 13.30 0.15 -1.12% 13.25 153 13.30 10 8.11
2013-09-25 1447 17931892 3401 248023764 13.30 14.05 13.30 13.75 0.45 3.38% 13.75 21 13.80 17 8.38
2013-09-26 1447 16054070 3744 229438762 14.10 14.50 13.95 14.25 0.50 3.64% 14.20 109 14.25 35 8.69
2013-09-27 1447 7855938 1760 111259232 14.30 14.30 14.00 14.10 0.15 -1.05% 14.10 61 14.15 45 8.60
2013-09-30 1447 4099364 1212 58008009 14.00 14.30 13.95 14.15 0.05 0.35% 14.15 43 14.20 20 8.63
2013-10-01 1447 7950553 1831 113960870 14.05 14.55 14.05 14.30 0.15 1.06% 14.25 25 14.30 84 8.72
2013-10-02 1447 9331581 1975 135459240 14.45 14.70 14.25 14.50 0.20 1.4% 14.50 126 14.55 74 8.84
2013-10-03 1447 28132588 3904 421955429 14.80 15.25 14.80 14.80 0.30 2.07% 14.80 860 14.85 68 9.02
2013-10-04 1447 22814176 4019 347071780 15.10 15.40 15.00 15.25 0.45 3.04% 15.25 55 15.30 673 9.30
2013-10-07 1447 25465884 4894 402696129 15.30 16.05 15.30 15.95 0.70 4.59% 15.90 176 15.95 229 9.73
2013-10-08 1447 21217699 4771 340804258 16.30 16.40 15.75 16.00 0.05 0.31% 15.95 143 16.00 316 9.76
2013-10-09 1447 15649860 3533 247543993 16.10 16.10 15.45 15.80 0.20 -1.25% 15.75 501 15.80 56 9.63
2013-10-11 1447 12886207 2817 203339962 16.10 16.35 15.45 15.50 0.30 -1.9% 15.45 143 15.50 1 9.45
2013-10-14 1447 6027937 1734 92604964 15.60 15.75 15.15 15.25 0.25 -1.61% 15.25 24 15.30 88 9.30
2013-10-15 1447 7304541 1661 112531444 15.35 15.60 15.30 15.45 0.20 1.31% 15.40 117 15.45 216 9.42
2013-10-16 1447 6177539 1984 95470751 15.55 15.60 15.30 15.40 0.05 -0.32% 15.35 101 15.40 144 9.39
2013-10-17 1447 12737949 2500 198827947 15.60 15.90 15.30 15.80 0.40 2.6% 15.75 277 15.80 17 9.63
2013-10-18 1447 18811084 3713 302976098 16.00 16.30 15.85 15.90 0.10 0.63% 15.85 102 15.90 15 9.70
2013-10-21 1447 9678335 2803 151172063 16.10 16.10 15.35 15.60 0.30 -1.89% 15.60 527 15.65 32 9.51
2013-10-22 1447 12825983 3179 191929426 15.35 15.35 14.80 14.95 0.65 -4.17% 14.90 12 14.95 69 9.12
2013-10-23 1447 8291806 2065 124952890 15.00 15.30 14.75 15.00 0.05 0.33% 15.00 234 15.05 120 9.15
2013-10-24 1447 4518715 1349 68353895 15.05 15.25 14.90 15.25 0.25 1.67% 15.20 12 15.25 232 9.30
2013-10-25 1447 4143964 1100 62576103 15.20 15.35 14.95 14.95 0.30 -1.97% 14.95 34 15.00 16 9.12
2013-10-28 1447 4532204 1293 68073479 14.85 15.20 14.85 14.95 0.00 0% 14.95 10 15.00 32 9.12
2013-10-29 1447 3674093 928 54917275 14.95 15.10 14.85 14.90 0.05 -0.33% 14.90 150 14.95 8 9.09
2013-10-30 1447 5129519 1126 77207538 14.95 15.20 14.90 14.90 0.00 0% 14.90 335 15.00 57 9.09
2013-10-31 1447 4241933 1215 62767772 14.90 15.05 14.60 14.60 0.30 -2.01% 14.60 229 14.70 6 8.90
2013-11-01 1447 16077999 3267 226890829 14.60 14.70 13.65 14.20 0.40 -2.74% 14.20 373 14.25 44 8.66
2013-11-04 1447 5666847 1293 80651315 14.20 14.50 14.00 14.20 0.00 0% 14.20 1496 14.25 2 8.66
2013-11-05 1447 3903993 1073 54943041 14.25 14.45 13.85 13.85 0.35 -2.46% 13.80 234 13.85 15 8.45
2013-11-06 1447 5051042 1227 70438676 14.00 14.10 13.75 14.00 0.15 1.08% 13.95 43 14.00 35 8.54
2013-11-07 1447 5042061 1175 71536797 14.15 14.35 13.95 14.15 0.15 1.07% 14.15 38 14.20 20 8.63
2013-11-08 1447 5036684 829 70785952 14.35 14.35 13.90 14.05 0.10 -0.71% 14.00 594 14.05 7 8.57
2013-11-11 1447 1955856 611 27259960 14.10 14.15 13.80 13.85 0.20 -1.42% 13.85 312 13.90 38 8.45
2013-11-12 1447 2276852 692 31777761 13.90 14.15 13.80 13.85 0.00 0% 13.85 94 13.90 1 8.45
2013-11-13 1447 1451448 465 20095254 13.85 13.95 13.75 13.75 0.10 -0.72% 13.75 40 13.80 13 8.38
2013-11-14 1447 2772623 780 38880522 13.90 14.15 13.85 14.10 0.35 2.55% 14.05 58 14.10 166 8.60
2013-11-15 1447 4377488 1147 61164682 14.15 14.15 13.85 14.05 0.05 -0.35% 14.05 43 14.10 163 9.12
2013-11-18 1447 2140368 671 30001841 14.10 14.15 13.90 13.90 0.15 -1.07% 13.90 119 14.00 6 9.03
2013-11-19 1447 4083189 1090 57708848 14.00 14.25 13.95 14.10 0.20 1.44% 14.05 839 14.10 7 9.16
2013-11-20 1447 24944186 4645 371942770 14.15 15.05 14.15 14.80 0.70 4.96% 14.75 234 14.80 364 9.61
2013-11-21 1447 11298436 2739 164988159 14.70 14.85 14.40 14.50 0.30 -2.03% 14.45 316 14.50 7 9.42
2013-11-22 1447 4080721 1239 59656221 14.70 14.75 14.50 14.60 0.10 0.69% 14.60 43 14.65 174 9.48
2013-11-25 1447 17690293 4033 269677346 15.05 15.55 14.90 15.30 0.70 4.79% 15.25 205 15.30 255 9.94
2013-11-26 1447 10527268 2475 158098215 15.30 15.30 14.85 14.85 0.45 -2.94% 14.85 388 14.90 1 9.64
2013-11-27 1447 5970815 1581 88629605 14.85 15.00 14.75 14.80 0.05 -0.34% 14.80 66 14.85 354 9.61
2013-11-28 1447 9612683 2255 143815146 14.95 15.10 14.75 14.80 0.00 0% 14.80 306 14.85 7 9.61
2013-11-29 1447 8438879 1626 126411177 14.85 15.10 14.85 14.95 0.15 1.01% 14.90 423 14.95 491 9.71
2013-12-02 1447 16792985 3665 257487440 15.15 15.45 15.15 15.35 0.40 2.68% 15.35 157 15.40 501 9.97
2013-12-03 1447 20529459 4416 324980699 15.60 16.05 15.55 15.70 0.35 2.28% 15.70 109 15.75 40 10.19
2013-12-04 1447 8389721 2039 130177101 15.60 15.80 15.35 15.40 0.30 -1.91% 15.40 46 15.45 52 10.00
2013-12-05 1447 4414640 1333 67681691 15.40 15.50 15.20 15.20 0.20 -1.3% 15.20 354 15.25 26 9.87
2013-12-06 1447 6279385 1669 95032682 15.20 15.35 15.00 15.05 0.15 -0.99% 15.05 262 15.10 7 9.77
2013-12-09 1447 11537751 2791 172250669 15.10 15.20 14.65 14.75 0.30 -1.99% 14.75 41 14.80 96 9.58
2013-12-10 1447 6673190 1765 97570737 14.75 14.85 14.50 14.70 0.05 -0.34% 14.65 83 14.70 55 9.55
2013-12-11 1447 4582773 1136 66879753 14.70 14.80 14.45 14.50 0.20 -1.36% 14.50 1504 14.55 16 9.42
2013-12-12 1447 6469871 1559 92861191 14.50 14.50 14.25 14.30 0.20 -1.38% 14.30 394 14.35 1 9.29
2013-12-13 1447 6525883 1830 95912769 14.30 14.90 14.30 14.70 0.40 2.8% 14.70 68 14.75 85 9.55
2013-12-16 1447 2389395 711 34954226 14.80 14.85 14.50 14.55 0.15 -1.02% 14.50 2327 14.55 17 9.45
2013-12-17 1447 5866433 1339 86064200 14.65 14.85 14.45 14.45 0.10 -0.69% 14.45 174 14.50 3 9.38
2013-12-18 1447 1550115 585 22584962 14.60 14.65 14.50 14.55 0.10 0.69% 14.55 92 14.60 14 9.45
2013-12-19 1447 3474049 841 50456306 14.70 14.75 14.40 14.50 0.05 -0.34% 14.50 1635 14.55 10 9.42
2013-12-20 1447 11303314 2594 167245711 14.70 15.00 14.55 14.95 0.45 3.1% 14.90 62 14.95 76 9.71
2013-12-23 1447 11315666 2670 171813840 15.15 15.40 15.00 15.00 0.05 0.33% 15.00 37 15.05 9 9.74
2013-12-24 1447 5020155 1318 74390835 15.10 15.15 14.70 14.80 0.20 -1.33% 14.80 106 14.85 177 9.61
2013-12-25 1447 4561281 966 67267322 14.85 14.90 14.70 14.70 0.10 -0.68% 14.70 289 14.75 30 9.55
2013-12-26 1447 3453200 782 50830484 14.75 14.85 14.65 14.65 0.05 -0.34% 14.65 231 14.70 157 9.51
2013-12-27 1447 4100243 843 60198097 14.80 14.80 14.60 14.65 0.00 0% 14.65 18 14.70 163 9.51
2013-12-30 1447 4778996 1419 70027384 14.85 14.85 14.50 14.60 0.05 -0.34% 14.60 18 14.65 418 9.48
2013-12-31 1447 5166596 1370 74891833 14.65 14.70 14.40 14.50 0.10 -0.68% 14.50 44 14.55 112 9.42
2013-12-31 1447 5166596 1370 74891833 14.65 14.70 14.40 14.50 0.10 0% 14.50 44 14.55 112 9.42