首利(1471)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　10.55
0
0%		10.55
0
0%		10.50
-0.05
-0.47%		 　10.00
-0.5
-4.76%		10.10
0.1
1%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		10.00
0
0%		 　10.05
0.05
0.5%		9.91
-0.14
-1.39%		9.80
-0.11
-1.11%		9.30
-0.5
-5.1%		9.46
0.16
1.72%		 　9.47
0.01
0.11%		9.55
0.08
0.84%		9.51
-0.04
-0.42%		9.20
-0.31
-3.26%		9.10
-0.1
-1.09%		 　9.10
0
0%		9.34
0.24
2.64%		9.22
-0.12
-1.28%		9.25
0.03
0.33%		9.72
2 月9.20
-0.05
-0.54%		 　9.22
0.02
0.22%		9.03
-0.19
-2.06%		8.86
-0.17
-1.88%		 　　　　　　　　　　9.01
0.15
1.69%		9.40
0.39
4.33%		9.33
-0.07
-0.74%		9.17
-0.16
-1.71%		9.20
0.03
0.33%		9.25
0.05
0.54%		 9.26
0.01
0.11%		9.17
-0.09
-0.97%		9.18
0.01
0.11%		 9.17
3 月9.14
-0.04
-0.44%		 　9.10
-0.04
-0.44%		9.12
0.02
0.22%		9.32
0.2
2.19%		9.33
0.01
0.11%		9.25
-0.08
-0.86%		 　9.30
0.05
0.54%		9.53
0.23
2.47%		9.41
-0.12
-1.26%		9.30
-0.11
-1.17%		9.23
-0.07
-0.75%		 　9.11
-0.12
-1.3%		9.13
0.02
0.22%		9.03
-0.1
-1.1%		9.12
0.09
1%		9.46
0.34
3.73%		 　9.71
0.25
2.64%		9.89
0.18
1.85%		9.67
-0.22
-2.22%		9.73
0.06
0.62%		9.84
0.11
1.13%		 9.4
4 月9.98
0.14
1.42%		9.67
-0.31
-3.11%		9.58
-0.09
-0.93%		 　　　9.08
-0.5
-5.22%		9.07
-0.01
-0.11%		9.10
0.03
0.33%		9.23
0.13
1.43%		9.10
-0.13
-1.41%		 　9.00
-0.1
-1.1%		9.00
0
0%		9.01
0.01
0.11%		9.01
0
0%		9.10
0.09
1%		 　9.11
0.01
0.11%		9.28
0.17
1.87%		9.40
0.12
1.29%		9.31
-0.09
-0.96%		9.17
-0.14
-1.5%		 　9.21
0.04
0.44%		9.64
0.43
4.67%		 9.23
5 月　9.39
-0.25
-2.59%		9.41
0.02
0.21%		 　9.34
-0.07
-0.74%		9.33
-0.01
-0.11%		9.71
0.38
4.07%		9.70
-0.01
-0.1%		9.50
-0.2
-2.06%		 　9.50
0
0%		9.42
-0.08
-0.84%		9.42
0
0%		9.42
0
0%		9.48
0.06
0.64%		 　9.50
0.02
0.21%		10.15
0.65
6.84%		10.85
0.7
6.9%		10.35
-0.5
-4.61%		10.35
0
0%		 　10.70
0.35
3.38%		10.60
-0.1
-0.93%		10.55
-0.05
-0.47%		10.55
0
0%		11.25
0.7
6.64%		9.9
6 月 　11.25
0
0%		10.95
-0.3
-2.67%		10.60
-0.35
-3.2%		10.65
0.05
0.47%		10.10
-0.55
-5.16%		 　10.25
0.15
1.49%		10.15
-0.1
-0.98%		 9.89
-0.26
-2.56%		9.70
-0.19
-1.92%		 　9.82
0.12
1.24%		9.91
0.09
0.92%		9.85
-0.06
-0.61%		9.89
0.04
0.41%		9.84
-0.05
-0.51%		 　9.85
0.01
0.1%		9.40
-0.45
-4.57%		9.58
0.18
1.91%		9.74
0.16
1.67%		9.75
0.01
0.1%		 10.06
7 月9.81
0.06
0.62%		9.82
0.01
0.1%		9.70
-0.12
-1.22%		9.58
-0.12
-1.24%		9.70
0.12
1.25%		 　9.41
-0.29
-2.99%		9.43
0.02
0.21%		9.45
0.02
0.21%		9.50
0.05
0.53%		9.62
0.12
1.26%		 　9.73
0.11
1.14%		9.90
0.17
1.75%		9.90
0
0%		9.90
0
0%		9.85
-0.05
-0.51%		 　10.50
0.65
6.6%		11.00
0.5
4.76%		10.95
-0.05
-0.45%		10.95
0
0%		10.95
0
0%		 　10.60
-0.35
-3.2%		10.95
0.35
3.3%		10.60
-0.35
-3.2%		10.08
8 月10.60
0
0%		10.45
-0.15
-1.42%		 　10.50
0.05
0.48%		10.40
-0.1
-0.95%		10.40
0
0%		10.50
0.1
0.96%		10.30
-0.2
-1.9%		 　10.15
-0.15
-1.46%		10.55
0.4
3.94%		10.40
-0.15
-1.42%		10.35
-0.05
-0.48%		10.40
0.05
0.48%		 　10.20
-0.2
-1.92%		10.75
0.55
5.39%		 11.10
0.35
3.26%		11.85
0.75
6.76%		 　12.20
0.35
2.95%		11.80
-0.4
-3.28%		12.00
0.2
1.69%		12.00
0
0%		12.30
0.3
2.5%		 10.95
9 月　12.40
0.1
0.81%		12.50
0.1
0.81%		12.30
-0.2
-1.6%		12.30
0
0%		12.20
-0.1
-0.81%		 　11.70
-0.5
-4.1%		11.70
0
0%		11.65
-0.05
-0.43%		11.65
0
0%		11.80
0.15
1.29%		11.65
-0.15
-1.27%		 11.80
0.15
1.29%		11.60
-0.2
-1.69%		11.40
-0.2
-1.72%		 　　　11.35
-0.05
-0.44%		11.50
0.15
1.32%		11.90
0.4
3.48%		11.55
-0.35
-2.94%		11.55
0
0%		 　11.35
-0.2
-1.73%		 11.74
10 月11.35
0
0%		11.20
-0.15
-1.32%		11.45
0.25
2.23%		11.30
-0.15
-1.31%		 　11.20
-0.1
-0.88%		11.05
-0.15
-1.34%		10.90
-0.15
-1.36%		 10.85
-0.05
-0.46%		 　10.30
-0.55
-5.07%		10.45
0.15
1.46%		10.25
-0.2
-1.91%		10.95
0.7
6.83%		10.90
-0.05
-0.46%		 　10.75
-0.15
-1.38%		10.85
0.1
0.93%		10.95
0.1
0.92%		10.90
-0.05
-0.46%		10.90
0
0%		 　10.75
-0.15
-1.38%		10.70
-0.05
-0.47%		10.80
0.1
0.93%		10.90
0.1
0.93%		10.87
11 月11.10
0.2
1.83%		 　10.90
-0.2
-1.8%		10.75
-0.15
-1.38%		10.65
-0.1
-0.93%		10.55
-0.1
-0.94%		10.20
-0.35
-3.32%		 　10.20
0
0%		10.10
-0.1
-0.98%		9.80
-0.3
-2.97%		10.25
0.45
4.59%		9.95
-0.3
-2.93%		 　9.93
-0.02
-0.2%		9.96
0.03
0.3%		9.97
0.01
0.1%		9.97
0
0%		10.20
0.23
2.31%		 　10.10
-0.1
-0.98%		10.05
-0.05
-0.5%		10.10
0.05
0.5%		10.35
0.25
2.48%		10.50
0.15
1.45%		 10.27
12 月　10.30
-0.2
-1.9%		10.15
-0.15
-1.46%		10.20
0.05
0.49%		10.20
0
0%		10.50
0.3
2.94%		 　10.30
-0.2
-1.9%		10.15
-0.15
-1.46%		10.00
-0.15
-1.48%		10.10
0.1
1%		10.25
0.15
1.49%		 　10.20
-0.05
-0.49%		10.20
0
0%		10.20
0
0%		10.15
-0.05
-0.49%		10.50
0.35
3.45%		 　10.75
0.25
2.38%		10.60
-0.15
-1.4%		10.55
-0.05
-0.47%		10.70
0.15
1.42%		10.60
-0.1
-0.93%		 　10.55
-0.05
-0.47%		10.75
0.2
1.9%		10.37

說明:最高漲幅:6.9%最低跌幅:-5.22% 最高價:12.50最低價:8.86平均價:10.17,灰色底表示週末,漲131天(22.21)元,跌144天(-24.06)元,平盤35天
7%=7,5%=4,4%=4,3%=14,2%=18,1%=49,0%=70,-0%=2,-1%=10,-2%=18,-3%=23,-4%=31,-5%=60,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 1471 922262 296 9743299 10.65 10.75 10.45 10.55 0.10 0% 10.55 77 10.60 2 0.00
2013-01-03 1471 865651 312 9170681 10.60 10.75 10.55 10.55 0.00 0% 10.55 115 10.60 21 0.00
2013-01-04 1471 550883 183 5771220 10.40 10.60 10.40 10.50 0.05 -0.47% 10.40 48 10.50 52 0.00
2013-01-07 1471 753538 288 7708151 10.40 10.50 9.97 10.00 0.50 -4.76% 10.00 65 10.15 16 0.00
2013-01-08 1471 984351 339 9923060 10.00 10.25 10.00 10.10 0.10 1% 10.05 28 10.10 8 0.00
2013-01-09 1471 543208 195 5471180 10.10 10.15 10.00 10.05 0.05 -0.5% 10.05 5 10.10 49 0.00
2013-01-10 1471 615779 231 6176662 10.05 10.15 9.98 10.00 0.05 -0.5% 9.99 2 10.00 17 0.00
2013-01-11 1471 550869 166 5528443 10.00 10.15 10.00 10.00 0.00 0% 10.00 22 10.10 66 0.00
2013-01-14 1471 331978 123 3325352 10.00 10.10 9.95 10.05 0.05 0.5% 10.05 4 10.10 35 0.00
2013-01-15 1471 578235 196 5764633 10.05 10.10 9.80 9.91 0.14 -1.39% 9.91 1 9.92 4 0.00
2013-01-16 1471 767037 235 7561720 9.95 9.95 9.71 9.80 0.11 -1.11% 9.80 16 9.88 1 0.00
2013-01-17 1471 614832 219 5896149 9.82 9.93 9.30 9.30 0.50 -5.1% 9.30 35 9.48 7 0.00
2013-01-18 1471 274224 118 2602937 9.36 9.55 9.36 9.46 0.16 1.72% 9.46 13 9.51 2 0.00
2013-01-21 1471 235579 106 2223321 9.46 9.48 9.40 9.47 0.01 0.11% 9.46 19 9.47 1 0.00
2013-01-22 1471 289157 108 2764968 9.59 9.65 9.47 9.55 0.08 0.84% 9.55 1 9.59 2 0.00
2013-01-23 1471 244751 91 2332616 9.70 9.70 9.50 9.51 0.04 -0.42% 9.51 2 9.54 6 0.00
2013-01-24 1471 732583 309 6839042 9.42 9.57 9.11 9.20 0.31 -3.26% 9.20 2 9.23 10 0.00
2013-01-25 1471 428117 194 3931498 9.21 9.29 9.06 9.10 0.10 -1.09% 9.10 18 9.12 4 0.00
2013-01-28 1471 273516 101 2498042 9.11 9.20 9.07 9.10 0.00 0% 9.10 5 9.11 5 0.00
2013-01-29 1471 463002 170 4291862 9.12 9.34 9.12 9.34 0.24 2.64% 9.31 2 9.35 12 0.00
2013-01-30 1471 231153 118 2144169 9.34 9.34 9.22 9.22 0.12 -1.28% 9.22 15 9.31 1 0.00
2013-01-31 1471 386109 139 3572845 9.23 9.33 9.18 9.25 0.03 0.33% 9.23 3 9.26 4 0.00
2013-02-01 1471 229812 110 2118424 9.26 9.30 9.16 9.20 0.05 -0.54% 9.19 9 9.20 9 0.00
2013-02-04 1471 298447 123 2746710 9.20 9.30 9.17 9.22 0.02 0.22% 9.20 5 9.22 6 0.00
2013-02-05 1471 299072 150 2707588 9.12 9.24 9.02 9.03 0.19 -2.06% 9.03 28 9.07 7 0.00
2013-02-06 1471 567478 207 5103451 9.05 9.13 8.86 8.86 0.17 -1.88% 8.86 3 9.03 20 0.00
2013-02-18 1471 384789 115 3470535 8.93 9.06 8.93 9.01 0.15 1.69% 9.01 5 9.03 11 0.00
2013-02-19 1471 595444 253 5534175 9.08 9.45 9.02 9.40 0.39 4.33% 9.40 6 9.41 5 0.00
2013-02-20 1471 313281 132 2949785 9.58 9.58 9.31 9.33 0.07 -0.74% 9.33 4 9.39 17 0.00
2013-02-21 1471 232445 92 2130424 9.11 9.27 9.11 9.17 0.16 -1.71% 9.16 10 9.17 2 0.00
2013-02-22 1471 233627 106 2137921 9.16 9.20 9.12 9.20 0.03 0.33% 9.13 2 9.20 16 0.00
2013-02-23 1471 176078 89 1628113 9.25 9.27 9.20 9.25 0.05 0.54% 9.25 9 9.27 1 0.00
2013-02-25 1471 205374 121 1907857 9.39 9.39 9.26 9.26 0.01 0.11% 9.26 10 9.31 2 0.00
2013-02-26 1471 173914 63 1597543 9.26 9.26 9.15 9.17 0.09 -0.97% 9.16 25 9.17 17 0.00
2013-02-27 1471 198273 99 1816411 9.11 9.25 9.11 9.18 0.01 0.11% 9.18 11 9.19 2 0.00
2013-03-01 1471 165613 103 1519167 9.17 9.22 9.13 9.14 0.04 -0.44% 9.14 12 9.15 1 0.00
2013-03-04 1471 273188 114 2505320 9.14 9.23 9.10 9.10 0.04 -0.44% 9.10 9 9.11 4 0.00
2013-03-05 1471 255031 100 2334398 9.18 9.22 9.10 9.12 0.02 0.22% 9.12 11 9.20 10 0.00
2013-03-06 1471 417678 170 3891467 9.23 9.39 9.22 9.32 0.20 2.19% 9.30 8 9.32 1 0.00
2013-03-07 1471 957275 258 8956261 9.42 9.45 9.25 9.33 0.01 0.11% 9.33 1 9.37 3 0.00
2013-03-08 1471 285486 137 2662304 9.46 9.46 9.25 9.25 0.08 -0.86% 9.25 37 9.28 2 0.00
2013-03-11 1471 301743 128 2799808 9.21 9.39 9.21 9.30 0.05 0.54% 9.30 2 9.32 3 0.00
2013-03-12 1471 1283146 410 12270138 9.30 9.90 9.24 9.53 0.23 2.47% 9.53 10 9.55 1 0.00
2013-03-13 1471 400190 201 3807748 9.55 9.69 9.38 9.41 0.12 -1.26% 9.41 1 9.44 6 0.00
2013-03-14 1471 295431 145 2752747 9.42 9.49 9.25 9.30 0.11 -1.17% 9.28 7 9.30 1 0.00
2013-03-15 1471 194072 90 1797711 9.31 9.37 9.22 9.23 0.07 -0.75% 9.23 38 9.26 1 0.00
2013-03-18 1471 298757 124 2732598 9.18 9.23 9.10 9.11 0.12 -1.3% 9.10 23 9.11 1 0.00
2013-03-19 1471 169237 94 1549045 9.13 9.20 9.12 9.13 0.02 0.22% 9.13 12 9.16 1 0.00
2013-03-20 1471 266824 92 2427684 9.13 9.15 9.03 9.03 0.10 -1.1% 9.03 6 9.04 1 0.00
2013-03-21 1471 207199 97 1885673 9.15 9.17 9.05 9.12 0.09 1% 9.10 3 9.12 3 0.00
2013-03-22 1471 1083582 341 10107303 9.12 9.46 9.05 9.46 0.34 3.73% 9.46 19 9.47 19 0.00
2013-03-25 1471 6087484 1480 60537029 9.60 10.10 9.60 9.71 0.25 2.64% 9.71 10 9.81 3 0.00
2013-03-26 1471 966188 365 9370604 9.68 9.89 9.60 9.89 0.18 1.85% 9.74 10 9.89 16 0.00
2013-03-27 1471 438204 173 4268364 9.84 9.84 9.66 9.67 0.22 -2.22% 9.67 4 9.68 3 0.00
2013-03-28 1471 359551 138 3485148 9.67 9.77 9.64 9.73 0.06 0.62% 9.68 50 9.73 2 0.00
2013-03-29 1471 459506 167 4501379 9.79 9.85 9.74 9.84 0.11 1.13% 9.77 3 9.84 22 0.00
2013-04-01 1471 712036 299 7084659 9.81 10.05 9.81 9.98 0.14 1.42% 9.86 1 9.98 12 0.00
2013-04-02 1471 688753 254 6698026 9.98 9.98 9.65 9.67 0.31 -3.11% 9.67 3 9.68 14 0.00
2013-04-03 1471 499616 212 4795403 9.65 9.80 9.50 9.58 0.09 -0.93% 9.58 3 9.59 8 0.00
2013-04-08 1471 704595 270 6434559 9.46 9.49 9.01 9.08 0.50 -5.22% 9.08 7 9.11 5 0.00
2013-04-09 1471 399784 162 3642225 9.05 9.24 9.05 9.07 0.01 -0.11% 9.07 17 9.12 1 0.00
2013-04-10 1471 172479 107 1571904 9.07 9.24 9.07 9.10 0.03 0.33% 9.10 41 9.14 1 0.00
2013-04-11 1471 164411 102 1512627 9.20 9.23 9.15 9.23 0.13 1.43% 9.19 3 9.23 1 0.00
2013-04-12 1471 151054 89 1379564 9.23 9.23 9.10 9.10 0.13 -1.41% 9.10 8 9.14 2 0.00
2013-04-15 1471 199444 102 1801096 9.05 9.10 9.00 9.00 0.10 -1.1% 9.00 12 9.05 25 0.00
2013-04-16 1471 266025 106 2388905 8.95 9.05 8.90 9.00 0.00 0% 9.00 9 9.04 1 0.00
2013-04-17 1471 181806 129 1641436 9.00 9.15 9.00 9.01 0.01 0.11% 9.01 26 9.07 3 0.00
2013-04-18 1471 229696 125 2075799 9.01 9.15 9.00 9.01 0.00 0% 9.01 104 9.04 3 0.00
2013-04-19 1471 446485 163 4046974 9.02 9.14 9.01 9.10 0.09 1% 9.10 2 9.11 13 0.00
2013-04-22 1471 671152 226 6150796 9.14 9.27 9.07 9.11 0.01 0.11% 9.10 11 9.12 2 0.00
2013-04-23 1471 1733944 445 16273956 9.12 9.53 9.12 9.28 0.17 1.87% 9.27 11 9.28 7 0.00
2013-04-24 1471 1166622 428 11082127 9.30 9.65 9.28 9.40 0.12 1.29% 9.40 8 9.45 1 0.00
2013-04-25 1471 425962 156 3993652 9.40 9.50 9.31 9.31 0.09 -0.96% 9.31 9 9.32 23 0.00
2013-04-26 1471 431085 193 3985210 9.36 9.45 9.11 9.17 0.14 -1.5% 9.17 6 9.20 1 0.00
2013-04-29 1471 269119 134 2478130 9.18 9.29 9.13 9.21 0.04 0.44% 9.21 16 9.23 4 0.00
2013-04-30 1471 13414784 1449 129860922 9.25 9.85 9.22 9.64 0.43 4.67% 9.64 5 9.65 449 0.00
2013-05-02 1471 2032976 654 19464341 9.70 9.70 9.38 9.39 0.25 -2.59% 9.39 1 9.40 1 0.00
2013-05-03 1471 1755213 595 16445607 9.45 9.52 9.20 9.41 0.02 0.21% 9.41 12 9.43 1 0.00
2013-05-06 1471 555290 235 5214489 9.45 9.47 9.33 9.34 0.07 -0.74% 9.34 15 9.40 2 0.00
2013-05-07 1471 679331 238 6379606 9.35 9.49 9.31 9.33 0.01 -0.11% 9.33 11 9.34 11 0.00
2013-05-08 1471 2095578 761 20189362 9.35 9.88 9.33 9.71 0.38 4.07% 9.71 4 9.72 2 0.00
2013-05-09 1471 1164666 465 11393271 9.80 9.90 9.70 9.70 0.01 -0.1% 9.70 18 9.71 2 0.00
2013-05-10 1471 616440 254 5902248 9.60 9.68 9.45 9.50 0.20 -2.06% 9.50 9 9.53 2 0.00
2013-05-13 1471 502036 193 4798881 9.70 9.70 9.50 9.50 0.00 0% 9.50 39 9.51 1 0.00
2013-05-14 1471 500084 169 4725513 9.36 9.50 9.36 9.42 0.08 -0.84% 9.42 10 9.46 5 0.00
2013-05-15 1471 762528 352 7178309 9.60 9.60 9.32 9.42 0.00 0% 9.40 10 9.42 13 0.00
2013-05-16 1471 618700 271 5858448 9.51 9.53 9.42 9.42 0.00 0% 9.42 12 9.43 2 0.00
2013-05-17 1471 729822 241 6937986 9.55 9.55 9.48 9.48 0.06 0.64% 9.48 7 9.50 3 0.00
2013-05-20 1471 913762 307 8746898 9.50 9.68 9.50 9.50 0.02 0.21% 9.49 30 9.50 4 0.00
2013-05-21 1471 4512446 1221 45406478 9.53 10.15 9.53 10.15 0.65 6.84% 10.15 1073 0.00 0 0.00
2013-05-22 1471 4637486 1198 49499060 10.45 10.85 10.35 10.85 0.70 6.9% 10.85 1949 0.00 0 0.00
2013-05-23 1471 4999553 1388 53001575 10.95 10.95 10.25 10.35 0.50 -4.61% 10.35 30 10.40 3 0.00
2013-05-24 1471 2658566 849 28025075 10.50 10.80 10.25 10.35 0.00 0% 10.35 87 10.45 15 0.00
2013-05-27 1471 1503085 522 15990249 10.35 10.80 10.35 10.70 0.35 3.38% 10.65 18 10.70 78 0.00
2013-05-28 1471 1104113 381 11687484 10.70 10.75 10.50 10.60 0.10 -0.93% 10.55 14 10.60 44 0.00
2013-05-29 1471 1591693 543 16755131 10.70 10.75 10.40 10.55 0.05 -0.47% 10.55 33 10.60 11 0.00
2013-05-30 1471 1548743 579 16598499 10.45 10.95 10.40 10.55 0.00 0% 10.55 35 10.65 39 0.00
2013-05-31 1471 5460709 1304 60976018 10.80 11.25 10.55 11.25 0.70 6.64% 11.25 535 0.00 0 0.00
2013-06-03 1471 3403412 1015 38169781 11.15 11.40 11.00 11.25 0.00 0% 11.20 89 11.25 5 0.00
2013-06-04 1471 1573456 551 17376116 11.35 11.35 10.90 10.95 0.30 -2.67% 10.95 109 11.00 20 0.00
2013-06-05 1471 1533906 463 16431703 10.70 10.90 10.55 10.60 0.35 -3.2% 10.60 51 10.65 5 0.00
2013-06-06 1471 844599 343 9004296 10.50 10.75 10.50 10.65 0.05 0.47% 10.65 62 10.70 12 0.00
2013-06-07 1471 1977377 669 20464020 10.55 10.75 10.00 10.10 0.55 -5.16% 10.10 42 10.20 26 0.00
2013-06-10 1471 614556 220 6309038 10.20 10.40 10.15 10.25 0.15 1.49% 10.25 37 10.30 39 0.00
2013-06-11 1471 757363 216 7736912 10.25 10.40 10.05 10.15 0.10 -0.98% 10.15 4 10.20 15 0.00
2013-06-13 1471 666282 255 6592120 9.75 10.00 9.75 9.89 0.26 -2.56% 9.89 20 9.94 8 0.00
2013-06-14 1471 764098 275 7481905 9.90 9.98 9.55 9.70 0.19 -1.92% 9.69 13 9.70 12 0.00
2013-06-17 1471 441084 191 4328467 9.70 9.90 9.69 9.82 0.12 1.24% 9.81 1 9.82 9 0.00
2013-06-18 1471 521780 201 5201096 9.85 10.15 9.85 9.91 0.09 0.92% 9.91 7 9.93 10 0.00
2013-06-19 1471 726957 313 7247471 10.05 10.15 9.83 9.85 0.06 -0.61% 9.85 29 9.88 2 0.00
2013-06-20 1471 929497 326 9032173 9.68 9.89 9.55 9.89 0.04 0.41% 9.86 4 9.89 1 0.00
2013-06-21 1471 2642138 476 26148341 9.75 10.05 9.57 9.84 0.05 -0.51% 9.84 34 9.85 2 0.00
2013-06-24 1471 417526 167 4123259 9.90 9.95 9.83 9.85 0.01 0.1% 9.85 7 9.86 1 0.00
2013-06-25 1471 908930 338 8705305 9.80 9.80 9.37 9.40 0.45 -4.57% 9.40 10 9.48 4 0.00
2013-06-26 1471 468027 193 4505974 9.65 9.75 9.53 9.58 0.18 1.91% 9.58 1 9.61 1 0.00
2013-06-27 1471 617750 306 6075220 9.66 10.00 9.66 9.74 0.16 1.67% 9.74 11 9.75 8 0.00
2013-06-28 1471 340840 137 3336764 9.85 9.85 9.75 9.75 0.01 0.1% 9.75 23 9.77 4 0.00
2013-07-01 1471 348343 162 3402305 9.70 9.84 9.61 9.81 0.06 0.62% 9.81 6 9.82 4 0.00
2013-07-02 1471 531018 229 5273051 9.90 10.05 9.82 9.82 0.01 0.1% 9.81 10 9.82 8 0.00
2013-07-03 1471 343623 142 3361149 9.82 9.92 9.68 9.70 0.12 -1.22% 9.70 7 9.71 3 0.00
2013-07-04 1471 222159 107 2151836 9.72 9.82 9.58 9.58 0.12 -1.24% 9.58 1 9.60 6 0.00
2013-07-05 1471 200546 98 1948951 9.70 9.78 9.66 9.70 0.12 1.25% 9.69 1 9.70 6 0.00
2013-07-08 1471 363037 150 3461717 9.72 9.75 9.40 9.41 0.29 -2.99% 9.41 11 9.49 2 0.00
2013-07-09 1471 451001 185 4262966 9.45 9.60 9.41 9.43 0.02 0.21% 9.43 22 9.48 11 0.00
2013-07-10 1471 427473 185 4068972 9.50 9.64 9.43 9.45 0.02 0.21% 9.45 10 9.46 2 0.00
2013-07-11 1471 477143 173 4558875 9.49 9.64 9.49 9.50 0.05 0.53% 9.49 3 9.50 7 0.00
2013-07-12 1471 554000 207 5353430 9.55 9.77 9.55 9.62 0.12 1.26% 9.62 4 9.68 5 0.00
2013-07-15 1471 488486 206 4789175 9.63 9.89 9.63 9.73 0.11 1.14% 9.73 12 9.77 10 0.00
2013-07-16 1471 1012011 336 10039256 9.85 10.10 9.74 9.90 0.17 1.75% 9.90 4 9.94 13 0.00
2013-07-17 1471 632625 182 6242393 9.90 9.95 9.77 9.90 0.00 0% 9.89 88 9.90 2 0.00
2013-07-18 1471 530997 130 5234486 9.91 9.91 9.82 9.90 0.00 0% 9.86 10 9.90 12 0.00
2013-07-19 1471 705318 153 6918024 9.90 9.90 9.73 9.85 0.05 -0.51% 9.79 2 9.85 1 0.00
2013-07-22 1471 2325001 649 24180087 9.85 10.50 9.82 10.50 0.65 6.6% 10.50 917 0.00 0 0.00
2013-07-23 1471 4536517 1327 49613275 10.80 11.15 10.70 11.00 0.50 4.76% 10.90 25 11.00 104 0.00
2013-07-24 1471 1747913 521 19087654 11.10 11.10 10.80 10.95 0.05 -0.45% 10.90 2 10.95 56 0.00
2013-07-25 1471 2052893 651 22653932 10.80 11.35 10.80 10.95 0.00 0% 10.90 40 10.95 13 0.00
2013-07-26 1471 1648693 474 18161613 11.00 11.20 10.80 10.95 0.00 0% 10.90 2 10.95 78 0.00
2013-07-29 1471 1232972 368 13457048 11.00 11.20 10.60 10.60 0.35 -3.2% 10.60 44 10.70 12 0.00
2013-07-30 1471 1154836 371 12509508 10.65 11.00 10.65 10.95 0.35 3.3% 10.85 2 10.95 25 0.00
2013-07-31 1471 1134223 283 12191949 11.00 11.00 10.55 10.60 0.35 -3.2% 10.60 60 10.70 9 0.00
2013-08-01 1471 632733 218 6673442 10.60 10.75 10.45 10.60 0.00 0% 10.55 5 10.60 75 0.00
2013-08-02 1471 509530 202 5390379 10.75 10.75 10.45 10.45 0.15 -1.42% 10.45 30 10.50 2 0.00
2013-08-05 1471 467132 200 4899873 10.45 10.65 10.40 10.50 0.05 0.48% 10.50 17 10.55 5 0.00
2013-08-06 1471 504657 146 5279813 10.50 10.55 10.40 10.40 0.10 -0.95% 10.40 43 10.50 10 0.00
2013-08-07 1471 668611 213 6899389 10.40 10.50 10.10 10.40 0.00 0% 10.25 5 10.40 5 0.00
2013-08-08 1471 298313 126 3110051 10.40 10.60 10.35 10.50 0.10 0.96% 10.45 1 10.50 7 0.00
2013-08-09 1471 366389 139 3813404 10.50 10.55 10.30 10.30 0.20 -1.9% 10.30 7 10.40 6 0.00
2013-08-12 1471 384059 145 3925341 10.20 10.35 10.15 10.15 0.15 -1.46% 10.15 45 10.25 13 0.00
2013-08-13 1471 425044 160 4399952 10.20 10.55 10.20 10.55 0.40 3.94% 10.40 11 10.55 5 0.00
2013-08-14 1471 452259 207 4771979 10.85 10.85 10.40 10.40 0.15 -1.42% 10.40 49 10.50 17 0.00
2013-08-15 1471 407700 176 4265857 10.40 10.65 10.30 10.35 0.05 -0.48% 10.30 45 10.35 12 0.00
2013-08-16 1471 464184 170 4793690 10.20 10.45 10.20 10.40 0.05 0.48% 10.40 1 10.45 12 0.00
2013-08-19 1471 614981 204 6359752 10.45 10.50 10.20 10.20 0.20 -1.92% 10.20 33 10.35 48 0.00
2013-08-20 1471 4610952 1216 50043529 10.20 10.90 10.20 10.75 0.55 5.39% 10.75 31 10.80 27 0.00
2013-08-22 1471 2967648 1340 32296406 10.50 11.20 10.40 11.10 0.35 3.26% 11.05 34 11.10 38 0.00
2013-08-23 1471 3093825 695 36321217 11.50 11.85 11.40 11.85 0.75 6.76% 11.85 8297 0.00 0 0.00
2013-08-26 1471 8832096 2744 108246355 12.30 12.55 11.95 12.20 0.35 2.95% 12.15 23 12.20 29 0.00
2013-08-27 1471 3429152 1067 41098574 12.10 12.20 11.70 11.80 0.40 -3.28% 11.75 92 11.80 356 0.00
2013-08-28 1471 5247369 1675 63496338 11.70 12.35 11.70 12.00 0.20 1.69% 12.00 85 12.05 30 0.00
2013-08-29 1471 3105012 1090 37333544 12.00 12.30 11.80 12.00 0.00 0% 11.95 7 12.00 43 0.00
2013-08-30 1471 5212552 1881 64603476 12.00 12.70 11.95 12.30 0.30 2.5% 12.25 27 12.30 10 0.00
2013-09-02 1471 3462494 1131 42966698 12.30 12.60 12.15 12.40 0.10 0.81% 12.35 14 12.40 5 0.00
2013-09-03 1471 3628274 1099 45478192 12.60 12.80 12.30 12.50 0.10 0.81% 12.50 127 12.55 69 0.00
2013-09-04 1471 2041479 583 25234036 12.50 12.55 12.25 12.30 0.20 -1.6% 12.30 136 12.35 10 0.00
2013-09-05 1471 2049685 562 25308895 12.30 12.45 12.25 12.30 0.00 0% 12.25 62 12.30 30 0.00
2013-09-06 1471 2377347 780 29461711 12.30 12.70 12.20 12.20 0.10 -0.81% 12.20 46 12.25 31 0.00
2013-09-09 1471 2224175 669 26437128 12.25 12.35 11.70 11.70 0.50 -4.1% 11.70 314 11.85 9 0.00
2013-09-10 1471 1400632 489 16524028 11.90 12.00 11.65 11.70 0.00 0% 11.70 25 11.75 30 0.00
2013-09-11 1471 1093595 315 12823349 11.70 11.85 11.55 11.65 0.05 -0.43% 11.65 49 11.70 6 0.00
2013-09-12 1471 899500 279 10588422 11.65 11.90 11.65 11.65 0.00 0% 11.65 85 11.75 11 0.00
2013-09-13 1471 784046 329 9175737 11.70 11.85 11.60 11.80 0.15 1.29% 11.70 2 11.80 44 0.00
2013-09-14 1471 563722 219 6616824 11.85 11.90 11.65 11.65 0.15 -1.27% 11.60 303 11.65 19 0.00
2013-09-16 1471 1016134 395 12031120 11.80 11.95 11.75 11.80 0.15 1.29% 11.80 14 11.85 20 0.00
2013-09-17 1471 660403 283 7748331 11.90 11.90 11.60 11.60 0.20 -1.69% 11.55 30 11.60 26 0.00
2013-09-18 1471 742103 278 8579968 11.60 11.80 11.40 11.40 0.20 -1.72% 11.40 25 11.50 23 0.00
2013-09-23 1471 1334720 421 15286584 11.70 11.70 11.25 11.35 0.05 -0.44% 11.30 30 11.35 10 0.00
2013-09-24 1471 1662769 554 19183000 11.35 11.70 11.35 11.50 0.15 1.32% 11.45 47 11.50 20 0.00
2013-09-25 1471 2632354 854 30986641 11.45 12.00 11.35 11.90 0.40 3.48% 11.90 56 11.95 89 0.00
2013-09-26 1471 979498 355 11487825 11.90 11.95 11.55 11.55 0.35 -2.94% 11.55 2 11.60 100 0.00
2013-09-27 1471 1206284 371 14013866 11.70 11.80 11.45 11.55 0.00 0% 11.55 49 11.65 5 0.00
2013-09-30 1471 1020670 380 11660620 11.45 11.65 11.35 11.35 0.20 -1.73% 11.35 43 11.45 12 0.00
2013-10-01 1471 665725 216 7596489 11.40 11.50 11.35 11.35 0.00 0% 11.35 80 11.40 5 0.00
2013-10-02 1471 829410 311 9360164 11.40 11.45 11.15 11.20 0.15 -1.32% 11.15 78 11.20 11 0.00
2013-10-03 1471 2069460 600 23792461 11.20 11.60 11.20 11.45 0.25 2.23% 11.40 11 11.45 12 0.00
2013-10-04 1471 546298 231 6223999 11.50 11.55 11.30 11.30 0.15 -1.31% 11.30 57 11.40 6 0.00
2013-10-07 1471 751902 280 8487802 11.30 11.45 11.20 11.20 0.10 -0.88% 11.20 28 11.30 22 0.00
2013-10-08 1471 778232 273 8715085 11.20 11.35 11.05 11.05 0.15 -1.34% 11.05 29 11.10 2 0.00
2013-10-09 1471 880267 311 9728531 11.05 11.15 10.90 10.90 0.15 -1.36% 10.90 4 10.95 37 0.00
2013-10-11 1471 1297151 430 13963127 11.00 11.10 10.50 10.85 0.05 -0.46% 10.80 3 10.85 6 0.00
2013-10-14 1471 787271 264 8268575 10.85 10.85 10.30 10.30 0.55 -5.07% 10.30 35 10.40 2 0.00
2013-10-15 1471 477591 204 4980010 10.30 10.55 10.30 10.45 0.15 1.46% 10.45 28 10.50 59 0.00
2013-10-16 1471 531899 183 5528751 10.45 10.60 10.25 10.25 0.20 -1.91% 10.25 46 10.30 1 0.00
2013-10-17 1471 2107668 633 22818654 10.30 10.95 10.30 10.95 0.70 6.83% 10.95 29 0.00 0 0.00
2013-10-18 1471 1126893 450 12308581 10.95 11.00 10.80 10.90 0.05 -0.46% 10.90 31 10.95 8 0.00
2013-10-21 1471 409218 184 4417929 10.95 11.00 10.70 10.75 0.15 -1.38% 10.75 3 10.80 21 0.00
2013-10-22 1471 319179 166 3436571 10.65 10.85 10.65 10.85 0.10 0.93% 10.75 3 10.85 24 0.00
2013-10-23 1471 1261849 454 13943701 10.90 11.20 10.80 10.95 0.10 0.92% 10.95 2 11.00 3 0.00
2013-10-24 1471 335519 145 3667549 10.90 11.00 10.85 10.90 0.05 -0.46% 10.90 1 10.95 7 0.00
2013-10-25 1471 404520 152 4377960 10.90 10.95 10.70 10.90 0.00 0% 10.75 24 10.90 44 0.00
2013-10-28 1471 928995 292 10148644 10.80 11.10 10.75 10.75 0.15 -1.38% 10.75 65 10.80 10 0.00
2013-10-29 1471 366500 128 3945699 10.75 10.90 10.70 10.70 0.05 -0.47% 10.70 79 10.80 39 0.00
2013-10-30 1471 863590 306 9402117 10.75 11.05 10.70 10.80 0.10 0.93% 10.80 73 10.85 5 0.00
2013-10-31 1471 362646 157 3938072 10.85 10.90 10.80 10.90 0.10 0.93% 10.85 35 10.90 4 0.00
2013-11-01 1471 1477559 605 16511549 10.95 11.40 10.85 11.10 0.20 1.83% 11.10 20 11.15 14 0.00
2013-11-04 1471 586503 239 6469824 11.30 11.30 10.90 10.90 0.20 -1.8% 10.90 21 11.00 14 0.00
2013-11-05 1471 540799 203 5881506 10.70 11.10 10.70 10.75 0.15 -1.38% 10.75 29 10.80 10 0.00
2013-11-06 1471 391388 161 4164061 10.75 10.80 10.55 10.65 0.10 -0.93% 10.65 1 10.70 5 0.00
2013-11-07 1471 308707 151 3275921 10.70 10.75 10.50 10.55 0.10 -0.94% 10.55 15 10.60 16 0.00
2013-11-08 1471 468840 205 4851124 10.60 10.65 10.20 10.20 0.35 -3.32% 10.20 45 10.30 4 0.00
2013-11-11 1471 558644 203 5732434 10.30 10.35 10.20 10.20 0.00 0% 10.20 57 10.30 2 0.00
2013-11-12 1471 951086 316 9483737 10.25 10.35 9.65 10.10 0.10 -0.98% 9.85 11 10.10 108 0.00
2013-11-13 1471 342158 166 3373387 9.90 10.00 9.78 9.80 0.30 -2.97% 9.80 4 9.85 5 0.00
2013-11-14 1471 1044894 357 10592835 9.90 10.35 9.90 10.25 0.45 4.59% 10.25 37 10.30 11 0.00
2013-11-15 1471 560017 183 5682143 10.25 10.40 9.92 9.95 0.30 -2.93% 9.95 12 10.05 13 0.00
2013-11-18 1471 278761 117 2785343 9.98 10.10 9.92 9.93 0.02 -0.2% 9.93 3 9.97 1 0.00
2013-11-19 1471 230375 108 2302370 9.95 10.10 9.95 9.96 0.03 0.3% 9.96 21 9.99 3 0.00
2013-11-20 1471 247851 84 2478248 9.99 10.05 9.96 9.97 0.01 0.1% 9.97 2 10.00 1 0.00
2013-11-21 1471 300809 93 2986910 9.94 9.98 9.81 9.97 0.00 0% 9.92 2 9.97 6 0.00
2013-11-22 1471 657999 255 6659878 9.98 10.25 9.87 10.20 0.23 2.31% 10.10 39 10.20 30 0.00
2013-11-25 1471 381718 140 3877265 10.30 10.30 10.00 10.10 0.10 -0.98% 10.05 25 10.10 2 0.00
2013-11-26 1471 990967 297 10146070 10.10 10.35 10.05 10.05 0.05 -0.5% 10.05 59 10.10 2 0.00
2013-11-27 1471 328414 146 3330829 10.10 10.20 10.10 10.10 0.05 0.5% 10.10 26 10.15 1 0.00
2013-11-28 1471 1632920 463 16880772 10.10 10.45 10.10 10.35 0.25 2.48% 10.35 7 10.40 38 0.00
2013-11-29 1471 1050393 399 11002852 10.40 10.65 10.30 10.50 0.15 1.45% 10.45 21 10.50 8 0.00
2013-12-02 1471 483399 190 5010956 10.50 10.50 10.30 10.30 0.20 -1.9% 10.30 8 10.35 5 0.00
2013-12-03 1471 453061 205 4631613 10.30 10.35 10.15 10.15 0.15 -1.46% 10.15 76 10.25 6 0.00
2013-12-04 1471 414440 148 4235386 10.20 10.30 10.15 10.20 0.05 0.49% 10.20 6 10.25 20 0.00
2013-12-05 1471 478658 170 4914677 10.20 10.35 10.20 10.20 0.00 0% 10.15 43 10.25 1 0.00
2013-12-06 1471 2095189 735 22069520 10.25 10.75 10.15 10.50 0.30 2.94% 10.50 28 10.55 23 0.00
2013-12-09 1471 1547093 360 16222850 10.60 10.70 10.30 10.30 0.20 -1.9% 10.30 9 10.35 1 0.00
2013-12-10 1471 551397 244 5581970 10.00 10.30 10.00 10.15 0.15 -1.46% 10.15 11 10.20 39 0.00
2013-12-11 1471 693014 248 6970643 10.10 10.25 10.00 10.00 0.15 -1.48% 10.00 34 10.05 6 0.00
2013-12-12 1471 210662 103 2128320 10.05 10.15 10.05 10.10 0.10 1% 10.05 37 10.15 27 0.00
2013-12-13 1471 359377 143 3668294 10.05 10.25 10.05 10.25 0.15 1.49% 10.20 12 10.25 57 0.00
2013-12-16 1471 2707490 593 27840295 10.15 10.40 10.00 10.20 0.05 -0.49% 10.15 3 10.20 6 0.00
2013-12-17 1471 388150 173 3987466 10.30 10.35 10.20 10.20 0.00 0% 10.20 16 10.25 5 0.00
2013-12-18 1471 508244 198 5232123 10.20 10.45 10.20 10.20 0.00 0% 10.20 34 10.25 22 0.00
2013-12-19 1471 370716 161 3789893 10.35 10.40 10.15 10.15 0.05 -0.49% 10.10 70 10.15 3 0.00
2013-12-20 1471 1422360 548 14797308 10.25 10.55 10.10 10.50 0.35 3.45% 10.45 3 10.50 7 0.00
2013-12-23 1471 2533219 780 27071589 10.55 11.15 10.30 10.75 0.25 2.38% 10.70 104 10.75 7 0.00
2013-12-24 1471 752206 309 8029045 10.70 10.85 10.55 10.60 0.15 -1.4% 10.55 68 10.60 23 0.00
2013-12-25 1471 486258 185 5145157 10.60 10.65 10.55 10.55 0.05 -0.47% 10.50 35 10.55 8 0.00
2013-12-26 1471 1519600 428 16352807 10.55 10.90 10.50 10.70 0.15 1.42% 10.70 19 10.75 26 0.00
2013-12-27 1471 522108 227 5561432 10.70 10.80 10.55 10.60 0.10 -0.93% 10.55 45 10.60 18 0.00
2013-12-30 1471 657502 273 6978915 10.60 10.70 10.55 10.55 0.05 -0.47% 10.55 3 10.60 19 0.00
2013-12-31 1471 2194623 649 23884662 10.65 11.10 10.65 10.75 0.20 1.9% 10.75 35 10.80 10 0.00
2013-12-31 1471 2194623 649 23884662 10.65 11.10 10.65 10.75 0.20 0% 10.75 35 10.80 10 0.00