永豐餘(1907)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　14.00
0
0%		14.05
0.05
0.36%		14.10
0.05
0.36%		 　14.20
0.1
0.71%		14.20
0
0%		14.25
0.05
0.35%		13.85
-0.4
-2.81%		13.90
0.05
0.36%		 　14.00
0.1
0.72%		13.85
-0.15
-1.07%		13.80
-0.05
-0.36%		13.45
-0.35
-2.54%		13.85
0.4
2.97%		 　14.10
0.25
1.81%		14.15
0.05
0.35%		14.25
0.1
0.71%		14.15
-0.1
-0.7%		14.25
0.1
0.71%		 　14.40
0.15
1.05%		14.40
0
0%		14.30
-0.1
-0.69%		14.25
-0.05
-0.35%		14.09
2 月14.20
-0.05
-0.35%		 　14.25
0.05
0.35%		14.10
-0.15
-1.05%		13.90
-0.2
-1.42%		 　　　　　　　　　　13.90
0
0%		14.00
0.1
0.72%		14.10
0.1
0.71%		14.85
0.75
5.32%		14.90
0.05
0.34%		15.80
0.9
6.04%		 15.55
-0.25
-1.58%		15.20
-0.35
-2.25%		15.20
0
0%		 14.73
3 月15.25
0.05
0.33%		 　14.90
-0.35
-2.3%		15.10
0.2
1.34%		15.00
-0.1
-0.66%		15.00
0
0%		15.20
0.2
1.33%		 　15.30
0.1
0.66%		15.15
-0.15
-0.98%		15.05
-0.1
-0.66%		15.15
0.1
0.66%		15.25
0.1
0.66%		 　14.90
-0.35
-2.3%		15.00
0.1
0.67%		15.00
0
0%		15.00
0
0%		14.85
-0.15
-1%		 　15.25
0.4
2.69%		15.00
-0.25
-1.64%		14.90
-0.1
-0.67%		14.90
0
0%		14.85
-0.05
-0.34%		 15.03
4 月14.70
-0.15
-1.01%		14.65
-0.05
-0.34%		14.90
0.25
1.71%		 　　　14.35
-0.55
-3.69%		14.40
0.05
0.35%		14.25
-0.15
-1.04%		14.35
0.1
0.7%		14.50
0.15
1.05%		 　14.25
-0.25
-1.72%		14.45
0.2
1.4%		14.35
-0.1
-0.69%		14.30
-0.05
-0.35%		14.25
-0.05
-0.35%		 　14.35
0.1
0.7%		14.35
0
0%		14.40
0.05
0.35%		14.35
-0.05
-0.35%		14.30
-0.05
-0.35%		 　14.40
0.1
0.7%		14.45
0.05
0.35%		 14.4
5 月　14.45
0
0%		14.50
0.05
0.35%		 　14.50
0
0%		14.30
-0.2
-1.38%		14.45
0.15
1.05%		14.45
0
0%		14.40
-0.05
-0.35%		 　14.35
-0.05
-0.35%		14.10
-0.25
-1.74%		14.45
0.35
2.48%		14.25
-0.2
-1.38%		14.50
0.25
1.75%		 　14.45
-0.05
-0.34%		14.35
-0.1
-0.69%		14.40
0.05
0.35%		14.25
-0.15
-1.04%		14.15
-0.1
-0.7%		 　14.25
0.1
0.71%		14.40
0.15
1.05%		14.45
0.05
0.35%		14.30
-0.15
-1.04%		14.25
-0.05
-0.35%		14.37
6 月 　14.30
0.05
0.35%		14.25
-0.05
-0.35%		14.25
0
0%		14.00
-0.25
-1.75%		14.00
0
0%		 　14.10
0.1
0.71%		13.90
-0.2
-1.42%		 13.85
-0.05
-0.36%		13.70
-0.15
-1.08%		 　14.05
0.35
2.55%		13.90
-0.15
-1.07%		13.90
0
0%		13.95
0.05
0.36%		14.10
0.15
1.08%		 　13.80
-0.3
-2.13%		13.55
-0.25
-1.81%		13.70
0.15
1.11%		13.60
-0.1
-0.73%		13.70
0.1
0.74%		 13.94
7 月13.85
0.15
1.09%		13.70
-0.15
-1.08%		13.55
-0.15
-1.09%		13.50
-0.05
-0.37%		13.55
0.05
0.37%		 　13.50
-0.05
-0.37%		13.50
0
0%		13.55
0.05
0.37%		13.45
-0.1
-0.74%		13.80
0.35
2.6%		 　13.85
0.05
0.36%		14.50
0.65
4.69%		14.60
0.1
0.69%		14.90
0.3
2.05%		14.70
-0.2
-1.34%		 　14.60
-0.1
-0.68%		14.60
0
0%		14.95
0.35
2.4%		14.85
-0.1
-0.67%		14.75
-0.1
-0.67%		 　14.80
0.05
0.34%		14.70
-0.1
-0.68%		14.65
-0.05
-0.34%		14.19
8 月14.55
-0.1
-0.68%		14.55
0
0%		 　14.50
-0.05
-0.34%		14.50
0
0%		14.20
-0.3
-2.07%		14.30
0.1
0.7%		14.10
-0.2
-1.4%		 　14.45
0.35
2.48%		14.40
-0.05
-0.35%		14.30
-0.1
-0.69%		14.10
-0.2
-1.4%		14.05
-0.05
-0.35%		 　14.30
0.25
1.78%		14.25
-0.05
-0.35%		 14.30
0.05
0.35%		14.45
0.15
1.05%		 　14.35
-0.1
-0.69%		14.65
0.3
2.09%		14.80
0.15
1.02%		14.95
0.15
1.01%		14.60
-0.35
-2.34%		 14.41
9 月　14.60
0
0%		14.65
0.05
0.34%		14.80
0.15
1.02%		14.65
-0.15
-1.01%		14.70
0.05
0.34%		 　14.55
-0.15
-1.02%		14.40
-0.15
-1.03%		14.50
0.1
0.69%		14.75
0.25
1.72%		14.50
-0.25
-1.69%		14.45
-0.05
-0.34%		 14.60
0.15
1.04%		14.55
-0.05
-0.34%		15.00
0.45
3.09%		 　　　15.10
0.1
0.67%		15.00
-0.1
-0.66%		15.00
0
0%		14.85
-0.15
-1%		14.90
0.05
0.34%		 　14.80
-0.1
-0.67%		 14.73
10 月14.85
0.05
0.34%		14.95
0.1
0.67%		15.15
0.2
1.34%		15.10
-0.05
-0.33%		 　16.15
1.05
6.95%		15.80
-0.35
-2.17%		15.40
-0.4
-2.53%		 15.35
-0.05
-0.32%		 　15.65
0.3
1.95%		15.80
0.15
0.96%		15.80
0
0%		15.80
0
0%		15.70
-0.1
-0.63%		 　15.65
-0.05
-0.32%		15.45
-0.2
-1.28%		15.45
0
0%		15.45
0
0%		15.50
0.05
0.32%		 　15.85
0.35
2.26%		15.65
-0.2
-1.26%		15.75
0.1
0.64%		15.60
-0.15
-0.95%		15.57
11 月15.30
-0.3
-1.92%		 　15.10
-0.2
-1.31%		14.90
-0.2
-1.32%		14.90
0
0%		15.00
0.1
0.67%		14.95
-0.05
-0.33%		 　14.80
-0.15
-1%		14.50
-0.3
-2.03%		14.50
0
0%		14.65
0.15
1.03%		14.65
0
0%		 　14.65
0
0%		15.10
0.45
3.07%		15.00
-0.1
-0.66%		14.90
-0.1
-0.67%		14.85
-0.05
-0.34%		 　14.95
0.1
0.67%		14.75
-0.2
-1.34%		14.80
0.05
0.34%		14.90
0.1
0.68%		14.90
0
0%		 14.89
12 月　15.30
0.4
2.68%		15.25
-0.05
-0.33%		15.20
-0.05
-0.33%		15.10
-0.1
-0.66%		15.10
0
0%		 　15.20
0.1
0.66%		15.20
0
0%		15.15
-0.05
-0.33%		15.05
-0.1
-0.66%		15.05
0
0%		 　14.90
-0.15
-1%		14.85
-0.05
-0.34%		14.55
-0.3
-2.02%		14.40
-0.15
-1.03%		14.40
0
0%		 　14.35
-0.05
-0.35%		14.50
0.15
1.05%		14.60
0.1
0.69%		14.70
0.1
0.68%		14.85
0.15
1.02%		 　15.00
0.15
1.01%		14.90
-0.1
-0.67%		14.89

說明:最高漲幅:6.95%最低跌幅:-3.69% 最高價:16.15最低價:13.45平均價:14.6,灰色底表示週末,漲135天(23.7)元,跌135天(-20)元,平盤40天
7%=2,6%=1,5%=2,3%=11,2%=17,1%=65,0%=77,-0%=2,-1%=3,-2%=22,-3%=42,-4%=66,

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 1907 6719343 1749 94867052 14.20 14.30 13.95 14.00 0.05 0% 13.95 224 14.00 144 24.56
2013-01-03 1907 8684245 2179 123440430 14.10 14.40 14.00 14.05 0.05 0.36% 14.05 121 14.10 135 24.65
2013-01-04 1907 5860257 1546 82980839 14.05 14.25 14.05 14.10 0.05 0.36% 14.10 31 14.15 101 24.74
2013-01-07 1907 6844539 1744 97789361 14.25 14.40 14.15 14.20 0.10 0.71% 14.20 153 14.25 52 24.91
2013-01-08 1907 5720410 1541 81469863 14.20 14.35 14.10 14.20 0.00 0% 14.20 72 14.25 112 24.91
2013-01-09 1907 3038680 954 43281458 14.25 14.35 14.15 14.25 0.05 0.35% 14.20 141 14.25 318 25.00
2013-01-10 1907 9560735 2375 134586195 14.35 14.35 13.85 13.85 0.40 -2.81% 13.85 840 13.90 154 24.30
2013-01-11 1907 6496988 1564 90531717 13.95 14.10 13.80 13.90 0.05 0.36% 13.85 159 13.90 20 24.39
2013-01-14 1907 2288074 991 32013819 13.95 14.05 13.90 14.00 0.10 0.72% 13.95 190 14.00 17 24.56
2013-01-15 1907 3872266 1566 54136089 13.95 14.15 13.85 13.85 0.15 -1.07% 13.85 277 13.90 42 24.30
2013-01-16 1907 4430983 1615 60832155 13.85 13.95 13.60 13.80 0.05 -0.36% 13.75 100 13.80 142 24.21
2013-01-17 1907 5008981 1384 68281126 13.80 13.90 13.40 13.45 0.35 -2.54% 13.45 47 13.50 89 23.60
2013-01-18 1907 5605163 1285 77156041 13.55 13.85 13.55 13.85 0.40 2.97% 13.80 98 13.85 194 24.30
2013-01-21 1907 4136102 1206 58047628 13.90 14.10 13.85 14.10 0.25 1.81% 14.05 9 14.10 566 24.74
2013-01-22 1907 6803409 1770 96575246 14.15 14.35 14.00 14.15 0.05 0.35% 14.15 166 14.20 22 24.82
2013-01-23 1907 5297883 1530 75543175 14.25 14.35 14.10 14.25 0.10 0.71% 14.25 2 14.30 376 25.00
2013-01-24 1907 2342928 1032 33325322 14.25 14.30 14.15 14.15 0.10 -0.7% 14.15 151 14.20 25 24.82
2013-01-25 1907 3483161 1180 49464127 14.10 14.25 14.10 14.25 0.10 0.71% 14.25 10 14.30 521 25.00
2013-01-28 1907 4036184 1259 58008910 14.30 14.45 14.30 14.40 0.15 1.05% 14.35 139 14.40 393 25.26
2013-01-29 1907 5870625 1632 85173886 14.45 14.60 14.40 14.40 0.00 0% 14.40 128 14.45 35 25.26
2013-01-30 1907 2636069 1059 37982569 14.50 14.55 14.30 14.30 0.10 -0.69% 14.30 131 14.35 53 25.09
2013-01-31 1907 2740419 873 39218449 14.35 14.40 14.20 14.25 0.05 -0.35% 14.25 36 14.30 118 25.00
2013-02-01 1907 2336766 701 33208121 14.25 14.30 14.15 14.20 0.05 -0.35% 14.15 84 14.20 3 24.91
2013-02-04 1907 2367567 700 33784989 14.20 14.35 14.20 14.25 0.05 0.35% 14.20 105 14.25 10 25.00
2013-02-05 1907 2777289 1135 39281311 14.25 14.30 14.05 14.10 0.15 -1.05% 14.10 5 14.15 66 24.74
2013-02-06 1907 5499885 1282 77110922 14.20 14.20 13.85 13.90 0.20 -1.42% 13.90 160 13.95 5 24.39
2013-02-18 1907 2124954 626 29554590 14.00 14.00 13.85 13.90 0.00 0% 13.85 353 13.90 338 24.39
2013-02-19 1907 3229437 983 45351518 13.90 14.15 13.90 14.00 0.10 0.72% 14.00 9 14.05 87 24.56
2013-02-20 1907 2949634 873 41590637 14.05 14.15 14.05 14.10 0.10 0.71% 14.10 86 14.15 93 24.74
2013-02-21 1907 25118777 7219 370734862 14.10 15.00 14.05 14.85 0.75 5.32% 14.80 145 14.85 522 26.05
2013-02-22 1907 20255831 5355 305892684 15.00 15.30 14.90 14.90 0.05 0.34% 14.90 351 14.95 39 26.14
2013-02-23 1907 37677586 8753 591914501 15.10 15.90 15.10 15.80 0.90 6.04% 15.80 95 15.85 391 27.72
2013-02-25 1907 12463220 3530 194587608 15.75 15.80 15.45 15.55 0.25 -1.58% 15.55 56 15.60 223 27.28
2013-02-26 1907 9429583 2635 144312904 15.40 15.45 15.15 15.20 0.35 -2.25% 15.15 336 15.20 59 26.67
2013-02-27 1907 8658358 2571 133202575 15.20 15.55 15.20 15.20 0.00 0% 15.20 649 15.25 50 26.67
2013-03-01 1907 5943225 1907 91359150 15.45 15.55 15.25 15.25 0.05 0.33% 15.25 227 15.30 257 26.75
2013-03-04 1907 6637598 2056 99547102 15.30 15.40 14.90 14.90 0.35 -2.3% 14.90 3 14.95 42 26.14
2013-03-05 1907 3901581 1257 58869615 14.95 15.20 14.95 15.10 0.20 1.34% 15.05 179 15.10 192 26.49
2013-03-06 1907 3746918 1173 56712753 15.30 15.30 15.00 15.00 0.10 -0.66% 15.00 8 15.10 34 26.32
2013-03-07 1907 2969839 935 44718723 15.00 15.20 15.00 15.00 0.00 0% 15.00 429 15.05 37 26.32
2013-03-08 1907 5507506 1599 83609762 15.10 15.30 15.05 15.20 0.20 1.33% 15.20 17 15.25 478 26.67
2013-03-11 1907 4663005 1493 71752058 15.35 15.55 15.30 15.30 0.10 0.66% 15.30 127 15.35 210 26.84
2013-03-12 1907 4188577 1212 64101243 15.35 15.50 15.15 15.15 0.15 -0.98% 15.15 131 15.20 11 26.58
2013-03-13 1907 3639706 944 55219940 15.30 15.30 15.05 15.05 0.10 -0.66% 15.05 99 15.10 6 26.40
2013-03-14 1907 6874411 2069 105712206 15.20 15.55 15.15 15.15 0.10 0.66% 15.15 274 15.20 32 26.58
2013-03-15 1907 5117214 1475 77866822 15.20 15.40 15.05 15.25 0.10 0.66% 15.20 12 15.25 178 26.75
2013-03-18 1907 3243463 4083 48747713 15.15 15.25 14.85 14.90 0.35 -2.3% 14.90 21 14.95 58 26.14
2013-03-19 1907 2214187 832 33115273 14.90 15.05 14.85 15.00 0.10 0.67% 14.95 78 15.00 30 26.32
2013-03-20 1907 3355130 1110 50595775 15.00 15.25 14.90 15.00 0.00 0% 14.95 155 15.00 19 26.32
2013-03-21 1907 2152190 702 32451550 15.10 15.15 14.95 15.00 0.00 0% 15.00 182 15.05 19 26.32
2013-03-22 1907 2071405 653 31006138 15.00 15.15 14.85 14.85 0.15 -1% 14.85 26 14.90 5 26.05
2013-03-25 1907 5016766 1324 76172534 14.95 15.30 14.95 15.25 0.40 2.69% 15.20 106 15.25 205 26.75
2013-03-26 1907 4448661 1277 67185857 15.25 15.30 15.00 15.00 0.25 -1.64% 15.00 340 15.05 6 26.32
2013-03-27 1907 3122692 2013 46873685 15.00 15.15 14.90 14.90 0.10 -0.67% 14.90 182 14.95 114 26.14
2013-03-28 1907 2093316 608 31313340 14.90 15.05 14.90 14.90 0.00 0% 14.90 110 14.95 71 26.14
2013-03-29 1907 2309651 1641 34455290 15.00 15.05 14.85 14.85 0.05 -0.34% 14.85 67 14.90 100 26.05
2013-04-01 1907 3330535 1034 48893211 14.90 14.95 14.55 14.70 0.15 -1.01% 14.65 34 14.70 28 25.79
2013-04-02 1907 1889629 587 27740612 14.70 14.80 14.55 14.65 0.05 -0.34% 14.65 147 14.70 26 22.20
2013-04-03 1907 4407582 2340 66168904 15.10 15.15 14.90 14.90 0.25 1.71% 14.90 313 15.00 91 22.58
2013-04-08 1907 3556083 1349 51376761 14.70 14.70 14.35 14.35 0.55 -3.69% 14.35 108 14.40 70 21.74
2013-04-09 1907 2348802 846 33704776 14.35 14.45 14.25 14.40 0.05 0.35% 14.35 37 14.40 36 21.82
2013-04-10 1907 1653232 679 23634565 14.35 14.40 14.25 14.25 0.15 -1.04% 14.25 55 14.30 7 21.59
2013-04-11 1907 1468601 602 21151624 14.35 14.50 14.30 14.35 0.10 0.7% 14.35 98 14.40 3 21.74
2013-04-12 1907 1404065 653 20269953 14.35 14.50 14.30 14.50 0.15 1.05% 14.45 51 14.50 55 21.97
2013-04-15 1907 1811332 524 26064443 14.35 14.65 14.25 14.25 0.25 -1.72% 14.25 669 14.35 8 21.59
2013-04-16 1907 1993202 738 28605837 14.05 14.60 14.05 14.45 0.20 1.4% 14.35 4 14.45 21 21.89
2013-04-17 1907 1590750 686 22799766 14.40 14.40 14.25 14.35 0.10 -0.69% 14.35 92 14.40 22 21.74
2013-04-18 1907 1827719 628 26314170 14.30 14.60 14.25 14.30 0.05 -0.35% 14.30 63 14.35 22 21.67
2013-04-19 1907 3317416 680 47379665 14.30 14.40 14.25 14.25 0.05 -0.35% 14.25 118 14.30 6 21.59
2013-04-22 1907 2280515 658 32873004 14.25 14.55 14.25 14.35 0.10 0.7% 14.35 64 14.40 22 21.74
2013-04-23 1907 1832326 383 26425363 14.35 14.55 14.35 14.35 0.00 0% 14.35 41 14.40 44 21.74
2013-04-24 1907 2713212 626 39122270 14.35 14.50 14.35 14.40 0.05 0.35% 14.35 289 14.40 5 21.82
2013-04-25 1907 2618262 497 37712001 14.50 14.55 14.35 14.35 0.05 -0.35% 14.35 49 14.40 21 21.74
2013-04-26 1907 4229746 495 60553434 14.35 14.45 14.25 14.30 0.05 -0.35% 14.30 34 14.35 37 21.67
2013-04-29 1907 6610014 539 95392636 14.30 14.60 14.30 14.40 0.10 0.7% 14.35 177 14.40 23 21.82
2013-04-30 1907 2906528 505 41910513 14.50 14.55 14.30 14.45 0.05 0.35% 14.40 20 14.45 74 21.89
2013-05-02 1907 2515990 648 36535044 14.45 14.65 14.45 14.45 0.00 0% 14.45 64 14.50 205 21.89
2013-05-03 1907 1738104 545 25180235 14.50 14.60 14.40 14.50 0.05 0.35% 14.50 12 14.55 129 21.97
2013-05-06 1907 1599692 447 23195734 14.50 14.60 14.40 14.50 0.00 0% 14.45 13 14.50 35 21.97
2013-05-07 1907 2524924 704 36144559 14.50 14.50 14.25 14.30 0.20 -1.38% 14.30 48 14.35 210 21.67
2013-05-08 1907 2561405 598 36994567 14.30 14.55 14.30 14.45 0.15 1.05% 14.40 56 14.45 6 21.89
2013-05-09 1907 1664369 412 24026400 14.45 14.50 14.40 14.45 0.00 0% 14.40 333 14.45 141 21.89
2013-05-10 1907 1213404 364 17523288 14.45 14.50 14.40 14.40 0.05 -0.35% 14.40 279 14.45 20 21.82
2013-05-13 1907 1235628 304 17738817 14.40 14.45 14.30 14.35 0.05 -0.35% 14.35 24 14.40 95 21.74
2013-05-14 1907 2270928 726 32307115 14.35 14.35 14.10 14.10 0.25 -1.74% 14.10 157 14.20 1 21.36
2013-05-15 1907 3104593 744 44717280 14.20 14.55 14.15 14.45 0.35 2.48% 14.40 2 14.45 150 21.89
2013-05-16 1907 2706315 894 38727112 14.45 14.45 14.25 14.25 0.20 -1.38% 14.25 77 14.30 96 22.62
2013-05-17 1907 6506509 1326 94783018 14.35 14.75 14.35 14.50 0.25 1.75% 14.45 146 14.50 202 23.02
2013-05-20 1907 1645826 572 23815682 14.50 14.55 14.40 14.45 0.05 -0.34% 14.45 43 14.50 94 22.94
2013-05-21 1907 2065402 713 29809654 14.45 14.55 14.35 14.35 0.10 -0.69% 14.35 334 14.40 2 22.78
2013-05-22 1907 1925500 607 27751360 14.40 14.50 14.35 14.40 0.05 0.35% 14.40 22 14.45 12 22.86
2013-05-23 1907 3004494 1145 43031906 14.35 14.50 14.20 14.25 0.15 -1.04% 14.25 21 14.30 30 22.62
2013-05-24 1907 2400722 764 33958869 14.25 14.25 14.05 14.15 0.10 -0.7% 14.10 26 14.15 96 22.46
2013-05-27 1907 808173 335 11490406 14.25 14.25 14.15 14.25 0.10 0.71% 14.25 114 14.30 171 22.62
2013-05-28 1907 2517952 603 36323550 14.30 14.50 14.25 14.40 0.15 1.05% 14.40 116 14.45 143 22.86
2013-05-29 1907 2924337 688 42122723 14.30 14.55 14.30 14.45 0.05 0.35% 14.40 48 14.45 81 22.94
2013-05-30 1907 1814511 493 26059149 14.45 14.50 14.30 14.30 0.15 -1.04% 14.30 69 14.35 7 22.70
2013-05-31 1907 1710535 442 24439762 14.35 14.40 14.25 14.25 0.05 -0.35% 14.25 203 14.30 54 22.62
2013-06-03 1907 1463068 332 20950563 14.10 14.45 14.10 14.30 0.05 0.35% 14.30 15 14.35 85 22.70
2013-06-04 1907 1313043 417 18865005 14.30 14.50 14.25 14.25 0.05 -0.35% 14.25 135 14.30 66 22.62
2013-06-05 1907 940225 448 13398790 14.30 14.35 14.20 14.25 0.00 0% 14.20 411 14.25 6 22.62
2013-06-06 1907 2416059 1049 34070226 14.25 14.25 14.00 14.00 0.25 -1.75% 14.00 206 14.05 133 22.22
2013-06-07 1907 1255340 500 17610610 14.00 14.15 13.90 14.00 0.00 0% 13.95 17 14.00 23 22.22
2013-06-10 1907 613100 264 8658850 14.10 14.20 14.05 14.10 0.10 0.71% 14.05 121 14.10 43 22.38
2013-06-11 1907 1764804 645 24581365 14.10 14.15 13.85 13.90 0.20 -1.42% 13.90 9 13.95 36 22.06
2013-06-13 1907 1426480 1754 19729513 13.90 13.95 13.70 13.85 0.05 -0.36% 13.80 18 13.85 22 21.98
2013-06-14 1907 1137550 466 15656924 13.85 14.00 13.65 13.70 0.15 -1.08% 13.70 77 13.75 10 21.75
2013-06-17 1907 2172079 909 30484956 13.80 14.15 13.80 14.05 0.35 2.55% 14.05 92 14.10 39 22.30
2013-06-18 1907 972592 481 13574417 14.05 14.05 13.90 13.90 0.15 -1.07% 13.85 156 13.90 5 22.06
2013-06-19 1907 1497778 1408 20788369 13.90 14.05 13.80 13.90 0.00 0% 13.85 88 13.90 16 22.06
2013-06-20 1907 1542715 1756 21325597 13.80 13.95 13.75 13.95 0.05 0.36% 13.90 1 13.95 81 22.14
2013-06-21 1907 9459826 1499 131520514 13.70 14.10 13.50 14.10 0.15 1.08% 14.10 2096 14.15 42 22.38
2013-06-24 1907 1056032 1425 14704939 14.10 14.10 13.80 13.80 0.30 -2.13% 13.80 75 13.90 9 21.90
2013-06-25 1907 1561552 607 21335521 13.80 13.80 13.55 13.55 0.25 -1.81% 13.55 111 13.60 65 21.51
2013-06-26 1907 1839409 720 25054728 13.70 13.80 13.55 13.70 0.15 1.11% 13.65 3 13.70 22 21.75
2013-06-27 1907 2117704 801 28779718 13.70 13.70 13.50 13.60 0.10 -0.73% 13.55 191 13.60 7 21.59
2013-06-28 1907 606927 369 8287843 13.65 13.70 13.60 13.70 0.10 0.74% 13.65 26 13.70 47 21.75
2013-07-01 1907 1210367 1503 16701044 13.60 13.90 13.60 13.85 0.15 1.09% 13.80 50 13.85 9 21.98
2013-07-02 1907 724587 339 9963904 13.90 13.90 13.70 13.70 0.15 -1.08% 13.70 14 13.75 45 21.75
2013-07-03 1907 998376 417 13584287 13.60 13.70 13.55 13.55 0.15 -1.09% 13.55 38 13.60 7 21.51
2013-07-04 1907 1183083 392 16032365 13.65 13.65 13.50 13.50 0.05 -0.37% 13.50 27 13.60 53 21.43
2013-07-05 1907 1033660 420 14042402 13.55 13.65 13.50 13.55 0.05 0.37% 13.55 163 13.60 77 21.51
2013-07-08 1907 1155036 514 15683783 13.70 13.70 13.50 13.50 0.05 -0.37% 13.50 121 13.55 5 21.43
2013-07-09 1907 1735575 640 23514402 13.60 13.60 13.50 13.50 0.00 0% 13.50 33 13.55 37 21.43
2013-07-10 1907 2034136 658 27647131 13.60 13.70 13.55 13.55 0.05 0.37% 13.55 377 13.60 279 21.51
2013-07-11 1907 7870140 1542 106741566 13.60 13.70 13.45 13.45 0.10 -0.74% 13.45 162 13.55 4 21.35
2013-07-12 1907 6624000 1665 91028650 13.55 13.90 13.55 13.80 0.35 2.6% 13.75 137 13.80 147 21.90
2013-07-15 1907 8077161 1823 110861458 13.55 13.85 13.55 13.85 0.00 0.36% 13.80 137 13.85 20 21.98
2013-07-16 1907 16808792 4289 241146843 13.85 14.70 13.80 14.50 0.65 4.69% 14.50 4 14.55 95 23.02
2013-07-17 1907 8000899 1937 116058569 14.50 14.65 14.20 14.60 0.10 0.69% 14.50 12 14.60 273 23.17
2013-07-18 1907 19057723 4553 285973650 14.60 15.15 14.40 14.90 0.30 2.05% 14.90 25 14.95 14 23.65
2013-07-19 1907 5322422 1352 78550468 14.90 15.00 14.65 14.70 0.20 -1.34% 14.65 115 14.70 51 23.33
2013-07-22 1907 4497031 1247 65968135 14.70 14.85 14.40 14.60 0.10 -0.68% 14.60 111 14.65 4 23.17
2013-07-23 1907 4629491 1149 67653482 14.70 14.75 14.40 14.60 0.00 0% 14.60 42 14.65 29 23.17
2013-07-24 1907 7301859 2753 108513574 14.60 15.10 14.55 14.95 0.35 2.4% 14.95 169 15.00 88 23.73
2013-07-25 1907 3735446 1381 55809052 15.00 15.05 14.85 14.85 0.10 -0.67% 14.85 12 14.90 9 23.57
2013-07-26 1907 1606712 914 23801345 14.85 14.95 14.70 14.75 0.10 -0.67% 14.75 6 14.80 14 23.41
2013-07-29 1907 1486026 387 21910017 14.75 14.90 14.70 14.80 0.05 0.34% 14.75 15 14.80 22 23.49
2013-07-30 1907 2029565 514 29993314 14.90 14.90 14.70 14.70 0.10 -0.68% 14.70 63 14.75 10 23.33
2013-07-31 1907 1068574 377 15662671 14.70 14.80 14.60 14.65 0.05 -0.34% 14.60 1203 14.65 9 23.25
2013-08-01 1907 1418335 388 20741503 14.65 14.75 14.55 14.55 0.10 -0.68% 14.55 35 14.60 2 23.10
2013-08-02 1907 2262725 596 33045204 14.65 14.70 14.50 14.55 0.00 0% 14.55 97 14.60 2 23.10
2013-08-05 1907 1893123 491 27643667 14.55 14.75 14.50 14.50 0.05 -0.34% 14.50 64 14.55 5 23.02
2013-08-06 1907 1326668 423 19335889 14.50 14.65 14.50 14.50 0.00 0% 14.50 179 14.60 14 23.02
2013-08-07 1907 2754175 802 39516780 14.50 14.55 14.15 14.20 0.30 -2.07% 14.20 8 14.25 131 22.54
2013-08-08 1907 1702838 424 24397334 14.25 14.45 14.20 14.30 0.10 0.7% 14.30 202 14.35 21 22.70
2013-08-09 1907 1981803 786 28168514 14.40 14.40 14.10 14.10 0.20 -1.4% 14.05 442 14.10 36 22.38
2013-08-12 1907 4163092 840 60192863 14.20 14.60 14.20 14.45 0.35 2.48% 14.45 5 14.50 149 22.94
2013-08-13 1907 1899239 476 27398971 14.50 14.55 14.35 14.40 0.05 -0.35% 14.40 64 14.45 2 22.86
2013-08-14 1907 1830405 461 26300230 14.40 14.45 14.30 14.30 0.10 -0.69% 14.30 54 14.35 3 22.70
2013-08-15 1907 1461446 410 20741181 14.20 14.30 14.10 14.10 0.20 -1.4% 14.10 151 14.15 3 22.38
2013-08-16 1907 1578310 456 22251794 14.05 14.20 14.05 14.05 0.05 -0.35% 14.05 173 14.10 25 31.93
2013-08-19 1907 2082581 553 29653142 14.05 14.35 14.05 14.30 0.25 1.78% 14.25 193 14.30 1 32.50
2013-08-20 1907 4569303 1372 66011245 14.35 14.65 14.25 14.25 0.05 -0.35% 14.25 72 14.30 6 32.39
2013-08-22 1907 2354041 752 33773026 14.20 14.45 14.20 14.30 0.05 0.35% 14.30 27 14.35 8 32.50
2013-08-23 1907 2475883 597 35695156 14.35 14.55 14.30 14.45 0.15 1.05% 14.40 8 14.45 26 32.84
2013-08-26 1907 1849428 506 26617063 14.55 14.55 14.25 14.35 0.10 -0.69% 14.30 88 14.35 3 32.61
2013-08-27 1907 6904768 1796 101392900 14.40 14.80 14.40 14.65 0.30 2.09% 14.65 85 14.70 276 33.30
2013-08-28 1907 7366554 1958 108743830 14.70 14.85 14.60 14.80 0.15 1.02% 14.80 792 14.85 161 33.64
2013-08-29 1907 11294938 3711 169409498 14.80 15.20 14.75 14.95 0.15 1.01% 14.95 110 15.00 81 33.98
2013-08-30 1907 8067940 1935 119264210 15.00 15.00 14.60 14.60 0.35 -2.34% 14.60 325 14.70 3 33.18
2013-09-02 1907 4367131 957 64109154 14.65 14.80 14.60 14.60 0.00 0% 14.60 12 14.65 58 33.18
2013-09-03 1907 4338293 953 63996567 14.60 14.85 14.60 14.65 0.05 0.34% 14.65 159 14.70 18 33.30
2013-09-04 1907 3603911 591 53320579 14.65 14.90 14.65 14.80 0.15 1.02% 14.80 149 14.85 300 33.64
2013-09-05 1907 1598119 542 23514527 14.80 14.85 14.65 14.65 0.15 -1.01% 14.65 203 14.70 56 33.30
2013-09-06 1907 1501311 456 22110183 14.65 14.80 14.65 14.70 0.05 0.34% 14.70 24 14.75 37 33.41
2013-09-09 1907 1666349 590 24317152 14.70 14.75 14.50 14.55 0.15 -1.02% 14.50 190 14.55 33 33.07
2013-09-10 1907 1101178 436 15953756 14.55 14.60 14.40 14.40 0.15 -1.03% 14.40 253 14.50 70 32.73
2013-09-11 1907 760142 327 10976336 14.50 14.50 14.35 14.50 0.10 0.69% 14.45 29 14.50 131 32.95
2013-09-12 1907 2272995 891 33227563 14.50 14.75 14.45 14.75 0.25 1.72% 14.70 4 14.75 78 33.52
2013-09-13 1907 1540470 469 22435230 14.75 14.75 14.50 14.50 0.25 -1.69% 14.50 103 14.55 1 32.95
2013-09-14 1907 476741 190 6918363 14.60 14.65 14.45 14.45 0.05 -0.34% 14.45 189 14.50 1 32.84
2013-09-16 1907 1123842 352 16343605 14.55 14.60 14.50 14.60 0.15 1.04% 14.55 24 14.60 191 33.18
2013-09-17 1907 743666 341 10812251 14.55 14.60 14.50 14.55 0.05 -0.34% 14.50 126 14.55 29 33.07
2013-09-18 1907 9701319 2920 146562850 15.00 15.25 14.95 15.00 0.45 3.09% 15.00 403 15.05 13 34.09
2013-09-23 1907 4471361 1283 67490065 15.20 15.20 14.95 15.10 0.10 0.67% 15.05 86 15.10 302 34.32
2013-09-24 1907 1901066 602 28604667 15.10 15.15 15.00 15.00 0.10 -0.66% 15.00 48 15.05 66 34.09
2013-09-25 1907 1566875 511 23443475 14.95 15.05 14.90 15.00 0.00 0% 14.95 22 15.00 153 34.09
2013-09-26 1907 2091134 785 31419686 15.00 15.20 14.85 14.85 0.15 -1% 14.85 145 14.90 25 33.75
2013-09-27 1907 1546710 1479 23107432 14.90 15.00 14.85 14.90 0.05 0.34% 14.90 30 14.95 29 33.86
2013-09-30 1907 861364 389 12742809 14.80 14.90 14.70 14.80 0.10 -0.67% 14.80 11 14.85 102 33.64
2013-10-01 1907 2571868 654 38405227 14.80 15.10 14.75 14.85 0.05 0.34% 14.85 276 14.95 19 33.75
2013-10-02 1907 1626480 1585 24340461 15.00 15.05 14.85 14.95 0.10 0.67% 14.95 33 15.00 62 33.98
2013-10-03 1907 7753785 1624 117710338 15.00 15.35 14.95 15.15 0.20 1.34% 15.10 335 15.15 12 34.43
2013-10-04 1907 2382453 716 35975845 15.25 15.25 15.00 15.10 0.05 -0.33% 15.05 66 15.10 3 34.32
2013-10-07 1907 17877172 3842 283184795 15.20 16.15 15.15 16.15 1.05 6.95% 16.15 20996 0.00 0 36.70
2013-10-08 1907 27861500 5926 455002372 16.40 16.55 15.80 15.80 0.35 -2.17% 15.75 512 15.80 34 35.91
2013-10-09 1907 8365999 2335 130775863 15.80 16.10 15.40 15.40 0.40 -2.53% 15.40 61 15.45 20 35.00
2013-10-11 1907 4023050 1257 62366394 15.60 15.70 15.35 15.35 0.05 -0.32% 15.35 67 15.40 10 34.89
2013-10-14 1907 5191878 1404 81127285 15.40 15.80 15.40 15.65 0.30 1.95% 15.65 69 15.70 352 35.57
2013-10-15 1907 3831579 1122 60441206 15.70 15.90 15.60 15.80 0.15 0.96% 15.80 133 15.85 52 35.91
2013-10-16 1907 4235202 1172 67297419 15.80 16.05 15.75 15.80 0.00 0% 15.80 250 15.85 134 35.91
2013-10-17 1907 2612204 743 41499299 15.95 16.00 15.80 15.80 0.00 0% 15.80 286 15.85 11 35.91
2013-10-18 1907 2661024 741 41854156 15.80 15.85 15.60 15.70 0.10 -0.63% 15.70 217 15.75 9 35.68
2013-10-21 1907 1815331 531 28498512 15.70 15.90 15.60 15.65 0.05 -0.32% 15.65 43 15.70 62 35.57
2013-10-22 1907 1601353 581 24881976 15.65 15.65 15.45 15.45 0.20 -1.28% 15.45 103 15.50 3 35.11
2013-10-23 1907 1928554 666 29978872 15.50 15.65 15.40 15.45 0.00 0% 15.45 84 15.50 64 35.11
2013-10-24 1907 1375212 480 21292205 15.40 15.60 15.40 15.45 0.00 0% 15.45 214 15.50 2 35.11
2013-10-25 1907 3857344 1248 60620499 15.45 15.95 15.40 15.50 0.05 0.32% 15.50 210 15.55 1 35.23
2013-10-28 1907 4606846 1239 72933550 15.55 16.00 15.55 15.85 0.35 2.26% 15.85 89 15.90 70 36.02
2013-10-29 1907 2134545 659 33420291 15.85 15.85 15.50 15.65 0.20 -1.26% 15.65 74 15.70 14 35.57
2013-10-30 1907 2206361 546 34644006 15.70 15.80 15.65 15.75 0.10 0.64% 15.70 135 15.75 17 35.80
2013-10-31 1907 1894192 533 29630124 15.75 15.75 15.55 15.60 0.15 -0.95% 15.60 151 15.65 74 35.45
2013-11-01 1907 3032502 918 46830124 15.60 15.75 15.30 15.30 0.30 -1.92% 15.30 202 15.35 2 34.77
2013-11-04 1907 2784716 865 42265711 15.30 15.40 15.05 15.10 0.20 -1.31% 15.10 39 15.15 15 34.32
2013-11-05 1907 2503386 1765 37520840 15.10 15.20 14.85 14.90 0.20 -1.32% 14.90 89 14.95 4 33.86
2013-11-06 1907 2043864 1657 30447903 14.90 15.05 14.75 14.90 0.00 0% 14.85 28 14.90 30 33.86
2013-11-07 1907 1952871 583 29409359 15.10 15.15 15.00 15.00 0.10 0.67% 15.00 177 15.05 53 34.09
2013-11-08 1907 695959 1200 10437202 15.05 15.05 14.95 14.95 0.05 -0.33% 14.95 19 15.00 43 33.98
2013-11-11 1907 1086790 620 16152276 15.00 15.10 14.75 14.80 0.15 -1% 14.80 46 14.85 52 33.64
2013-11-12 1907 3003540 990 43939642 14.80 14.90 14.40 14.50 0.30 -2.03% 14.50 32 14.55 4 32.95
2013-11-13 1907 1175051 597 17061168 14.50 14.60 14.50 14.50 0.00 0% 14.50 441 14.55 47 32.95
2013-11-14 1907 1042452 470 15298154 14.70 14.75 14.55 14.65 0.15 1.03% 14.65 66 14.70 3 33.30
2013-11-15 1907 1324452 381 19499299 14.70 14.80 14.65 14.65 0.00 0% 14.65 194 14.70 1 33.30
2013-11-18 1907 475095 184 6978034 14.70 14.75 14.65 14.65 0.00 0% 14.65 38 14.70 13 44.39
2013-11-19 1907 2488071 848 37056715 14.65 15.10 14.60 15.10 0.45 3.07% 15.05 21 15.10 195 45.76
2013-11-20 1907 1153878 490 17340725 15.10 15.15 14.95 15.00 0.10 -0.66% 15.00 9 15.05 26 45.45
2013-11-21 1907 2537827 857 38154505 14.90 15.15 14.80 14.90 0.10 -0.67% 14.90 15 14.95 18 45.15
2013-11-22 1907 608517 550 9064512 15.00 15.05 14.85 14.85 0.05 -0.34% 14.85 62 14.95 46 45.00
2013-11-25 1907 1039977 2347 15569097 15.00 15.05 14.90 14.95 0.10 0.67% 14.95 17 15.00 432 45.30
2013-11-26 1907 1388989 542 20559930 14.95 15.00 14.70 14.75 0.20 -1.34% 14.75 81 14.80 1 44.70
2013-11-27 1907 1260550 687 18646767 14.75 14.85 14.70 14.80 0.05 0.34% 14.75 73 14.85 242 44.85
2013-11-28 1907 2869465 1217 43002035 14.90 15.10 14.80 14.90 0.10 0.68% 14.90 132 14.95 1 45.15
2013-11-29 1907 1205832 636 17963542 15.00 15.05 14.80 14.90 0.00 0% 14.90 23 14.95 44 45.15
2013-12-02 1907 7306464 2340 112370658 15.10 15.55 15.00 15.30 0.40 2.68% 15.30 293 15.35 2 46.36
2013-12-03 1907 2666736 906 41134175 15.50 15.65 15.25 15.25 0.05 -0.33% 15.25 54 15.30 11 46.21
2013-12-04 1907 1555184 568 23639140 15.25 15.35 15.10 15.20 0.05 -0.33% 15.20 4 15.25 425 46.06
2013-12-05 1907 1703028 467 25736161 15.30 15.30 15.00 15.10 0.10 -0.66% 15.10 16 15.15 82 45.76
2013-12-06 1907 982402 317 14877136 15.10 15.25 15.10 15.10 0.00 0% 15.10 112 15.15 5 45.76
2013-12-09 1907 1796767 538 27349265 15.20 15.30 15.15 15.20 0.10 0.66% 15.20 10 15.25 203 46.06
2013-12-10 1907 911066 343 13768387 15.20 15.20 15.05 15.20 0.00 0% 15.15 2 15.20 126 46.06
2013-12-11 1907 1642380 519 24859780 15.10 15.25 15.05 15.15 0.05 -0.33% 15.10 30 15.15 90 45.91
2013-12-12 1907 1063759 300 16079465 15.15 15.20 15.05 15.05 0.10 -0.66% 15.05 129 15.10 1 45.61
2013-12-13 1907 1023634 263 15458010 15.05 15.15 15.05 15.05 0.00 0% 15.05 166 15.15 223 45.61
2013-12-16 1907 1431246 437 21405458 15.05 15.10 14.90 14.90 0.15 -1% 14.90 50 14.95 1 45.15
2013-12-17 1907 1307851 367 19541332 14.95 15.05 14.85 14.85 0.05 -0.34% 14.85 17 14.95 1 45.00
2013-12-18 1907 4879668 1528 71479222 14.75 14.80 14.50 14.55 0.30 -2.02% 14.55 146 14.60 36 44.09
2013-12-19 1907 4386148 1281 63066098 14.45 14.55 14.20 14.40 0.15 -1.03% 14.40 76 14.45 28 43.64
2013-12-20 1907 1904150 953 27500234 14.35 14.55 14.35 14.40 0.00 0% 14.40 131 14.45 25 43.64
2013-12-23 1907 1620692 589 23365936 14.30 14.55 14.30 14.35 0.05 -0.35% 14.35 141 14.40 13 43.48
2013-12-24 1907 1142041 509 16559779 14.45 14.55 14.40 14.50 0.15 1.05% 14.50 38 14.55 62 43.94
2013-12-25 1907 833985 332 12151070 14.50 14.65 14.50 14.60 0.10 0.69% 14.60 59 14.65 112 44.24
2013-12-26 1907 1109795 333 16258034 14.70 14.75 14.60 14.70 0.10 0.68% 14.65 7 14.70 58 44.55
2013-12-27 1907 2117296 941 31477472 14.85 14.95 14.80 14.85 0.15 1.02% 14.85 65 14.90 55 45.00
2013-12-30 1907 1801665 559 26989920 14.85 15.05 14.85 15.00 0.15 1.01% 14.95 70 15.00 34 45.45
2013-12-31 1907 1080848 363 16155783 15.00 15.05 14.85 14.90 0.10 -0.67% 14.90 71 14.95 89 45.15
2013-12-31 1907 1080848 363 16155783 15.00 15.05 14.85 14.90 0.10 0% 14.90 71 14.95 89 45.15