官田鋼(2017)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 8.21
0
0%
8.25
0.04
0.49%
8.10
-0.15
-1.82%
 8.11
0.01
0.12%
8.04
-0.07
-0.86%
8.36
0.32
3.98%
8.26
-0.1
-1.2%
8.06
-0.2
-2.42%
 8.45
0.39
4.84%
8.15
-0.3
-3.55%
8.09
-0.06
-0.74%
7.65
-0.44
-5.44%
7.96
0.31
4.05%
 7.78
-0.18
-2.26%
7.70
-0.08
-1.03%
7.93
0.23
2.99%
7.91
-0.02
-0.25%
7.79
-0.12
-1.52%
 7.80
0.01
0.13%
7.85
0.05
0.64%
7.95
0.1
1.27%
7.95
0
0%
8.02
2 月7.90
-0.05
-0.63%
 7.89
-0.01
-0.13%
7.78
-0.11
-1.39%
7.71
-0.07
-0.9%
          7.85
0.14
1.82%
7.83
-0.02
-0.25%
7.86
0.03
0.38%
7.77
-0.09
-1.15%
7.74
-0.03
-0.39%
7.79
0.05
0.65%
7.82
0.03
0.39%
7.72
-0.1
-1.28%
7.71
-0.01
-0.13%
7.79
3 月7.74
0.03
0.39%
 7.59
-0.15
-1.94%
7.48
-0.11
-1.45%
7.48
0
0%
7.50
0.02
0.27%
7.61
0.11
1.47%
 7.74
0.13
1.71%
7.51
-0.23
-2.97%
7.37
-0.14
-1.86%
7.26
-0.11
-1.49%
7.32
0.06
0.83%
 7.15
-0.17
-2.32%
7.18
0.03
0.42%
7.17
-0.01
-0.14%
7.17
0
0%
7.10
-0.07
-0.98%
 7.12
0.02
0.28%
7.02
-0.1
-1.4%
7.03
0.01
0.14%
7.01
-0.02
-0.28%
7.03
0.02
0.29%
7.31
4 月7.07
0.04
0.57%
7.07
0
0%
7.07
0
0%
   6.80
-0.27
-3.82%
6.78
-0.02
-0.29%
6.80
0.02
0.29%
6.84
0.04
0.59%
6.88
0.04
0.58%
 6.95
0.07
1.02%
6.88
-0.07
-1.01%
6.92
0.04
0.58%
6.91
-0.01
-0.14%
6.98
0.07
1.01%
 7.30
0.32
4.58%
7.13
-0.17
-2.33%
7.15
0.02
0.28%
7.05
-0.1
-1.4%
7.17
0.12
1.7%
 7.05
-0.12
-1.67%
7.10
0.05
0.71%
7
5 月 7.07
-0.03
-0.42%
7.02
-0.05
-0.71%
 7.23
0.21
2.99%
7.15
-0.08
-1.11%
7.19
0.04
0.56%
7.19
0
0%
7.10
-0.09
-1.25%
 7.10
0
0%
7.11
0.01
0.14%
7.14
0.03
0.42%
7.13
-0.01
-0.14%
7.14
0.01
0.14%
 7.13
-0.01
-0.14%
7.36
0.23
3.23%
7.42
0.06
0.82%
7.44
0.02
0.27%
7.34
-0.1
-1.34%
 7.29
-0.05
-0.68%
7.28
-0.01
-0.14%
7.38
0.1
1.37%
7.29
-0.09
-1.22%
7.21
-0.08
-1.1%
7.21
6 月  7.18
-0.03
-0.42%
7.11
-0.07
-0.97%
7.27
0.16
2.25%
7.17
-0.1
-1.38%
7.10
-0.07
-0.98%
 7.10
0
0%
7.06
-0.04
-0.56%
6.88
-0.18
-2.55%
6.96
0.08
1.16%
 6.98
0.02
0.29%
6.92
-0.06
-0.86%
6.95
0.03
0.43%
6.84
-0.11
-1.58%
6.73
-0.11
-1.61%
 6.81
0.08
1.19%
6.63
-0.18
-2.64%
6.71
0.08
1.21%
6.73
0.02
0.3%
6.72
-0.01
-0.15%
6.93
7 月6.77
0.05
0.74%
6.75
-0.02
-0.3%
6.70
-0.05
-0.74%
6.65
-0.05
-0.75%
6.79
0.14
2.11%
 6.65
-0.14
-2.06%
6.65
0
0%
6.74
0.09
1.35%
6.98
0.24
3.56%
6.93
-0.05
-0.72%
 6.98
0.05
0.72%
6.97
-0.01
-0.14%
6.96
-0.01
-0.14%
7.02
0.06
0.86%
7.15
0.13
1.85%
 7.04
-0.11
-1.54%
7.03
-0.01
-0.14%
7.06
0.03
0.43%
6.98
-0.08
-1.13%
6.96
-0.02
-0.29%
 7.01
0.05
0.72%
7.03
0.02
0.29%
6.95
-0.08
-1.14%
6.9
8 月7.00
0.05
0.72%
7.00
0
0%
 6.97
-0.03
-0.43%
6.94
-0.03
-0.43%
6.87
-0.07
-1.01%
6.86
-0.01
-0.15%
6.71
-0.15
-2.19%
 6.90
0.19
2.83%
7.22
0.32
4.64%
7.18
-0.04
-0.55%
7.17
-0.01
-0.14%
7.11
-0.06
-0.84%
 7.11
0
0%
6.94
-0.17
-2.39%
6.90
-0.04
-0.58%
6.90
0
0%
 6.84
-0.06
-0.87%
6.80
-0.04
-0.58%
6.76
-0.04
-0.59%
6.80
0.04
0.59%
6.77
-0.03
-0.44%
6.94
9 月 6.79
0.02
0.3%
6.95
0.16
2.36%
6.92
-0.03
-0.43%
6.97
0.05
0.72%
7.09
0.12
1.72%
 6.92
-0.17
-2.4%
6.90
-0.02
-0.29%
6.88
-0.02
-0.29%
6.88
0
0%
6.83
-0.05
-0.73%
6.80
-0.03
-0.44%
6.85
0.05
0.74%
6.81
-0.04
-0.58%
6.85
0.04
0.59%
   6.84
-0.01
-0.15%
6.85
0.01
0.15%
6.90
0.05
0.73%
6.84
-0.06
-0.87%
6.83
-0.01
-0.15%
 6.79
-0.04
-0.59%
6.87
10 月6.80
0.01
0.15%
6.78
-0.02
-0.29%
6.82
0.04
0.59%
6.86
0.04
0.59%
 7.07
0.21
3.06%
7.01
-0.06
-0.85%
6.97
-0.04
-0.57%
7.00
0.03
0.43%
 6.86
-0.14
-2%
6.93
0.07
1.02%
6.87
-0.06
-0.87%
6.98
0.11
1.6%
6.94
-0.04
-0.57%
 6.89
-0.05
-0.72%
6.91
0.02
0.29%
6.92
0.01
0.14%
6.92
0
0%
6.91
-0.01
-0.14%
 6.89
-0.02
-0.29%
6.85
-0.04
-0.58%
6.85
0
0%
6.81
-0.04
-0.58%
6.91
11 月6.82
0.01
0.15%
 6.79
-0.03
-0.44%
6.71
-0.08
-1.18%
6.64
-0.07
-1.04%
6.61
-0.03
-0.45%
6.60
-0.01
-0.15%
 6.46
-0.14
-2.12%
6.45
-0.01
-0.15%
6.40
-0.05
-0.78%
6.44
0.04
0.63%
6.47
0.03
0.47%
 6.44
-0.03
-0.46%
6.44
0
0%
6.44
0
0%
6.45
0.01
0.16%
6.47
0.02
0.31%
 6.50
0.03
0.46%
6.75
0.25
3.85%
6.64
-0.11
-1.63%
6.64
0
0%
6.65
0.01
0.15%
6.56
12 月 6.62
-0.03
-0.45%
6.64
0.02
0.3%
6.63
-0.01
-0.15%
6.64
0.01
0.15%
6.62
-0.02
-0.3%
 6.63
0.01
0.15%
6.62
-0.01
-0.15%
6.58
-0.04
-0.6%
6.55
-0.03
-0.46%
6.60
0.05
0.76%
 6.60
0
0%
6.81
0.21
3.18%
6.82
0.01
0.15%
6.85
0.03
0.44%
6.76
-0.09
-1.31%
 6.76
0
0%
6.72
-0.04
-0.59%
6.73
0.01
0.15%
6.85
0.12
1.78%
7.27
0.42
6.13%
 7.22
-0.05
-0.69%
7.14
-0.08
-1.11%
6.76

說明:最高漲幅:6.13%最低跌幅:-5.44% 最高價:8.45最低價:6.40平均價:7.09,灰色底表示週末,漲129天(10.37)元,跌155天(-11.33)元,平盤26天
6%=1,5%=5,4%=4,3%=9,2%=12,1%=44,0%=80,-0%=1,-1%=3,-2%=4,-3%=28,-4%=55,-5%=64,

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 2017 9366028 1831 75530500 7.85 8.21 7.80 8.21 0.53 0% 8.21 1396 0.00 0 0.00
2013-01-03 2017 17437409 3783 147560422 8.30 8.70 8.25 8.25 0.04 0.49% 8.25 45 8.27 10 0.00
2013-01-04 2017 5427576 1351 43766124 8.20 8.23 7.95 8.10 0.15 -1.82% 8.09 79 8.10 20 0.00
2013-01-07 2017 3315496 957 26995739 8.10 8.25 8.04 8.11 0.01 0.12% 8.11 61 8.13 6 0.00
2013-01-08 2017 3060094 838 24949793 8.20 8.30 8.04 8.04 0.07 -0.86% 8.02 24 8.04 28 0.00
2013-01-09 2017 7249141 1839 59729635 8.04 8.45 7.98 8.36 0.32 3.98% 8.35 33 8.36 118 0.00
2013-01-10 2017 8039814 1900 67914457 8.59 8.60 8.26 8.26 0.10 -1.2% 8.26 75 8.30 2 0.00
2013-01-11 2017 2996080 886 24372738 8.26 8.29 8.05 8.06 0.20 -2.42% 8.06 20 8.07 51 0.00
2013-01-14 2017 8699996 2020 73367811 8.06 8.60 8.06 8.45 0.39 4.84% 8.44 1 8.45 25 0.00
2013-01-15 2017 3339753 981 27438367 8.40 8.42 8.06 8.15 0.30 -3.55% 8.15 59 8.18 2 0.00
2013-01-16 2017 1976366 640 16103890 8.20 8.25 8.08 8.09 0.06 -0.74% 8.09 54 8.13 2 0.00
2013-01-17 2017 3694717 1110 29371148 8.09 8.28 7.53 7.65 0.44 -5.44% 7.65 9 7.71 2 0.00
2013-01-18 2017 1484460 563 11690994 7.80 7.97 7.79 7.96 0.31 4.05% 7.96 9 7.97 10 0.00
2013-01-21 2017 1691170 404 13179279 7.96 7.96 7.70 7.78 0.18 -2.26% 7.77 34 7.78 1 0.00
2013-01-22 2017 1124341 362 8705021 7.78 7.89 7.70 7.70 0.08 -1.03% 7.70 183 7.72 4 0.00
2013-01-23 2017 2828992 866 22578249 7.85 8.08 7.81 7.93 0.23 2.99% 7.93 45 7.95 10 0.00
2013-01-24 2017 824021 290 6530653 7.99 7.99 7.85 7.91 0.02 -0.25% 7.91 9 7.93 17 0.00
2013-01-25 2017 836309 294 6553718 7.95 7.95 7.75 7.79 0.12 -1.52% 7.79 12 7.81 7 0.00
2013-01-28 2017 670483 205 5258933 7.83 7.90 7.80 7.80 0.01 0.13% 7.80 21 7.82 2 0.00
2013-01-29 2017 1176472 297 9231796 7.80 7.91 7.75 7.85 0.05 0.64% 7.84 9 7.85 3 0.00
2013-01-30 2017 1736563 528 13717276 7.91 7.99 7.82 7.95 0.10 1.27% 7.95 64 7.96 14 0.00
2013-01-31 2017 2626281 727 21109408 8.00 8.20 7.95 7.95 0.00 0% 7.94 45 7.95 34 0.00
2013-02-01 2017 688033 222 5450316 7.96 7.98 7.90 7.90 0.05 -0.63% 7.90 96 7.93 5 0.00
2013-02-04 2017 1224299 331 9692823 7.93 7.99 7.89 7.89 0.01 -0.13% 7.89 14 7.91 1 0.00
2013-02-05 2017 936738 264 7305927 7.90 7.90 7.75 7.78 0.11 -1.39% 7.78 55 7.80 14 0.00
2013-02-06 2017 1576995 359 12310593 7.87 7.88 7.71 7.71 0.07 -0.9% 7.71 38 7.78 72 0.00
2013-02-18 2017 1151472 300 9041206 7.80 7.90 7.77 7.85 0.14 1.82% 7.85 3 7.88 26 0.00
2013-02-19 2017 1013816 273 7940596 7.90 7.91 7.81 7.83 0.02 -0.25% 7.82 9 7.83 19 0.00
2013-02-20 2017 1232653 322 9677637 7.83 7.89 7.82 7.86 0.03 0.38% 7.86 7 7.88 32 0.00
2013-02-21 2017 959636 225 7500647 7.86 7.88 7.77 7.77 0.09 -1.15% 7.77 5 7.79 2 0.00
2013-02-22 2017 622987 161 4835690 7.77 7.82 7.71 7.74 0.03 -0.39% 7.74 6 7.78 6 0.00
2013-02-23 2017 626013 196 4872737 7.80 7.84 7.75 7.79 0.05 0.65% 7.78 4 7.79 34 0.00
2013-02-25 2017 1580541 374 12431204 7.80 7.92 7.76 7.82 0.03 0.39% 7.82 6 7.83 4 0.00
2013-02-26 2017 621966 192 4818996 7.81 7.82 7.72 7.72 0.10 -1.28% 7.72 41 7.73 28 0.00
2013-02-27 2017 740785 210 5752658 7.80 7.83 7.71 7.71 0.01 -0.13% 7.71 3 7.72 1 0.00
2013-03-01 2017 974708 245 7564567 7.80 7.81 7.72 7.74 0.03 0.39% 7.74 29 7.75 2 0.00
2013-03-04 2017 1052900 306 8061972 7.74 7.77 7.57 7.59 0.15 -1.94% 7.59 16 7.60 31 0.00
2013-03-05 2017 1271081 380 9590007 7.60 7.66 7.47 7.48 0.11 -1.45% 7.47 19 7.48 2 0.00
2013-03-06 2017 888575 229 6671199 7.55 7.57 7.48 7.48 0.00 0% 7.48 68 7.52 29 0.00
2013-03-07 2017 633058 202 4740976 7.51 7.54 7.47 7.50 0.02 0.27% 7.49 18 7.50 15 0.00
2013-03-08 2017 1771398 385 13501140 7.57 7.68 7.57 7.61 0.11 1.47% 7.61 8 7.62 16 0.00
2013-03-11 2017 1795355 513 13849822 7.62 7.77 7.62 7.74 0.13 1.71% 7.74 52 7.75 30 0.00
2013-03-12 2017 1610250 394 12251951 7.75 7.75 7.51 7.51 0.23 -2.97% 7.51 2 7.53 79 0.00
2013-03-13 2017 1694219 485 12549416 7.56 7.56 7.26 7.37 0.14 -1.86% 7.37 5 7.38 15 0.00
2013-03-14 2017 820500 242 5984015 7.37 7.37 7.26 7.26 0.11 -1.49% 7.26 26 7.30 35 0.00
2013-03-15 2017 1205532 319 8866035 7.30 7.49 7.23 7.32 0.06 0.83% 7.32 22 7.35 2 0.00
2013-03-18 2017 852760 268 6131672 7.30 7.30 7.13 7.15 0.17 -2.32% 7.15 45 7.19 1 0.00
2013-03-19 2017 508000 139 3647220 7.17 7.24 7.15 7.18 0.03 0.42% 7.18 6 7.19 2 0.00
2013-03-20 2017 535494 172 3854607 7.18 7.26 7.15 7.17 0.01 -0.14% 7.17 81 7.18 2 0.00
2013-03-21 2017 762209 164 5482018 7.17 7.29 7.17 7.17 0.00 0% 7.17 100 7.20 21 0.00
2013-03-22 2017 505076 168 3590066 7.02 7.20 7.02 7.10 0.07 -0.98% 7.10 5 7.12 8 0.00
2013-03-25 2017 420870 140 3000662 7.20 7.20 7.10 7.12 0.02 0.28% 7.12 52 7.13 8 0.00
2013-03-26 2017 1014650 293 7151331 7.10 7.10 7.02 7.02 0.10 -1.4% 7.02 44 7.05 5 0.00
2013-03-27 2017 633934 185 4474682 7.03 7.09 7.03 7.03 0.01 0.14% 7.03 73 7.06 39 0.00
2013-03-28 2017 536406 169 3764213 7.03 7.07 7.00 7.01 0.02 -0.28% 7.01 29 7.02 10 0.00
2013-03-29 2017 663126 269 4652419 7.02 7.05 7.00 7.03 0.02 0.29% 7.03 30 7.04 11 0.00
2013-04-01 2017 849000 262 5998798 7.01 7.12 7.01 7.07 0.04 0.57% 7.07 4 7.08 44 0.00
2013-04-02 2017 429695 190 3031710 7.08 7.10 7.04 7.07 0.00 0% 7.05 2 7.07 4 0.00
2013-04-03 2017 347673 180 2448773 7.07 7.10 7.02 7.07 0.00 0% 7.06 20 7.07 3 0.00
2013-04-08 2017 1245500 326 8493653 7.00 7.00 6.76 6.80 0.27 -3.82% 6.80 16 6.81 4 0.00
2013-04-09 2017 652250 194 4431683 6.88 6.88 6.75 6.78 0.02 -0.29% 6.78 6 6.79 2 0.00
2013-04-10 2017 474091 188 3213459 6.78 6.84 6.75 6.80 0.02 0.29% 6.77 1 6.80 49 0.00
2013-04-11 2017 486053 263 3336332 6.90 6.90 6.80 6.84 0.04 0.59% 6.84 44 6.85 5 0.00
2013-04-12 2017 828250 291 5723801 6.91 6.96 6.86 6.88 0.04 0.58% 6.88 40 6.90 6 0.00
2013-04-15 2017 767332 315 5377950 7.00 7.09 6.94 6.95 0.07 1.02% 6.95 27 6.96 4 0.00
2013-04-16 2017 471572 176 3230237 6.85 6.91 6.82 6.88 0.07 -1.01% 6.88 20 6.89 6 0.00
2013-04-17 2017 457227 182 3155827 6.90 6.97 6.88 6.92 0.04 0.58% 6.91 8 6.92 13 0.00
2013-04-18 2017 299000 165 2065020 6.90 6.97 6.83 6.91 0.01 -0.14% 6.91 24 6.95 52 0.00
2013-04-19 2017 520500 239 3633712 6.91 7.03 6.91 6.98 0.07 1.01% 6.96 14 6.98 2 0.00
2013-04-22 2017 2279745 688 16620951 7.03 7.44 7.03 7.30 0.32 4.58% 7.29 15 7.30 30 0.00
2013-04-23 2017 840620 356 5987150 7.26 7.26 7.05 7.13 0.17 -2.33% 7.13 1 7.14 23 0.00
2013-04-24 2017 999959 413 7132222 7.18 7.18 7.10 7.15 0.02 0.28% 7.15 4 7.16 15 0.00
2013-04-25 2017 757253 272 5343559 7.10 7.10 7.01 7.05 0.10 -1.4% 7.05 16 7.06 2 0.00
2013-04-26 2017 2989153 613 21479128 7.01 7.25 7.01 7.17 0.12 1.7% 7.15 15 7.17 2 0.00
2013-04-29 2017 435290 165 3086413 7.17 7.20 7.05 7.05 0.12 -1.67% 7.05 41 7.08 1 0.00
2013-04-30 2017 779254 208 5540779 7.07 7.17 7.05 7.10 0.05 0.71% 7.07 29 7.10 63 0.00
2013-05-02 2017 495535 157 3494239 7.10 7.10 7.03 7.07 0.03 -0.42% 7.07 28 7.08 20 0.00
2013-05-03 2017 506332 180 3560194 7.07 7.10 7.00 7.02 0.05 -0.71% 7.01 22 7.02 7 0.00
2013-05-06 2017 2837892 896 20593848 7.05 7.34 7.05 7.23 0.21 2.99% 7.23 56 7.24 20 0.00
2013-05-07 2017 775632 268 5529297 7.20 7.22 7.10 7.15 0.08 -1.11% 7.12 4 7.15 35 0.00
2013-05-08 2017 830472 253 5943065 7.23 7.23 7.11 7.19 0.04 0.56% 7.16 32 7.19 99 0.00
2013-05-09 2017 906738 242 6550230 7.29 7.29 7.14 7.19 0.00 0% 7.17 11 7.19 11 0.00
2013-05-10 2017 725376 235 5157631 7.19 7.19 7.08 7.10 0.09 -1.25% 7.10 39 7.11 13 0.00
2013-05-13 2017 670111 191 4742423 7.07 7.15 7.03 7.10 0.00 0% 7.06 15 7.11 11 0.00
2013-05-14 2017 663554 191 4713052 7.12 7.15 7.06 7.11 0.01 0.14% 7.11 6 7.12 2 0.00
2013-05-15 2017 547740 233 3897902 7.21 7.21 7.08 7.14 0.03 0.42% 7.14 8 7.15 28 0.00
2013-05-16 2017 1212488 345 8682767 7.15 7.19 7.13 7.13 0.01 -0.14% 7.13 24 7.15 84 0.00
2013-05-17 2017 1190517 262 8495698 7.11 7.18 7.10 7.14 0.01 0.14% 7.14 23 7.15 8 0.00
2013-05-20 2017 1000060 260 7153769 7.14 7.19 7.13 7.13 0.01 -0.14% 7.13 25 7.15 17 0.00
2013-05-21 2017 4512834 1015 33019248 7.13 7.42 7.13 7.36 0.23 3.23% 7.35 22 7.36 2 0.00
2013-05-22 2017 2102690 554 15506784 7.40 7.43 7.30 7.42 0.06 0.82% 7.41 25 7.42 66 0.00
2013-05-23 2017 3823968 1010 28441800 7.38 7.54 7.27 7.44 0.02 0.27% 7.43 18 7.44 4 0.00
2013-05-24 2017 2044339 558 15160647 7.50 7.57 7.30 7.34 0.10 -1.34% 7.33 5 7.34 23 0.00
2013-05-27 2017 732249 251 5346575 7.32 7.40 7.29 7.29 0.05 -0.68% 7.29 43 7.30 2 0.00
2013-05-28 2017 774676 193 5652272 7.29 7.35 7.28 7.28 0.01 -0.14% 7.28 2 7.30 19 0.00
2013-05-29 2017 2515486 666 18586378 7.32 7.50 7.29 7.38 0.10 1.37% 7.38 20 7.39 5 0.00
2013-05-30 2017 1205288 294 8838347 7.38 7.39 7.29 7.29 0.09 -1.22% 7.29 38 7.33 3 0.00
2013-05-31 2017 1221275 285 8897400 7.38 7.38 7.21 7.21 0.08 -1.1% 7.21 127 7.30 9 0.00
2013-06-03 2017 746715 231 5353694 7.15 7.24 7.15 7.18 0.03 -0.42% 7.18 51 7.19 5 0.00
2013-06-04 2017 762599 246 5448090 7.19 7.20 7.11 7.11 0.07 -0.97% 7.11 63 7.15 24 0.00
2013-06-05 2017 2710054 819 19898580 7.11 7.50 7.11 7.27 0.16 2.25% 7.27 43 7.29 7 0.00
2013-06-06 2017 568591 225 4085816 7.16 7.25 7.16 7.17 0.10 -1.38% 7.16 64 7.21 4 0.00
2013-06-07 2017 694764 227 4965884 7.20 7.22 7.06 7.10 0.07 -0.98% 7.10 89 7.14 47 0.00
2013-06-10 2017 536304 177 3824398 7.19 7.19 7.10 7.10 0.00 0% 7.10 70 7.12 2 0.00
2013-06-11 2017 522262 186 3705486 7.12 7.14 7.06 7.06 0.04 -0.56% 7.06 28 7.10 5 0.00
2013-06-13 2017 605020 248 4211205 7.01 7.04 6.87 6.88 0.18 -2.55% 6.88 60 6.91 26 0.00
2013-06-14 2017 1052298 323 7353244 6.93 7.06 6.91 6.96 0.08 1.16% 6.96 2 7.00 63 0.00
2013-06-17 2017 818610 155 5716070 6.96 7.06 6.92 6.98 0.02 0.29% 6.98 60 7.00 2 0.00
2013-06-18 2017 448359 161 3118337 7.01 7.01 6.91 6.92 0.06 -0.86% 6.92 44 6.97 23 0.00
2013-06-19 2017 403078 124 2797611 6.98 6.98 6.91 6.95 0.03 0.43% 6.94 2 6.95 15 0.00
2013-06-20 2017 390000 121 2669060 6.90 6.94 6.80 6.84 0.11 -1.58% 6.84 30 6.85 4 0.00
2013-06-21 2017 766805 187 5152279 6.74 6.74 6.62 6.73 0.11 -1.61% 6.73 2 6.75 62 0.00
2013-06-24 2017 289413 121 1958143 6.79 6.83 6.70 6.81 0.08 1.19% 6.77 2 6.81 25 0.00
2013-06-25 2017 424102 149 2834418 6.73 6.81 6.63 6.63 0.18 -2.64% 6.63 13 6.70 2 0.00
2013-06-26 2017 571223 190 3848281 6.78 6.79 6.70 6.71 0.08 1.21% 6.71 33 6.74 50 0.00
2013-06-27 2017 452305 137 3050222 6.79 6.79 6.72 6.73 0.02 0.3% 6.73 4 6.76 3 0.00
2013-06-28 2017 535250 172 3619285 6.77 6.82 6.72 6.72 0.01 -0.15% 6.72 3 6.74 6 0.00
2013-07-01 2017 304319 127 2048121 6.70 6.77 6.68 6.77 0.05 0.74% 6.77 4 6.78 9 0.00
2013-07-02 2017 277049 99 1874927 6.81 6.81 6.75 6.75 0.02 -0.3% 6.75 10 6.77 18 0.00
2013-07-03 2017 216022 92 1447924 6.77 6.78 6.67 6.70 0.05 -0.74% 6.68 2 6.70 3 0.00
2013-07-04 2017 194001 84 1295663 6.71 6.73 6.65 6.65 0.05 -0.75% 6.65 22 6.70 21 0.00
2013-07-05 2017 611469 224 4128607 6.68 6.82 6.67 6.79 0.14 2.11% 6.79 47 6.80 45 0.00
2013-07-08 2017 261419 107 1750021 6.77 6.79 6.65 6.65 0.14 -2.06% 6.65 13 6.70 1 0.00
2013-07-09 2017 289300 100 1928018 6.67 6.71 6.63 6.65 0.00 0% 6.65 5 6.70 21 0.00
2013-07-10 2017 605418 214 4098730 6.70 6.82 6.70 6.74 0.09 1.35% 6.74 1 6.76 2 0.00
2013-07-11 2017 1832010 567 12802354 6.80 7.10 6.80 6.98 0.24 3.56% 6.97 38 6.98 12 0.00
2013-07-12 2017 618000 232 4282520 7.00 7.00 6.88 6.93 0.05 -0.72% 6.93 135 6.97 21 0.00
2013-07-15 2017 903072 223 6304784 6.95 7.02 6.93 6.98 0.05 0.72% 6.98 9 7.00 41 0.00
2013-07-16 2017 749554 189 5258761 7.00 7.14 6.97 6.97 0.01 -0.14% 6.97 37 7.00 8 0.00
2013-07-17 2017 536059 187 3740776 6.96 7.03 6.93 6.96 0.01 -0.14% 6.96 13 6.99 36 0.00
2013-07-18 2017 828893 247 5831903 7.00 7.09 7.00 7.02 0.06 0.86% 7.01 3 7.02 2 0.00
2013-07-19 2017 825065 186 5814108 7.01 7.15 6.95 7.15 0.13 1.85% 7.08 20 7.15 52 0.00
2013-07-22 2017 691546 162 4886610 7.12 7.12 7.03 7.04 0.11 -1.54% 7.04 5 7.06 2 0.00
2013-07-23 2017 700655 194 4933145 7.04 7.07 7.01 7.03 0.01 -0.14% 7.02 27 7.03 33 0.00
2013-07-24 2017 295601 128 2076267 7.03 7.08 7.01 7.06 0.03 0.43% 7.03 3 7.06 11 0.00
2013-07-25 2017 431327 122 3016158 7.05 7.05 6.94 6.98 0.08 -1.13% 6.98 44 7.02 2 0.00
2013-07-26 2017 344400 123 2401846 6.98 7.03 6.94 6.96 0.02 -0.29% 6.96 1 6.97 2 0.00
2013-07-29 2017 1229320 370 8723780 7.00 7.16 7.00 7.01 0.05 0.72% 7.01 57 7.03 3 0.00
2013-07-30 2017 493094 156 3474138 7.03 7.10 7.01 7.03 0.02 0.29% 7.03 6 7.05 10 0.00
2013-07-31 2017 425148 150 2967879 7.03 7.03 6.92 6.95 0.08 -1.14% 6.95 9 6.97 35 0.00
2013-08-01 2017 532418 93 3731745 6.96 7.04 6.96 7.00 0.05 0.72% 6.97 17 7.00 1 0.00
2013-08-02 2017 426496 127 2988120 7.03 7.06 6.97 7.00 0.00 0% 7.00 28 7.02 40 0.00
2013-08-05 2017 562807 129 3932151 7.00 7.04 6.95 6.97 0.03 -0.43% 6.97 27 7.00 12 0.00
2013-08-06 2017 372416 99 2589741 7.04 7.04 6.93 6.94 0.03 -0.43% 6.94 6 6.99 5 0.00
2013-08-07 2017 337221 99 2323332 6.90 6.92 6.87 6.87 0.07 -1.01% 6.87 2 6.88 2 0.00
2013-08-08 2017 244000 74 1685498 6.90 6.98 6.86 6.86 0.01 -0.15% 6.86 17 6.94 13 0.00
2013-08-09 2017 561945 168 3816927 6.86 6.88 6.71 6.71 0.15 -2.19% 6.71 4 6.76 1 0.00
2013-08-12 2017 793611 260 5429111 6.72 6.93 6.72 6.90 0.19 2.83% 6.86 13 6.90 31 0.00
2013-08-13 2017 4470723 1065 32060984 7.00 7.25 6.95 7.22 0.32 4.64% 7.22 48 7.23 23 0.00
2013-08-14 2017 2743070 628 19871018 7.25 7.30 7.15 7.18 0.04 -0.55% 7.18 2 7.22 66 0.00
2013-08-15 2017 859048 210 6114746 7.11 7.17 7.03 7.17 0.01 -0.14% 7.10 14 7.17 7 0.00
2013-08-16 2017 585580 190 4157447 7.10 7.16 7.06 7.11 0.06 -0.84% 7.11 14 7.14 15 0.00
2013-08-19 2017 390914 133 2780679 7.12 7.18 7.09 7.11 0.00 0% 7.11 9 7.12 45 0.00
2013-08-20 2017 780440 231 5469904 7.13 7.13 6.93 6.94 0.17 -2.39% 6.94 10 6.95 10 0.00
2013-08-22 2017 1034250 184 7122320 6.90 6.94 6.85 6.90 0.04 -0.58% 6.89 20 6.90 63 0.00
2013-08-23 2017 600750 152 4143597 6.90 6.97 6.81 6.90 0.00 0% 6.90 10 6.91 1 0.00
2013-08-26 2017 1071437 236 7330309 6.90 6.90 6.82 6.84 0.06 -0.87% 6.84 12 6.85 5 0.00
2013-08-27 2017 446044 163 3039555 6.84 6.84 6.80 6.80 0.04 -0.58% 6.80 21 6.83 31 0.00
2013-08-28 2017 362146 113 2443581 6.80 6.80 6.73 6.76 0.04 -0.59% 6.76 26 6.78 2 0.00
2013-08-29 2017 270166 95 1845599 6.87 6.87 6.77 6.80 0.04 0.59% 6.80 5 6.81 3 0.00
2013-08-30 2017 602474 157 4101199 6.87 6.87 6.77 6.77 0.03 -0.44% 6.77 25 6.82 1 0.00
2013-09-02 2017 670500 217 4564613 6.80 6.88 6.77 6.79 0.02 0.3% 6.79 5 6.80 20 0.00
2013-09-03 2017 1762069 502 12231404 6.86 7.08 6.83 6.95 0.16 2.36% 6.94 5 6.95 14 0.00
2013-09-04 2017 580753 176 4001408 6.90 6.95 6.85 6.92 0.03 -0.43% 6.92 4 6.93 8 0.00
2013-09-05 2017 804007 239 5594074 6.95 6.99 6.89 6.97 0.05 0.72% 6.95 61 6.97 6 0.00
2013-09-06 2017 2480681 640 17616549 6.98 7.18 6.98 7.09 0.12 1.72% 7.03 20 7.09 20 0.00
2013-09-09 2017 783394 234 5488125 7.09 7.12 6.92 6.92 0.17 -2.4% 6.92 21 6.93 20 0.00
2013-09-10 2017 502835 171 3475360 6.92 6.95 6.86 6.90 0.02 -0.29% 6.89 7 6.91 26 0.00
2013-09-11 2017 557665 152 3832674 6.93 6.95 6.82 6.88 0.02 -0.29% 6.88 1 6.90 52 0.00
2013-09-12 2017 259140 93 1790079 6.92 6.93 6.88 6.88 0.00 0% 6.88 48 6.89 1 0.00
2013-09-13 2017 390006 126 2670507 6.83 6.90 6.83 6.83 0.05 -0.73% 6.83 48 6.86 1 0.00
2013-09-14 2017 381064 97 2596373 6.80 6.87 6.80 6.80 0.03 -0.44% 6.80 130 6.85 3 0.00
2013-09-16 2017 487999 123 3328810 6.80 6.87 6.80 6.85 0.05 0.74% 6.84 6 6.85 21 0.00
2013-09-17 2017 325019 106 2219386 6.83 6.88 6.80 6.81 0.04 -0.58% 6.81 39 6.85 29 0.00
2013-09-18 2017 434191 124 2964219 6.83 6.85 6.81 6.85 0.04 0.59% 6.83 3 6.85 36 0.00
2013-09-23 2017 565299 151 3873515 6.80 6.89 6.80 6.84 0.01 -0.15% 6.84 15 6.85 5 0.00
2013-09-24 2017 442998 131 3040354 6.84 6.92 6.82 6.85 0.01 0.15% 6.85 43 6.88 13 0.00
2013-09-25 2017 608190 205 4191829 6.85 6.91 6.85 6.90 0.05 0.73% 6.90 41 6.91 20 0.00
2013-09-26 2017 424948 107 2914722 6.91 6.91 6.83 6.84 0.06 -0.87% 6.84 1 6.85 2 0.00
2013-09-27 2017 493898 115 3377858 6.84 6.88 6.82 6.83 0.01 -0.15% 6.83 6 6.85 6 0.00
2013-09-30 2017 306006 100 2081077 6.83 6.83 6.78 6.79 0.04 -0.59% 6.79 11 6.80 5 0.00
2013-10-01 2017 468018 134 3190099 6.79 6.88 6.79 6.80 0.01 0.15% 6.80 11 6.84 18 0.00
2013-10-02 2017 382778 131 2602352 6.80 6.85 6.77 6.78 0.02 -0.29% 6.77 12 6.79 2 0.00
2013-10-03 2017 749882 221 5116871 6.82 6.86 6.78 6.82 0.04 0.59% 6.82 51 6.84 3 0.00
2013-10-04 2017 2684287 589 18662624 6.81 7.04 6.78 6.86 0.04 0.59% 6.86 12 6.92 50 0.00
2013-10-07 2017 2854463 768 20059581 6.89 7.10 6.88 7.07 0.21 3.06% 7.07 5 7.08 131 0.00
2013-10-08 2017 1630436 377 11507932 7.15 7.15 7.01 7.01 0.06 -0.85% 7.01 11 7.05 31 0.00
2013-10-09 2017 782934 190 5458567 6.98 7.07 6.92 6.97 0.04 -0.57% 6.94 18 6.97 6 0.00
2013-10-11 2017 527075 152 3675931 7.00 7.04 6.93 7.00 0.03 0.43% 6.96 2 7.00 14 0.00
2013-10-14 2017 816222 233 5646032 7.00 7.00 6.86 6.86 0.14 -2% 6.86 63 6.94 23 0.00
2013-10-15 2017 490375 143 3396823 6.98 6.98 6.90 6.93 0.07 1.02% 6.92 71 6.93 2 0.00
2013-10-16 2017 385009 133 2658739 6.93 6.99 6.87 6.87 0.06 -0.87% 6.87 69 6.90 2 0.00
2013-10-17 2017 951950 206 6620257 6.90 7.02 6.90 6.98 0.11 1.6% 6.96 44 6.98 28 0.00
2013-10-18 2017 408211 121 2838472 6.98 6.98 6.93 6.94 0.04 -0.57% 6.94 26 6.95 5 0.00
2013-10-21 2017 488516 135 3381055 6.97 7.01 6.88 6.89 0.05 -0.72% 6.89 8 6.90 30 0.00
2013-10-22 2017 250253 101 1722446 6.86 6.91 6.86 6.91 0.02 0.29% 6.90 26 6.91 20 0.00
2013-10-23 2017 624525 184 4346238 6.90 7.00 6.90 6.92 0.01 0.14% 6.92 21 6.93 9 0.00
2013-10-24 2017 414750 134 2863123 6.99 6.99 6.88 6.92 0.00 0% 6.92 21 6.93 2 0.00
2013-10-25 2017 562740 163 3902610 6.93 6.98 6.89 6.91 0.01 -0.14% 6.91 21 6.92 44 0.00
2013-10-28 2017 516360 129 3569428 6.91 6.96 6.89 6.89 0.02 -0.29% 6.89 13 6.92 1 0.00
2013-10-29 2017 317898 131 2187210 6.92 6.93 6.85 6.85 0.04 -0.58% 6.85 44 6.90 2 0.00
2013-10-30 2017 334500 106 2291973 6.86 6.89 6.84 6.85 0.00 0% 6.85 4 6.87 5 0.00
2013-10-31 2017 435686 129 2973438 6.85 6.85 6.81 6.81 0.04 -0.58% 6.81 99 6.84 65 0.00
2013-11-01 2017 395970 98 2704954 6.81 6.87 6.81 6.82 0.01 0.15% 6.82 27 6.86 6 0.00
2013-11-04 2017 363257 106 2463607 6.82 6.82 6.75 6.79 0.03 -0.44% 6.79 16 6.80 6 0.00
2013-11-05 2017 632500 182 4261432 6.77 6.80 6.71 6.71 0.08 -1.18% 6.71 15 6.72 5 0.00
2013-11-06 2017 719843 162 4802800 6.71 6.71 6.62 6.64 0.07 -1.04% 6.64 83 6.70 15 0.00
2013-11-07 2017 473159 157 3141466 6.64 6.69 6.60 6.61 0.03 -0.45% 6.61 27 6.65 4 0.00
2013-11-08 2017 346734 110 2292634 6.59 6.65 6.59 6.60 0.01 -0.15% 6.60 7 6.62 2 0.00
2013-11-11 2017 657980 193 4284419 6.58 6.60 6.43 6.46 0.14 -2.12% 6.46 30 6.47 51 0.00
2013-11-12 2017 420799 164 2722860 6.50 6.51 6.41 6.45 0.01 -0.15% 6.44 11 6.45 6 0.00
2013-11-13 2017 604279 201 3857748 6.44 6.44 6.35 6.40 0.05 -0.78% 6.36 11 6.40 6 0.00
2013-11-14 2017 286167 120 1838486 6.36 6.49 6.36 6.44 0.04 0.63% 6.42 64 6.45 39 0.00
2013-11-15 2017 303477 132 1970310 6.45 6.51 6.45 6.47 0.03 0.47% 6.46 15 6.48 20 0.00
2013-11-18 2017 162750 69 1054332 6.56 6.56 6.43 6.44 0.03 -0.46% 6.44 16 6.46 5 0.00
2013-11-19 2017 212900 97 1374593 6.44 6.49 6.44 6.44 0.00 0% 6.44 23 6.45 5 0.00
2013-11-20 2017 295831 103 1909083 6.44 6.49 6.44 6.44 0.00 0% 6.43 13 6.44 10 0.00
2013-11-21 2017 229000 65 1469969 6.46 6.46 6.39 6.45 0.01 0.16% 6.40 44 6.45 16 0.00
2013-11-22 2017 283780 70 1830635 6.41 6.47 6.41 6.47 0.02 0.31% 6.44 10 6.47 2 0.00
2013-11-25 2017 306506 89 1990369 6.47 6.51 6.47 6.50 0.03 0.46% 6.50 13 6.51 12 0.00
2013-11-26 2017 1198750 330 7939470 6.50 6.78 6.50 6.75 0.25 3.85% 6.71 10 6.75 8 0.00
2013-11-27 2017 654279 201 4337953 6.61 6.72 6.60 6.64 0.11 -1.63% 6.63 2 6.64 11 0.00
2013-11-28 2017 691415 180 4594697 6.60 6.70 6.60 6.64 0.00 0% 6.63 13 6.64 84 0.00
2013-11-29 2017 596000 162 3961817 6.65 6.69 6.60 6.65 0.01 0.15% 6.65 1 6.66 21 0.00
2013-12-02 2017 296286 84 1965882 6.65 6.66 6.62 6.62 0.03 -0.45% 6.62 53 6.65 10 0.00
2013-12-03 2017 187476 83 1243103 6.61 6.66 6.61 6.64 0.02 0.3% 6.64 6 6.65 28 0.00
2013-12-04 2017 388395 101 2583222 6.67 6.72 6.63 6.63 0.01 -0.15% 6.63 2 6.67 6 0.00
2013-12-05 2017 205518 70 1363887 6.63 6.69 6.61 6.64 0.01 0.15% 6.62 3 6.64 31 0.00
2013-12-06 2017 260331 89 1727522 6.62 6.65 6.62 6.62 0.02 -0.3% 6.62 17 6.64 55 0.00
2013-12-09 2017 366237 96 2433311 6.65 6.68 6.61 6.63 0.01 0.15% 6.63 23 6.65 15 0.00
2013-12-10 2017 293718 98 1945195 6.63 6.64 6.61 6.62 0.01 -0.15% 6.62 15 6.63 28 0.00
2013-12-11 2017 458002 116 3028197 6.61 6.66 6.57 6.58 0.04 -0.6% 6.58 8 6.60 1 0.00
2013-12-12 2017 307250 78 2015664 6.65 6.65 6.53 6.55 0.03 -0.46% 6.55 21 6.57 15 0.00
2013-12-13 2017 282575 117 1864259 6.55 6.63 6.55 6.60 0.05 0.76% 6.60 7 6.62 11 0.00
2013-12-16 2017 366350 121 2424280 6.60 6.64 6.60 6.60 0.00 0% 6.60 28 6.61 6 0.00
2013-12-17 2017 2925713 678 20008392 6.61 6.95 6.61 6.81 0.21 3.18% 6.81 275 6.82 40 0.00
2013-12-18 2017 1727255 385 11844185 6.83 6.95 6.81 6.82 0.01 0.15% 6.82 44 6.83 15 0.00
2013-12-19 2017 591727 162 4048897 6.85 6.90 6.78 6.85 0.03 0.44% 6.83 1 6.85 16 0.00
2013-12-20 2017 511466 159 3468214 6.85 6.85 6.75 6.76 0.09 -1.31% 6.76 14 6.77 19 0.00
2013-12-23 2017 362042 123 2451648 6.77 6.80 6.76 6.76 0.00 0% 6.76 52 6.78 1 0.00
2013-12-24 2017 403435 116 2727943 6.78 6.80 6.72 6.72 0.04 -0.59% 6.72 50 6.75 10 0.00
2013-12-25 2017 353749 140 2386816 6.75 6.78 6.72 6.73 0.01 0.15% 6.73 12 6.76 17 0.00
2013-12-26 2017 1952705 495 13398364 6.73 6.93 6.73 6.85 0.12 1.78% 6.85 9 6.90 3 0.00
2013-12-27 2017 10417873 2185 75528001 7.05 7.32 7.02 7.27 0.42 6.13% 7.26 40 7.27 39 0.00
2013-12-30 2017 4219924 1107 30836914 7.30 7.44 7.20 7.22 0.05 -0.69% 7.22 85 7.23 13 0.00
2013-12-31 2017 2226482 558 15947108 7.25 7.31 7.13 7.14 0.08 -1.11% 7.14 36 7.17 17 0.00
2013-12-31 2017 2226482 558 15947108 7.25 7.31 7.13 7.14 0.08 0% 7.14 36 7.17 17 0.00