仁寶(2324)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　19.70
0
0%		19.75
0.05
0.25%		19.50
-0.25
-1.27%		 　19.25
-0.25
-1.28%		19.15
-0.1
-0.52%		19.30
0.15
0.78%		20.00
0.7
3.63%		20.10
0.1
0.5%		 　20.35
0.25
1.24%		20.45
0.1
0.49%		20.20
-0.25
-1.22%		20.25
0.05
0.25%		20.80
0.55
2.72%		 　21.40
0.6
2.88%		21.00
-0.4
-1.87%		20.85
-0.15
-0.71%		20.95
0.1
0.48%		20.70
-0.25
-1.19%		 　21.10
0.4
1.93%		21.65
0.55
2.61%		21.50
-0.15
-0.69%		21.45
-0.05
-0.23%		20.44
2 月21.35
-0.1
-0.47%		 　21.60
0.25
1.17%		20.95
-0.65
-3.01%		20.75
-0.2
-0.95%		 　　　　　　　　　　20.25
-0.5
-2.41%		20.50
0.25
1.23%		20.75
0.25
1.22%		20.70
-0.05
-0.24%		21.00
0.3
1.45%		21.10
0.1
0.48%		 20.90
-0.2
-0.95%		20.50
-0.4
-1.91%		20.75
0.25
1.22%		 20.87
3 月20.90
0.15
0.72%		 　20.45
-0.45
-2.15%		20.55
0.1
0.49%		20.65
0.1
0.49%		20.45
-0.2
-0.97%		20.70
0.25
1.22%		 　20.85
0.15
0.72%		21.05
0.2
0.96%		20.65
-0.4
-1.9%		20.25
-0.4
-1.94%		20.50
0.25
1.23%		 　20.15
-0.35
-1.71%		20.10
-0.05
-0.25%		20.15
0.05
0.25%		20.60
0.45
2.23%		20.25
-0.35
-1.7%		 　20.30
0.05
0.25%		20.95
0.65
3.2%		21.00
0.05
0.24%		21.05
0.05
0.24%		21.20
0.15
0.71%		 20.63
4 月21.20
0
0%		21.15
-0.05
-0.24%		21.20
0.05
0.24%		 　　　20.10
-1.1
-5.19%		20.20
0.1
0.5%		20.10
-0.1
-0.5%		20.30
0.2
1%		19.80
-0.5
-2.46%		 　19.15
-0.65
-3.28%		19.30
0.15
0.78%		18.85
-0.45
-2.33%		18.65
-0.2
-1.06%		18.60
-0.05
-0.27%		 　18.55
-0.05
-0.27%		18.55
0
0%		18.85
0.3
1.62%		18.80
-0.05
-0.27%		19.05
0.25
1.33%		 　18.85
-0.2
-1.05%		19.10
0.25
1.33%		 19.43
5 月　18.80
-0.3
-1.57%		18.70
-0.1
-0.53%		 　18.65
-0.05
-0.27%		18.80
0.15
0.8%		19.00
0.2
1.06%		19.10
0.1
0.53%		18.80
-0.3
-1.57%		 　18.85
0.05
0.27%		18.55
-0.3
-1.59%		18.30
-0.25
-1.35%		18.30
0
0%		18.45
0.15
0.82%		 　18.50
0.05
0.27%		18.50
0
0%		18.60
0.1
0.54%		18.40
-0.2
-1.08%		18.30
-0.1
-0.54%		 　18.60
0.3
1.64%		18.85
0.25
1.34%		18.90
0.05
0.27%		18.85
-0.05
-0.26%		18.45
-0.4
-2.12%		18.65
6 月 　18.45
0
0%		18.40
-0.05
-0.27%		18.35
-0.05
-0.27%		18.10
-0.25
-1.36%		17.70
-0.4
-2.21%		 　17.80
0.1
0.56%		17.60
-0.2
-1.12%		 17.15
-0.45
-2.56%		17.00
-0.15
-0.87%		 　17.10
0.1
0.59%		17.00
-0.1
-0.58%		17.10
0.1
0.59%		16.80
-0.3
-1.75%		16.05
-0.75
-4.46%		 　16.40
0.35
2.18%		16.35
-0.05
-0.3%		16.65
0.3
1.83%		16.60
-0.05
-0.3%		16.85
0.25
1.51%		 17.31
7 月17.70
0.85
5.04%		18.25
0.55
3.11%		19.20
0.95
5.21%		18.60
-0.6
-3.13%		18.55
-0.05
-0.27%		 　18.90
0.35
1.89%		18.85
-0.05
-0.26%		18.60
-0.25
-1.33%		18.80
0.2
1.08%		19.15
0.35
1.86%		 　19.10
-0.05
-0.26%		19.20
0.1
0.52%		19.25
0.05
0.26%		19.10
-0.15
-0.78%		18.90
-0.2
-1.05%		 　19.20
0.3
1.59%		19.90
0.7
3.65%		20.35
0.45
2.26%		20.15
-0.2
-0.98%		20.00
-0.15
-0.74%		 　20.05
0.05
0.25%		20.10
0.05
0.25%		20.80
0.7
3.48%		19.26
8 月20.75
-0.05
-0.24%		20.70
-0.05
-0.24%		 　20.90
0.2
0.97%		20.50
-0.4
-1.91%		19.95
-0.55
-2.68%		19.20
-0.75
-3.76%		18.40
-0.8
-4.17%		 　18.10
-0.3
-1.63%		17.90
-0.2
-1.1%		18.80
0.9
5.03%		18.50
-0.3
-1.6%		18.50
0
0%		 　18.45
-0.05
-0.27%		18.80
0.35
1.9%		 18.70
-0.1
-0.53%		18.70
0
0%		 　19.70
1
5.35%		19.50
-0.2
-1.02%		19.60
0.1
0.51%		19.65
0.05
0.26%		20.15
0.5
2.54%		 19.31
9 月　20.00
-0.15
-0.74%		20.10
0.1
0.5%		20.25
0.15
0.75%		21.10
0.85
4.2%		20.65
-0.45
-2.13%		 　21.55
0.9
4.36%		21.30
-0.25
-1.16%		21.95
0.65
3.05%		21.95
0
0%		21.30
-0.65
-2.96%		20.80
-0.5
-2.35%		 21.10
0.3
1.44%		21.30
0.2
0.95%		21.70
0.4
1.88%		 　　　21.30
-0.4
-1.84%		20.75
-0.55
-2.58%		20.95
0.2
0.96%		20.85
-0.1
-0.48%		21.10
0.25
1.2%		 　21.60
0.5
2.37%		 21.18
10 月22.35
0.75
3.47%		23.80
1.45
6.49%		23.60
-0.2
-0.84%		22.85
-0.75
-3.18%		 　22.95
0.1
0.44%		22.85
-0.1
-0.44%		23.40
0.55
2.41%		 23.30
-0.1
-0.43%		 　22.05
-1.25
-5.36%		22.80
0.75
3.4%		22.40
-0.4
-1.75%		22.80
0.4
1.79%		22.80
0
0%		 　23.00
0.2
0.88%		23.00
0
0%		23.00
0
0%		22.80
-0.2
-0.87%		23.05
0.25
1.1%		 　23.15
0.1
0.43%		23.10
-0.05
-0.22%		23.35
0.25
1.08%		23.00
-0.35
-1.5%		22.96
11 月21.40
-1.6
-6.96%		 　21.50
0.1
0.47%		21.35
-0.15
-0.7%		21.50
0.15
0.7%		20.80
-0.7
-3.26%		21.00
0.2
0.96%		 　20.35
-0.65
-3.1%		21.35
1
4.91%		20.90
-0.45
-2.11%		21.70
0.8
3.83%		22.00
0.3
1.38%		 　22.00
0
0%		22.85
0.85
3.86%		22.55
-0.3
-1.31%		22.40
-0.15
-0.67%		22.20
-0.2
-0.89%		 　22.30
0.1
0.45%		22.20
-0.1
-0.45%		22.45
0.25
1.13%		22.45
0
0%		22.35
-0.1
-0.45%		 21.79
12 月　22.35
0
0%		22.20
-0.15
-0.67%		22.45
0.25
1.13%		22.20
-0.25
-1.11%		22.40
0.2
0.9%		 　22.35
-0.05
-0.22%		22.50
0.15
0.67%		22.50
0
0%		22.40
-0.1
-0.44%		21.20
-1.2
-5.36%		 　21.50
0.3
1.42%		21.60
0.1
0.47%		22.10
0.5
2.31%		22.15
0.05
0.23%		22.20
0.05
0.23%		 　22.20
0
0%		22.10
-0.1
-0.45%		22.10
0
0%		22.20
0.1
0.45%		22.50
0.3
1.35%		 　22.75
0.25
1.11%		22.85
0.1
0.44%		22.22

說明:最高漲幅:6.49%最低跌幅:-6.96% 最高價:23.80最低價:16.05平均價:20.32,灰色底表示週末,漲153天(47)元,跌132天(-40.2)元,平盤25天
6%=1,5%=9,4%=7,3%=12,2%=23,1%=65,0%=61,-0%=1,-1%=3,-2%=5,-3%=13,-4%=31,-5%=35,-6%=44,

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 2324 8495087 2607 167114084 19.80 19.80 19.55 19.70 0.15 0% 19.65 130 19.70 168 12.09
2013-01-03 2324 10979769 3338 217299415 19.95 19.95 19.65 19.75 0.05 0.25% 19.70 73 19.75 147 12.12
2013-01-04 2324 11151564 3679 218452071 19.85 19.85 19.50 19.50 0.25 -1.27% 19.50 278 19.55 223 11.96
2013-01-07 2324 11820354 3755 228786792 19.50 19.55 19.20 19.25 0.25 -1.28% 19.20 509 19.25 36 11.81
2013-01-08 2324 11160218 3521 213593772 19.25 19.40 19.00 19.15 0.10 -0.52% 19.10 66 19.15 526 11.75
2013-01-09 2324 7819047 2431 150569581 19.15 19.35 19.10 19.30 0.15 0.78% 19.25 80 19.30 123 11.84
2013-01-10 2324 30761540 9079 612240568 19.55 20.30 19.40 20.00 0.70 3.63% 19.95 351 20.00 411 12.27
2013-01-11 2324 17402146 4809 349868920 20.25 20.40 19.90 20.10 0.10 0.5% 20.05 125 20.10 89 12.33
2013-01-14 2324 15676185 4453 316590273 20.10 20.35 19.95 20.35 0.25 1.24% 20.30 77 20.35 253 12.48
2013-01-15 2324 21916406 7433 448274836 20.45 20.55 20.30 20.45 0.10 0.49% 20.40 133 20.45 512 12.55
2013-01-16 2324 17364146 4674 352146867 20.45 20.45 20.05 20.20 0.25 -1.22% 20.20 67 20.25 569 12.39
2013-01-17 2324 16914092 4721 343435028 20.50 20.55 19.90 20.25 0.05 0.25% 20.25 636 20.30 1124 12.42
2013-01-18 2324 25417762 6394 528056716 20.50 21.00 20.50 20.80 0.55 2.72% 20.75 294 20.80 64 12.76
2013-01-21 2324 40297784 9378 855098652 21.00 21.45 20.85 21.40 0.60 2.88% 21.35 128 21.40 1550 13.13
2013-01-22 2324 35280412 8266 746037952 21.50 21.60 20.85 21.00 0.40 -1.87% 20.95 365 21.00 582 12.88
2013-01-23 2324 14901664 4298 313996267 21.30 21.30 20.85 20.85 0.15 -0.71% 20.85 725 20.90 2281 12.79
2013-01-24 2324 16796704 4842 352691796 20.70 21.25 20.70 20.95 0.10 0.48% 20.90 242 20.95 31 12.85
2013-01-25 2324 14535588 4061 303180404 21.20 21.25 20.60 20.70 0.25 -1.19% 20.70 155 20.75 20 12.70
2013-01-28 2324 13753562 4142 289102284 21.10 21.15 20.90 21.10 0.40 1.93% 21.05 264 21.10 9 12.94
2013-01-29 2324 28176005 7892 608299561 21.45 21.70 21.35 21.65 0.55 2.61% 21.60 413 21.65 675 13.28
2013-01-30 2324 33110998 7777 718510939 21.90 22.00 21.40 21.50 0.15 -0.69% 21.45 301 21.50 1831 13.19
2013-01-31 2324 15702904 3378 336950503 21.70 21.70 21.35 21.45 0.05 -0.23% 21.40 59 21.45 32 13.16
2013-02-01 2324 12527926 3458 268626692 21.50 21.60 21.15 21.35 0.10 -0.47% 21.35 116 21.40 379 13.10
2013-02-04 2324 13324863 3602 287971988 21.60 21.75 21.50 21.60 0.25 1.17% 21.55 225 21.60 103 13.25
2013-02-05 2324 16943187 4150 359187242 21.50 21.50 20.95 20.95 0.65 -3.01% 20.95 554 21.00 137 12.85
2013-02-06 2324 13370205 4012 279537726 21.20 21.20 20.75 20.75 0.20 -0.95% 20.75 106 20.80 687 12.73
2013-02-18 2324 18348078 6844 375926908 21.15 21.15 20.25 20.25 0.50 -2.41% 20.25 509 20.30 8 12.42
2013-02-19 2324 12370014 3238 252791910 20.20 20.55 20.20 20.50 0.25 1.23% 20.45 158 20.50 152 12.58
2013-02-20 2324 11279564 4650 233178085 20.70 20.75 20.50 20.75 0.25 1.22% 20.70 65 20.75 500 12.73
2013-02-21 2324 18981865 3703 394684533 20.85 20.90 20.65 20.70 0.05 -0.24% 20.70 1147 20.80 13 12.70
2013-02-22 2324 19947304 5026 417170326 20.90 21.00 20.70 21.00 0.30 1.45% 20.95 2 21.00 632 12.88
2013-02-23 2324 5590341 1856 118725999 21.40 21.40 21.05 21.10 0.10 0.48% 21.10 80 21.15 14 12.94
2013-02-25 2324 25808065 5754 547045032 21.35 21.55 20.80 20.90 0.20 -0.95% 20.90 403 20.95 537 12.82
2013-02-26 2324 10098266 2885 207454331 20.70 20.70 20.45 20.50 0.40 -1.91% 20.50 318 20.60 440 12.58
2013-02-27 2324 7924697 1917 164021140 20.90 20.90 20.50 20.75 0.25 1.22% 20.70 4 20.75 652 12.73
2013-03-01 2324 18049086 3662 376967507 20.90 21.00 20.80 20.90 0.15 0.72% 20.85 792 20.90 1776 12.82
2013-03-04 2324 15463244 5979 317879568 20.90 20.90 20.35 20.45 0.45 -2.15% 20.45 66 20.50 52 12.55
2013-03-05 2324 13441565 3742 277139878 20.70 20.80 20.45 20.55 0.10 0.49% 20.55 214 20.60 12 12.61
2013-03-06 2324 7573053 2116 156041967 20.65 20.75 20.50 20.65 0.10 0.49% 20.60 65 20.65 554 12.67
2013-03-07 2324 14149332 4544 290731809 20.70 20.90 20.40 20.45 0.20 -0.97% 20.45 6 20.50 45 12.55
2013-03-08 2324 11231537 3021 231277334 20.55 20.70 20.45 20.70 0.25 1.22% 20.65 1 20.70 284 12.70
2013-03-11 2324 9406425 2871 195195615 20.70 20.85 20.55 20.85 0.15 0.72% 20.80 5 20.85 78 12.79
2013-03-12 2324 25005724 5675 528907055 20.90 21.45 20.90 21.05 0.20 0.96% 21.05 63 21.10 44 12.91
2013-03-13 2324 16196634 4225 335806538 21.10 21.15 20.45 20.65 0.40 -1.9% 20.60 94 20.65 70 12.67
2013-03-14 2324 19132884 4215 389301920 20.50 20.55 20.20 20.25 0.40 -1.94% 20.25 85 20.30 37 12.42
2013-03-15 2324 10898470 2678 222821765 20.35 20.60 20.25 20.50 0.25 1.23% 20.40 556 20.50 134 12.58
2013-03-18 2324 7967652 2621 161241710 20.25 20.40 20.15 20.15 0.35 -1.71% 20.15 87 20.20 22 12.36
2013-03-19 2324 8676333 3230 175509625 20.25 20.45 20.10 20.10 0.05 -0.25% 20.10 391 20.20 24 12.33
2013-03-20 2324 12129091 4542 245808743 20.25 20.50 20.10 20.15 0.05 0.25% 20.15 132 20.20 116 12.36
2013-03-21 2324 10457923 3999 215408894 20.55 20.70 20.50 20.60 0.45 2.23% 20.60 10 20.65 244 12.64
2013-03-22 2324 5504450 2034 112131591 20.40 20.55 20.25 20.25 0.35 -1.7% 20.25 288 20.30 82 12.42
2013-03-25 2324 4641883 1603 94188560 20.45 20.50 20.20 20.30 0.05 0.25% 20.25 215 20.30 40 12.45
2013-03-26 2324 18121774 5809 379631747 20.95 21.20 20.85 20.95 0.65 3.2% 20.90 155 20.95 378 12.85
2013-03-27 2324 9064118 2552 190046298 21.15 21.15 20.80 21.00 0.05 0.24% 20.95 34 21.00 106 12.88
2013-03-28 2324 6779270 1955 142480420 21.10 21.20 20.90 21.05 0.05 0.24% 21.00 5 21.05 92 12.91
2013-03-29 2324 6931519 1976 146453720 21.30 21.30 20.95 21.20 0.15 0.71% 21.15 196 21.20 104 13.01
2013-04-01 2324 10291125 1944 217635365 21.00 21.20 21.00 21.20 0.00 0% 21.20 282 21.25 465 13.01
2013-04-02 2324 11988343 2251 253015103 21.15 21.20 20.95 21.15 0.05 -0.24% 21.10 6 21.15 140 14.59
2013-04-03 2324 7592825 2107 160363541 21.10 21.20 21.05 21.20 0.05 0.24% 21.15 534 21.20 828 14.62
2013-04-08 2324 18877592 5603 383773746 20.95 21.10 20.05 20.10 1.10 -5.19% 20.10 466 20.15 5 13.86
2013-04-09 2324 7240325 2772 146010529 20.20 20.35 20.00 20.20 0.10 0.5% 20.15 36 20.20 85 13.93
2013-04-10 2324 13657938 3918 276999725 20.30 20.45 20.10 20.10 0.10 -0.5% 20.05 877 20.10 305 13.86
2013-04-11 2324 7398947 2417 149853054 20.20 20.35 20.15 20.30 0.20 1% 20.25 37 20.30 140 14.00
2013-04-12 2324 14551652 4068 289963640 20.15 20.25 19.75 19.80 0.50 -2.46% 19.80 349 19.85 3 13.66
2013-04-15 2324 14259790 4416 275717742 19.60 19.70 19.10 19.15 0.65 -3.28% 19.15 311 19.20 458 13.21
2013-04-16 2324 7819510 2608 149668468 19.05 19.35 19.00 19.30 0.15 0.78% 19.25 262 19.30 10 13.31
2013-04-17 2324 20427671 6049 387562299 19.30 19.30 18.80 18.85 0.45 -2.33% 18.85 471 18.90 14 13.00
2013-04-18 2324 17887336 4355 334012281 18.60 18.85 18.50 18.65 0.20 -1.06% 18.65 1048 18.70 44 12.86
2013-04-19 2324 27609841 7537 516563197 18.80 18.95 18.50 18.60 0.05 -0.27% 18.60 273 18.65 420 12.83
2013-04-22 2324 21961833 5421 408455715 18.60 18.75 18.50 18.55 0.05 -0.27% 18.55 1066 18.60 267 12.79
2013-04-23 2324 24187661 4171 449567224 18.60 18.70 18.50 18.55 0.00 0% 18.55 1494 18.60 317 12.79
2013-04-24 2324 19957605 4434 374684783 18.75 18.85 18.70 18.85 0.30 1.62% 18.80 356 18.85 428 13.00
2013-04-25 2324 16863149 4004 316110882 18.80 18.85 18.65 18.80 0.05 -0.27% 18.80 746 18.85 690 12.97
2013-04-26 2324 31015505 6063 588040393 18.80 19.10 18.80 19.05 0.25 1.33% 19.00 48 19.05 286 13.14
2013-04-29 2324 18736111 4806 351832410 19.00 19.00 18.70 18.85 0.20 -1.05% 18.80 156 18.85 27 13.00
2013-04-30 2324 26061438 4202 494979772 19.00 19.10 18.90 19.10 0.25 1.33% 19.05 12 19.10 81 13.17
2013-05-02 2324 13497407 3180 254701124 19.00 19.05 18.80 18.80 0.30 -1.57% 18.80 1297 18.85 15 12.97
2013-05-03 2324 12521778 3668 234792622 18.80 18.90 18.70 18.70 0.10 -0.53% 18.70 567 18.75 95 12.90
2013-05-06 2324 15612230 4134 292299308 18.70 18.95 18.60 18.65 0.05 -0.27% 18.65 1172 18.70 28 12.86
2013-05-07 2324 11694694 4202 219368952 18.70 18.85 18.65 18.80 0.15 0.8% 18.80 131 18.85 829 12.79
2013-05-08 2324 17960781 4610 339297720 18.70 19.00 18.70 19.00 0.20 1.06% 18.95 516 19.00 303 12.93
2013-05-09 2324 20125186 4853 385233298 19.20 19.25 19.00 19.10 0.10 0.53% 19.10 104 19.15 511 12.99
2013-05-10 2324 33866155 6632 632633749 19.00 19.00 18.55 18.80 0.30 -1.57% 18.75 463 18.80 621 12.79
2013-05-13 2324 11207276 3607 210372373 18.80 18.85 18.70 18.85 0.05 0.27% 18.80 205 18.85 53 12.82
2013-05-14 2324 24453077 6732 455643859 18.75 18.80 18.55 18.55 0.30 -1.59% 18.55 888 18.60 187 12.62
2013-05-15 2324 34250140 8899 628892128 18.55 18.65 18.10 18.30 0.25 -1.35% 18.25 62 18.30 1183 12.45
2013-05-16 2324 57399157 11551 1047050973 18.30 18.40 18.05 18.30 0.00 0% 18.30 2181 18.35 900 13.56
2013-05-17 2324 21601316 5478 398131450 18.40 18.55 18.35 18.45 0.15 0.82% 18.40 390 18.45 62 13.67
2013-05-20 2324 6410022 2268 118313393 18.45 18.50 18.40 18.50 0.05 0.27% 18.45 462 18.50 272 13.70
2013-05-21 2324 13205151 3588 245049424 18.50 18.70 18.45 18.50 0.00 0% 18.50 1573 18.55 31 13.70
2013-05-22 2324 14678914 4338 272822963 18.50 18.70 18.50 18.60 0.10 0.54% 18.60 538 18.65 994 13.78
2013-05-23 2324 22214677 6468 410746235 18.60 18.75 18.30 18.40 0.20 -1.08% 18.35 260 18.40 654 13.63
2013-05-24 2324 14510699 3935 267450340 18.50 18.55 18.30 18.30 0.10 -0.54% 18.30 962 18.35 31 13.56
2013-05-27 2324 15019495 3913 278651434 18.45 18.65 18.45 18.60 0.30 1.64% 18.60 78 18.65 1436 13.78
2013-05-28 2324 30049667 8269 565058439 18.60 19.00 18.50 18.85 0.25 1.34% 18.85 165 18.90 153 13.96
2013-05-29 2324 22733899 6087 430317731 18.95 19.05 18.80 18.90 0.05 0.27% 18.85 780 18.90 107 14.00
2013-05-30 2324 21854928 6466 413989965 18.85 19.15 18.75 18.85 0.05 -0.26% 18.85 2262 18.90 128 13.96
2013-05-31 2324 26239376 5685 490523739 19.00 19.05 18.45 18.45 0.40 -2.12% 18.45 1150 18.50 22 13.67
2013-06-03 2324 9998351 3224 184701155 18.35 18.60 18.30 18.45 0.00 0% 18.40 1960 18.50 167 13.67
2013-06-04 2324 8416250 2873 155306687 18.60 18.60 18.40 18.40 0.05 -0.27% 18.40 102 18.45 573 13.63
2013-06-05 2324 7656829 2253 140660236 18.35 18.45 18.30 18.35 0.05 -0.27% 18.35 315 18.40 418 13.59
2013-06-06 2324 19318134 5383 350740817 18.25 18.35 18.05 18.10 0.25 -1.36% 18.10 362 18.15 190 13.41
2013-06-07 2324 25370854 7337 452091730 18.05 18.15 17.60 17.70 0.40 -2.21% 17.65 1111 17.70 44 13.11
2013-06-10 2324 8736738 3989 155742748 17.95 17.95 17.75 17.80 0.10 0.56% 17.80 8 17.85 642 13.19
2013-06-11 2324 9174742 3234 162310357 17.80 17.85 17.60 17.60 0.20 -1.12% 17.60 1086 17.65 7 13.04
2013-06-13 2324 18765672 5469 325299085 17.50 17.60 17.15 17.15 0.45 -2.56% 17.10 1380 17.15 492 12.70
2013-06-14 2324 18149582 5564 310623708 17.20 17.40 17.00 17.00 0.15 -0.87% 17.00 460 17.05 41 12.59
2013-06-17 2324 9863877 2801 168703620 17.05 17.20 17.00 17.10 0.10 0.59% 17.05 782 17.10 37 12.67
2013-06-18 2324 16672859 4086 283078267 17.10 17.20 16.90 17.00 0.10 -0.58% 16.95 572 17.00 572 12.59
2013-06-19 2324 10513037 3146 180427559 17.10 17.30 17.00 17.10 0.10 0.59% 17.10 780 17.15 17 12.67
2013-06-20 2324 12763040 6506 215299857 17.00 17.05 16.80 16.80 0.30 -1.75% 16.80 1828 16.85 27 12.44
2013-06-21 2324 43536656 9304 709260634 16.50 16.65 16.05 16.05 0.75 -4.46% 16.05 1974 16.10 11 11.89
2013-06-24 2324 18888109 4972 309825819 16.10 16.55 16.10 16.40 0.35 2.18% 16.40 164 16.45 19 12.15
2013-06-25 2324 15050888 3886 248035747 16.50 16.65 16.30 16.35 0.05 -0.3% 16.35 737 16.40 108 12.11
2013-06-26 2324 22897027 4972 382356428 16.70 17.00 16.50 16.65 0.30 1.83% 16.65 45 16.70 416 12.33
2013-06-27 2324 17052218 4480 284834772 16.85 16.85 16.55 16.60 0.05 -0.3% 16.60 137 16.65 139 12.30
2013-06-28 2324 13205956 3865 221286995 16.65 16.85 16.65 16.85 0.25 1.51% 16.80 43 16.85 807 12.48
2013-07-01 2324 32917639 8526 573982139 16.85 17.95 16.70 17.70 0.85 5.04% 17.70 69 17.75 65 13.11
2013-07-02 2324 52124438 10956 949463846 17.90 18.40 17.90 18.25 0.55 3.11% 18.20 207 18.25 97 13.52
2013-07-03 2324 110707567 19075 2132883233 18.50 19.50 18.50 19.20 0.95 5.21% 19.15 372 19.20 47 14.22
2013-07-04 2324 43966418 10102 828821707 19.50 19.50 18.55 18.60 0.60 -3.12% 18.60 1113 18.65 43 13.78
2013-07-05 2324 24613006 5717 459063279 18.80 18.85 18.40 18.55 0.05 -0.27% 18.55 649 18.60 160 13.74
2013-07-08 2324 24791933 6226 465999311 18.85 19.25 18.45 18.90 0.35 1.89% 18.90 297 18.95 213 14.00
2013-07-09 2324 11896551 3476 224642370 19.10 19.10 18.75 18.85 0.05 -0.26% 18.80 75 18.85 12 13.96
2013-07-10 2324 20991508 6011 397064477 18.95 19.20 18.60 18.60 0.25 -1.33% 18.60 291 18.65 197 13.78
2013-07-11 2324 16506394 4697 310594594 18.80 19.00 18.70 18.80 0.20 1.08% 18.75 279 18.80 13 13.93
2013-07-12 2324 31924000 7695 611489950 18.90 19.35 18.85 19.15 0.35 1.86% 19.10 164 19.15 290 14.19
2013-07-15 2324 19420245 5199 372670384 19.30 19.40 19.00 19.10 0.05 -0.26% 19.05 410 19.10 1 14.15
2013-07-16 2324 14769127 3392 282805908 19.20 19.25 19.05 19.20 0.10 0.52% 19.15 122 19.20 177 14.22
2013-07-17 2324 18850765 4628 363547696 19.30 19.45 19.15 19.25 0.05 0.26% 19.25 233 19.30 85 14.26
2013-07-18 2324 16510443 4209 314258766 19.15 19.30 18.90 19.10 0.15 -0.78% 19.05 35 19.10 68 14.15
2013-07-19 2324 16440743 3705 312631428 19.00 19.15 18.85 18.90 0.20 -1.05% 18.90 599 18.95 19 14.00
2013-07-22 2324 9477420 2491 181498595 19.10 19.25 19.00 19.20 0.30 1.59% 19.15 72 19.20 391 14.22
2013-07-23 2324 36575500 8574 717569517 19.35 19.95 19.20 19.90 0.70 3.65% 19.85 330 19.90 299 14.74
2013-07-24 2324 39642161 10756 800883629 19.95 20.45 19.80 20.35 0.45 2.26% 20.35 270 20.40 861 15.07
2013-07-25 2324 21277465 5840 432787835 20.40 20.60 20.10 20.15 0.20 -0.98% 20.15 134 20.20 60 14.93
2013-07-26 2324 13101452 4042 263469940 20.15 20.35 19.95 20.00 0.15 -0.74% 20.00 344 20.05 57 14.81
2013-07-29 2324 14702872 3266 292774186 20.20 20.20 19.70 20.05 0.05 0.25% 20.00 127 20.05 210 14.85
2013-07-30 2324 12525744 4180 252356480 20.05 20.25 19.90 20.10 0.05 0.25% 20.10 202 20.15 57 14.89
2013-07-31 2324 56135655 12522 1170381187 20.30 21.35 20.20 20.80 0.70 3.48% 20.80 1254 20.85 4 15.41
2013-08-01 2324 23098292 7040 480913234 21.00 21.00 20.55 20.75 0.05 -0.24% 20.75 94 20.80 41 15.37
2013-08-02 2324 15469401 4474 319627002 20.80 20.95 20.50 20.70 0.05 -0.24% 20.65 33 20.70 60 15.33
2013-08-05 2324 13046993 3491 271535682 20.85 20.90 20.70 20.90 0.20 0.97% 20.85 67 20.90 570 15.48
2013-08-06 2324 23677334 5629 483329127 20.80 20.80 20.00 20.50 0.40 -1.91% 20.50 132 20.55 104 15.19
2013-08-07 2324 35169926 5937 708106190 20.30 20.45 19.95 19.95 0.55 -2.68% 19.90 622 19.95 35 14.78
2013-08-08 2324 28868411 6859 546151527 18.95 19.25 18.50 19.20 0.00 -3.76% 19.15 1 19.20 353 14.22
2013-08-09 2324 21494167 6368 402027344 19.20 19.20 18.40 18.40 0.80 -4.17% 18.40 923 18.45 12 13.63
2013-08-12 2324 21451022 6043 386292416 18.50 18.55 17.75 18.10 0.30 -1.63% 18.05 175 18.10 8 13.41
2013-08-13 2324 28211895 6570 504916010 18.00 18.25 17.70 17.90 0.20 -1.1% 17.85 1254 17.90 2330 13.26
2013-08-14 2324 23607869 7520 435957365 18.00 18.90 17.90 18.80 0.90 5.03% 18.75 152 18.80 56 13.93
2013-08-15 2324 14509392 4244 270993094 18.70 18.95 18.40 18.50 0.30 -1.6% 18.50 959 18.60 81 13.70
2013-08-16 2324 8831388 2840 164160061 18.40 18.80 18.40 18.50 0.00 0% 18.50 488 18.60 50 13.91
2013-08-19 2324 7049504 2369 131199234 18.90 18.90 18.45 18.45 0.05 -0.27% 18.45 377 18.50 8 13.87
2013-08-20 2324 16282331 3723 305562507 18.50 19.00 18.45 18.80 0.35 1.9% 18.75 5 18.80 478 14.14
2013-08-22 2324 16876305 5152 317228622 18.55 19.10 18.50 18.70 0.10 -0.53% 18.65 108 18.70 228 14.06
2013-08-23 2324 12005772 2964 225038970 18.70 18.90 18.65 18.70 0.00 0% 18.70 1178 18.75 50 14.06
2013-08-26 2324 32129995 8633 628276262 19.05 19.95 18.95 19.70 1.00 5.35% 19.70 3 19.75 142 14.81
2013-08-27 2324 28503197 7057 565841783 20.00 20.20 19.50 19.50 0.20 -1.02% 19.50 781 19.60 51 14.66
2013-08-28 2324 19299298 3963 375465674 19.45 19.65 19.30 19.60 0.10 0.51% 19.55 4 19.60 202 14.74
2013-08-29 2324 16856216 4201 332083064 19.65 19.80 19.60 19.65 0.05 0.26% 19.60 3052 19.65 520 14.77
2013-08-30 2324 28392692 6783 568468999 19.80 20.20 19.70 20.15 0.50 2.54% 20.10 134 20.15 687 15.15
2013-09-02 2324 12238679 4311 245814380 20.15 20.25 19.90 20.00 0.15 -0.74% 20.00 261 20.05 24 15.04
2013-09-03 2324 17442782 4225 351203138 20.05 20.35 19.95 20.10 0.10 0.5% 20.05 111 20.10 82 15.11
2013-09-04 2324 18942523 4435 383404401 20.20 20.35 20.10 20.25 0.15 0.75% 20.25 171 20.30 60 15.23
2013-09-05 2324 41911373 10034 875214602 20.25 21.10 20.25 21.10 0.85 4.2% 21.05 17 21.10 429 15.86
2013-09-06 2324 34446017 9178 727014518 21.20 21.70 20.65 20.65 0.45 -2.13% 20.65 176 20.70 21 15.53
2013-09-09 2324 30033853 7941 632805879 20.80 21.55 20.70 21.55 0.90 4.36% 21.50 311 21.55 36 16.20
2013-09-10 2324 41875545 11837 911591327 21.80 22.40 21.10 21.30 0.25 -1.16% 21.25 19 21.30 386 16.02
2013-09-11 2324 25024606 7488 540869792 21.50 21.95 21.35 21.95 0.65 3.05% 21.90 13 21.95 120 16.50
2013-09-12 2324 21555881 7040 474697505 22.00 22.40 21.80 21.95 0.00 0% 21.90 21 22.00 2681 16.50
2013-09-13 2324 17980879 5734 385500301 21.75 21.90 21.15 21.30 0.65 -2.96% 21.25 290 21.30 125 16.02
2013-09-14 2324 12489054 5704 261137957 21.40 21.50 20.65 20.80 0.50 -2.35% 20.80 491 20.85 24 15.64
2013-09-16 2324 25339523 5587 535178389 21.00 21.30 20.95 21.10 0.30 1.44% 21.10 950 21.15 1047 15.86
2013-09-17 2324 19663634 3682 416802653 21.15 21.30 20.90 21.30 0.20 0.95% 21.25 65 21.30 282 16.02
2013-09-18 2324 22944684 4942 492378120 21.30 21.80 21.15 21.70 0.40 1.88% 21.65 154 21.70 48 16.32
2013-09-23 2324 24333505 7574 523629479 22.00 22.00 21.20 21.30 0.40 -1.84% 21.30 178 21.35 6 16.02
2013-09-24 2324 31885630 8088 664435579 21.30 21.30 20.65 20.75 0.55 -2.58% 20.75 48 20.80 44 15.60
2013-09-25 2324 20147711 4270 420779014 20.75 20.95 20.70 20.95 0.20 0.96% 20.90 15 20.95 209 15.75
2013-09-26 2324 20832473 4461 433725338 20.95 21.10 20.70 20.85 0.10 -0.48% 20.80 796 20.85 378 15.68
2013-09-27 2324 20454455 5314 431502005 21.00 21.20 20.90 21.10 0.25 1.2% 21.10 383 21.15 290 15.86
2013-09-30 2324 21985069 5541 470530368 21.00 21.60 21.00 21.60 0.50 2.37% 21.50 111 21.60 1693 16.24
2013-10-01 2324 70925371 17204 1584076338 22.00 23.00 21.60 22.35 0.75 3.47% 22.35 561 22.40 154 16.80
2013-10-02 2324 81269659 20788 1882890913 22.45 23.90 22.15 23.80 1.45 6.49% 23.75 1168 23.80 305 17.89
2013-10-03 2324 64078390 11545 1510011927 23.80 23.85 23.40 23.60 0.20 -0.84% 23.55 140 23.60 2805 17.74
2013-10-04 2324 39043830 10121 896561575 23.30 23.30 22.60 22.85 0.75 -3.18% 22.85 23 22.90 137 17.18
2013-10-07 2324 19843060 6064 457372745 22.95 23.30 22.85 22.95 0.10 0.44% 22.90 396 22.95 231 17.26
2013-10-08 2324 18401007 4448 422754982 23.00 23.10 22.85 22.85 0.10 -0.44% 22.80 561 22.85 194 17.18
2013-10-09 2324 38580119 8574 902998205 22.85 23.65 22.85 23.40 0.55 2.41% 23.35 7 23.40 977 17.59
2013-10-11 2324 30799171 6559 725550329 23.65 23.80 23.10 23.30 0.10 -0.43% 23.25 77 23.30 24 17.52
2013-10-14 2324 22668737 6807 509700403 23.30 23.30 22.05 22.05 1.25 -5.36% 22.05 402 22.10 1 16.58
2013-10-15 2324 19248318 5700 435788528 22.25 22.85 22.25 22.80 0.75 3.4% 22.75 7 22.80 372 17.14
2013-10-16 2324 11152431 4714 252958235 22.80 22.80 22.40 22.40 0.40 -1.75% 22.40 499 22.50 27 16.84
2013-10-17 2324 8946217 3531 203316885 22.85 22.85 22.55 22.80 0.40 1.79% 22.75 99 22.80 46 17.14
2013-10-18 2324 11084487 3930 251984626 22.85 22.95 22.55 22.80 0.00 0% 22.75 27 22.80 27 17.14
2013-10-21 2324 13661230 3036 313075896 22.85 23.00 22.75 23.00 0.20 0.88% 22.95 194 23.00 73 17.29
2013-10-22 2324 28863481 7618 676081933 23.50 23.75 23.00 23.00 0.00 0% 23.00 356 23.10 22 17.29
2013-10-23 2324 14711427 4800 338885340 23.15 23.35 22.80 23.00 0.00 0% 22.95 5 23.00 694 17.29
2013-10-24 2324 16931012 4720 389975442 22.80 23.45 22.70 22.80 0.20 -0.87% 22.80 122 22.85 10 17.14
2013-10-25 2324 18924835 3963 435797407 23.20 23.20 22.80 23.05 0.25 1.1% 23.05 627 23.10 60 17.33
2013-10-28 2324 15214293 3246 351640386 23.10 23.35 22.85 23.15 0.10 0.43% 23.10 202 23.15 425 17.41
2013-10-29 2324 15114500 3167 349749270 23.30 23.45 22.90 23.10 0.05 -0.22% 23.10 479 23.15 104 17.37
2013-10-30 2324 11896729 2797 276695400 23.35 23.35 23.05 23.35 0.25 1.08% 23.30 7 23.35 1359 17.56
2013-10-31 2324 26505324 5839 605017878 23.30 23.30 22.50 23.00 0.35 -1.5% 22.85 6 23.00 1104 17.29
2013-11-01 2324 36252771 10102 793632678 22.55 22.95 21.40 21.40 1.60 -6.96% 0.00 0 21.40 4328 16.09
2013-11-04 2324 28985285 8071 612245451 21.25 21.70 20.70 21.50 0.10 0.47% 21.50 417 21.55 5 16.17
2013-11-05 2324 9921030 2771 213119614 21.80 21.80 21.35 21.35 0.15 -0.7% 21.35 80 21.40 21 16.05
2013-11-06 2324 23860812 6111 520707637 21.60 22.40 21.45 21.50 0.15 0.7% 21.50 614 21.55 4 16.17
2013-11-07 2324 32555968 8632 678289206 21.70 21.90 20.40 20.80 0.70 -3.26% 20.70 44 20.80 383 15.64
2013-11-08 2324 14603927 4115 305546651 20.75 21.20 20.75 21.00 0.20 0.96% 20.95 7 21.00 484 15.79
2013-11-11 2324 28970290 5818 590628157 20.00 20.85 19.75 20.35 0.65 -3.1% 20.35 7 20.40 85 15.30
2013-11-12 2324 20384989 5987 427024992 20.60 21.35 20.55 21.35 1.00 4.91% 21.30 7 21.35 138 16.05
2013-11-13 2324 13054530 3313 272818111 21.60 21.60 20.65 20.90 0.45 -2.11% 20.85 1 20.90 63 15.71
2013-11-14 2324 23948426 6127 513508176 20.80 21.70 20.75 21.70 0.80 3.83% 21.60 14 21.70 502 16.32
2013-11-15 2324 15806011 4879 345339770 21.95 22.00 21.50 22.00 0.30 1.38% 21.95 10 22.00 977 16.54
2013-11-18 2324 12687782 4424 277525391 22.00 22.10 21.70 22.00 0.00 0% 21.90 1 22.00 339 68.75
2013-11-19 2324 25789520 7014 582732238 22.30 22.90 22.00 22.85 0.85 3.86% 22.80 266 22.85 224 71.41
2013-11-20 2324 11412038 3167 259006292 22.85 22.90 22.55 22.55 0.30 -1.31% 22.50 1648 22.55 1408 70.47
2013-11-21 2324 11192389 3415 249270920 22.50 22.55 22.05 22.40 0.15 -0.67% 22.30 2 22.40 210 70.00
2013-11-22 2324 12400426 4030 276171444 22.60 22.60 22.15 22.20 0.20 -0.89% 22.15 425 22.20 82 69.38
2013-11-25 2324 9895807 2703 221101226 22.30 22.50 22.20 22.30 0.10 0.45% 22.30 61 22.35 71 69.69
2013-11-26 2324 15725380 2771 351230089 22.30 22.75 22.20 22.20 0.10 -0.45% 22.20 2627 22.30 1 69.38
2013-11-27 2324 12525049 2862 280844615 22.60 22.60 22.25 22.45 0.25 1.13% 22.45 7 22.50 1194 70.16
2013-11-28 2324 5501830 1789 123550086 22.60 22.60 22.35 22.45 0.00 0% 22.40 100 22.45 36 70.16
2013-11-29 2324 8689825 2912 196334577 22.75 22.80 22.35 22.35 0.10 -0.45% 22.35 64 22.40 518 69.84
2013-12-02 2324 6558562 3275 146428757 22.70 22.70 22.15 22.35 0.00 0% 22.30 73 22.35 4 69.84
2013-12-03 2324 8522856 2993 189381975 22.35 22.35 22.15 22.20 0.15 -0.67% 22.20 675 22.25 216 69.38
2013-12-04 2324 9486786 3113 213069790 22.30 22.55 22.25 22.45 0.25 1.13% 22.45 52 22.50 973 70.16
2013-12-05 2324 6188402 1848 137625206 22.45 22.45 22.15 22.20 0.25 -1.11% 22.20 130 22.25 95 69.38
2013-12-06 2324 4706503 1404 105185912 22.20 22.45 22.20 22.40 0.20 0.9% 22.30 4 22.40 138 70.00
2013-12-09 2324 6896105 2469 154112110 22.50 22.60 22.15 22.35 0.05 -0.22% 22.25 10 22.35 190 69.84
2013-12-10 2324 8758644 2475 197135507 22.55 22.60 22.40 22.50 0.15 0.67% 22.45 102 22.50 103 70.31
2013-12-11 2324 9295677 3328 208917471 22.60 22.65 22.30 22.50 0.00 0% 22.45 124 22.50 722 70.31
2013-12-12 2324 5378024 1877 120488161 22.50 22.50 22.30 22.40 0.10 -0.44% 22.35 131 22.40 413 70.00
2013-12-13 2324 30021461 8776 642191749 22.20 22.20 20.95 21.20 1.20 -5.36% 21.15 109 21.20 297 66.25
2013-12-16 2324 16679856 6587 358655846 21.10 21.70 21.05 21.50 0.30 1.42% 21.50 114 21.55 15 67.19
2013-12-17 2324 11490583 3599 248050025 21.45 21.70 21.30 21.60 0.10 0.47% 21.55 104 21.60 33 67.50
2013-12-18 2324 18617484 4015 406679998 21.80 22.10 21.60 22.10 0.50 2.31% 22.00 1 22.10 348 69.06
2013-12-19 2324 7168550 2518 158231100 22.15 22.40 21.90 22.15 0.05 0.23% 22.10 4 22.15 72 69.22
2013-12-20 2324 9552084 2716 210649077 21.80 22.20 21.70 22.20 0.05 0.23% 22.15 13 22.20 163 69.38
2013-12-23 2324 5083816 1893 113021457 22.25 22.35 22.20 22.20 0.00 0% 22.20 38 22.25 17 69.38
2013-12-24 2324 2844434 1016 63031598 22.20 22.30 22.05 22.10 0.10 -0.45% 22.10 509 22.20 55 69.06
2013-12-25 2324 2935131 1452 65148982 22.15 22.30 22.10 22.10 0.00 0% 22.10 34 22.20 22 69.06
2013-12-26 2324 2138190 701 47464162 22.00 22.30 22.00 22.20 0.10 0.45% 22.20 146 22.25 284 69.38
2013-12-27 2324 8858131 3168 199043047 22.30 22.55 22.25 22.50 0.30 1.35% 22.45 285 22.50 660 70.31
2013-12-30 2324 10555893 3585 239197394 22.55 22.75 22.50 22.75 0.25 1.11% 22.70 51 22.75 381 71.09
2013-12-31 2324 9431824 3749 215040731 22.80 22.85 22.70 22.85 0.10 0.44% 22.80 20 22.85 231 71.41
2013-12-31 2324 9431824 3749 215040731 22.80 22.85 22.70 22.85 0.10 0% 22.80 20 22.85 231 71.41