菱生(2369)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　15.40
0
0%		15.50
0.1
0.65%		15.25
-0.25
-1.61%		 　15.15
-0.1
-0.66%		15.10
-0.05
-0.33%		15.35
0.25
1.66%		15.15
-0.2
-1.3%		15.40
0.25
1.65%		 　15.65
0.25
1.62%		15.30
-0.35
-2.24%		15.25
-0.05
-0.33%		14.70
-0.55
-3.61%		14.90
0.2
1.36%		 　14.95
0.05
0.34%		15.10
0.15
1%		15.15
0.05
0.33%		15.00
-0.15
-0.99%		14.95
-0.05
-0.33%		 　15.25
0.3
2.01%		15.25
0
0%		15.35
0.1
0.66%		15.30
-0.05
-0.33%		15.21
2 月15.50
0.2
1.31%		 　15.45
-0.05
-0.32%		15.25
-0.2
-1.29%		15.05
-0.2
-1.31%		 　　　　　　　　　　15.70
0.65
4.32%		16.60
0.9
5.73%		16.60
0
0%		16.70
0.1
0.6%		16.45
-0.25
-1.5%		16.55
0.1
0.61%		 17.10
0.55
3.32%		17.05
-0.05
-0.29%		17.10
0.05
0.29%		 16.42
3 月17.25
0.15
0.88%		 　16.70
-0.55
-3.19%		17.00
0.3
1.8%		16.80
-0.2
-1.18%		17.00
0.2
1.19%		17.00
0
0%		 　17.00
0
0%		16.70
-0.3
-1.76%		16.45
-0.25
-1.5%		16.45
0
0%		16.50
0.05
0.3%		 　16.10
-0.4
-2.42%		16.10
0
0%		15.80
-0.3
-1.86%		16.15
0.35
2.22%		16.15
0
0%		 　16.10
-0.05
-0.31%		16.40
0.3
1.86%		16.40
0
0%		16.20
-0.2
-1.22%		16.65
0.45
2.78%		 16.53
4 月16.80
0.15
0.9%		16.60
-0.2
-1.19%		16.70
0.1
0.6%		 　　　16.05
-0.65
-3.89%		16.05
0
0%		16.10
0.05
0.31%		16.10
0
0%		16.10
0
0%		 　16.05
-0.05
-0.31%		16.05
0
0%		16.10
0.05
0.31%		16.05
-0.05
-0.31%		16.85
0.8
4.98%		 　17.00
0.15
0.89%		16.85
-0.15
-0.88%		16.80
-0.05
-0.3%		16.50
-0.3
-1.79%		16.50
0
0%		 　16.60
0.1
0.61%		16.60
0
0%		 16.44
5 月　16.90
0.3
1.81%		17.20
0.3
1.78%		 　17.65
0.45
2.62%		17.35
-0.3
-1.7%		17.60
0.25
1.44%		17.50
-0.1
-0.57%		17.20
-0.3
-1.71%		 　17.10
-0.1
-0.58%		16.95
-0.15
-0.88%		16.90
-0.05
-0.29%		17.05
0.15
0.89%		17.05
0
0%		 　17.05
0
0%		17.15
0.1
0.59%		17.35
0.2
1.17%		16.75
-0.6
-3.46%		16.50
-0.25
-1.49%		 　16.70
0.2
1.21%		16.55
-0.15
-0.9%		16.60
0.05
0.3%		16.65
0.05
0.3%		16.65
0
0%		17.03
6 月 　16.50
-0.15
-0.9%		16.75
0.25
1.52%		16.50
-0.25
-1.49%		16.30
-0.2
-1.21%		16.05
-0.25
-1.53%		 　16.10
0.05
0.31%		16.05
-0.05
-0.31%		 15.65
-0.4
-2.49%		15.35
-0.3
-1.92%		 　15.60
0.25
1.63%		15.55
-0.05
-0.32%		15.45
-0.1
-0.64%		15.85
0.4
2.59%		16.35
0.5
3.15%		 　16.00
-0.35
-2.14%		15.65
-0.35
-2.19%		15.70
0.05
0.32%		16.00
0.3
1.91%		16.00
0
0%		 16.03
7 月16.55
0.55
3.44%		16.50
-0.05
-0.3%		16.15
-0.35
-2.12%		16.00
-0.15
-0.93%		16.20
0.2
1.25%		 　15.85
-0.35
-2.16%		15.90
0.05
0.32%		15.85
-0.05
-0.31%		15.15
-0.7
-4.42%		15.35
0.2
1.32%		 　15.90
0.55
3.58%		15.95
0.05
0.31%		15.85
-0.1
-0.63%		15.85
0
0%		15.85
0
0%		 　15.70
-0.15
-0.95%		15.80
0.1
0.64%		16.10
0.3
1.9%		16.05
-0.05
-0.31%		16.00
-0.05
-0.31%		 　15.70
-0.3
-1.88%		15.80
0.1
0.64%		15.75
-0.05
-0.32%		15.89
8 月15.80
0.05
0.32%		15.70
-0.1
-0.63%		 　15.75
0.05
0.32%		15.60
-0.15
-0.95%		15.45
-0.15
-0.96%		15.45
0
0%		15.45
0
0%		 　15.70
0.25
1.62%		15.60
-0.1
-0.64%		15.70
0.1
0.64%		15.60
-0.1
-0.64%		15.60
0
0%		 　15.45
-0.15
-0.96%		15.25
-0.2
-1.29%		 15.20
-0.05
-0.33%		15.25
0.05
0.33%		 　15.20
-0.05
-0.33%		15.05
-0.15
-0.99%		14.75
-0.3
-1.99%		14.75
0
0%		15.05
0.3
2.03%		 15.4
9 月　15.10
0.05
0.33%		15.20
0.1
0.66%		15.70
0.5
3.29%		16.20
0.5
3.18%		15.90
-0.3
-1.85%		 　15.60
-0.3
-1.89%		15.50
-0.1
-0.64%		15.35
-0.15
-0.97%		15.25
-0.1
-0.65%		15.35
0.1
0.66%		15.40
0.05
0.33%		 15.45
0.05
0.32%		15.65
0.2
1.29%		15.65
0
0%		 　　　15.80
0.15
0.96%		16.05
0.25
1.58%		15.90
-0.15
-0.93%		15.70
-0.2
-1.26%		15.80
0.1
0.64%		 　15.75
-0.05
-0.32%		 15.63
10 月15.75
0
0%		15.70
-0.05
-0.32%		15.90
0.2
1.27%		15.75
-0.15
-0.94%		 　15.55
-0.2
-1.27%		15.45
-0.1
-0.64%		15.35
-0.1
-0.65%		 15.30
-0.05
-0.33%		 　15.05
-0.25
-1.63%		15.20
0.15
1%		15.40
0.2
1.32%		15.40
0
0%		15.50
0.1
0.65%		 　15.50
0
0%		15.35
-0.15
-0.97%		15.30
-0.05
-0.33%		15.60
0.3
1.96%		15.35
-0.25
-1.6%		 　15.20
-0.15
-0.98%		15.15
-0.05
-0.33%		15.20
0.05
0.33%		15.25
0.05
0.33%		15.4
11 月15.15
-0.1
-0.66%		 　15.00
-0.15
-0.99%		15.05
0.05
0.33%		14.90
-0.15
-1%		14.95
0.05
0.34%		15.15
0.2
1.34%		 　14.95
-0.2
-1.32%		14.80
-0.15
-1%		14.80
0
0%		14.85
0.05
0.34%		15.00
0.15
1.01%		 　14.95
-0.05
-0.33%		15.05
0.1
0.67%		15.05
0
0%		15.05
0
0%		15.05
0
0%		 　15.10
0.05
0.33%		15.20
0.1
0.66%		15.15
-0.05
-0.33%		15.15
0
0%		15.25
0.1
0.66%		 15.04
12 月　15.25
0
0%		15.55
0.3
1.97%		15.55
0
0%		15.55
0
0%		15.75
0.2
1.29%		 　15.80
0.05
0.32%		15.85
0.05
0.32%		15.85
0
0%		16.10
0.25
1.58%		15.55
-0.55
-3.42%		 　15.40
-0.15
-0.96%		15.40
0
0%		15.95
0.55
3.57%		16.00
0.05
0.31%		15.95
-0.05
-0.31%		 　15.70
-0.25
-1.57%		15.75
0.05
0.32%		15.70
-0.05
-0.32%		15.80
0.1
0.64%		15.85
0.05
0.32%		 　15.90
0.05
0.32%		16.15
0.25
1.57%		15.74

說明:最高漲幅:5.73%最低跌幅:-4.42% 最高價:17.65最低價:14.70平均價:15.88,灰色底表示週末,漲132天(27.2)元,跌133天(-25.05)元,平盤45天
6%=1,5%=1,4%=5,3%=13,2%=25,1%=49,0%=83,-0%=4,-1%=4,-2%=32,-3%=37,-4%=56,

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 2369 2661030 1101 41091008 15.30 15.60 15.20 15.40 0.25 0% 15.35 49 15.40 17 16.74
2013-01-03 2369 2417590 805 37658679 15.60 15.70 15.50 15.50 0.10 0.65% 15.50 254 15.55 67 16.85
2013-01-04 2369 1479536 551 22732272 15.40 15.55 15.25 15.25 0.25 -1.61% 15.25 116 15.30 4 16.58
2013-01-07 2369 1269237 463 19278137 15.35 15.45 15.10 15.15 0.10 -0.66% 15.15 23 15.20 90 16.47
2013-01-08 2369 1328047 385 20121226 15.35 15.35 15.05 15.10 0.05 -0.33% 15.10 156 15.15 179 16.41
2013-01-09 2369 1825175 596 27720215 15.10 15.35 15.00 15.35 0.25 1.66% 15.30 51 15.35 38 16.68
2013-01-10 2369 2216520 742 34029723 15.45 15.50 15.10 15.15 0.20 -1.3% 15.15 34 15.20 12 16.47
2013-01-11 2369 3511542 1170 53997946 15.30 15.55 15.10 15.40 0.25 1.65% 15.35 14 15.40 1 16.74
2013-01-14 2369 6970424 1887 108815833 15.50 15.75 15.35 15.65 0.25 1.62% 15.60 61 15.70 499 17.01
2013-01-15 2369 2460659 786 38115229 15.70 15.70 15.30 15.30 0.35 -2.24% 15.30 105 15.40 6 16.63
2013-01-16 2369 1079683 466 16544328 15.30 15.45 15.25 15.25 0.05 -0.33% 15.20 183 15.25 21 16.58
2013-01-17 2369 2301935 772 34601341 15.30 15.40 14.60 14.70 0.55 -3.61% 14.65 36 14.70 4 15.98
2013-01-18 2369 790219 350 11772749 14.85 15.00 14.80 14.90 0.20 1.36% 14.90 10 14.95 27 16.20
2013-01-21 2369 679250 221 10131636 14.90 15.00 14.85 14.95 0.05 0.34% 14.90 31 14.95 4 16.25
2013-01-22 2369 1787937 553 27102698 14.95 15.25 14.95 15.10 0.15 1% 15.10 10 15.15 11 16.41
2013-01-23 2369 1421645 542 21611370 15.15 15.35 15.00 15.15 0.05 0.33% 15.15 15 15.20 5 16.47
2013-01-24 2369 1016502 386 15265327 15.10 15.10 14.95 15.00 0.15 -0.99% 15.00 36 15.05 13 16.30
2013-01-25 2369 693864 303 10372228 15.00 15.00 14.90 14.95 0.05 -0.33% 14.90 19 14.95 2 16.25
2013-01-28 2369 946290 376 14277242 15.00 15.30 14.90 15.25 0.30 2.01% 15.20 13 15.25 1 16.58
2013-01-29 2369 1500304 533 22857634 15.25 15.35 15.15 15.25 0.00 0% 15.20 23 15.25 11 16.58
2013-01-30 2369 3513550 1194 54511740 15.50 15.60 15.35 15.35 0.10 0.66% 15.35 117 15.40 4 16.68
2013-01-31 2369 2817581 787 43304059 15.35 15.50 15.20 15.30 0.05 -0.33% 15.30 7 15.35 9 16.63
2013-02-01 2369 1854300 512 28528017 15.30 15.50 15.20 15.50 0.20 1.31% 15.45 36 15.50 137 16.85
2013-02-04 2369 1975197 555 30555981 15.55 15.65 15.35 15.45 0.05 -0.32% 15.45 24 15.50 153 16.79
2013-02-05 2369 1263699 444 19306272 15.40 15.40 15.20 15.25 0.20 -1.29% 15.25 55 15.30 3 16.58
2013-02-06 2369 1879654 559 28560736 15.15 15.40 15.05 15.05 0.20 -1.31% 15.05 166 15.10 3 16.36
2013-02-18 2369 4013959 1388 62446100 15.35 15.70 15.15 15.70 0.65 4.32% 15.70 211 15.75 89 17.07
2013-02-19 2369 16058236 4687 265111045 16.00 16.75 16.00 16.60 0.90 5.73% 16.55 139 16.60 93 18.04
2013-02-20 2369 5015106 1781 83218325 16.75 16.85 16.40 16.60 0.00 0% 16.55 38 16.60 67 18.04
2013-02-21 2369 5488106 1927 92290713 16.60 17.10 16.40 16.70 0.10 0.6% 16.70 22 16.75 11 18.15
2013-02-22 2369 2031430 850 33529268 16.70 16.85 16.25 16.45 0.25 -1.5% 16.45 37 16.50 2 17.88
2013-02-23 2369 3823639 1122 63426418 16.75 16.75 16.50 16.55 0.10 0.61% 16.55 13 16.60 102 17.99
2013-02-25 2369 9474760 3256 162707142 16.80 17.35 16.80 17.10 0.55 3.32% 17.10 29 17.15 124 18.59
2013-02-26 2369 3633523 1172 61960874 17.00 17.25 16.90 17.05 0.05 -0.29% 17.05 73 17.10 78 18.53
2013-02-27 2369 2727548 897 46433545 17.10 17.15 16.75 17.10 0.05 0.29% 17.05 434 17.10 125 18.59
2013-03-01 2369 3190151 980 54989955 17.20 17.30 17.10 17.25 0.15 0.88% 17.25 66 17.30 308 18.75
2013-03-04 2369 3736637 1265 62745367 17.30 17.30 16.60 16.70 0.55 -3.19% 16.70 112 16.80 14 18.15
2013-03-05 2369 3437821 1011 58216844 16.80 17.15 16.75 17.00 0.30 1.8% 17.00 119 17.05 29 18.48
2013-03-06 2369 2825744 838 48101146 17.25 17.25 16.80 16.80 0.20 -1.18% 16.80 199 16.85 5 18.26
2013-03-07 2369 2684334 901 45690189 16.80 17.15 16.80 17.00 0.20 1.19% 17.00 3 17.10 83 18.48
2013-03-08 2369 3600264 943 61317116 17.05 17.15 16.90 17.00 0.00 0% 17.00 90 17.05 10 18.48
2013-03-11 2369 3081370 1022 52500064 17.00 17.20 16.80 17.00 0.00 0% 17.00 36 17.05 5 18.48
2013-03-12 2369 1745714 704 29434987 17.00 17.10 16.65 16.70 0.30 -1.76% 16.70 57 16.80 42 18.15
2013-03-13 2369 2588287 932 42730762 16.70 16.90 16.25 16.45 0.25 -1.5% 16.40 20 16.45 11 17.88
2013-03-14 2369 1702263 667 27898870 16.40 16.55 16.20 16.45 0.00 0% 16.45 74 16.50 95 17.88
2013-03-15 2369 1743629 661 28945175 16.65 16.75 16.40 16.50 0.05 0.3% 16.50 92 16.60 28 17.93
2013-03-18 2369 1483300 636 24055145 16.30 16.55 16.05 16.10 0.40 -2.42% 16.10 14 16.25 18 17.50
2013-03-19 2369 816662 390 13199186 16.35 16.35 16.05 16.10 0.00 0% 16.10 96 16.20 22 17.50
2013-03-20 2369 1655748 645 26484918 16.10 16.20 15.80 15.80 0.30 -1.86% 15.80 139 15.85 18 17.17
2013-03-21 2369 1305277 662 21021807 15.90 16.25 15.90 16.15 0.35 2.22% 16.15 1 16.20 18 17.55
2013-03-22 2369 702684 357 11365592 16.25 16.30 16.10 16.15 0.00 0% 16.10 54 16.15 6 17.55
2013-03-25 2369 629696 392 10153305 16.25 16.25 16.05 16.10 0.05 -0.31% 16.10 11 16.15 17 17.50
2013-03-26 2369 1734978 753 28502078 16.50 16.55 16.25 16.40 0.30 1.86% 16.40 11 16.45 102 17.83
2013-03-27 2369 750797 344 12300727 16.40 16.55 16.30 16.40 0.00 0% 16.35 15 16.40 53 16.73
2013-03-28 2369 842767 369 13762761 16.40 16.55 16.20 16.20 0.20 -1.22% 16.20 59 16.30 11 16.53
2013-03-29 2369 2897732 750 47855448 16.30 16.70 16.20 16.65 0.45 2.78% 16.65 237 16.70 163 16.99
2013-04-01 2369 4232159 996 70531979 16.70 16.80 16.55 16.80 0.15 0.9% 16.75 249 16.80 290 17.14
2013-04-02 2369 4207450 840 70573009 16.75 16.85 16.60 16.60 0.20 -1.19% 16.60 178 16.65 10 16.94
2013-04-03 2369 5340418 1156 89678464 16.65 16.95 16.65 16.70 0.10 0.6% 16.70 35 16.75 40 17.04
2013-04-08 2369 2145924 821 34735072 16.50 16.50 16.00 16.05 0.65 -3.89% 16.05 31 16.10 28 16.38
2013-04-09 2369 978531 442 15707744 16.10 16.25 15.95 16.05 0.00 0% 16.00 72 16.10 31 16.38
2013-04-10 2369 953389 364 15347808 16.10 16.20 16.00 16.10 0.05 0.31% 16.05 57 16.10 21 16.43
2013-04-11 2369 791692 464 12829152 16.25 16.30 16.10 16.10 0.00 0% 16.10 75 16.15 3 16.43
2013-04-12 2369 592550 365 9526537 16.15 16.25 16.00 16.10 0.00 0% 16.05 5 16.10 41 16.43
2013-04-15 2369 587879 428 9477296 16.25 16.30 16.00 16.05 0.05 -0.31% 16.05 9 16.10 29 16.38
2013-04-16 2369 734199 498 11698536 15.95 16.05 15.85 16.05 0.00 0% 16.05 9 16.10 143 16.38
2013-04-17 2369 635920 426 10224341 16.05 16.20 15.95 16.10 0.05 0.31% 16.10 28 16.15 8 16.43
2013-04-18 2369 797162 354 12812922 15.95 16.15 15.95 16.05 0.05 -0.31% 16.05 8 16.10 23 16.38
2013-04-19 2369 5036459 1841 83633984 16.10 16.85 16.10 16.85 0.80 4.98% 16.80 11 16.85 128 17.19
2013-04-22 2369 6923374 2159 118075817 16.95 17.20 16.90 17.00 0.15 0.89% 16.95 50 17.00 202 17.35
2013-04-23 2369 2734722 1111 46386205 17.10 17.15 16.75 16.85 0.15 -0.88% 16.85 59 16.90 122 17.19
2013-04-24 2369 1646141 626 27832364 17.00 17.05 16.80 16.80 0.05 -0.3% 16.80 185 16.85 44 17.14
2013-04-25 2369 2369117 953 39217282 16.80 16.80 16.35 16.50 0.30 -1.79% 16.45 42 16.50 7 16.84
2013-04-26 2369 2018232 958 33705373 16.50 16.80 16.50 16.50 0.00 0% 16.50 388 16.60 1 16.84
2013-04-29 2369 1262462 582 21041515 16.80 16.80 16.55 16.60 0.10 0.61% 16.60 134 16.65 3 16.94
2013-04-30 2369 1158959 514 19320017 16.70 16.80 16.60 16.60 0.00 0% 16.60 33 16.65 1 16.94
2013-05-02 2369 2093062 782 35183933 16.60 16.95 16.55 16.90 0.30 1.81% 16.85 119 16.90 39 17.24
2013-05-03 2369 5997285 1880 102824367 16.90 17.25 16.90 17.20 0.30 1.78% 17.15 76 17.20 177 17.55
2013-05-06 2369 17409216 5010 310024064 17.50 18.10 17.50 17.65 0.45 2.62% 17.65 25 17.70 106 18.01
2013-05-07 2369 3218115 1148 56111391 17.65 17.65 17.35 17.35 0.30 -1.7% 17.35 154 17.40 23 17.35
2013-05-08 2369 4772140 1532 83367506 17.35 17.60 17.20 17.60 0.25 1.44% 17.55 56 17.60 96 17.60
2013-05-09 2369 5691403 1750 100547138 17.70 17.80 17.45 17.50 0.10 -0.57% 17.50 16 17.55 16 17.50
2013-05-10 2369 2547992 978 44028457 17.50 17.55 17.15 17.20 0.30 -1.71% 17.15 90 17.20 22 17.20
2013-05-13 2369 1312221 496 22620076 17.40 17.45 17.10 17.10 0.10 -0.58% 17.10 103 17.15 11 17.10
2013-05-14 2369 2290670 817 38877351 17.10 17.25 16.85 16.95 0.15 -0.88% 16.90 111 16.95 72 16.95
2013-05-15 2369 1383620 571 23483377 17.10 17.15 16.90 16.90 0.05 -0.29% 16.90 47 16.95 41 15.23
2013-05-16 2369 1997930 837 34099060 17.00 17.20 16.95 17.05 0.15 0.89% 17.05 18 17.10 27 15.36
2013-05-17 2369 1430236 601 24576412 17.10 17.30 17.05 17.05 0.00 0% 17.05 149 17.15 23 15.36
2013-05-20 2369 1321428 579 22530101 17.05 17.20 16.90 17.05 0.00 0% 17.05 13 17.10 18 15.36
2013-05-21 2369 1224990 454 21026577 17.05 17.25 17.05 17.15 0.10 0.59% 17.10 77 17.15 5 15.45
2013-05-22 2369 2951657 1150 51415279 17.25 17.55 17.20 17.35 0.20 1.17% 17.35 29 17.40 94 15.63
2013-05-23 2369 4259818 1905 72144644 17.35 17.35 16.75 16.75 0.60 -3.46% 16.75 12 16.80 4 15.09
2013-05-24 2369 2967921 1118 49126532 16.75 16.85 16.35 16.50 0.25 -1.49% 16.45 56 16.50 29 14.86
2013-05-27 2369 1561914 651 25873522 16.50 16.75 16.40 16.70 0.20 1.21% 16.70 8 16.75 60 15.05
2013-05-28 2369 957316 375 15861392 16.70 16.70 16.50 16.55 0.15 -0.9% 16.55 12 16.60 768 14.91
2013-05-29 2369 1719559 546 28532911 16.60 16.70 16.55 16.60 0.05 0.3% 16.55 62 16.60 220 14.95
2013-05-30 2369 1734535 586 29002879 16.60 16.90 16.60 16.65 0.05 0.3% 16.65 9 16.70 23 15.00
2013-05-31 2369 1322301 424 22016714 16.80 16.80 16.50 16.65 0.00 0% 16.60 2 16.65 16 15.00
2013-06-03 2369 1026248 379 16959265 16.65 16.65 16.45 16.50 0.15 -0.9% 16.45 47 16.50 202 14.86
2013-06-04 2369 2221360 806 37016076 16.60 16.85 16.50 16.75 0.25 1.52% 16.75 25 16.80 95 15.09
2013-06-05 2369 2186892 704 36560477 16.90 16.95 16.50 16.50 0.25 -1.49% 16.50 89 16.55 6 14.86
2013-06-06 2369 1117122 490 18250499 16.40 16.45 16.25 16.30 0.20 -1.21% 16.30 17 16.35 42 14.68
2013-06-07 2369 1307012 522 21153490 16.30 16.45 16.05 16.05 0.25 -1.53% 16.05 39 16.10 7 14.46
2013-06-10 2369 1480995 437 23865214 16.10 16.25 16.00 16.10 0.05 0.31% 16.05 43 16.10 5 14.50
2013-06-11 2369 622723 323 10008424 16.00 16.25 16.00 16.05 0.05 -0.31% 16.05 1 16.10 38 14.46
2013-06-13 2369 987620 455 15608294 15.95 16.00 15.65 15.65 0.40 -2.49% 15.65 116 15.70 7 14.10
2013-06-14 2369 1138901 475 17698764 15.85 15.85 15.25 15.35 0.30 -1.92% 15.35 47 15.40 5 13.83
2013-06-17 2369 524134 227 8178930 15.35 15.70 15.35 15.60 0.25 1.63% 15.60 13 15.65 21 14.05
2013-06-18 2369 474928 223 7409626 15.75 15.75 15.50 15.55 0.05 -0.32% 15.55 20 15.60 7 14.01
2013-06-19 2369 640269 290 9977194 15.60 15.70 15.45 15.45 0.10 -0.64% 15.45 10 15.50 10 13.92
2013-06-20 2369 1171552 585 18424986 15.40 16.05 15.40 15.85 0.40 2.59% 15.80 64 15.85 3 14.28
2013-06-21 2369 1868364 841 29732632 15.50 16.40 15.35 16.35 0.50 3.15% 16.30 1 16.35 2 14.73
2013-06-24 2369 1265428 668 20398698 16.35 16.40 16.00 16.00 0.35 -2.14% 16.00 90 16.10 7 14.41
2013-06-25 2369 536344 302 8481879 15.90 16.00 15.65 15.65 0.35 -2.19% 15.60 35 15.65 26 14.10
2013-06-26 2369 1126115 705 17723704 15.85 16.05 15.65 15.70 0.05 0.32% 15.70 7 15.75 3 14.14
2013-06-27 2369 2514689 795 39850053 15.80 16.00 15.70 16.00 0.30 1.91% 16.00 60 16.05 48 14.41
2013-06-28 2369 4331451 1211 70135118 16.10 16.30 16.00 16.00 0.00 0% 16.00 49 16.05 5 14.41
2013-07-01 2369 2779398 913 45432785 16.10 16.55 16.00 16.55 0.55 3.44% 16.50 228 16.55 13 14.91
2013-07-02 2369 4076988 1415 67778999 16.70 16.75 16.50 16.50 0.05 -0.3% 16.50 103 16.55 153 14.86
2013-07-03 2369 1613201 680 26319665 16.50 16.50 16.15 16.15 0.35 -2.12% 16.15 42 16.25 9 14.55
2013-07-04 2369 985290 420 15863140 16.30 16.40 15.95 16.00 0.15 -0.93% 16.00 29 16.10 15 14.41
2013-07-05 2369 971005 359 15686079 16.10 16.25 16.05 16.20 0.20 1.25% 16.15 36 16.20 3 14.59
2013-07-08 2369 989761 408 15785761 16.25 16.25 15.85 15.85 0.35 -2.16% 15.85 28 15.90 8 14.28
2013-07-09 2369 1018900 375 16177800 15.85 15.95 15.80 15.90 0.05 0.32% 15.90 32 15.95 78 14.32
2013-07-10 2369 2779608 975 43993347 15.90 15.95 15.75 15.85 0.05 -0.31% 15.85 73 15.90 47 14.28
2013-07-11 2369 2343341 925 35714031 15.35 15.40 15.15 15.15 0.00 -4.42% 15.15 43 15.20 124 13.65
2013-07-12 2369 1243000 437 19054100 15.30 15.45 15.15 15.35 0.20 1.32% 15.30 66 15.35 26 13.83
2013-07-15 2369 3998510 1646 62976855 15.40 15.95 15.35 15.90 0.55 3.58% 15.85 89 15.90 93 14.32
2013-07-16 2369 6578853 2584 106235757 16.20 16.35 15.95 15.95 0.05 0.31% 15.95 18 16.00 63 14.37
2013-07-17 2369 1716625 852 27397719 16.15 16.15 15.85 15.85 0.10 -0.63% 15.85 96 15.90 45 14.28
2013-07-18 2369 1228134 558 19491380 15.80 16.00 15.70 15.85 0.00 0% 15.85 52 15.90 1 14.28
2013-07-19 2369 1052304 465 16653914 15.90 15.95 15.65 15.85 0.00 0% 15.80 14 15.85 1 14.28
2013-07-22 2369 908394 508 14316185 15.85 15.95 15.65 15.70 0.15 -0.95% 15.70 4 15.75 4 14.14
2013-07-23 2369 1589630 669 25325221 15.95 16.05 15.80 15.80 0.10 0.64% 15.80 179 15.85 1 14.23
2013-07-24 2369 3928169 1087 63035017 15.85 16.25 15.80 16.10 0.30 1.9% 16.10 105 16.15 317 14.50
2013-07-25 2369 2531334 762 40524294 16.10 16.15 15.85 16.05 0.05 -0.31% 16.05 106 16.10 163 14.46
2013-07-26 2369 4853881 1389 79017450 16.25 16.45 15.95 16.00 0.05 -0.31% 15.95 125 16.00 72 14.41
2013-07-29 2369 1483211 478 23485783 16.00 16.00 15.70 15.70 0.30 -1.88% 15.70 123 15.75 19 14.14
2013-07-30 2369 624785 261 9883122 15.80 15.90 15.75 15.80 0.10 0.64% 15.80 43 15.85 96 14.23
2013-07-31 2369 820707 341 12984612 15.85 16.00 15.70 15.75 0.05 -0.32% 15.75 2 15.80 29 14.19
2013-08-01 2369 2210739 666 35066450 15.80 16.00 15.65 15.80 0.05 0.32% 15.80 55 15.85 6 14.23
2013-08-02 2369 1084967 426 17166076 15.90 16.00 15.70 15.70 0.10 -0.63% 15.70 42 15.80 84 14.14
2013-08-05 2369 1049803 389 16562951 15.70 15.90 15.70 15.75 0.05 0.32% 15.75 27 15.80 37 14.19
2013-08-06 2369 1730131 618 26956292 15.70 15.80 15.45 15.60 0.15 -0.95% 15.55 3 15.60 82 14.05
2013-08-07 2369 695534 302 10738447 15.45 15.60 15.35 15.45 0.15 -0.96% 15.40 3 15.45 75 13.92
2013-08-08 2369 1229318 320 19061695 15.45 15.60 15.35 15.45 0.00 0% 15.45 5 15.50 45 13.92
2013-08-09 2369 1146437 466 17781072 15.50 15.60 15.45 15.45 0.00 0% 15.45 65 15.55 49 13.92
2013-08-12 2369 1518480 555 23602832 15.55 15.75 15.40 15.70 0.25 1.62% 15.70 18 15.75 109 14.14
2013-08-13 2369 1012040 335 15815025 15.75 15.75 15.55 15.60 0.10 -0.64% 15.60 16 15.65 8 15.60
2013-08-14 2369 1508116 666 23802560 15.85 15.90 15.70 15.70 0.10 0.64% 15.70 104 15.75 10 15.70
2013-08-15 2369 732069 362 11460825 15.70 15.75 15.60 15.60 0.10 -0.64% 15.60 10 15.65 11 15.60
2013-08-16 2369 775016 329 12071098 15.50 15.70 15.50 15.60 0.00 0% 15.55 74 15.60 19 15.60
2013-08-19 2369 738643 346 11450630 15.60 15.65 15.45 15.45 0.15 -0.96% 15.40 157 15.45 6 15.45
2013-08-20 2369 873043 380 13423161 15.45 15.60 15.25 15.25 0.20 -1.29% 15.25 22 15.30 46 15.25
2013-08-22 2369 1299051 720 19759181 15.10 15.35 15.10 15.20 0.05 -0.33% 15.20 8 15.25 49 15.20
2013-08-23 2369 838967 392 12811141 15.40 15.40 15.20 15.25 0.05 0.33% 15.20 24 15.25 41 15.25
2013-08-26 2369 512910 285 7826580 15.25 15.35 15.20 15.20 0.05 -0.33% 15.20 63 15.25 12 15.20
2013-08-27 2369 826944 346 12509906 15.20 15.30 15.05 15.05 0.15 -0.99% 15.05 5 15.10 19 15.05
2013-08-28 2369 1508005 614 22298019 14.85 14.95 14.70 14.75 0.30 -1.99% 14.75 3 14.80 44 14.75
2013-08-29 2369 783807 335 11601408 14.80 14.90 14.70 14.75 0.00 0% 14.75 174 14.85 8 14.75
2013-08-30 2369 806848 382 12088971 14.90 15.10 14.85 15.05 0.30 2.03% 15.00 9 15.05 5 15.05
2013-09-02 2369 700116 287 10583749 15.15 15.20 15.00 15.10 0.05 0.33% 15.10 28 15.15 13 15.10
2013-09-03 2369 594736 230 9042762 15.25 15.30 15.15 15.20 0.10 0.66% 15.15 50 15.20 3 15.20
2013-09-04 2369 3230392 1023 50112152 15.35 15.70 15.15 15.70 0.50 3.29% 15.65 66 15.70 95 15.70
2013-09-05 2369 13373610 3896 216903247 15.95 16.45 15.80 16.20 0.50 3.18% 16.20 37 16.25 63 16.20
2013-09-06 2369 2678883 1092 42961992 16.20 16.20 15.90 15.90 0.30 -1.85% 15.90 31 15.95 39 15.90
2013-09-09 2369 1935422 701 30300400 15.75 15.80 15.55 15.60 0.30 -1.89% 15.60 25 15.65 8 15.60
2013-09-10 2369 1284796 513 19943454 15.65 15.70 15.40 15.50 0.10 -0.64% 15.45 18 15.50 1 15.50
2013-09-11 2369 900900 383 13848369 15.50 15.50 15.30 15.35 0.15 -0.97% 15.35 58 15.40 1 15.35
2013-09-12 2369 1328610 802 20339533 15.30 15.50 15.25 15.25 0.10 -0.65% 15.25 110 15.30 34 15.25
2013-09-13 2369 829046 336 12733400 15.25 15.45 15.25 15.35 0.10 0.66% 15.35 22 15.40 12 15.35
2013-09-14 2369 650192 244 9979236 15.35 15.45 15.30 15.40 0.05 0.33% 15.35 11 15.40 21 15.40
2013-09-16 2369 962382 422 14837881 15.50 15.50 15.35 15.45 0.05 0.32% 15.40 14 15.45 38 15.45
2013-09-17 2369 2795441 1031 43862377 15.45 15.80 15.30 15.65 0.20 1.29% 15.65 233 15.70 23 15.65
2013-09-18 2369 1382548 479 21576952 15.65 15.70 15.50 15.65 0.00 0% 15.60 3 15.65 49 15.65
2013-09-23 2369 3849200 1273 61132401 15.65 16.05 15.65 15.80 0.15 0.96% 15.80 172 15.85 7 15.80
2013-09-24 2369 6393483 2141 103324378 16.20 16.25 16.05 16.05 0.25 1.58% 16.05 172 16.10 17 16.05
2013-09-25 2369 1359080 570 21649166 16.05 16.05 15.85 15.90 0.15 -0.93% 15.90 1 15.95 61 15.90
2013-09-26 2369 980062 453 15493969 15.90 16.00 15.70 15.70 0.20 -1.26% 15.70 148 15.75 6 15.70
2013-09-27 2369 929174 331 14658638 15.75 15.90 15.70 15.80 0.10 0.64% 15.75 42 15.80 10 15.80
2013-09-30 2369 523292 238 8225582 15.70 15.80 15.65 15.75 0.05 -0.32% 15.70 59 15.75 1 15.75
2013-10-01 2369 1077764 401 17120670 15.85 16.00 15.75 15.75 0.00 0% 15.75 14 15.80 61 15.75
2013-10-02 2369 1021131 411 16062503 15.85 15.85 15.65 15.70 0.05 -0.32% 15.70 127 15.75 31 15.70
2013-10-03 2369 1573069 514 24927787 15.70 15.95 15.70 15.90 0.20 1.27% 15.85 88 15.90 23 15.90
2013-10-04 2369 1393745 516 22052181 15.95 16.00 15.70 15.75 0.15 -0.94% 15.75 21 15.80 42 15.75
2013-10-07 2369 1238520 494 19398284 15.80 15.80 15.55 15.55 0.20 -1.27% 15.55 85 15.60 1 15.55
2013-10-08 2369 1536055 532 23710746 15.50 15.55 15.35 15.45 0.10 -0.64% 15.40 98 15.45 1 15.45
2013-10-09 2369 950147 363 14641902 15.50 15.50 15.30 15.35 0.10 -0.65% 15.35 42 15.40 19 15.35
2013-10-11 2369 974379 349 15043946 15.45 15.60 15.30 15.30 0.05 -0.33% 15.30 5 15.35 3 15.30
2013-10-14 2369 1617410 593 24341625 15.30 15.30 14.90 15.05 0.25 -1.63% 15.05 23 15.10 92 15.05
2013-10-15 2369 715963 337 10845484 15.15 15.20 15.05 15.20 0.15 1% 15.20 17 15.25 27 15.20
2013-10-16 2369 1017084 433 15580983 15.30 15.45 15.20 15.40 0.20 1.32% 15.35 80 15.40 3 15.40
2013-10-17 2369 620025 240 9571331 15.50 15.55 15.35 15.40 0.00 0% 15.40 42 15.50 96 15.40
2013-10-18 2369 717103 262 11076640 15.40 15.50 15.35 15.50 0.10 0.65% 15.45 170 15.50 5 15.50
2013-10-21 2369 588715 209 9120556 15.60 15.60 15.40 15.50 0.00 0% 15.45 3 15.50 12 15.50
2013-10-22 2369 469800 203 7238876 15.40 15.50 15.35 15.35 0.15 -0.97% 15.35 21 15.45 23 15.35
2013-10-23 2369 561340 221 8605949 15.45 15.45 15.25 15.30 0.05 -0.33% 15.25 99 15.30 24 15.30
2013-10-24 2369 2133214 741 33003066 15.20 15.65 15.15 15.60 0.30 1.96% 15.60 11 15.65 237 15.60
2013-10-25 2369 1000278 383 15342802 15.55 15.55 15.25 15.35 0.25 -1.6% 15.30 19 15.35 3 15.35
2013-10-28 2369 711046 351 10843750 15.30 15.40 15.15 15.20 0.15 -0.98% 15.20 64 15.25 24 15.20
2013-10-29 2369 737553 311 11226955 15.20 15.35 15.15 15.15 0.05 -0.33% 15.15 149 15.20 3 15.15
2013-10-30 2369 818699 327 12449358 15.25 15.30 15.15 15.20 0.05 0.33% 15.20 113 15.25 73 15.20
2013-10-31 2369 547200 214 8348649 15.25 15.30 15.20 15.25 0.05 0.33% 15.25 10 15.30 38 15.25
2013-11-01 2369 429114 218 6526523 15.30 15.35 15.15 15.15 0.10 -0.66% 15.15 43 15.20 19 15.15
2013-11-04 2369 727448 289 10958220 15.10 15.15 15.00 15.00 0.15 -0.99% 15.00 152 15.05 5 15.00
2013-11-05 2369 722928 296 10885762 15.05 15.20 15.00 15.05 0.05 0.33% 15.05 15 15.10 17 15.05
2013-11-06 2369 766940 291 11496004 15.15 15.15 14.90 14.90 0.15 -1% 14.90 73 14.95 11 14.90
2013-11-07 2369 693300 283 10383230 15.00 15.05 14.90 14.95 0.05 0.34% 14.95 18 15.00 4 14.95
2013-11-08 2369 2254137 645 34229389 14.95 15.35 14.95 15.15 0.20 1.34% 15.15 8 15.20 73 15.15
2013-11-11 2369 638573 308 9591182 15.10 15.20 14.95 14.95 0.20 -1.32% 14.95 13 15.00 50 14.95
2013-11-12 2369 861140 394 12794970 15.05 15.05 14.70 14.80 0.15 -1% 14.80 46 14.85 1 16.26
2013-11-13 2369 458802 162 6822718 14.80 15.00 14.80 14.80 0.00 0% 14.80 97 14.90 22 16.26
2013-11-14 2369 400775 210 5969493 14.85 14.95 14.85 14.85 0.05 0.34% 14.85 18 14.90 1 16.32
2013-11-15 2369 1125161 455 16951615 15.00 15.20 14.90 15.00 0.15 1.01% 15.00 77 15.05 1 16.48
2013-11-18 2369 496151 188 7461829 15.05 15.15 14.95 14.95 0.05 -0.33% 14.95 19 15.00 29 16.43
2013-11-19 2369 530447 189 7946126 15.00 15.05 14.90 15.05 0.10 0.67% 15.00 30 15.05 49 16.54
2013-11-20 2369 462390 185 6952950 15.05 15.15 14.95 15.05 0.00 0% 15.05 68 15.10 37 16.54
2013-11-21 2369 1225040 433 18557951 15.05 15.25 15.05 15.05 0.00 0% 15.05 78 15.10 4 16.54
2013-11-22 2369 805001 357 12186265 15.05 15.25 15.05 15.05 0.00 0% 15.05 105 15.15 2 16.54
2013-11-25 2369 589511 232 8942489 15.10 15.25 15.10 15.10 0.05 0.33% 15.10 26 15.15 37 16.59
2013-11-26 2369 774380 314 11759025 15.10 15.25 15.10 15.20 0.10 0.66% 15.15 36 15.20 21 16.70
2013-11-27 2369 951305 329 14483570 15.25 15.30 15.15 15.15 0.05 -0.33% 15.15 29 15.20 29 16.65
2013-11-28 2369 828675 385 12605776 15.30 15.35 15.10 15.15 0.00 0% 15.15 66 15.20 28 16.65
2013-11-29 2369 714774 256 10868101 15.25 15.30 15.15 15.25 0.10 0.66% 15.20 6 15.25 95 16.76
2013-12-02 2369 726225 288 11100568 15.30 15.40 15.20 15.25 0.00 0% 15.25 22 15.30 65 16.76
2013-12-03 2369 2330910 682 35892345 15.20 15.60 15.15 15.55 0.30 1.97% 15.55 86 15.60 261 17.09
2013-12-04 2369 4961200 1384 77643808 15.55 15.75 15.45 15.55 0.00 0% 15.55 142 15.60 2 17.09
2013-12-05 2369 2119816 494 32856837 15.60 15.60 15.35 15.55 0.00 0% 15.55 55 15.60 113 17.09
2013-12-06 2369 2102650 641 32801537 15.50 15.75 15.40 15.75 0.20 1.29% 15.75 63 15.80 237 17.31
2013-12-09 2369 5236188 1273 83087856 15.85 16.05 15.70 15.80 0.05 0.32% 15.80 37 15.85 144 17.36
2013-12-10 2369 3266560 790 51895766 15.85 16.00 15.80 15.85 0.05 0.32% 15.85 112 15.90 58 17.42
2013-12-11 2369 7530047 1536 119875536 15.90 16.00 15.70 15.85 0.00 0% 15.85 8 15.90 12 17.42
2013-12-12 2369 12360418 2398 197887126 15.85 16.15 15.85 16.10 0.25 1.58% 16.10 9 16.15 306 17.69
2013-12-13 2369 10309978 2248 164733301 16.10 16.20 15.50 15.55 0.55 -3.42% 15.55 100 15.60 62 17.09
2013-12-16 2369 1600796 583 24819352 15.60 15.70 15.40 15.40 0.15 -0.96% 15.40 82 15.45 9 16.92
2013-12-17 2369 954960 386 14790380 15.50 15.60 15.40 15.40 0.00 0% 15.40 273 15.50 56 16.92
2013-12-18 2369 2916947 2005 45969013 15.40 15.95 15.35 15.95 0.55 3.57% 15.90 3 15.95 109 17.53
2013-12-19 2369 4437495 1238 70739814 16.00 16.10 15.80 16.00 0.05 0.31% 15.90 51 16.00 276 17.58
2013-12-20 2369 4329726 1272 69313101 16.00 16.15 15.90 15.95 0.05 -0.31% 15.95 62 16.00 219 17.53
2013-12-23 2369 1902695 587 30092206 15.95 16.00 15.65 15.70 0.25 -1.57% 15.70 150 15.75 46 17.25
2013-12-24 2369 1114521 352 17623500 15.75 15.90 15.75 15.75 0.05 0.32% 15.75 40 15.80 5 17.31
2013-12-25 2369 872395 344 13783747 15.85 15.95 15.70 15.70 0.05 -0.32% 15.70 60 15.75 2 17.25
2013-12-26 2369 746794 288 11765451 15.70 15.85 15.70 15.80 0.10 0.64% 15.75 48 15.80 27 17.36
2013-12-27 2369 1087263 368 17241166 15.80 15.95 15.80 15.85 0.05 0.32% 15.85 32 15.90 112 17.42
2013-12-30 2369 1043353 357 16590888 16.00 16.00 15.85 15.90 0.05 0.32% 15.85 48 15.90 3 17.47
2013-12-31 2369 6377891 1756 102921043 16.00 16.30 15.90 16.15 0.25 1.57% 16.10 374 16.15 1 17.75
2013-12-31 2369 6377891 1756 102921043 16.00 16.30 15.90 16.15 0.25 0% 16.10 374 16.15 1 17.75