奇力新(2456)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　16.30
0
0%		16.55
0.25
1.53%		16.60
0.05
0.3%		 　16.50
-0.1
-0.6%		16.35
-0.15
-0.91%		16.55
0.2
1.22%		17.10
0.55
3.32%		17.35
0.25
1.46%		 　17.35
0
0%		17.00
-0.35
-2.02%		16.85
-0.15
-0.88%		16.20
-0.65
-3.86%		16.85
0.65
4.01%		 　17.30
0.45
2.67%		17.20
-0.1
-0.58%		17.10
-0.1
-0.58%		17.10
0
0%		17.20
0.1
0.58%		 　17.60
0.4
2.33%		17.60
0
0%		17.50
-0.1
-0.57%		17.40
-0.1
-0.57%		17.01
2 月17.50
0.1
0.57%		 　17.35
-0.15
-0.86%		17.30
-0.05
-0.29%		17.50
0.2
1.16%		 　　　　　　　　　　17.65
0.15
0.86%		18.20
0.55
3.12%		18.10
-0.1
-0.55%		17.90
-0.2
-1.1%		17.90
0
0%		17.95
0.05
0.28%		 17.95
0
0%		17.90
-0.05
-0.28%		17.85
-0.05
-0.28%		 17.79
3 月17.95
0.1
0.56%		 　18.05
0.1
0.56%		18.05
0
0%		18.10
0.05
0.28%		17.85
-0.25
-1.38%		17.85
0
0%		 　17.90
0.05
0.28%		17.85
-0.05
-0.28%		17.75
-0.1
-0.56%		17.65
-0.1
-0.56%		17.65
0
0%		 　16.75
-0.9
-5.1%		16.70
-0.05
-0.3%		16.55
-0.15
-0.9%		16.65
0.1
0.6%		16.55
-0.1
-0.6%		 　16.60
0.05
0.3%		16.70
0.1
0.6%		16.85
0.15
0.9%		16.80
-0.05
-0.3%		17.25
0.45
2.68%		 17.31
4 月17.05
-0.2
-1.16%		17.00
-0.05
-0.29%		16.95
-0.05
-0.29%		 　　　16.25
-0.7
-4.13%		16.20
-0.05
-0.31%		16.25
0.05
0.31%		16.40
0.15
0.92%		16.65
0.25
1.52%		 　16.55
-0.1
-0.6%		16.80
0.25
1.51%		16.70
-0.1
-0.6%		16.50
-0.2
-1.2%		16.55
0.05
0.3%		 　16.70
0.15
0.91%		16.55
-0.15
-0.9%		16.90
0.35
2.11%		17.05
0.15
0.89%		17.00
-0.05
-0.29%		 　17.00
0
0%		17.10
0.1
0.59%		 16.7
5 月　16.95
-0.15
-0.88%		16.85
-0.1
-0.59%		 　17.25
0.4
2.37%		16.95
-0.3
-1.74%		17.00
0.05
0.29%		17.20
0.2
1.18%		16.95
-0.25
-1.45%		 　16.65
-0.3
-1.77%		16.70
0.05
0.3%		16.95
0.25
1.5%		17.40
0.45
2.65%		17.60
0.2
1.15%		 　17.70
0.1
0.57%		17.70
0
0%		17.80
0.1
0.56%		17.65
-0.15
-0.84%		17.45
-0.2
-1.13%		 　18.15
0.7
4.01%		18.15
0
0%		18.15
0
0%		17.85
-0.3
-1.65%		17.80
-0.05
-0.28%		17.41
6 月 　18.05
0.25
1.4%		18.10
0.05
0.28%		17.90
-0.2
-1.1%		17.60
-0.3
-1.68%		17.25
-0.35
-1.99%		 　17.35
0.1
0.58%		17.50
0.15
0.86%		 17.10
-0.4
-2.29%		17.10
0
0%		 　17.60
0.5
2.92%		17.65
0.05
0.28%		17.65
0
0%		17.25
-0.4
-2.27%		16.75
-0.5
-2.9%		 　16.80
0.05
0.3%		16.25
-0.55
-3.27%		16.50
0.25
1.54%		16.50
0
0%		16.45
-0.05
-0.3%		 17.19
7 月16.65
0.2
1.22%		16.60
-0.05
-0.3%		16.45
-0.15
-0.9%		16.40
-0.05
-0.3%		16.45
0.05
0.3%		 　16.35
-0.1
-0.61%		16.40
0.05
0.31%		16.40
0
0%		16.60
0.2
1.22%		16.55
-0.05
-0.3%		 　16.70
0.15
0.91%		17.15
0.45
2.69%		17.35
0.2
1.17%		16.95
-0.4
-2.31%		16.70
-0.25
-1.47%		 　16.70
0
0%		16.90
0.2
1.2%		16.90
0
0%		17.05
0.15
0.89%		16.90
-0.15
-0.88%		 　16.95
0.05
0.3%		17.00
0.05
0.29%		16.80
-0.2
-1.18%		16.73
8 月16.65
-0.15
-0.89%		16.80
0.15
0.9%		 　16.65
-0.15
-0.89%		16.40
-0.25
-1.5%		16.25
-0.15
-0.91%		16.50
0.25
1.54%		16.50
0
0%		 　16.55
0.05
0.3%		17.20
0.65
3.93%		17.60
0.4
2.33%		17.55
-0.05
-0.28%		17.65
0.1
0.57%		 　18.10
0.45
2.55%		17.95
-0.15
-0.83%		 17.55
-0.4
-2.23%		17.40
-0.15
-0.85%		 　17.70
0.3
1.72%		17.75
0.05
0.28%		17.50
-0.25
-1.41%		17.55
0.05
0.29%		17.95
0.4
2.28%		 17.27
9 月　18.00
0.05
0.28%		19.25
1.25
6.94%		20.55
1.3
6.75%		21.50
0.95
4.62%		23.00
1.5
6.98%		 　23.00
0
0%		22.40
-0.6
-2.61%		23.50
1.1
4.91%		23.35
-0.15
-0.64%		23.10
-0.25
-1.07%		23.10
0
0%		 22.60
-0.5
-2.16%		22.80
0.2
0.88%		22.00
-0.8
-3.51%		 　　　21.95
-0.05
-0.23%		23.45
1.5
6.83%		22.90
-0.55
-2.35%		22.80
-0.1
-0.44%		22.45
-0.35
-1.54%		 　22.25
-0.2
-0.89%		 22.22
10 月21.80
-0.45
-2.02%		22.40
0.6
2.75%		22.35
-0.05
-0.22%		 　　　　　　　　　　　　　25.05
2.7
12.08%		 　26.80
1.75
6.99%		27.75
0.95
3.54%		28.15
0.4
1.44%		28.15
0
0%		29.10
0.95
3.37%		 　27.50
-1.6
-5.5%		28.10
0.6
2.18%		28.10
0
0%		28.20
0.1
0.36%		26.43
11 月27.55
-0.65
-2.3%		 　27.20
-0.35
-1.27%		26.80
-0.4
-1.47%		27.30
0.5
1.87%		27.10
-0.2
-0.73%		27.80
0.7
2.58%		 　26.80
-1
-3.6%		27.15
0.35
1.31%		27.45
0.3
1.1%		27.35
-0.1
-0.36%		27.60
0.25
0.91%		 　29.50
1.9
6.88%		29.10
-0.4
-1.36%		29.30
0.2
0.69%		28.60
-0.7
-2.39%		27.15
-1.45
-5.07%		 　27.55
0.4
1.47%		27.40
-0.15
-0.54%		27.25
-0.15
-0.55%		27.60
0.35
1.28%		27.75
0.15
0.54%		 27.63
12 月　26.80
-0.95
-3.42%		26.65
-0.15
-0.56%		28.50
1.85
6.94%		27.75
-0.75
-2.63%		27.05
-0.7
-2.52%		 　27.40
0.35
1.29%		27.15
-0.25
-0.91%		26.90
-0.25
-0.92%		26.80
-0.1
-0.37%		27.20
0.4
1.49%		 　26.90
-0.3
-1.1%		28.75
1.85
6.88%		28.40
-0.35
-1.22%		29.00
0.6
2.11%		29.20
0.2
0.69%		 　29.40
0.2
0.68%		29.60
0.2
0.68%		29.25
-0.35
-1.18%		29.60
0.35
1.2%		29.05
-0.55
-1.86%		 　28.50
-0.55
-1.89%		29.35
0.85
2.98%		28.13

說明:最高漲幅:12.08%最低跌幅:-5.5% 最高價:29.60最低價:16.20平均價:19.98,灰色底表示週末,漲141天(55.75)元,跌129天(-40.65)元,平盤29天
12%=2,7%=10,5%=2,4%=5,3%=15,2%=18,1%=62,0%=56,-0%=2,-1%=3,-2%=6,-3%=8,-4%=22,-5%=25,-6%=63,

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 2456 549055 196 8949698 16.40 16.45 16.10 16.30 0.05 0% 16.30 41 16.35 4 9.21
2013-01-03 2456 1286823 400 21281797 16.30 16.80 16.30 16.55 0.25 1.53% 16.50 30 16.55 56 9.35
2013-01-04 2456 917730 398 15370443 16.90 16.90 16.60 16.60 0.05 0.3% 16.60 28 16.70 1 9.38
2013-01-07 2456 448379 174 7435383 16.65 16.70 16.50 16.50 0.10 -0.6% 16.50 46 16.55 2 9.32
2013-01-08 2456 370049 129 6071351 16.50 16.50 16.35 16.35 0.15 -0.91% 16.35 3 16.40 10 9.24
2013-01-09 2456 460019 226 7644761 16.35 16.80 16.35 16.55 0.20 1.22% 16.55 45 16.60 20 9.35
2013-01-10 2456 1612381 517 27322427 16.60 17.20 16.60 17.10 0.55 3.32% 17.05 12 17.10 27 9.66
2013-01-11 2456 3083222 884 53505129 17.50 17.50 17.10 17.35 0.25 1.46% 17.35 22 17.40 49 9.80
2013-01-14 2456 680347 248 11764318 17.40 17.40 17.15 17.35 0.00 0% 17.30 18 17.35 6 9.80
2013-01-15 2456 608000 242 10382250 17.35 17.35 16.95 17.00 0.35 -2.02% 17.00 11 17.10 34 9.60
2013-01-16 2456 640100 224 10815550 16.90 17.00 16.75 16.85 0.15 -0.88% 16.85 48 16.95 1 9.52
2013-01-17 2456 967415 376 16038026 16.80 17.05 16.20 16.20 0.65 -3.86% 16.20 17 16.40 36 9.15
2013-01-18 2456 1107130 366 18500345 16.30 17.10 16.30 16.85 0.65 4.01% 16.85 5 16.95 1 9.52
2013-01-21 2456 909449 321 15536272 16.80 17.35 16.75 17.30 0.45 2.67% 17.25 15 17.30 24 9.77
2013-01-22 2456 1491041 467 25858106 17.65 17.65 17.10 17.20 0.10 -0.58% 17.15 65 17.20 26 9.72
2013-01-23 2456 383240 154 6555430 17.25 17.25 16.95 17.10 0.10 -0.58% 17.05 6 17.10 12 9.66
2013-01-24 2456 614160 199 10447886 16.90 17.15 16.85 17.10 0.00 0% 17.10 240 17.15 14 9.66
2013-01-25 2456 616000 186 10564850 17.20 17.25 17.05 17.20 0.10 0.58% 17.15 30 17.20 9 9.72
2013-01-28 2456 1266000 393 22046600 17.30 17.60 17.20 17.60 0.40 2.33% 17.55 13 17.65 49 9.94
2013-01-29 2456 2426470 821 42769374 17.70 17.75 17.50 17.60 0.00 0% 17.55 12 17.60 15 9.94
2013-01-30 2456 767948 308 13416493 17.55 17.70 17.35 17.50 0.10 -0.57% 17.40 62 17.50 22 9.89
2013-01-31 2456 297781 141 5193288 17.50 17.50 17.35 17.40 0.10 -0.57% 17.40 14 17.50 47 9.83
2013-02-01 2456 558001 228 9765867 17.60 17.65 17.35 17.50 0.10 0.57% 17.45 1 17.50 2 9.89
2013-02-04 2456 474245 205 8260988 17.60 17.60 17.35 17.35 0.15 -0.86% 17.35 61 17.45 2 9.80
2013-02-05 2456 597010 159 10369022 17.30 17.50 17.25 17.30 0.05 -0.29% 17.30 51 17.35 10 9.77
2013-02-06 2456 1416110 488 24947267 17.60 17.75 17.45 17.50 0.20 1.16% 17.50 71 17.60 64 9.89
2013-02-18 2456 829917 318 14804389 17.80 18.00 17.65 17.65 0.15 0.86% 17.65 55 17.75 3 9.97
2013-02-19 2456 2117412 746 38656997 18.00 18.50 17.85 18.20 0.55 3.12% 18.20 8 18.25 49 10.28
2013-02-20 2456 743526 292 13522119 18.40 18.40 18.05 18.10 0.10 -0.55% 18.10 60 18.15 26 10.23
2013-02-21 2456 472234 191 8488136 18.10 18.10 17.90 17.90 0.20 -1.1% 17.90 81 18.00 51 10.11
2013-02-22 2456 504001 178 9057267 17.85 18.10 17.80 17.90 0.00 0% 17.90 46 17.95 2 10.11
2013-02-23 2456 638609 188 11435068 18.00 18.10 17.80 17.95 0.05 0.28% 17.90 23 17.95 47 10.14
2013-02-25 2456 289308 104 5193527 18.05 18.10 17.90 17.95 0.00 0% 17.90 207 17.95 2 10.14
2013-02-26 2456 337002 120 6011184 17.85 17.90 17.75 17.90 0.05 -0.28% 17.85 2 17.90 28 10.11
2013-02-27 2456 271297 96 4844134 18.00 18.00 17.75 17.85 0.05 -0.28% 17.80 31 17.90 68 10.08
2013-03-01 2456 644013 191 11581330 17.90 18.10 17.90 17.95 0.10 0.56% 17.95 40 18.00 63 10.14
2013-03-04 2456 1201504 362 21649271 18.10 18.20 17.90 18.05 0.10 0.56% 18.00 17 18.05 5 10.20
2013-03-05 2456 506096 184 9137980 18.10 18.10 17.95 18.05 0.00 0% 18.05 20 18.10 18 10.20
2013-03-06 2456 691276 240 12572742 18.20 18.30 18.10 18.10 0.05 0.28% 18.10 16 18.15 5 10.23
2013-03-07 2456 786935 277 14113784 17.95 18.10 17.80 17.85 0.25 -1.38% 17.85 97 18.00 14 10.08
2013-03-08 2456 445122 137 7968824 18.00 18.00 17.85 17.85 0.00 0% 17.85 47 17.90 33 10.08
2013-03-11 2456 419624 145 7515149 17.85 17.95 17.85 17.90 0.05 0.28% 17.90 32 17.95 6 10.11
2013-03-12 2456 479855 176 8594363 17.90 18.10 17.80 17.85 0.05 -0.28% 17.85 3 17.90 5 10.08
2013-03-13 2456 316236 127 5637886 17.90 18.00 17.75 17.75 0.10 -0.56% 17.75 57 17.80 5 10.03
2013-03-14 2456 359208 129 6339268 17.70 17.80 17.55 17.65 0.10 -0.56% 17.65 6 17.70 4 9.97
2013-03-15 2456 338400 126 5973417 17.70 17.75 17.55 17.65 0.00 0% 17.60 26 17.65 7 9.97
2013-03-18 2456 1424461 506 24010037 17.50 17.50 16.65 16.75 0.90 -5.1% 16.75 10 16.80 18 9.46
2013-03-19 2456 794601 287 13237493 16.75 16.85 16.50 16.70 0.05 -0.3% 16.65 43 16.70 9 9.44
2013-03-20 2456 578796 213 9597389 16.70 16.70 16.50 16.55 0.15 -0.9% 16.55 15 16.60 8 9.35
2013-03-21 2456 195020 95 3243382 16.60 16.75 16.60 16.65 0.10 0.6% 16.60 37 16.65 1 9.41
2013-03-22 2456 397773 173 6590002 16.65 16.70 16.45 16.55 0.10 -0.6% 16.50 18 16.55 3 9.35
2013-03-25 2456 244300 112 4059198 16.65 16.70 16.55 16.60 0.05 0.3% 16.60 3 16.65 8 9.38
2013-03-26 2456 152002 69 2530882 16.70 16.75 16.55 16.70 0.10 0.6% 16.70 11 16.75 20 9.44
2013-03-27 2456 250512 154 4217715 16.70 16.90 16.70 16.85 0.15 0.9% 16.80 38 16.90 40 9.52
2013-03-28 2456 301212 149 5082261 16.80 16.95 16.80 16.80 0.05 -0.3% 16.80 30 16.90 34 9.49
2013-03-29 2456 895269 329 15312656 16.80 17.25 16.80 17.25 0.45 2.68% 17.15 12 17.25 61 9.75
2013-04-01 2456 404120 208 6890387 17.20 17.20 16.95 17.05 0.20 -1.16% 17.05 2 17.10 33 9.63
2013-04-02 2456 176069 145 3002773 17.05 17.15 17.00 17.00 0.05 -0.29% 16.95 64 17.00 4 9.83
2013-04-03 2456 296918 116 5039395 17.05 17.10 16.95 16.95 0.05 -0.29% 16.95 2 17.00 41 9.80
2013-04-08 2456 852056 341 13818298 16.80 16.80 16.00 16.25 0.70 -4.13% 16.25 13 16.30 10 9.39
2013-04-09 2456 457160 143 7397043 16.10 16.35 16.10 16.20 0.05 -0.31% 16.15 4 16.20 6 9.36
2013-04-10 2456 394308 151 6427584 16.50 16.50 16.20 16.25 0.05 0.31% 16.20 37 16.25 10 9.39
2013-04-11 2456 369873 195 6062663 16.45 16.45 16.30 16.40 0.15 0.92% 16.40 16 16.45 18 9.48
2013-04-12 2456 549860 245 9136386 16.45 16.80 16.40 16.65 0.25 1.52% 16.60 35 16.65 15 9.62
2013-04-15 2456 313371 116 5216742 16.75 16.80 16.50 16.55 0.10 -0.6% 16.55 21 16.60 3 9.57
2013-04-16 2456 533002 180 8895532 16.50 16.85 16.40 16.80 0.25 1.51% 16.75 5 16.80 44 9.71
2013-04-17 2456 388040 117 6481813 16.80 16.80 16.60 16.70 0.10 -0.6% 16.65 28 16.70 17 9.65
2013-04-18 2456 269431 114 4455496 16.65 16.65 16.45 16.50 0.20 -1.2% 16.50 12 16.55 24 9.54
2013-04-19 2456 514762 185 8554571 16.60 16.70 16.55 16.55 0.05 0.3% 16.55 32 16.60 5 9.57
2013-04-22 2456 407060 112 6798045 16.60 16.75 16.60 16.70 0.15 0.91% 16.65 11 16.70 25 9.65
2013-04-23 2456 241062 76 4006876 16.75 16.75 16.55 16.55 0.15 -0.9% 16.55 54 16.60 10 9.57
2013-04-24 2456 809170 208 13544323 16.70 16.90 16.65 16.90 0.35 2.11% 16.85 10 16.95 13 9.77
2013-04-25 2456 2025188 644 34685654 16.90 17.40 16.90 17.05 0.15 0.89% 17.05 26 17.10 2 9.86
2013-04-26 2456 349153 140 5948951 17.05 17.10 17.00 17.00 0.05 -0.29% 17.00 35 17.05 10 9.83
2013-04-29 2456 440015 145 7511705 17.15 17.15 17.00 17.00 0.00 0% 17.00 4 17.05 2 9.83
2013-04-30 2456 462910 130 7904670 17.15 17.20 17.00 17.10 0.10 0.59% 17.05 15 17.10 7 9.88
2013-05-02 2456 388142 115 6607147 17.10 17.20 16.90 16.95 0.15 -0.88% 16.95 15 17.00 8 9.80
2013-05-03 2456 280301 116 4749555 17.00 17.10 16.85 16.85 0.10 -0.59% 16.85 15 16.90 1 9.74
2013-05-06 2456 1581359 515 27346504 17.00 17.45 17.00 17.25 0.40 2.37% 17.20 34 17.25 1 9.97
2013-05-07 2456 541282 222 9211113 17.10 17.15 16.90 16.95 0.30 -1.74% 16.95 50 17.05 9 9.80
2013-05-08 2456 432575 163 7357114 16.95 17.10 16.95 17.00 0.05 0.29% 16.95 19 17.00 10 9.83
2013-05-09 2456 643127 254 11074318 17.25 17.30 17.15 17.20 0.20 1.18% 17.20 32 17.25 86 9.94
2013-05-10 2456 397382 181 6781533 17.20 17.20 16.95 16.95 0.25 -1.45% 16.95 46 17.05 33 9.80
2013-05-13 2456 705000 270 11826700 16.95 16.95 16.60 16.65 0.30 -1.77% 16.65 7 16.75 22 9.62
2013-05-14 2456 157001 96 2619866 16.70 16.75 16.65 16.70 0.05 0.3% 16.70 11 16.75 29 9.65
2013-05-15 2456 535698 194 9043759 16.70 16.95 16.70 16.95 0.25 1.5% 16.90 11 16.95 45 9.80
2013-05-16 2456 3427455 928 59572192 17.10 17.55 17.00 17.40 0.45 2.65% 17.35 58 17.40 49 9.06
2013-05-17 2456 1375263 455 24126052 17.40 17.70 17.30 17.60 0.20 1.15% 17.50 16 17.60 25 9.17
2013-05-20 2456 719516 249 12724831 17.70 17.80 17.50 17.70 0.10 0.57% 17.65 2 17.70 3 9.22
2013-05-21 2456 607646 228 10723169 17.70 17.80 17.50 17.70 0.00 0% 17.65 6 17.70 43 9.22
2013-05-22 2456 1033905 429 18458028 17.80 18.00 17.75 17.80 0.10 0.56% 17.80 31 17.85 1 9.27
2013-05-23 2456 613401 257 10852865 17.80 17.95 17.60 17.65 0.15 -0.84% 17.60 15 17.65 7 9.19
2013-05-24 2456 529002 186 9289284 17.70 17.80 17.40 17.45 0.20 -1.13% 17.40 45 17.45 6 9.09
2013-05-27 2456 1678060 705 30145181 17.45 18.30 17.45 18.15 0.70 4.01% 18.10 7 18.15 13 9.45
2013-05-28 2456 929937 352 16818359 18.20 18.20 17.95 18.15 0.00 0% 18.10 5 18.15 147 9.45
2013-05-29 2456 1379840 512 25016760 18.20 18.25 17.95 18.15 0.00 0% 18.10 20 18.15 68 9.45
2013-05-30 2456 938251 337 16749991 18.05 18.05 17.70 17.85 0.30 -1.65% 17.85 2 17.90 6 9.30
2013-05-31 2456 2123550 452 38151455 17.90 18.15 17.75 17.80 0.05 -0.28% 17.80 9 17.85 5 9.27
2013-06-03 2456 1524000 623 27519000 17.80 18.25 17.60 18.05 0.25 1.4% 18.05 40 18.10 4 9.40
2013-06-04 2456 2581172 738 47160446 18.15 18.40 18.00 18.10 0.05 0.28% 18.05 52 18.15 2 9.43
2013-06-05 2456 690826 254 12366149 18.10 18.10 17.80 17.90 0.20 -1.1% 17.90 24 18.00 33 9.32
2013-06-06 2456 470120 212 8308411 17.90 17.90 17.60 17.60 0.30 -1.68% 17.60 52 17.70 2 9.17
2013-06-07 2456 808099 276 14107547 17.60 17.75 17.25 17.25 0.35 -1.99% 17.25 19 17.35 2 8.98
2013-06-10 2456 272200 119 4753170 17.40 17.55 17.35 17.35 0.10 0.58% 17.35 16 17.40 2 9.04
2013-06-11 2456 321961 140 5626116 17.40 17.65 17.35 17.50 0.15 0.86% 17.50 2 17.55 16 9.11
2013-06-13 2456 843443 231 14469131 17.10 17.35 17.05 17.10 0.40 -2.29% 17.10 8 17.15 2 8.91
2013-06-14 2456 789120 300 13593958 17.45 17.45 17.10 17.10 0.00 0% 17.10 121 17.15 1 8.91
2013-06-17 2456 9536090 1344 168485872 17.15 18.20 17.05 17.60 0.50 2.92% 17.55 30 17.60 30 9.17
2013-06-18 2456 455019 192 8019231 17.80 17.80 17.45 17.65 0.05 0.28% 17.60 7 17.65 30 9.19
2013-06-19 2456 355001 171 6245917 17.80 17.80 17.45 17.65 0.00 0% 17.60 1 17.65 8 9.19
2013-06-20 2456 373000 134 6470250 17.50 17.60 17.25 17.25 0.40 -2.27% 17.25 20 17.40 20 8.98
2013-06-21 2456 810034 321 13530062 17.00 17.00 16.55 16.75 0.50 -2.9% 16.75 12 16.80 23 8.72
2013-06-24 2456 370000 174 6210100 16.80 16.90 16.70 16.80 0.05 0.3% 16.75 59 16.80 2 8.75
2013-06-25 2456 1119045 285 18311682 16.65 16.65 16.20 16.25 0.55 -3.27% 16.25 40 16.35 55 8.46
2013-06-26 2456 1608768 569 26717859 16.50 16.75 16.40 16.50 0.25 1.54% 16.50 30 16.55 60 8.59
2013-06-27 2456 932859 285 15402571 16.75 16.75 16.40 16.50 0.00 0% 16.50 12 16.55 27 8.59
2013-06-28 2456 513888 204 8473823 16.65 16.65 16.40 16.45 0.05 -0.3% 16.40 38 16.45 11 8.57
2013-07-01 2456 398149 153 6588271 16.45 16.70 16.45 16.65 0.20 1.22% 16.60 1 16.65 9 8.67
2013-07-02 2456 385544 156 6432601 16.75 16.75 16.60 16.60 0.05 -0.3% 16.60 11 16.70 23 8.65
2013-07-03 2456 300120 95 4965617 16.65 16.70 16.45 16.45 0.15 -0.9% 16.40 59 16.60 50 8.57
2013-07-04 2456 215001 89 3539816 16.55 16.60 16.40 16.40 0.05 -0.3% 16.40 6 16.45 7 8.54
2013-07-05 2456 274210 103 4525613 16.50 16.65 16.40 16.45 0.05 0.3% 16.45 21 16.50 6 8.57
2013-07-08 2456 432561 162 7094464 16.50 16.50 16.30 16.35 0.10 -0.61% 16.35 21 16.40 1 8.52
2013-07-09 2456 279122 108 4585249 16.40 16.50 16.35 16.40 0.05 0.31% 16.40 15 16.45 6 8.54
2013-07-10 2456 407400 169 6730118 16.45 16.65 16.40 16.40 0.00 0% 16.40 2 16.50 2 8.54
2013-07-11 2456 328404 140 5447865 16.50 16.65 16.50 16.60 0.20 1.22% 16.55 31 16.60 71 8.65
2013-07-12 2456 233000 92 3865750 16.70 16.70 16.55 16.55 0.05 -0.3% 16.55 7 16.60 47 8.62
2013-07-15 2456 276472 114 4619732 16.60 16.80 16.60 16.70 0.15 0.91% 16.70 2 16.75 38 8.70
2013-07-16 2456 793820 449 13443781 16.75 17.15 16.70 17.15 0.45 2.69% 17.10 1 17.15 56 8.93
2013-07-17 2456 2774530 932 48278918 17.25 17.60 17.20 17.35 0.20 1.17% 17.35 114 17.40 3 9.04
2013-07-18 2456 900440 517 15351213 17.35 17.35 16.90 16.95 0.40 -2.31% 16.95 6 17.05 6 8.83
2013-07-19 2456 575203 368 9652718 17.05 17.05 16.60 16.70 0.25 -1.47% 16.70 1 16.75 9 8.70
2013-07-22 2456 745178 349 12455163 16.80 16.90 16.65 16.70 0.00 0% 16.70 18 16.75 7 8.70
2013-07-23 2456 556000 191 9375850 16.85 16.95 16.75 16.90 0.20 1.2% 16.85 2 16.90 4 8.80
2013-07-24 2456 383200 163 6465210 16.95 16.95 16.80 16.90 0.00 0% 16.85 23 16.90 24 8.80
2013-07-25 2456 412769 199 7058410 16.95 17.20 16.95 17.05 0.15 0.89% 17.05 5 17.10 13 8.88
2013-07-26 2456 321867 143 5454493 17.10 17.20 16.85 16.90 0.15 -0.88% 16.90 14 16.95 15 8.80
2013-07-29 2456 156004 65 2641917 16.85 17.10 16.85 16.95 0.05 0.3% 16.85 22 16.95 4 8.83
2013-07-30 2456 318030 111 5410660 17.00 17.10 16.95 17.00 0.05 0.29% 17.00 6 17.05 13 8.85
2013-07-31 2456 418002 127 7051732 17.00 17.05 16.75 16.80 0.20 -1.18% 16.75 30 16.80 3 8.75
2013-08-01 2456 451460 183 7551334 16.80 16.90 16.65 16.65 0.15 -0.89% 16.65 12 16.70 5 8.67
2013-08-02 2456 650656 203 10870750 16.70 16.80 16.60 16.80 0.15 0.9% 16.80 7 16.85 19 8.75
2013-08-05 2456 405254 170 6763791 16.60 16.75 16.60 16.65 0.00 -0.89% 16.65 21 16.75 62 8.67
2013-08-06 2456 673791 261 11066392 16.60 16.60 16.30 16.40 0.25 -1.5% 16.40 2 16.45 16 8.54
2013-08-07 2456 373098 152 6076336 16.40 16.40 16.20 16.25 0.15 -0.91% 16.20 41 16.25 5 8.46
2013-08-08 2456 352202 148 5802162 16.40 16.50 16.40 16.50 0.25 1.54% 16.50 7 16.55 37 8.59
2013-08-09 2456 337262 139 5582359 16.65 16.65 16.50 16.50 0.00 0% 16.50 33 16.60 34 8.59
2013-08-12 2456 407039 203 6770442 16.60 16.75 16.55 16.55 0.05 0.3% 16.55 9 16.60 5 8.62
2013-08-13 2456 1173135 483 19968418 16.65 17.25 16.65 17.20 0.65 3.93% 17.15 102 17.20 23 8.96
2013-08-14 2456 2124282 603 36958211 17.25 17.65 17.15 17.60 0.40 2.33% 17.55 162 17.60 89 9.17
2013-08-15 2456 2064449 613 36262860 17.50 17.75 17.35 17.55 0.05 -0.28% 17.50 176 17.55 185 9.39
2013-08-16 2456 1145061 361 20157779 17.50 17.75 17.45 17.65 0.10 0.57% 17.65 38 17.70 43 9.44
2013-08-19 2456 2349179 622 41943689 17.75 18.15 17.60 18.10 0.45 2.55% 18.10 25 18.15 99 9.68
2013-08-20 2456 2716306 900 48618958 18.15 18.15 17.45 17.95 0.15 -0.83% 17.80 1 18.00 34 9.60
2013-08-22 2456 797172 315 13958443 17.50 17.65 17.20 17.55 0.40 -2.23% 17.55 15 17.65 23 9.39
2013-08-23 2456 520059 239 9120579 17.75 17.75 17.40 17.40 0.15 -0.85% 17.40 20 17.50 10 9.30
2013-08-26 2456 512002 253 9033834 17.50 17.75 17.50 17.70 0.30 1.72% 17.65 15 17.70 4 9.47
2013-08-27 2456 1892030 563 33992786 17.80 18.15 17.70 17.75 0.05 0.28% 17.75 7 17.80 5 9.49
2013-08-28 2456 496021 226 8693818 17.55 17.65 17.50 17.50 0.25 -1.41% 17.50 5 17.60 16 9.36
2013-08-29 2456 561500 164 9890599 17.75 17.75 17.55 17.55 0.05 0.29% 17.55 32 17.65 18 9.39
2013-08-30 2456 1168118 384 20845412 17.70 17.95 17.65 17.95 0.40 2.28% 17.90 28 17.95 77 9.60
2013-09-02 2456 1188138 397 21344339 17.95 18.10 17.85 18.00 0.05 0.28% 17.95 26 18.00 25 9.63
2013-09-03 2456 7090978 1733 135031675 18.25 19.25 18.25 19.25 1.25 6.94% 19.25 1193 0.00 0 10.29
2013-09-04 2456 13858903 3018 283205849 20.10 20.55 20.10 20.55 1.30 6.75% 20.55 380 0.00 0 10.99
2013-09-05 2456 14618151 4133 310539371 20.85 21.95 20.45 21.50 0.95 4.62% 21.50 85 21.55 4 11.50
2013-09-06 2456 6689191 1674 152376443 21.80 23.00 21.75 23.00 1.50 6.98% 23.00 3123 0.00 0 12.30
2013-09-09 2456 13396920 4672 313655563 23.70 24.30 22.35 23.00 0.00 0% 22.95 2 23.00 425 12.30
2013-09-10 2456 4127684 1599 92880099 23.00 23.00 22.15 22.40 0.60 -2.61% 22.35 30 22.40 4 11.98
2013-09-11 2456 6544358 2639 150927612 22.50 23.70 22.20 23.50 1.10 4.91% 23.50 30 23.55 25 12.57
2013-09-12 2456 6580580 2346 148228469 23.30 23.35 21.90 23.35 0.15 -0.64% 23.30 3 23.35 7 12.49
2013-09-13 2456 3359752 1109 77056346 23.00 23.10 22.50 23.10 0.25 -1.07% 23.10 101 23.15 51 12.35
2013-09-14 2456 4159572 1682 97858406 23.65 24.25 23.00 23.10 0.00 0% 23.05 51 23.10 15 12.35
2013-09-16 2456 1817449 791 41476314 22.60 23.15 22.50 22.60 0.50 -2.16% 22.60 79 22.65 6 12.09
2013-09-17 2456 2291020 912 52137705 22.60 23.15 22.50 22.80 0.20 0.88% 22.75 1 22.80 39 12.19
2013-09-18 2456 2959870 1235 65452190 22.80 22.80 21.80 22.00 0.80 -3.51% 21.90 48 22.00 60 11.76
2013-09-23 2456 2470297 1086 54186984 22.10 22.25 21.65 21.95 0.05 -0.23% 21.95 42 22.00 51 11.74
2013-09-24 2456 5508832 2083 125822405 22.05 23.45 22.05 23.45 1.50 6.83% 23.45 1598 0.00 0 12.54
2013-09-25 2456 3957264 1584 92212847 23.80 23.90 22.80 22.90 0.55 -2.35% 22.90 14 22.95 12 12.25
2013-09-26 2456 3671452 1418 83137033 22.85 23.10 22.05 22.80 0.10 -0.44% 22.80 8 22.90 2 12.19
2013-09-27 2456 1879345 804 42358455 22.90 23.00 22.30 22.45 0.35 -1.54% 22.45 1 22.50 63 12.01
2013-09-30 2456 1190565 476 26428367 22.20 22.45 22.05 22.25 0.20 -0.89% 22.25 9 22.30 14 11.90
2013-10-01 2456 1916276 791 42230911 22.50 22.50 21.80 21.80 0.45 -2.02% 21.80 4 21.85 1 11.66
2013-10-02 2456 3148885 1130 71014136 22.20 22.95 21.90 22.40 0.60 2.75% 22.35 23 22.40 2 11.98
2013-10-03 2456 3092688 1091 68674916 22.80 22.80 21.95 22.35 0.05 -0.22% 22.35 4 22.40 49 11.95
2013-10-18 2456 1249065 332 31289028 25.05 25.05 25.05 25.05 0.00 12.08% 25.05 4047 0.00 0 13.40
2013-10-21 2456 11576256 3044 310204846 26.80 26.80 26.65 26.80 1.75 6.99% 26.80 292 0.00 0 14.33
2013-10-22 2456 11568227 4865 321828836 27.10 28.60 27.05 27.75 0.95 3.54% 27.75 5 27.80 30 14.84
2013-10-23 2456 5844626 2646 163557128 28.15 28.50 27.45 28.15 0.40 1.44% 28.10 29 28.15 11 15.05
2013-10-24 2456 4132538 1931 115508364 28.15 28.35 27.60 28.15 0.00 0% 28.10 53 28.15 42 15.05
2013-10-25 2456 8811746 3441 255368232 28.15 29.80 27.80 29.10 0.95 3.37% 29.05 5 29.10 13 15.56
2013-10-28 2456 4937819 2048 139102390 29.20 29.30 27.50 27.50 1.60 -5.5% 27.50 5 27.60 17 14.71
2013-10-29 2456 6298955 2687 177987040 27.30 28.85 27.25 28.10 0.60 2.18% 28.00 37 28.10 15 15.03
2013-10-30 2456 2730390 1219 76225277 28.10 28.30 27.50 28.10 0.00 0% 28.05 3 28.10 20 15.03
2013-10-31 2456 5797808 2124 165614376 28.00 29.05 27.75 28.20 0.10 0.36% 28.20 17 28.25 10 15.08
2013-11-01 2456 3083714 1300 85689929 28.40 28.60 27.35 27.55 0.65 -2.3% 27.55 22 27.60 11 14.73
2013-11-04 2456 2360789 973 63314003 26.30 27.45 26.20 27.20 0.35 -1.27% 27.20 18 27.25 10 14.55
2013-11-05 2456 2826975 1328 76128727 27.20 27.65 26.45 26.80 0.40 -1.47% 26.80 9 26.90 2 14.33
2013-11-06 2456 1876843 816 50688377 27.25 27.30 26.60 27.30 0.50 1.87% 27.20 13 27.30 7 14.60
2013-11-07 2456 2112908 1025 58048971 27.65 28.20 26.90 27.10 0.20 -0.73% 27.10 17 27.15 2 14.49
2013-11-08 2456 1541735 729 41606013 27.10 27.80 26.50 27.80 0.70 2.58% 26.90 8 27.80 13 14.87
2013-11-11 2456 2072496 749 55407140 26.50 27.25 26.50 26.80 1.00 -3.6% 26.80 31 26.85 1 14.33
2013-11-12 2456 3774162 1365 102819374 27.40 27.80 26.60 27.15 0.35 1.31% 27.10 6 27.15 56 14.52
2013-11-13 2456 2289928 1015 63327326 27.40 28.00 27.25 27.45 0.30 1.1% 27.40 49 27.45 10 14.37
2013-11-14 2456 1276290 637 34705715 27.80 27.80 26.65 27.35 0.10 -0.36% 27.35 16 27.40 40 14.32
2013-11-15 2456 1424057 627 39376454 27.60 27.85 27.20 27.60 0.25 0.91% 27.60 41 27.65 25 14.45
2013-11-18 2456 7123264 1931 206861948 27.80 29.50 27.60 29.50 1.90 6.88% 29.50 10271 0.00 0 15.45
2013-11-19 2456 10398327 4045 308181628 29.80 30.20 28.60 29.10 0.40 -1.36% 29.10 84 29.20 13 15.24
2013-11-20 2456 4219441 1703 124864389 29.60 29.90 29.20 29.30 0.20 0.69% 29.30 4 29.35 5 15.34
2013-11-21 2456 3544243 1566 103748542 29.50 30.00 28.60 28.60 0.70 -2.39% 28.60 43 28.70 18 14.97
2013-11-22 2456 6189859 2475 173438368 28.90 29.30 26.70 27.15 1.45 -5.07% 27.10 9 27.15 20 14.21
2013-11-25 2456 2858132 1348 78415462 27.25 27.90 27.05 27.55 0.40 1.47% 27.30 14 27.55 15 14.42
2013-11-26 2456 1198177 693 32981020 27.35 27.90 27.35 27.40 0.15 -0.54% 27.40 46 27.45 2 14.35
2013-11-27 2456 1738605 1044 47308437 27.75 27.75 27.00 27.25 0.15 -0.55% 27.25 11 27.30 26 14.27
2013-11-28 2456 2250572 1162 62490876 27.60 28.05 27.35 27.60 0.35 1.28% 27.60 18 27.70 1 14.45
2013-11-29 2456 1310177 686 36314080 27.80 28.20 27.35 27.75 0.15 0.54% 27.60 11 27.75 14 14.53
2013-12-02 2456 3745498 1688 100756615 27.90 27.95 26.60 26.80 0.95 -3.42% 26.80 129 26.85 19 14.03
2013-12-03 2456 2203813 1187 58218943 26.60 26.80 26.00 26.65 0.15 -0.56% 26.60 4 26.65 7 13.95
2013-12-04 2456 2954213 1008 83483212 28.00 28.50 27.65 28.50 1.85 6.94% 28.50 7915 0.00 0 14.92
2013-12-05 2456 10049668 3135 288285281 28.90 29.25 27.75 27.75 0.75 -2.63% 27.75 29 27.80 3 14.53
2013-12-06 2456 4733607 1818 131934012 27.80 28.35 27.05 27.05 0.70 -2.52% 27.05 77 27.20 1 14.16
2013-12-09 2456 3876033 1834 106408397 27.45 28.05 26.90 27.40 0.35 1.29% 27.35 3 27.40 3 14.35
2013-12-10 2456 2412034 904 66432869 27.60 27.90 27.15 27.15 0.25 -0.91% 27.15 107 27.20 6 14.21
2013-12-11 2456 1975457 795 53873647 27.80 27.80 26.90 26.90 0.25 -0.92% 26.90 30 27.00 2 14.08
2013-12-12 2456 1328216 665 35519212 26.90 27.15 26.45 26.80 0.10 -0.37% 26.80 6 26.85 30 14.03
2013-12-13 2456 1915844 851 51798572 26.90 27.40 26.60 27.20 0.40 1.49% 27.20 43 27.25 3 14.24
2013-12-16 2456 1592330 646 43334771 27.50 27.60 26.70 26.90 0.30 -1.1% 26.90 60 26.95 2 14.08
2013-12-17 2456 5590479 1920 158837694 27.30 28.75 27.00 28.75 1.85 6.88% 28.75 11245 0.00 0 15.05
2013-12-18 2456 5722819 2031 163907785 28.80 28.80 28.30 28.40 0.35 -1.22% 28.40 7 28.45 5 14.87
2013-12-19 2456 7953076 2691 230573978 28.70 29.50 28.55 29.00 0.60 2.11% 29.00 40 29.05 13 15.18
2013-12-20 2456 5473685 2358 162196735 29.30 30.15 29.20 29.20 0.20 0.69% 29.20 35 29.25 36 15.29
2013-12-23 2456 3493885 1666 102979570 29.20 30.00 28.80 29.40 0.20 0.68% 29.35 5 29.40 6 15.39
2013-12-24 2456 7210637 2728 217023437 29.70 30.75 29.50 29.60 0.20 0.68% 29.60 100 29.65 2 15.50
2013-12-25 2456 3008181 1345 88331328 29.90 29.95 29.05 29.25 0.35 -1.18% 29.25 25 29.35 8 15.31
2013-12-26 2456 1486240 712 43853059 29.25 29.75 29.25 29.60 0.35 1.2% 29.50 3 29.60 6 15.50
2013-12-27 2456 1602266 749 47114528 29.80 29.85 29.05 29.05 0.55 -1.86% 29.05 1 29.10 1 15.21
2013-12-30 2456 2017890 970 58040217 29.05 29.40 28.30 28.50 0.55 -1.89% 28.50 8 28.60 2 14.92
2013-12-31 2456 2445849 1041 71149684 28.70 29.35 28.65 29.35 0.85 2.98% 29.25 66 29.35 37 15.37
2013-12-31 2456 2445849 1041 71149684 28.70 29.35 28.65 29.35 0.85 0% 29.25 66 29.35 37 15.37