農林(2913)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　15.90
0
0%		16.15
0.25
1.57%		15.95
-0.2
-1.24%		 　16.20
0.25
1.57%		16.10
-0.1
-0.62%		16.20
0.1
0.62%		16.60
0.4
2.47%		16.60
0
0%		 　16.55
-0.05
-0.3%		16.30
-0.25
-1.51%		16.20
-0.1
-0.61%		15.65
-0.55
-3.4%		16.00
0.35
2.24%		 　16.55
0.55
3.44%		16.35
-0.2
-1.21%		16.40
0.05
0.31%		16.30
-0.1
-0.61%		16.10
-0.2
-1.23%		 　16.20
0.1
0.62%		16.30
0.1
0.62%		16.35
0.05
0.31%		16.25
-0.1
-0.61%		16.26
2 月16.25
0
0%		 　16.40
0.15
0.92%		16.20
-0.2
-1.22%		16.15
-0.05
-0.31%		 　　　　　　　　　　16.35
0.2
1.24%		16.25
-0.1
-0.61%		16.65
0.4
2.46%		16.60
-0.05
-0.3%		16.45
-0.15
-0.9%		16.65
0.2
1.22%		 16.55
-0.1
-0.6%		16.45
-0.1
-0.6%		16.30
-0.15
-0.91%		 16.39
3 月16.30
0
0%		 　16.00
-0.3
-1.84%		16.10
0.1
0.63%		16.15
0.05
0.31%		16.30
0.15
0.93%		16.60
0.3
1.84%		 　16.55
-0.05
-0.3%		16.35
-0.2
-1.21%		16.60
0.25
1.53%		17.15
0.55
3.31%		16.85
-0.3
-1.75%		 　16.60
-0.25
-1.48%		16.75
0.15
0.9%		16.65
-0.1
-0.6%		16.65
0
0%		16.65
0
0%		 　17.15
0.5
3%		17.05
-0.1
-0.58%		17.30
0.25
1.47%		17.25
-0.05
-0.29%		17.30
0.05
0.29%		 16.75
4 月17.80
0.5
2.89%		17.60
-0.2
-1.12%		17.80
0.2
1.14%		 　　　17.30
-0.5
-2.81%		17.10
-0.2
-1.16%		17.30
0.2
1.17%		17.50
0.2
1.16%		17.60
0.1
0.57%		 　17.25
-0.35
-1.99%		17.45
0.2
1.16%		17.35
-0.1
-0.57%		17.30
-0.05
-0.29%		17.95
0.65
3.76%		 　17.75
-0.2
-1.11%		17.70
-0.05
-0.28%		18.15
0.45
2.54%		18.00
-0.15
-0.83%		17.90
-0.1
-0.56%		 　18.00
0.1
0.56%		18.00
0
0%		 17.65
5 月　18.20
0.2
1.11%		18.50
0.3
1.65%		 　18.40
-0.1
-0.54%		18.25
-0.15
-0.82%		18.30
0.05
0.27%		18.20
-0.1
-0.55%		18.35
0.15
0.82%		 　17.55
-0.8
-4.36%		18.00
0.45
2.56%		17.90
-0.1
-0.56%		18.15
0.25
1.4%		18.20
0.05
0.28%		 　18.00
-0.2
-1.1%		17.95
-0.05
-0.28%		18.20
0.25
1.39%		17.85
-0.35
-1.92%		17.50
-0.35
-1.96%		 　17.65
0.15
0.86%		17.85
0.2
1.13%		17.95
0.1
0.56%		17.65
-0.3
-1.67%		17.75
0.1
0.57%		18
6 月 　17.80
0.05
0.28%		17.70
-0.1
-0.56%		17.70
0
0%		17.50
-0.2
-1.13%		17.55
0.05
0.29%		 　17.65
0.1
0.57%		17.45
-0.2
-1.13%		 17.10
-0.35
-2.01%		16.95
-0.15
-0.88%		 　17.15
0.2
1.18%		17.15
0
0%		17.10
-0.05
-0.29%		17.00
-0.1
-0.58%		17.10
0.1
0.59%		 　17.10
0
0%		16.85
-0.25
-1.46%		17.30
0.45
2.67%		17.25
-0.05
-0.29%		17.45
0.2
1.16%		 17.33
7 月17.45
0
0%		17.50
0.05
0.29%		17.40
-0.1
-0.57%		17.40
0
0%		17.35
-0.05
-0.29%		 　17.30
-0.05
-0.29%		17.50
0.2
1.16%		17.50
0
0%		18.10
0.6
3.43%		18.00
-0.1
-0.55%		 　18.05
0.05
0.28%		18.00
-0.05
-0.28%		17.95
-0.05
-0.28%		17.90
-0.05
-0.28%		17.90
0
0%		 　18.20
0.3
1.68%		18.50
0.3
1.65%		18.65
0.15
0.81%		19.00
0.35
1.88%		19.00
0
0%		 　18.70
-0.3
-1.58%		18.75
0.05
0.27%		19.00
0.25
1.33%		18.05
8 月18.95
-0.05
-0.26%		18.95
0
0%		 　19.00
0.05
0.26%		19.10
0.1
0.53%		18.70
-0.4
-2.09%		18.80
0.1
0.53%		18.85
0.05
0.27%		 　18.85
0
0%		18.85
0
0%		19.00
0.15
0.8%		19.00
0
0%		18.90
-0.1
-0.53%		 　18.90
0
0%		18.55
-0.35
-1.85%		 18.65
0.1
0.54%		18.65
0
0%		 　18.60
-0.05
-0.27%		18.20
-0.4
-2.15%		18.20
0
0%		18.40
0.2
1.1%		18.70
0.3
1.63%		 18.75
9 月　18.55
-0.15
-0.8%		18.65
0.1
0.54%		18.60
-0.05
-0.27%		18.60
0
0%		18.55
-0.05
-0.27%		 　18.35
-0.2
-1.08%		18.35
0
0%		18.20
-0.15
-0.82%		18.50
0.3
1.65%		18.50
0
0%		18.50
0
0%		 18.55
0.05
0.27%		18.60
0.05
0.27%		18.65
0.05
0.27%		 　　　18.85
0.2
1.07%		18.75
-0.1
-0.53%		18.80
0.05
0.27%		18.65
-0.15
-0.8%		18.85
0.2
1.07%		 　20.15
1.3
6.9%		 18.8
10 月20.85
0.7
3.47%		20.85
0
0%		21.10
0.25
1.2%		21.30
0.2
0.95%		 　21.90
0.6
2.82%		21.70
-0.2
-0.91%		21.35
-0.35
-1.61%		 21.50
0.15
0.7%		 　22.95
1.45
6.74%		24.00
1.05
4.58%		23.30
-0.7
-2.92%		23.60
0.3
1.29%		24.00
0.4
1.69%		 　24.00
0
0%		23.55
-0.45
-1.88%		23.65
0.1
0.42%		23.80
0.15
0.63%		23.95
0.15
0.63%		 　24.85
0.9
3.76%		24.55
-0.3
-1.21%		24.55
0
0%		24.15
-0.4
-1.63%		22.99
11 月24.05
-0.1
-0.41%		 　23.20
-0.85
-3.53%		22.35
-0.85
-3.66%		23.00
0.65
2.91%		22.90
-0.1
-0.43%		23.15
0.25
1.09%		 　22.85
-0.3
-1.3%		22.30
-0.55
-2.41%		22.30
0
0%		22.70
0.4
1.79%		23.00
0.3
1.32%		 　22.80
-0.2
-0.87%		23.00
0.2
0.88%		22.95
-0.05
-0.22%		22.75
-0.2
-0.87%		22.50
-0.25
-1.1%		 　22.60
0.1
0.44%		22.60
0
0%		23.35
0.75
3.32%		23.25
-0.1
-0.43%		23.05
-0.2
-0.86%		 22.9
12 月　23.10
0.05
0.22%		22.85
-0.25
-1.08%		23.45
0.6
2.63%		22.90
-0.55
-2.35%		22.95
0.05
0.22%		 　22.95
0
0%		22.90
-0.05
-0.22%		22.95
0.05
0.22%		22.90
-0.05
-0.22%		23.15
0.25
1.09%		 　23.30
0.15
0.65%		23.75
0.45
1.93%		25.40
1.65
6.95%		24.90
-0.5
-1.97%		25.05
0.15
0.6%		 　25.50
0.45
1.8%		26.15
0.65
2.55%		25.65
-0.5
-1.91%		25.50
-0.15
-0.58%		25.75
0.25
0.98%		 　25.55
-0.2
-0.78%		25.00
-0.55
-2.15%		24.19

說明:最高漲幅:6.95%最低跌幅:-4.36% 最高價:26.15最低價:15.65平均價:19.07,灰色底表示週末,漲142天(41.15)元,跌124天(-27.4)元,平盤44天
7%=5,5%=1,4%=3,3%=20,2%=20,1%=64,0%=73,-0%=4,-1%=5,-2%=24,-3%=29,-4%=62,

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 2913 3118959 939 50030601 15.90 16.25 15.90 15.90 0.10 0% 15.90 74 15.95 5 24.84
2013-01-03 2913 6273909 1635 101899122 16.05 16.40 16.05 16.15 0.25 1.57% 16.15 29 16.20 78 25.23
2013-01-04 2913 3047065 836 49220073 16.15 16.35 15.95 15.95 0.20 -1.24% 15.95 239 16.05 15 24.92
2013-01-07 2913 4479117 1108 72854972 16.20 16.40 16.05 16.20 0.25 1.57% 16.20 3 16.25 4 25.31
2013-01-08 2913 3285511 928 53440344 16.20 16.45 16.10 16.10 0.10 -0.62% 16.10 49 16.15 33 25.16
2013-01-09 2913 1999960 594 32388639 16.10 16.30 16.10 16.20 0.10 0.62% 16.20 43 16.25 175 25.31
2013-01-10 2913 11246383 2563 186559906 16.40 16.85 16.30 16.60 0.40 2.47% 16.60 419 16.65 59 25.94
2013-01-11 2913 7819977 1730 131013803 16.80 16.95 16.55 16.60 0.00 0% 16.55 349 16.60 33 25.94
2013-01-14 2913 2844526 782 47108786 16.70 16.70 16.45 16.55 0.05 -0.3% 16.55 28 16.60 77 25.86
2013-01-15 2913 3553642 907 58395891 16.70 16.80 16.30 16.30 0.25 -1.51% 16.30 7 16.40 49 25.47
2013-01-16 2913 2699279 733 43972778 16.30 16.45 16.10 16.20 0.10 -0.61% 16.20 31 16.25 73 25.31
2013-01-17 2913 3649802 908 58256693 16.30 16.35 15.60 15.65 0.55 -3.4% 15.65 110 15.70 5 24.45
2013-01-18 2913 1788521 529 28481023 15.85 16.00 15.80 16.00 0.35 2.24% 15.95 12 16.00 12 25.00
2013-01-21 2913 6998437 2098 115316849 16.00 16.70 15.85 16.55 0.55 3.44% 16.55 67 16.60 119 25.86
2013-01-22 2913 2450159 808 40175783 16.55 16.65 16.30 16.35 0.20 -1.21% 16.35 7 16.40 263 25.55
2013-01-23 2913 3015932 742 49375682 16.35 16.45 16.20 16.40 0.05 0.31% 16.40 7 16.45 104 25.63
2013-01-24 2913 1609862 536 26223758 16.30 16.40 16.15 16.30 0.10 -0.61% 16.25 62 16.30 3 25.47
2013-01-25 2913 2310539 592 37336824 16.25 16.30 16.05 16.10 0.20 -1.23% 16.10 41 16.15 40 25.16
2013-01-28 2913 1173797 364 18993321 16.25 16.25 16.10 16.20 0.10 0.62% 16.20 47 16.25 87 25.31
2013-01-29 2913 1509798 487 24619208 16.25 16.40 16.20 16.30 0.10 0.62% 16.30 302 16.35 126 25.47
2013-01-30 2913 2013957 564 32956087 16.35 16.45 16.25 16.35 0.05 0.31% 16.35 94 16.40 259 25.55
2013-01-31 2913 1306037 408 21241683 16.35 16.40 16.20 16.25 0.10 -0.61% 16.25 40 16.30 16 25.39
2013-02-01 2913 2975704 905 48866044 16.30 16.55 16.25 16.25 0.00 0% 16.25 303 16.30 21 25.39
2013-02-04 2913 1619981 552 26505168 16.30 16.40 16.30 16.40 0.15 0.92% 16.35 231 16.40 38 25.63
2013-02-05 2913 2188515 470 35519983 16.35 16.35 16.15 16.20 0.20 -1.22% 16.20 100 16.25 66 25.31
2013-02-06 2913 1976793 533 32146367 16.30 16.40 16.15 16.15 0.05 -0.31% 16.15 230 16.20 28 25.23
2013-02-18 2913 1777211 503 28958171 16.35 16.40 16.20 16.35 0.20 1.24% 16.30 171 16.35 61 25.55
2013-02-19 2913 1554802 462 25395489 16.35 16.40 16.25 16.25 0.10 -0.61% 16.25 110 16.30 2 25.39
2013-02-20 2913 7371659 1575 122447877 16.30 16.75 16.25 16.65 0.40 2.46% 16.60 14 16.65 150 26.02
2013-02-21 2913 3629843 871 59760448 16.45 16.60 16.35 16.60 0.05 -0.3% 16.55 50 16.60 101 25.94
2013-02-22 2913 3422657 867 56559931 16.50 16.70 16.30 16.45 0.15 -0.9% 16.45 51 16.50 14 25.70
2013-02-23 2913 8033119 1568 134171351 16.50 16.85 16.50 16.65 0.20 1.22% 16.65 172 16.70 7 26.02
2013-02-25 2913 2353005 672 38997718 16.60 16.65 16.50 16.55 0.10 -0.6% 16.55 68 16.60 12 25.86
2013-02-26 2913 2955648 635 48630624 16.30 16.65 16.30 16.45 0.10 -0.6% 16.45 46 16.50 50 25.70
2013-02-27 2913 2459683 757 40235697 16.45 16.55 16.25 16.30 0.15 -0.91% 16.30 238 16.35 7 25.47
2013-03-01 2913 2206641 599 36055972 16.35 16.45 16.30 16.30 0.00 0% 16.30 6 16.35 13 25.47
2013-03-04 2913 2745154 819 44125274 16.30 16.40 15.95 16.00 0.30 -1.84% 16.00 229 16.05 17 10.46
2013-03-05 2913 1078131 473 17407646 16.20 16.20 16.10 16.10 0.10 0.63% 16.10 33 16.15 8 10.52
2013-03-06 2913 1051163 372 17047066 16.20 16.30 16.15 16.15 0.05 0.31% 16.15 35 16.20 16 10.56
2013-03-07 2913 1441954 555 23466684 16.20 16.40 16.15 16.30 0.15 0.93% 16.30 33 16.35 64 10.65
2013-03-08 2913 4733076 1256 78306038 16.40 16.65 16.30 16.60 0.30 1.84% 16.60 18 16.65 239 10.85
2013-03-11 2913 2966994 704 49250676 16.70 16.75 16.55 16.55 0.05 -0.3% 16.55 29 16.60 87 10.82
2013-03-12 2913 2609764 563 42979591 16.55 16.60 16.35 16.35 0.20 -1.21% 16.35 83 16.40 24 10.69
2013-03-13 2913 2792280 635 46170459 16.40 16.65 16.40 16.60 0.25 1.53% 16.55 650 16.60 268 10.85
2013-03-14 2913 15563471 3604 266619900 16.70 17.50 16.65 17.15 0.55 3.31% 17.15 160 17.20 235 11.21
2013-03-15 2913 5864673 1333 99807711 17.30 17.30 16.85 16.85 0.30 -1.75% 16.85 29 16.90 17 11.01
2013-03-18 2913 2848319 768 47618705 16.85 16.95 16.55 16.60 0.25 -1.48% 16.60 45 16.65 41 10.85
2013-03-19 2913 1680751 527 28238330 16.70 16.90 16.65 16.75 0.15 0.9% 16.75 143 16.80 17 10.95
2013-03-20 2913 3103411 648 51971542 16.75 16.90 16.55 16.65 0.10 -0.6% 16.65 90 16.70 1 10.88
2013-03-21 2913 1199698 382 20117180 16.70 16.85 16.65 16.65 0.00 0% 16.65 47 16.70 6 10.88
2013-03-22 2913 2059898 516 34459443 16.60 16.85 16.60 16.65 0.00 0% 16.65 92 16.75 29 10.88
2013-03-25 2913 9236312 2281 159591644 16.95 17.45 16.90 17.15 0.50 3% 17.10 146 17.15 53 11.21
2013-03-26 2913 4001431 949 68588884 17.20 17.25 17.05 17.05 0.10 -0.58% 17.05 95 17.15 114 11.14
2013-03-27 2913 4767593 1112 82263282 17.05 17.35 17.05 17.30 0.25 1.47% 17.25 33 17.30 594 11.31
2013-03-28 2913 3887717 876 66943628 17.35 17.40 17.15 17.25 0.05 -0.29% 17.20 114 17.25 234 11.27
2013-03-29 2913 3423578 734 59130077 17.25 17.35 17.20 17.30 0.05 0.29% 17.25 135 17.30 121 11.31
2013-04-01 2913 12451105 2622 218557892 17.30 17.85 17.25 17.80 0.50 2.89% 17.75 35 17.80 498 11.63
2013-04-02 2913 10016411 1953 177983881 17.80 18.00 17.50 17.60 0.20 -1.12% 17.60 49 17.65 32 11.50
2013-04-03 2913 5213123 1530 92661921 17.70 17.90 17.60 17.80 0.20 1.14% 17.80 169 17.85 55 11.63
2013-04-08 2913 6487461 1433 112346319 17.50 17.55 17.10 17.30 0.50 -2.81% 17.30 374 17.35 19 11.31
2013-04-09 2913 3832036 986 66053262 17.30 17.40 17.10 17.10 0.20 -1.16% 17.10 278 17.15 2 11.18
2013-04-10 2913 2922959 818 50594384 17.15 17.45 17.15 17.30 0.20 1.17% 17.30 60 17.35 48 11.31
2013-04-11 2913 3508329 868 61479857 17.35 17.60 17.35 17.50 0.20 1.16% 17.45 383 17.50 116 11.44
2013-04-12 2913 2810052 777 49365251 17.50 17.65 17.45 17.60 0.10 0.57% 17.55 102 17.60 14 11.50
2013-04-15 2913 2482447 743 43122305 17.60 17.60 17.20 17.25 0.35 -1.99% 17.25 11 17.30 24 11.27
2013-04-16 2913 3405592 855 58470413 17.20 17.45 16.90 17.45 0.20 1.16% 17.40 41 17.50 124 11.41
2013-04-17 2913 2354971 795 41115591 17.50 17.60 17.35 17.35 0.10 -0.57% 17.35 152 17.40 1 11.34
2013-04-18 2913 1851488 681 32124931 17.30 17.45 17.25 17.30 0.05 -0.29% 17.30 180 17.35 3 11.31
2013-04-19 2913 9970804 2308 178055920 17.35 18.20 17.30 17.95 0.65 3.76% 17.90 130 17.95 62 11.73
2013-04-22 2913 3302503 944 58960036 18.00 18.05 17.75 17.75 0.20 -1.11% 17.75 281 17.80 7 11.60
2013-04-23 2913 2176652 585 38660217 17.80 17.90 17.65 17.70 0.05 -0.28% 17.70 34 17.75 56 11.57
2013-04-24 2913 6968926 1655 125898492 17.80 18.20 17.80 18.15 0.45 2.54% 18.15 149 18.20 458 11.86
2013-04-25 2913 3356852 977 60413839 18.10 18.10 17.90 18.00 0.15 -0.83% 18.00 42 18.05 54 11.76
2013-04-26 2913 4885359 1264 88101875 18.15 18.25 17.85 17.90 0.10 -0.56% 17.90 304 17.95 10 11.70
2013-04-29 2913 2211499 558 39633612 17.90 18.05 17.80 18.00 0.10 0.56% 17.90 12 18.00 54 11.76
2013-04-30 2913 3620560 795 65387494 18.10 18.20 17.90 18.00 0.00 0% 18.00 40 18.05 88 11.76
2013-05-02 2913 6622437 1399 120683743 18.15 18.35 18.05 18.20 0.20 1.11% 18.15 90 18.20 60 11.90
2013-05-03 2913 12230561 2258 225786442 18.25 18.60 18.20 18.50 0.30 1.65% 18.45 48 18.50 290 12.09
2013-05-06 2913 4175801 1056 77042290 18.50 18.60 18.35 18.40 0.10 -0.54% 18.40 27 18.45 74 12.03
2013-05-07 2913 2899854 643 53065981 18.50 18.50 18.25 18.25 0.15 -0.82% 18.25 51 18.30 47 12.85
2013-05-08 2913 3629423 999 66044175 18.20 18.35 18.10 18.30 0.05 0.27% 18.25 10 18.30 80 12.89
2013-05-09 2913 3249591 772 59533229 18.40 18.50 18.20 18.20 0.10 -0.55% 18.20 181 18.25 31 12.82
2013-05-10 2913 6496659 1393 119965103 18.50 18.65 18.25 18.35 0.15 0.82% 18.35 26 18.40 59 12.92
2013-05-13 2913 7633050 1744 136461956 18.35 18.50 17.55 17.55 0.80 -4.36% 17.55 4 17.60 89 12.36
2013-05-14 2913 3861415 892 68564516 17.60 18.00 17.60 18.00 0.45 2.56% 17.90 150 18.00 111 12.68
2013-05-15 2913 2827785 691 50825606 18.05 18.10 17.90 17.90 0.10 -0.56% 17.90 343 18.00 7 12.61
2013-05-16 2913 2649955 702 47765502 18.10 18.15 17.90 18.15 0.25 1.4% 18.10 101 18.15 94 10.14
2013-05-17 2913 2422698 618 44063419 18.15 18.35 18.05 18.20 0.05 0.28% 18.15 36 18.20 161 10.17
2013-05-20 2913 2648452 593 47508125 18.20 18.20 17.75 18.00 0.20 -1.1% 17.90 274 18.00 159 10.06
2013-05-21 2913 2162436 574 38809516 18.00 18.05 17.85 17.95 0.05 -0.28% 17.90 41 18.00 36 10.03
2013-05-22 2913 3962921 920 71860249 18.00 18.25 18.00 18.20 0.25 1.39% 18.15 56 18.20 156 10.17
2013-05-23 2913 1663181 585 29859255 18.20 18.20 17.85 17.85 0.35 -1.92% 17.85 5 17.90 19 9.97
2013-05-24 2913 3833210 744 67658572 17.85 17.85 17.45 17.50 0.35 -1.96% 17.50 412 17.55 32 9.78
2013-05-27 2913 2076369 566 36750561 17.50 17.85 17.50 17.65 0.15 0.86% 17.60 89 17.65 67 9.86
2013-05-28 2913 1931661 477 34457173 17.65 18.00 17.65 17.85 0.20 1.13% 17.80 78 17.85 37 9.97
2013-05-29 2913 2307012 532 41339002 18.00 18.05 17.75 17.95 0.10 0.56% 17.90 57 17.95 9 10.03
2013-05-30 2913 2669321 532 47223973 17.90 17.90 17.55 17.65 0.30 -1.67% 17.65 180 17.70 20 9.86
2013-05-31 2913 3208166 889 57478616 17.85 18.05 17.70 17.75 0.10 0.57% 17.75 99 17.80 14 9.92
2013-06-03 2913 2031628 536 36053206 17.55 17.95 17.50 17.80 0.05 0.28% 17.75 165 17.80 8 9.94
2013-06-04 2913 854238 320 15189882 17.85 17.95 17.70 17.70 0.10 -0.56% 17.70 86 17.75 9 9.89
2013-06-05 2913 1084098 366 19156364 17.70 17.80 17.60 17.70 0.00 0% 17.65 11 17.70 67 9.89
2013-06-06 2913 1529434 441 26853838 17.60 17.70 17.50 17.50 0.20 -1.13% 17.50 241 17.60 22 9.78
2013-06-07 2913 1889039 540 33357980 17.55 17.90 17.50 17.55 0.05 0.29% 17.55 42 17.60 2 9.80
2013-06-10 2913 973938 240 17124406 17.60 17.65 17.50 17.65 0.10 0.57% 17.60 4 17.65 45 9.86
2013-06-11 2913 1113780 350 19502654 17.65 17.65 17.45 17.45 0.20 -1.13% 17.45 148 17.50 34 9.75
2013-06-13 2913 1886306 489 32436852 17.30 17.35 17.05 17.10 0.35 -2.01% 17.10 7 17.15 29 9.55
2013-06-14 2913 2219739 563 37751698 17.25 17.30 16.85 16.95 0.15 -0.88% 16.90 29 16.95 2 9.47
2013-06-17 2913 883593 306 15085400 17.00 17.15 17.00 17.15 0.20 1.18% 17.10 1 17.15 70 9.58
2013-06-18 2913 765430 279 13169172 17.20 17.30 17.15 17.15 0.00 0% 17.15 13 17.20 4 9.58
2013-06-19 2913 1083298 415 18527416 17.20 17.25 17.00 17.10 0.05 -0.29% 17.05 2 17.10 21 9.55
2013-06-20 2913 2511685 571 42516120 17.00 17.10 16.80 17.00 0.10 -0.58% 16.95 38 17.00 34 9.50
2013-06-21 2913 1570622 447 26466824 16.75 17.10 16.60 17.10 0.10 0.59% 17.00 223 17.10 73 9.55
2013-06-24 2913 1048634 295 17975078 17.10 17.20 17.05 17.10 0.00 0% 17.10 9 17.15 52 9.55
2013-06-25 2913 1545194 876 26129671 17.05 17.05 16.80 16.85 0.25 -1.46% 16.85 66 16.90 2 9.41
2013-06-26 2913 1375903 402 23615573 17.05 17.35 17.00 17.30 0.45 2.67% 17.20 22 17.30 192 9.66
2013-06-27 2913 837616 342 14490406 17.35 17.40 17.20 17.25 0.05 -0.29% 17.25 13 17.30 1 9.64
2013-06-28 2913 1028412 472 17826482 17.30 17.45 17.20 17.45 0.20 1.16% 17.30 16 17.45 19 9.75
2013-07-01 2913 742444 329 12937540 17.40 17.50 17.35 17.45 0.00 0% 17.45 8 17.50 16 9.75
2013-07-02 2913 986180 393 17309626 17.50 17.65 17.45 17.50 0.05 0.29% 17.50 36 17.55 40 9.78
2013-07-03 2913 535122 206 9315105 17.45 17.55 17.35 17.40 0.10 -0.57% 17.40 6 17.45 28 9.72
2013-07-04 2913 742965 238 12947388 17.40 17.60 17.35 17.40 0.00 0% 17.40 33 17.45 1 9.72
2013-07-05 2913 727050 264 12653850 17.40 17.55 17.30 17.35 0.05 -0.29% 17.35 3 17.40 26 9.69
2013-07-08 2913 996877 301 17315582 17.35 17.50 17.30 17.30 0.05 -0.29% 17.30 32 17.35 11 9.66
2013-07-09 2913 1141545 306 19936727 17.30 17.60 17.30 17.50 0.20 1.16% 17.50 9 17.55 11 9.78
2013-07-10 2913 937847 321 16488179 17.60 17.75 17.45 17.50 0.00 0% 17.50 26 17.55 29 9.78
2013-07-11 2913 3771674 1084 67289782 17.60 18.10 17.60 18.10 0.60 3.43% 18.10 56 18.15 31 10.11
2013-07-12 2913 1892000 629 34097050 18.10 18.15 17.90 18.00 0.10 -0.55% 18.00 20 18.05 113 10.06
2013-07-15 2913 1800002 497 32545914 18.00 18.25 18.00 18.05 0.05 0.28% 18.05 34 18.10 70 10.08
2013-07-16 2913 1433314 349 25739058 18.05 18.05 17.90 18.00 0.05 -0.28% 17.95 66 18.00 41 10.06
2013-07-17 2913 1423709 382 25665894 18.00 18.15 17.95 17.95 0.05 -0.28% 17.95 83 18.00 4 10.03
2013-07-18 2913 960630 305 17258689 17.95 18.10 17.90 17.90 0.05 -0.28% 17.90 19 17.95 6 10.00
2013-07-19 2913 1348267 354 24178244 17.90 18.00 17.85 17.90 0.00 0% 17.90 38 17.95 22 10.00
2013-07-22 2913 1586805 598 28756758 17.90 18.20 17.90 18.20 0.30 1.68% 18.15 75 18.20 157 10.17
2013-07-23 2913 11317614 2101 210351535 18.20 18.90 18.20 18.50 0.30 1.65% 18.50 32 18.55 47 10.34
2013-07-24 2913 3102792 762 57467577 18.50 18.65 18.40 18.65 0.15 0.81% 18.60 30 18.65 49 10.42
2013-07-25 2913 8662406 1864 164147697 18.60 19.20 18.50 19.00 0.35 1.88% 19.00 452 19.05 72 10.61
2013-07-26 2913 2658757 823 50353888 19.00 19.10 18.85 19.00 0.00 0% 18.95 52 19.00 126 10.61
2013-07-29 2913 2948540 695 55512183 19.00 19.05 18.70 18.70 0.30 -1.58% 18.70 143 18.75 8 10.45
2013-07-30 2913 1588897 489 29768314 18.70 18.80 18.65 18.75 0.05 0.27% 18.75 24 18.80 111 10.47
2013-07-31 2913 3227123 801 61178747 18.75 19.10 18.75 19.00 0.25 1.33% 18.95 71 19.00 326 10.61
2013-08-01 2913 1902253 474 36009058 19.00 19.00 18.85 18.95 0.05 -0.26% 18.85 253 18.95 12 10.59
2013-08-02 2913 2474211 570 47003813 19.00 19.10 18.90 18.95 0.00 0% 18.90 365 18.95 55 10.59
2013-08-05 2913 1515597 553 28820813 19.00 19.10 18.95 19.00 0.05 0.26% 19.00 10 19.05 31 10.61
2013-08-06 2913 4692933 1112 90175277 18.95 19.45 18.95 19.10 0.10 0.53% 19.10 5 19.15 15 10.67
2013-08-07 2913 3435683 797 64843941 19.00 19.10 18.65 18.70 0.40 -2.09% 18.70 241 18.75 40 10.45
2013-08-08 2913 1611744 464 30326304 18.70 18.95 18.65 18.80 0.10 0.53% 18.80 2 18.85 16 10.50
2013-08-09 2913 1790010 438 33691725 18.80 18.95 18.75 18.85 0.05 0.27% 18.80 10 18.85 17 10.53
2013-08-12 2913 1331076 387 25078164 18.85 18.95 18.75 18.85 0.00 0% 18.80 55 18.85 5 10.53
2013-08-13 2913 1347659 362 25408683 18.85 18.90 18.80 18.85 0.00 0% 18.80 25 18.85 185 10.53
2013-08-14 2913 2606039 728 49637820 18.85 19.25 18.80 19.00 0.15 0.8% 19.00 44 19.05 75 10.61
2013-08-15 2913 1233482 380 23422194 18.95 19.10 18.85 19.00 0.00 0% 19.00 6 19.05 80 10.61
2013-08-16 2913 1330407 395 25191434 18.90 19.00 18.85 18.90 0.10 -0.53% 18.90 87 18.95 1 10.44
2013-08-19 2913 1889553 445 35945182 18.90 19.15 18.90 18.90 0.00 0% 18.90 89 18.95 3 10.44
2013-08-20 2913 2779262 584 52066123 18.90 19.00 18.55 18.55 0.35 -1.85% 18.55 126 18.65 127 10.25
2013-08-22 2913 1924003 460 35677898 18.45 18.65 18.40 18.65 0.10 0.54% 18.60 22 18.65 12 10.30
2013-08-23 2913 1095079 290 20458551 18.70 18.75 18.60 18.65 0.00 0% 18.65 22 18.70 5 10.30
2013-08-26 2913 1115689 302 20787820 18.70 18.70 18.60 18.60 0.05 -0.27% 18.55 109 18.60 43 10.28
2013-08-27 2913 2246002 475 41206224 18.60 18.60 18.15 18.20 0.40 -2.15% 18.20 85 18.25 38 10.06
2013-08-28 2913 1875435 409 34047985 18.10 18.30 17.95 18.20 0.00 0% 18.20 33 18.30 36 10.06
2013-08-29 2913 991058 276 18236602 18.40 18.50 18.35 18.40 0.20 1.1% 18.35 51 18.40 9 10.17
2013-08-30 2913 2162406 506 40231339 18.40 18.70 18.35 18.70 0.30 1.63% 18.65 35 18.70 14 10.33
2013-09-02 2913 1040075 342 19380616 18.70 18.75 18.55 18.55 0.15 -0.8% 18.55 45 18.60 1 10.25
2013-09-03 2913 902461 322 16838286 18.65 18.70 18.60 18.65 0.10 0.54% 18.60 132 18.70 89 10.30
2013-09-04 2913 737214 269 13734100 18.65 18.70 18.55 18.60 0.05 -0.27% 18.60 2 18.65 73 10.28
2013-09-05 2913 1574143 355 29410085 18.70 18.80 18.60 18.60 0.00 0% 18.60 206 18.65 3 10.28
2013-09-06 2913 1464956 422 27253326 18.60 18.70 18.55 18.55 0.05 -0.27% 18.50 151 18.55 3 10.25
2013-09-09 2913 2721546 559 49986231 18.50 18.55 18.25 18.35 0.20 -1.08% 18.30 160 18.40 62 10.14
2013-09-10 2913 1390401 339 25525659 18.35 18.40 18.30 18.35 0.00 0% 18.35 281 18.40 21 10.14
2013-09-11 2913 867847 306 15858021 18.30 18.45 18.20 18.20 0.15 -0.82% 18.20 104 18.30 47 10.06
2013-09-12 2913 2107167 552 39015357 18.20 18.60 18.20 18.50 0.30 1.65% 18.50 126 18.55 10 10.22
2013-09-13 2913 681813 224 12618953 18.60 18.60 18.45 18.50 0.00 0% 18.50 20 18.55 25 10.22
2013-09-14 2913 493467 154 9112255 18.50 18.50 18.45 18.50 0.00 0% 18.45 11 18.50 32 10.22
2013-09-16 2913 926534 336 17247081 18.50 18.70 18.50 18.55 0.05 0.27% 18.55 143 18.60 5 10.25
2013-09-17 2913 1119132 312 20871234 18.60 18.70 18.55 18.60 0.05 0.27% 18.55 87 18.60 5 10.28
2013-09-18 2913 1485167 424 27751233 18.65 18.75 18.60 18.65 0.05 0.27% 18.60 188 18.65 64 10.30
2013-09-23 2913 2007637 561 37855681 18.70 18.95 18.65 18.85 0.20 1.07% 18.85 35 18.90 11 10.41
2013-09-24 2913 1285607 391 24250958 18.90 19.00 18.75 18.75 0.10 -0.53% 18.75 111 18.80 1 10.36
2013-09-25 2913 825464 289 15483914 18.70 18.80 18.70 18.80 0.05 0.27% 18.75 44 18.80 34 10.39
2013-09-26 2913 1190441 298 22224768 18.75 18.80 18.60 18.65 0.15 -0.8% 18.60 130 18.65 16 10.30
2013-09-27 2913 1000529 314 18767756 18.70 18.85 18.65 18.85 0.20 1.07% 18.80 7 18.85 34 10.41
2013-09-30 2913 16685352 3937 329204166 18.85 20.15 18.85 20.15 1.30 6.9% 20.15 16457 0.00 0 11.13
2013-10-01 2913 34237301 7817 713255607 20.40 21.45 20.30 20.85 0.70 3.47% 20.85 207 20.90 87 11.52
2013-10-02 2913 16801283 4358 354582989 21.00 21.40 20.85 20.85 0.00 0% 20.85 117 20.90 110 11.52
2013-10-03 2913 19088183 4561 407728643 21.00 21.65 20.90 21.10 0.25 1.2% 21.10 201 21.20 53 11.66
2013-10-04 2913 13810128 3306 295672082 21.15 21.70 21.05 21.30 0.20 0.95% 21.30 353 21.35 176 11.77
2013-10-07 2913 20885961 4713 458406394 21.50 22.15 21.50 21.90 0.60 2.82% 21.85 187 21.90 6 12.10
2013-10-08 2913 13802981 2933 298396293 22.10 22.10 21.40 21.70 0.20 -0.91% 21.65 346 21.70 67 11.99
2013-10-09 2913 10937321 2358 235747893 21.65 21.95 21.35 21.35 0.35 -1.61% 21.35 123 21.40 25 11.80
2013-10-11 2913 8864902 1768 190318617 21.60 21.75 21.30 21.50 0.15 0.7% 21.45 18 21.50 117 11.88
2013-10-14 2913 33798109 8282 761920856 21.80 23.00 21.80 22.95 1.45 6.74% 22.90 50 22.95 726 12.68
2013-10-15 2913 50942459 11871 1223030616 23.20 24.50 23.20 24.00 1.05 4.58% 24.00 257 24.05 1 13.26
2013-10-16 2913 21467520 6072 503182675 23.90 23.90 23.20 23.30 0.70 -2.92% 23.30 41 23.35 32 12.87
2013-10-17 2913 23565686 6104 563143187 23.55 24.35 23.35 23.60 0.30 1.29% 23.60 130 23.65 32 13.04
2013-10-18 2913 18463434 4791 441405568 23.80 24.20 23.35 24.00 0.40 1.69% 23.95 105 24.00 347 13.26
2013-10-21 2913 20797489 5365 507717158 24.20 24.80 24.00 24.00 0.00 0% 24.00 146 24.05 1 13.26
2013-10-22 2913 15968393 4591 375732438 24.00 24.00 23.20 23.55 0.45 -1.88% 23.50 55 23.55 96 13.01
2013-10-23 2913 12595131 3815 300852463 23.65 24.25 23.65 23.65 0.10 0.42% 23.65 26 23.75 45 13.07
2013-10-24 2913 10342669 2593 246961233 23.75 24.15 23.60 23.80 0.15 0.63% 23.80 411 23.85 5 13.15
2013-10-25 2913 6422271 1771 153072237 23.85 23.95 23.65 23.95 0.15 0.63% 23.90 29 23.95 141 13.23
2013-10-28 2913 33124165 9159 820854103 24.10 25.40 24.00 24.85 0.90 3.76% 24.85 174 24.90 28 13.73
2013-10-29 2913 16002979 4362 391583402 24.80 24.80 24.20 24.55 0.30 -1.21% 24.50 20 24.55 70 13.56
2013-10-30 2913 9227880 2627 227999778 24.65 25.00 24.50 24.55 0.00 0% 24.55 48 24.60 20 13.56
2013-10-31 2913 9105190 2558 221391143 24.60 24.75 24.05 24.15 0.40 -1.63% 24.15 163 24.20 8 13.34
2013-11-01 2913 7874749 2258 191093776 24.40 24.60 24.05 24.05 0.10 -0.41% 24.05 424 24.20 3 13.29
2013-11-04 2913 12181920 3555 284103010 24.00 24.00 22.90 23.20 0.85 -3.53% 23.20 33 23.25 29 12.82
2013-11-05 2913 12687231 3635 290761323 23.20 23.55 22.35 22.35 0.85 -3.66% 22.35 166 22.40 19 12.35
2013-11-06 2913 10315405 3455 232226515 22.50 23.00 21.85 23.00 0.65 2.91% 22.95 82 23.00 96 12.71
2013-11-07 2913 5077583 1632 116317353 23.00 23.25 22.60 22.90 0.10 -0.43% 22.90 9 22.95 29 12.65
2013-11-08 2913 8615833 2744 200335271 22.70 23.55 22.65 23.15 0.25 1.09% 23.15 94 23.20 22 12.79
2013-11-11 2913 2861250 1000 65473728 23.10 23.15 22.75 22.85 0.30 -1.3% 22.85 41 22.90 36 12.62
2013-11-12 2913 6057978 1938 135582140 22.95 22.95 21.95 22.30 0.55 -2.41% 22.25 21 22.30 34 12.32
2013-11-13 2913 2399673 1112 53669381 22.20 22.55 22.20 22.30 0.00 0% 22.30 13 22.35 98 12.32
2013-11-14 2913 3791720 1505 86007691 22.50 22.95 22.35 22.70 0.40 1.79% 22.70 22 22.75 3 12.54
2013-11-15 2913 9693481 3059 226176013 23.15 23.65 22.80 23.00 0.30 1.32% 23.00 93 23.10 4 12.71
2013-11-18 2913 3888853 1313 89680443 23.45 23.45 22.80 22.80 0.20 -0.87% 22.80 49 22.85 1 12.13
2013-11-19 2913 4229489 1603 97576347 22.90 23.35 22.90 23.00 0.20 0.88% 23.00 97 23.05 31 12.23
2013-11-20 2913 4117960 1649 95317569 23.10 23.40 22.95 22.95 0.05 -0.22% 22.95 27 23.00 18 12.21
2013-11-21 2913 3152484 1097 72031625 22.90 23.00 22.75 22.75 0.20 -0.87% 22.70 211 22.75 1 12.10
2013-11-22 2913 2711909 1153 61630544 22.75 22.90 22.50 22.50 0.25 -1.1% 22.50 101 22.60 16 11.97
2013-11-25 2913 1992473 770 45160253 22.65 22.80 22.60 22.60 0.10 0.44% 22.55 41 22.60 12 12.02
2013-11-26 2913 2063546 924 46712347 22.60 22.75 22.50 22.60 0.00 0% 22.60 286 22.65 1 12.02
2013-11-27 2913 10858852 3548 253715118 22.60 23.65 22.55 23.35 0.75 3.32% 23.35 18 23.40 6 12.42
2013-11-28 2913 3750286 1517 87597088 23.50 23.50 23.20 23.25 0.10 -0.43% 23.25 51 23.30 100 12.37
2013-11-29 2913 3366749 1226 77843427 23.30 23.40 23.00 23.05 0.20 -0.86% 23.05 64 23.10 4 12.26
2013-12-02 2913 1739674 687 40203252 23.10 23.25 23.00 23.10 0.05 0.22% 23.05 274 23.10 22 12.29
2013-12-03 2913 2743584 922 62924874 23.10 23.15 22.85 22.85 0.25 -1.08% 22.85 122 22.90 19 12.15
2013-12-04 2913 11167474 3498 263642428 23.20 23.90 23.15 23.45 0.60 2.63% 23.40 149 23.45 9 12.47
2013-12-05 2913 5734099 1621 132869396 23.65 23.70 22.90 22.90 0.55 -2.35% 22.90 259 23.00 9 12.18
2013-12-06 2913 2520007 1927 57804849 23.00 23.10 22.80 22.95 0.05 0.22% 22.95 45 23.00 118 12.21
2013-12-09 2913 4174578 2187 96626945 23.10 23.45 22.95 22.95 0.00 0% 22.95 35 23.00 23 12.21
2013-12-10 2913 2123668 724 48677997 22.95 23.20 22.80 22.90 0.05 -0.22% 22.90 44 22.95 24 12.18
2013-12-11 2913 2488851 829 57301676 22.90 23.30 22.85 22.95 0.05 0.22% 22.90 59 22.95 1 12.21
2013-12-12 2913 1874762 606 43065145 22.90 23.10 22.85 22.90 0.05 -0.22% 22.90 1 22.95 32 12.18
2013-12-13 2913 2568697 893 59435331 22.90 23.30 22.90 23.15 0.25 1.09% 23.15 80 23.20 43 12.31
2013-12-16 2913 3301129 1053 77043577 23.15 23.50 23.10 23.30 0.15 0.65% 23.25 60 23.35 59 12.39
2013-12-17 2913 7422109 2115 175648708 23.50 23.85 23.40 23.75 0.45 1.93% 23.70 144 23.75 173 12.63
2013-12-18 2913 27448593 7903 680833440 23.85 25.40 23.75 25.40 1.65 6.95% 25.35 148 25.40 2176 13.51
2013-12-19 2913 15560876 4400 392305842 25.60 25.80 24.90 24.90 0.50 -1.97% 24.90 59 24.95 1 13.24
2013-12-20 2913 9494582 2973 239449429 24.90 25.45 24.85 25.05 0.15 0.6% 25.05 100 25.10 20 13.32
2013-12-23 2913 10654248 3400 270877790 25.20 25.85 25.00 25.50 0.45 1.8% 25.40 91 25.50 48 13.56
2013-12-24 2913 14221099 3915 367858024 25.60 26.25 25.35 26.15 0.65 2.55% 26.10 35 26.15 8 13.91
2013-12-25 2913 18373126 5161 481932041 26.50 26.80 25.65 25.65 0.50 -1.91% 25.65 165 25.70 26 13.64
2013-12-26 2913 5540834 1920 142454145 25.65 26.00 25.40 25.50 0.15 -0.58% 25.50 91 25.55 46 13.56
2013-12-27 2913 5252664 1819 135824224 25.60 26.05 25.60 25.75 0.25 0.98% 25.75 23 25.80 60 13.70
2013-12-30 2913 4572635 1482 117512006 25.80 26.00 25.55 25.55 0.20 -0.78% 25.55 118 25.60 1 13.59
2013-12-31 2913 9616164 2575 241515002 25.60 25.70 24.80 25.00 0.55 -2.15% 25.00 45 25.05 14 13.30
2013-12-31 2913 9616164 2575 241515002 25.60 25.70 24.80 25.00 0.55 0% 25.00 45 25.05 14 13.30