達能(3686)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　13.55
0
0%		14.00
0.45
3.32%		14.65
0.65
4.64%		 　15.50
0.85
5.8%		14.85
-0.65
-4.19%		14.60
-0.25
-1.68%		15.45
0.85
5.82%		16.50
1.05
6.8%		 　17.65
1.15
6.97%		18.30
0.65
3.68%		17.10
-1.2
-6.56%		15.95
-1.15
-6.73%		16.50
0.55
3.45%		 　15.45
-1.05
-6.36%		15.00
-0.45
-2.91%		14.90
-0.1
-0.67%		15.00
0.1
0.67%		14.25
-0.75
-5%		 　14.35
0.1
0.7%		14.75
0.4
2.79%		14.60
-0.15
-1.02%		14.40
-0.2
-1.37%		15.39
2 月14.25
-0.15
-1.04%		 　14.05
-0.2
-1.4%		13.70
-0.35
-2.49%		13.55
-0.15
-1.09%		 　　　　　　　　　　14.00
0.45
3.32%		14.40
0.4
2.86%		14.40
0
0%		14.15
-0.25
-1.74%		13.85
-0.3
-2.12%		13.70
-0.15
-1.08%		 14.05
0.35
2.55%		14.05
0
0%		13.95
-0.1
-0.71%		 14.08
3 月14.35
0.4
2.87%		 　14.30
-0.05
-0.35%		14.30
0
0%		15.30
1
6.99%		15.20
-0.1
-0.65%		14.85
-0.35
-2.3%		 　15.10
0.25
1.68%		14.70
-0.4
-2.65%		14.60
-0.1
-0.68%		14.40
-0.2
-1.37%		14.60
0.2
1.39%		 　13.60
-1
-6.85%		13.85
0.25
1.84%		13.70
-0.15
-1.08%		13.65
-0.05
-0.36%		13.70
0.05
0.37%		 　13.60
-0.1
-0.73%		13.30
-0.3
-2.21%		13.45
0.15
1.13%		13.30
-0.15
-1.12%		13.35
0.05
0.38%		 14.07
4 月13.05
-0.3
-2.25%		13.15
0.1
0.77%		13.10
-0.05
-0.38%		 　　　12.30
-0.8
-6.11%		12.55
0.25
2.03%		13.15
0.6
4.78%		13.00
-0.15
-1.14%		12.85
-0.15
-1.15%		 　12.50
-0.35
-2.72%		12.30
-0.2
-1.6%		12.45
0.15
1.22%		12.40
-0.05
-0.4%		13.25
0.85
6.85%		 　13.00
-0.25
-1.89%		13.10
0.1
0.77%		13.35
0.25
1.91%		13.35
0
0%		13.10
-0.25
-1.87%		 　13.45
0.35
2.67%		13.40
-0.05
-0.37%		 12.93
5 月　13.20
-0.2
-1.49%		13.20
0
0%		 　13.10
-0.1
-0.76%		13.30
0.2
1.53%		13.30
0
0%		14.20
0.9
6.77%		14.00
-0.2
-1.41%		 　14.10
0.1
0.71%		13.85
-0.25
-1.77%		14.30
0.45
3.25%		14.05
-0.25
-1.75%		14.15
0.1
0.71%		 　14.15
0
0%		13.85
-0.3
-2.12%		13.90
0.05
0.36%		13.60
-0.3
-2.16%		13.45
-0.15
-1.1%		 　13.50
0.05
0.37%		13.70
0.2
1.48%		13.40
-0.3
-2.19%		13.35
-0.05
-0.37%		13.20
-0.15
-1.12%		13.68
6 月 　13.35
0.15
1.14%		13.20
-0.15
-1.12%		13.05
-0.15
-1.14%		13.05
0
0%		12.90
-0.15
-1.15%		 　12.90
0
0%		12.75
-0.15
-1.16%		 12.65
-0.1
-0.78%		11.85
-0.8
-6.32%		 　11.90
0.05
0.42%		11.95
0.05
0.42%		11.80
-0.15
-1.26%		11.40
-0.4
-3.39%		11.15
-0.25
-2.19%		 　11.05
-0.1
-0.9%		10.60
-0.45
-4.07%		11.30
0.7
6.6%		11.25
-0.05
-0.44%		11.10
-0.15
-1.33%		 12.05
7 月11.45
0.35
3.15%		11.45
0
0%		11.15
-0.3
-2.62%		11.90
0.75
6.73%		12.00
0.1
0.84%		 　11.70
-0.3
-2.5%		11.75
0.05
0.43%		11.75
0
0%		11.75
0
0%		11.60
-0.15
-1.28%		 　12.05
0.45
3.88%		11.85
-0.2
-1.66%		11.70
-0.15
-1.27%		11.40
-0.3
-2.56%		11.45
0.05
0.44%		 　11.35
-0.1
-0.87%		11.65
0.3
2.64%		11.60
-0.05
-0.43%		11.70
0.1
0.86%		11.60
-0.1
-0.85%		 　11.40
-0.2
-1.72%		11.45
0.05
0.44%		11.05
-0.4
-3.49%		11.6
8 月11.55
0.5
4.52%		11.35
-0.2
-1.73%		 　11.40
0.05
0.44%		11.50
0.1
0.88%		11.35
-0.15
-1.3%		11.30
-0.05
-0.44%		11.30
0
0%		 　11.15
-0.15
-1.33%		11.20
0.05
0.45%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		11.50
0.3
2.68%		 　11.40
-0.1
-0.87%		11.15
-0.25
-2.19%		 11.45
0.3
2.69%		11.40
-0.05
-0.44%		 　11.40
0
0%		11.25
-0.15
-1.32%		11.45
0.2
1.78%		11.90
0.45
3.93%		11.85
-0.05
-0.42%		 11.41
9 月　12.20
0.35
2.95%		12.05
-0.15
-1.23%		12.85
0.8
6.64%		12.95
0.1
0.78%		13.25
0.3
2.32%		 　12.85
-0.4
-3.02%		12.50
-0.35
-2.72%		12.75
0.25
2%		12.70
-0.05
-0.39%		12.80
0.1
0.79%		12.70
-0.1
-0.78%		 12.65
-0.05
-0.39%		12.60
-0.05
-0.4%		13.15
0.55
4.37%		 　　　13.35
0.2
1.52%		13.05
-0.3
-2.25%		13.20
0.15
1.15%		13.00
-0.2
-1.52%		12.95
-0.05
-0.38%		 　13.60
0.65
5.02%		 12.93
10 月13.65
0.05
0.37%		13.85
0.2
1.47%		13.95
0.1
0.72%		14.45
0.5
3.58%		 　14.25
-0.2
-1.38%		14.15
-0.1
-0.7%		13.70
-0.45
-3.18%		 13.75
0.05
0.36%		 　13.80
0.05
0.36%		14.75
0.95
6.88%		14.85
0.1
0.68%		14.95
0.1
0.67%		15.30
0.35
2.34%		 　14.65
-0.65
-4.25%		14.95
0.3
2.05%		14.45
-0.5
-3.34%		14.90
0.45
3.11%		14.85
-0.05
-0.34%		 　14.70
-0.15
-1.01%		14.50
-0.2
-1.36%		14.90
0.4
2.76%		15.00
0.1
0.67%		14.42
11 月15.00
0
0%		 　15.30
0.3
2%		15.75
0.45
2.94%		16.60
0.85
5.4%		15.85
-0.75
-4.52%		15.15
-0.7
-4.42%		 　15.10
-0.05
-0.33%		14.05
-1.05
-6.95%		13.90
-0.15
-1.07%		14.30
0.4
2.88%		14.50
0.2
1.4%		 　13.75
-0.75
-5.17%		14.05
0.3
2.18%		14.40
0.35
2.49%		14.10
-0.3
-2.08%		14.05
-0.05
-0.35%		 　14.60
0.55
3.91%		14.60
0
0%		15.60
1
6.85%		15.75
0.15
0.96%		15.90
0.15
0.95%		 14.92
12 月　15.95
0.05
0.31%		16.00
0.05
0.31%		16.00
0
0%		15.60
-0.4
-2.5%		15.50
-0.1
-0.64%		 　15.05
-0.45
-2.9%		15.25
0.2
1.33%		15.15
-0.1
-0.66%		15.55
0.4
2.64%		15.85
0.3
1.93%		 　15.90
0.05
0.32%		15.95
0.05
0.31%		15.85
-0.1
-0.63%		15.45
-0.4
-2.52%		15.30
-0.15
-0.97%		 　15.20
-0.1
-0.65%		15.70
0.5
3.29%		15.50
-0.2
-1.27%		15.65
0.15
0.97%		15.75
0.1
0.64%		 　16.10
0.35
2.22%		16.55
0.45
2.8%		15.66

說明:最高漲幅:6.99%最低跌幅:-6.95% 最高價:18.30最低價:10.60平均價:13.58,灰色底表示週末,漲140天(44.7)元,跌149天(-40.25)元,平盤21天
7%=11,6%=3,5%=6,4%=8,3%=33,2%=20,1%=31,0%=49,-0%=4,-1%=5,-2%=5,-3%=5,-4%=19,-5%=22,-6%=27,-7%=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 3686 4525540 1609 61815208 14.00 14.15 13.45 13.55 0.45 0% 13.55 34 13.60 65 0.00
2013-01-03 3686 6431701 2326 90009514 13.70 14.20 13.65 14.00 0.45 3.32% 14.00 69 14.05 58 0.00
2013-01-04 3686 11884170 3697 172977779 14.35 14.75 14.30 14.65 0.65 4.64% 14.65 5 14.70 142 0.00
2013-01-07 3686 20385453 5707 313254517 14.95 15.65 14.75 15.50 0.85 5.8% 15.50 168 15.55 88 0.00
2013-01-08 3686 8799144 2866 131720110 15.30 15.30 14.70 14.85 0.65 -4.19% 14.85 43 14.90 25 0.00
2013-01-09 3686 5598264 1755 82605011 14.85 15.10 14.55 14.60 0.25 -1.68% 14.60 4 14.65 1 0.00
2013-01-10 3686 33788880 5376 523544593 15.00 15.60 15.00 15.45 0.85 5.82% 15.40 59 15.45 26 0.00
2013-01-11 3686 36058460 8104 585679189 16.20 16.50 15.80 16.50 1.05 6.8% 16.50 1455 0.00 0 0.00
2013-01-14 3686 31233372 8298 537963197 16.55 17.65 16.55 17.65 1.15 6.97% 17.65 784 0.00 0 0.00
2013-01-15 3686 30012151 8572 546272280 18.25 18.60 17.70 18.30 0.65 3.68% 18.25 11 18.30 5 0.00
2013-01-16 3686 13295074 4777 231678707 18.30 18.30 17.05 17.10 1.20 -6.56% 17.10 35 17.15 2 0.00
2013-01-17 3686 18106828 5533 297302748 16.80 17.10 15.95 15.95 1.15 -6.73% 0.00 0 15.95 364 0.00
2013-01-18 3686 21689100 5783 352865584 16.05 16.65 15.75 16.50 0.55 3.45% 16.50 6 16.55 58 0.00
2013-01-21 3686 14657051 4469 232490687 16.30 16.50 15.35 15.45 1.05 -6.36% 15.45 34 15.50 20 0.00
2013-01-22 3686 23629864 6175 365227444 15.45 15.80 14.95 15.00 0.45 -2.91% 15.00 313 15.05 64 0.00
2013-01-23 3686 18256858 4663 273913058 14.95 15.30 14.70 14.90 0.10 -0.67% 14.90 114 14.95 95 0.00
2013-01-24 3686 10734256 3035 161091190 14.90 15.15 14.85 15.00 0.10 0.67% 15.00 133 15.05 25 0.00
2013-01-25 3686 12306381 3637 178838233 15.00 15.10 14.10 14.25 0.75 -5% 14.20 160 14.25 26 0.00
2013-01-28 3686 6460338 2068 92561701 14.25 14.55 14.05 14.35 0.10 0.7% 14.35 86 14.40 118 0.00
2013-01-29 3686 8506703 2641 124690193 14.10 14.85 14.10 14.75 0.40 2.79% 14.75 83 14.80 115 0.00
2013-01-30 3686 8213445 2544 121846262 15.05 15.05 14.60 14.60 0.15 -1.02% 14.60 18 14.65 17 0.00
2013-01-31 3686 35777940 4353 511070180 14.10 14.60 14.10 14.40 0.20 -1.37% 14.35 153 14.40 76 0.00
2013-02-01 3686 11221120 3341 162139258 14.45 14.75 14.20 14.25 0.15 -1.04% 14.20 258 14.25 313 0.00
2013-02-04 3686 6572599 2096 93752171 14.50 14.50 14.05 14.05 0.20 -1.4% 14.05 519 14.10 50 0.00
2013-02-05 3686 8150582 2498 112768777 14.05 14.20 13.50 13.70 0.35 -2.49% 13.70 75 13.75 85 0.00
2013-02-06 3686 6173601 2120 84992699 13.90 14.00 13.55 13.55 0.15 -1.09% 13.55 138 13.60 7 0.00
2013-02-18 3686 5740193 1901 80420952 13.95 14.15 13.85 14.00 0.45 3.32% 14.00 134 14.05 65 0.00
2013-02-19 3686 9754127 2926 139449518 14.15 14.50 13.95 14.40 0.40 2.86% 14.40 52 14.45 209 0.00
2013-02-20 3686 8211977 2512 117964955 14.50 14.55 14.15 14.40 0.00 0% 14.35 145 14.40 29 0.00
2013-02-21 3686 5642366 1900 81026480 14.40 14.60 14.15 14.15 0.25 -1.74% 14.15 13 14.20 13 0.00
2013-02-22 3686 5871336 1833 82158950 14.15 14.30 13.85 13.85 0.30 -2.12% 13.85 55 13.90 3 0.00
2013-02-23 3686 4087246 1441 56557702 13.95 14.05 13.65 13.70 0.15 -1.08% 13.70 40 13.75 27 0.00
2013-02-25 3686 6268237 2149 88094968 13.75 14.25 13.70 14.05 0.35 2.55% 14.05 246 14.10 15 0.00
2013-02-26 3686 11010752 3506 158077631 14.15 14.55 14.05 14.05 0.00 0% 14.00 328 14.05 2 0.00
2013-02-27 3686 3605070 1387 50587067 14.15 14.25 13.95 13.95 0.10 -0.71% 13.95 91 14.00 46 0.00
2013-03-01 3686 6532388 2062 93035012 14.10 14.40 14.00 14.35 0.40 2.87% 14.30 17 14.35 184 0.00
2013-03-04 3686 8200375 2470 118381660 14.50 14.65 14.25 14.30 0.05 -0.35% 14.30 31 14.35 38 0.00
2013-03-05 3686 5268276 1704 75564744 14.35 14.50 14.20 14.30 0.00 0% 14.30 9 14.35 7 0.00
2013-03-06 3686 28471621 6894 428987993 14.70 15.30 14.55 15.30 1.00 6.99% 15.30 10292 0.00 0 0.00
2013-03-07 3686 25586756 7149 394052976 15.40 15.65 15.10 15.20 0.10 -0.65% 15.15 192 15.25 111 0.00
2013-03-08 3686 11538095 3786 174920700 15.20 15.50 14.80 14.85 0.35 -2.3% 14.85 202 14.90 10 0.00
2013-03-11 3686 13540272 4223 206380430 14.95 15.45 14.85 15.10 0.25 1.68% 15.05 253 15.10 55 0.00
2013-03-12 3686 8862234 3059 133177646 15.40 15.45 14.70 14.70 0.40 -2.65% 14.70 97 14.75 10 0.00
2013-03-13 3686 6010668 2089 87763345 14.85 14.90 14.40 14.60 0.10 -0.68% 14.60 155 14.65 33 0.00
2013-03-14 3686 3326500 1215 48235394 14.65 14.65 14.40 14.40 0.20 -1.37% 14.40 495 14.45 18 0.00
2013-03-15 3686 6006466 2062 87939150 14.50 14.85 14.45 14.60 0.20 1.39% 14.60 1 14.65 174 0.00
2013-03-18 3686 8041325 2684 111467739 14.50 14.60 13.60 13.60 1.00 -6.85% 13.60 363 13.65 37 0.00
2013-03-19 3686 6491460 2385 88716114 13.60 13.85 13.35 13.85 0.25 1.84% 13.80 98 13.85 89 0.00
2013-03-20 3686 3871959 1373 53410978 13.65 13.95 13.60 13.70 0.15 -1.08% 13.70 162 13.75 3 0.00
2013-03-21 3686 4636195 1398 64234750 13.90 14.05 13.65 13.65 0.05 -0.36% 13.65 172 13.70 131 0.00
2013-03-22 3686 3638240 1114 50057521 13.50 13.90 13.50 13.70 0.05 0.37% 13.70 35 13.75 5 0.00
2013-03-25 3686 4044557 1182 55193472 13.75 13.90 13.55 13.60 0.10 -0.73% 13.60 148 13.65 59 0.00
2013-03-26 3686 4644897 1646 62020500 13.60 13.70 13.20 13.30 0.30 -2.21% 13.30 17 13.35 32 0.00
2013-03-27 3686 4478380 1635 60570398 13.30 13.70 13.30 13.45 0.15 1.13% 13.45 247 13.50 43 0.00
2013-03-28 3686 2558188 947 34103818 13.55 13.60 13.20 13.30 0.15 -1.12% 13.25 105 13.30 11 0.00
2013-03-29 3686 3321636 1150 44704312 13.40 13.60 13.35 13.35 0.05 0.38% 13.35 28 13.40 68 0.00
2013-04-01 3686 3850408 1333 50666928 13.45 13.45 13.00 13.05 0.30 -2.25% 13.05 104 13.10 11 0.00
2013-04-02 3686 2738468 999 36167262 13.05 13.35 13.05 13.15 0.10 0.77% 13.15 88 13.20 27 0.00
2013-04-03 3686 1971120 753 25923328 13.35 13.35 13.10 13.10 0.05 -0.38% 13.05 156 13.10 3 0.00
2013-04-08 3686 6430095 1717 79851905 12.90 13.00 12.20 12.30 0.80 -6.11% 12.30 91 12.35 44 0.00
2013-04-09 3686 3600013 1291 44780409 12.50 12.55 12.30 12.55 0.25 2.03% 12.50 20 12.55 31 0.00
2013-04-10 3686 7778133 2556 102116164 13.00 13.30 12.90 13.15 0.60 4.78% 13.15 18 13.20 64 0.00
2013-04-11 3686 3224876 1001 42311623 13.35 13.35 13.00 13.00 0.15 -1.14% 12.95 101 13.00 18 0.00
2013-04-12 3686 1953196 791 25225798 12.90 13.20 12.80 12.85 0.15 -1.15% 12.85 96 12.90 34 0.00
2013-04-15 3686 1409332 623 17755400 12.95 12.95 12.45 12.50 0.35 -2.72% 12.50 29 12.55 48 0.00
2013-04-16 3686 1730037 635 21143030 12.10 12.35 12.10 12.30 0.20 -1.6% 12.30 129 12.35 5 0.00
2013-04-17 3686 1876300 628 23319991 12.35 12.55 12.30 12.45 0.15 1.22% 12.45 71 12.50 11 0.00
2013-04-18 3686 2301337 889 28663743 12.45 12.65 12.30 12.40 0.05 -0.4% 12.35 20 12.40 14 0.00
2013-04-19 3686 5626274 1536 73415579 12.40 13.25 12.40 13.25 0.85 6.85% 13.25 12092 0.00 0 0.00
2013-04-22 3686 4550991 1199 59848983 13.30 13.30 13.00 13.00 0.25 -1.89% 13.00 119 13.05 20 0.00
2013-04-23 3686 8988327 2196 119614501 13.15 13.45 13.10 13.10 0.10 0.77% 13.10 167 13.15 20 0.00
2013-04-24 3686 6003039 1891 80619872 13.20 13.60 13.20 13.35 0.25 1.91% 13.35 169 13.40 153 0.00
2013-04-25 3686 5715156 1876 77313779 13.45 13.70 13.30 13.35 0.00 0% 13.35 89 13.40 47 0.00
2013-04-26 3686 4225852 1528 56588376 13.50 13.65 13.10 13.10 0.25 -1.87% 13.10 216 13.20 29 0.00
2013-04-29 3686 6016176 2151 81385095 13.25 13.70 13.25 13.45 0.35 2.67% 13.45 108 13.50 16 0.00
2013-04-30 3686 3500801 1111 47173180 13.70 13.70 13.35 13.40 0.05 -0.37% 13.40 53 13.45 22 0.00
2013-05-02 3686 2473612 808 32730724 13.40 13.40 13.15 13.20 0.20 -1.49% 13.20 21 13.25 21 0.00
2013-05-03 3686 3335145 1067 44422010 13.40 13.55 13.10 13.20 0.00 0% 13.15 58 13.20 93 0.00
2013-05-06 3686 2007830 682 26435077 13.35 13.40 13.05 13.10 0.10 -0.76% 13.10 135 13.15 27 0.00
2013-05-07 3686 3810250 1143 50484145 13.20 13.40 13.10 13.30 0.20 1.53% 13.30 177 13.35 184 0.00
2013-05-08 3686 4388248 1343 58674844 13.40 13.50 13.30 13.30 0.00 0% 13.25 149 13.30 73 0.00
2013-05-09 3686 17015762 4433 237881062 13.50 14.20 13.45 14.20 0.90 6.77% 14.20 16590 0.00 0 0.00
2013-05-10 3686 11938557 3372 167848666 14.35 14.35 13.75 14.00 0.20 -1.41% 13.95 128 14.00 84 0.00
2013-05-13 3686 10116372 3030 143360243 14.10 14.35 13.85 14.10 0.10 0.71% 14.10 164 14.15 62 0.00
2013-05-14 3686 5455324 1683 75854386 14.30 14.35 13.65 13.85 0.25 -1.77% 13.85 88 13.90 29 0.00
2013-05-15 3686 9926573 2970 140324723 13.90 14.35 13.85 14.30 0.45 3.25% 14.30 95 14.35 137 0.00
2013-05-16 3686 10799151 3360 154398940 14.50 14.60 13.95 14.05 0.25 -1.75% 14.00 135 14.05 63 0.00
2013-05-17 3686 5114068 1656 72564057 14.05 14.30 14.05 14.15 0.10 0.71% 14.15 172 14.20 66 0.00
2013-05-20 3686 7152216 1940 102353163 14.30 14.55 14.10 14.15 0.00 0% 14.15 8 14.20 7 0.00
2013-05-21 3686 8946672 2478 126554754 14.30 14.45 13.70 13.85 0.30 -2.12% 13.85 22 13.90 141 0.00
2013-05-22 3686 6248348 1764 87007034 14.00 14.05 13.80 13.90 0.05 0.36% 13.90 102 13.95 173 0.00
2013-05-23 3686 4167863 1254 57202003 13.90 14.05 13.55 13.60 0.30 -2.16% 13.60 309 13.65 30 0.00
2013-05-24 3686 4131144 1236 55645748 13.70 13.80 13.25 13.45 0.15 -1.1% 13.45 14 13.50 32 0.00
2013-05-27 3686 2423474 766 32518142 13.45 13.55 13.25 13.50 0.05 0.37% 13.50 85 13.55 46 0.00
2013-05-28 3686 5551528 1792 76450931 13.60 13.95 13.55 13.70 0.20 1.48% 13.65 21 13.70 51 0.00
2013-05-29 3686 3484516 1119 46881560 13.65 13.65 13.35 13.40 0.30 -2.19% 13.40 82 13.45 7 0.00
2013-05-30 3686 2224793 737 29795681 13.50 13.55 13.30 13.35 0.05 -0.37% 13.35 12 13.40 638 0.00
2013-05-31 3686 1791639 724 23896678 13.55 13.60 13.20 13.20 0.15 -1.12% 13.20 109 13.25 2 0.00
2013-06-03 3686 3043180 991 40418523 13.00 13.40 13.00 13.35 0.15 1.14% 13.30 148 13.35 20 0.00
2013-06-04 3686 2872905 951 38193728 13.35 13.45 13.15 13.20 0.15 -1.12% 13.20 54 13.25 26 0.00
2013-06-05 3686 2695248 936 35349383 13.40 13.40 13.00 13.05 0.15 -1.14% 13.05 16 13.10 37 0.00
2013-06-06 3686 4001027 1283 52788500 13.15 13.40 13.00 13.05 0.00 0% 13.05 6 13.10 59 0.00
2013-06-07 3686 5748182 1695 73891837 13.10 13.35 12.35 12.90 0.15 -1.15% 12.85 55 12.90 47 0.00
2013-06-10 3686 3781500 1045 48850322 12.90 13.10 12.80 12.90 0.00 0% 12.85 79 12.90 10 0.00
2013-06-11 3686 1597330 593 20529105 12.95 13.00 12.75 12.75 0.15 -1.16% 12.75 20 12.80 24 0.00
2013-06-13 3686 2045357 723 26076616 12.75 12.90 12.60 12.65 0.10 -0.78% 12.60 67 12.65 27 0.00
2013-06-14 3686 5121600 1508 62035289 12.70 12.75 11.80 11.85 0.80 -6.32% 11.80 736 11.85 210 0.00
2013-06-17 3686 2628544 877 31287827 11.85 12.05 11.75 11.90 0.05 0.42% 11.85 389 11.90 12 0.00
2013-06-18 3686 2673504 819 32056222 12.00 12.20 11.90 11.95 0.05 0.42% 11.95 56 12.00 88 0.00
2013-06-19 3686 2655296 832 31476790 12.15 12.15 11.75 11.80 0.15 -1.26% 11.80 16 11.85 70 0.00
2013-06-20 3686 2447991 751 28262644 11.80 11.80 11.40 11.40 0.40 -3.39% 11.40 225 11.45 2 0.00
2013-06-21 3686 2284491 757 25377321 11.10 11.20 11.05 11.15 0.25 -2.19% 11.10 52 11.15 72 0.00
2013-06-24 3686 1763515 645 19673137 11.20 11.30 11.05 11.05 0.10 -0.9% 11.05 109 11.10 4 0.00
2013-06-25 3686 2177084 752 23536688 11.05 11.15 10.60 10.60 0.45 -4.07% 10.55 169 10.60 14 0.00
2013-06-26 3686 5762413 1296 64925115 11.10 11.30 10.90 11.30 0.70 6.6% 11.30 912 0.00 0 0.00
2013-06-27 3686 6267460 1878 71772914 11.50 11.60 11.20 11.25 0.05 -0.44% 11.25 28 11.30 42 0.00
2013-06-28 3686 2640130 847 29684162 11.25 11.40 11.10 11.10 0.15 -1.33% 11.10 132 11.20 9 0.00
2013-07-01 3686 2197335 809 24946699 11.20 11.45 11.15 11.45 0.35 3.15% 11.40 87 11.45 21 0.00
2013-07-02 3686 2009352 733 23195198 11.55 11.65 11.45 11.45 0.00 0% 11.45 160 11.50 23 0.00
2013-07-03 3686 1829826 631 20694606 11.45 11.55 11.15 11.15 0.30 -2.62% 11.15 95 11.25 8 0.00
2013-07-04 3686 5088685 1277 59896399 11.45 11.90 11.45 11.90 0.75 6.73% 11.90 12340 0.00 0 0.00
2013-07-05 3686 7440012 2155 88929550 12.00 12.10 11.75 12.00 0.10 0.84% 11.95 15 12.00 142 0.00
2013-07-08 3686 5282144 1479 63241795 12.00 12.20 11.65 11.70 0.30 -2.5% 11.70 47 11.75 17 0.00
2013-07-09 3686 2929888 982 34754331 11.85 12.05 11.70 11.75 0.05 0.43% 11.70 189 11.75 4 0.00
2013-07-10 3686 1613430 622 18979300 11.80 11.90 11.70 11.75 0.00 0% 11.75 28 11.80 67 0.00
2013-07-11 3686 2091108 787 24798022 11.90 12.00 11.75 11.75 0.00 0% 11.75 54 11.80 7 0.00
2013-07-12 3686 1744000 654 20368950 11.85 11.90 11.55 11.60 0.15 -1.28% 11.60 6 11.65 40 0.00
2013-07-15 3686 3686456 1313 43865196 11.60 12.05 11.60 12.05 0.45 3.88% 12.00 45 12.05 111 0.00
2013-07-16 3686 1575636 655 18846249 12.05 12.15 11.85 11.85 0.20 -1.66% 11.85 39 11.90 26 0.00
2013-07-17 3686 1449222 582 17065645 12.00 12.00 11.70 11.70 0.15 -1.27% 11.70 48 11.75 11 0.00
2013-07-18 3686 2510501 914 28662410 11.70 11.75 11.25 11.40 0.30 -2.56% 11.35 23 11.40 34 0.00
2013-07-19 3686 1988892 822 22765394 11.40 11.60 11.25 11.45 0.05 0.44% 11.45 80 11.50 51 0.00
2013-07-22 3686 1112500 387 12661920 11.45 11.45 11.35 11.35 0.10 -0.87% 11.35 31 11.40 7 0.00
2013-07-23 3686 3786608 1199 44417761 11.70 11.85 11.65 11.65 0.30 2.64% 11.65 186 11.70 40 0.00
2013-07-24 3686 1070336 423 12444944 11.65 11.75 11.55 11.60 0.05 -0.43% 11.60 28 11.65 48 0.00
2013-07-25 3686 2442866 823 28721993 11.70 11.90 11.60 11.70 0.10 0.86% 11.70 5 11.75 43 0.00
2013-07-26 3686 1180204 468 13784863 11.80 11.85 11.55 11.60 0.10 -0.85% 11.60 13 11.65 13 0.00
2013-07-29 3686 1843024 546 21018878 11.50 11.60 11.30 11.40 0.20 -1.72% 11.35 70 11.40 9 0.00
2013-07-30 3686 965375 351 11010850 11.45 11.55 11.30 11.45 0.05 0.44% 11.40 13 11.45 43 0.00
2013-07-31 3686 2309938 691 25621839 11.45 11.45 10.90 11.05 0.40 -3.49% 11.05 23 11.10 107 0.00
2013-08-01 3686 3210675 1003 36546111 11.05 11.60 11.05 11.55 0.50 4.52% 11.50 87 11.55 28 0.00
2013-08-02 3686 1992636 692 23040380 11.65 11.80 11.35 11.35 0.20 -1.73% 11.30 236 11.35 5 0.00
2013-08-05 3686 1131180 412 12974746 11.50 11.55 11.35 11.40 0.05 0.44% 11.40 54 11.45 3 0.00
2013-08-06 3686 1967990 693 22559728 11.40 11.65 11.35 11.50 0.10 0.88% 11.50 26 11.55 47 0.00
2013-08-07 3686 2808801 1001 32591996 11.55 11.75 11.35 11.35 0.15 -1.3% 11.35 97 11.40 1 0.00
2013-08-08 3686 1288720 566 14631220 11.40 11.50 11.25 11.30 0.05 -0.44% 11.30 280 11.35 5 0.00
2013-08-09 3686 1109374 441 12621905 11.55 11.55 11.25 11.30 0.00 0% 11.30 77 11.35 9 0.00
2013-08-12 3686 948192 360 10654759 11.30 11.40 11.15 11.15 0.15 -1.33% 11.15 30 11.20 32 0.00
2013-08-13 3686 1061492 502 11961106 11.30 11.45 11.20 11.20 0.05 0.45% 11.20 19 11.25 2 0.00
2013-08-14 3686 878588 394 9837675 11.20 11.30 11.15 11.15 0.05 -0.45% 11.15 27 11.20 5 0.00
2013-08-15 3686 1380894 517 15498003 11.15 11.35 11.15 11.20 0.05 0.45% 11.20 21 11.25 17 0.00
2013-08-16 3686 3375660 1226 38687818 11.15 11.65 11.10 11.50 0.30 2.68% 11.45 11 11.50 55 0.00
2013-08-19 3686 1614214 555 18537678 11.50 11.60 11.35 11.40 0.10 -0.87% 11.40 18 11.45 3 0.00
2013-08-20 3686 1641156 541 18445971 11.40 11.45 11.10 11.15 0.25 -2.19% 11.15 104 11.20 28 0.00
2013-08-22 3686 2777866 789 31608958 11.20 11.50 11.15 11.45 0.30 2.69% 11.40 769 11.45 344 0.00
2013-08-23 3686 1325516 469 15164074 11.45 11.55 11.40 11.40 0.05 -0.44% 11.40 1550 11.45 275 0.00
2013-08-26 3686 1093312 396 12494053 11.45 11.60 11.35 11.40 0.00 0% 11.35 439 11.40 25 0.00
2013-08-27 3686 1134192 331 12858259 11.40 11.45 11.25 11.25 0.15 -1.32% 11.25 126 11.30 22 0.00
2013-08-28 3686 1411266 545 16081877 11.30 11.50 11.30 11.45 0.20 1.78% 11.45 101 11.50 259 0.00
2013-08-29 3686 7963932 2420 94929334 11.60 12.05 11.60 11.90 0.45 3.93% 11.90 100 11.95 48 0.00
2013-08-30 3686 3850336 1372 45673061 12.10 12.15 11.65 11.85 0.05 -0.42% 11.80 4 11.85 51 0.00
2013-09-02 3686 8086040 2478 98798890 11.95 12.35 11.90 12.20 0.35 2.95% 12.20 54 12.25 27 0.00
2013-09-03 3686 3392348 1037 41188326 12.30 12.40 12.00 12.05 0.15 -1.23% 12.05 142 12.10 16 0.00
2013-09-04 3686 16669739 4363 210983786 12.30 12.85 12.25 12.85 0.80 6.64% 12.85 248 0.00 0 0.00
2013-09-05 3686 10384170 3165 134540270 13.05 13.10 12.75 12.95 0.10 0.78% 12.90 62 12.95 74 0.00
2013-09-06 3686 12542235 4174 167572512 13.10 13.65 13.00 13.25 0.30 2.32% 13.25 222 13.30 129 0.00
2013-09-09 3686 6836350 1773 88424715 13.20 13.30 12.75 12.85 0.40 -3.02% 12.80 146 12.85 3 0.00
2013-09-10 3686 4604180 1380 58233106 12.65 12.90 12.45 12.50 0.35 -2.72% 12.50 104 12.55 28 0.00
2013-09-11 3686 4084216 1449 52073591 12.50 12.90 12.50 12.75 0.25 2% 12.75 42 12.80 51 0.00
2013-09-12 3686 2279824 754 29051360 12.65 12.90 12.65 12.70 0.05 -0.39% 12.65 63 12.70 4 0.00
2013-09-13 3686 4681488 1515 60169844 12.70 13.00 12.65 12.80 0.10 0.79% 12.80 65 12.85 81 0.00
2013-09-14 3686 2023048 796 25990409 12.90 13.00 12.65 12.70 0.10 -0.78% 12.70 27 12.75 3 0.00
2013-09-16 3686 2369404 750 30094305 12.85 12.85 12.60 12.65 0.05 -0.39% 12.65 7 12.70 20 0.00
2013-09-17 3686 1899600 613 24095218 12.70 12.85 12.55 12.60 0.05 -0.4% 12.60 34 12.65 30 0.00
2013-09-18 3686 8772490 2788 114788991 12.80 13.25 12.80 13.15 0.55 4.37% 13.10 129 13.15 117 0.00
2013-09-23 3686 5666692 1933 75348451 13.30 13.40 13.15 13.35 0.20 1.52% 13.30 71 13.35 34 0.00
2013-09-24 3686 3563144 1290 46672722 13.35 13.35 12.95 13.05 0.30 -2.25% 13.05 21 13.10 34 0.00
2013-09-25 3686 6586264 2221 86984548 13.00 13.40 12.90 13.20 0.15 1.15% 13.15 43 13.20 29 0.00
2013-09-26 3686 4817462 1514 62906156 13.20 13.30 12.85 13.00 0.20 -1.52% 12.95 136 13.00 34 0.00
2013-09-27 3686 2403487 834 31322802 13.00 13.20 12.95 12.95 0.05 -0.38% 12.95 40 13.00 4 0.00
2013-09-30 3686 10701648 3328 144548748 12.85 13.75 12.85 13.60 0.65 5.02% 13.60 206 13.65 55 0.00
2013-10-01 3686 16609133 4892 231799298 13.80 14.35 13.40 13.65 0.05 0.37% 13.60 272 13.65 65 0.00
2013-10-02 3686 7987940 2216 110969910 13.75 14.05 13.70 13.85 0.20 1.47% 13.85 290 13.90 14 0.00
2013-10-03 3686 6066256 1668 84758538 14.00 14.20 13.80 13.95 0.10 0.72% 13.95 94 14.00 183 0.00
2013-10-04 3686 12703780 3845 183058060 14.15 14.60 14.15 14.45 0.50 3.58% 14.45 6 14.50 214 0.00
2013-10-07 3686 8094764 2371 116804166 14.45 14.70 14.20 14.25 0.20 -1.38% 14.25 115 14.30 29 0.00
2013-10-08 3686 5127500 1508 73557370 14.25 14.55 14.15 14.15 0.10 -0.7% 14.15 78 14.20 3 0.00
2013-10-09 3686 5930076 1757 82250848 14.15 14.35 13.65 13.70 0.45 -3.18% 13.70 256 13.75 30 0.00
2013-10-11 3686 5016880 1640 70316137 14.00 14.20 13.75 13.75 0.05 0.36% 13.75 50 13.80 77 0.00
2013-10-14 3686 3889924 1271 53863703 13.90 14.10 13.70 13.80 0.05 0.36% 13.75 152 13.80 15 0.00
2013-10-15 3686 13051911 3693 188756537 14.00 14.75 14.00 14.75 0.95 6.88% 14.75 21120 0.00 0 0.00
2013-10-16 3686 23029743 6030 344502156 14.75 15.20 14.65 14.85 0.10 0.68% 14.80 280 14.85 16 0.00
2013-10-17 3686 9897500 2963 148042117 15.10 15.15 14.70 14.95 0.10 0.67% 14.95 145 15.00 37 0.00
2013-10-18 3686 14643891 4166 225771823 15.20 15.70 15.05 15.30 0.35 2.34% 15.30 130 15.35 46 0.00
2013-10-21 3686 10696988 3173 157922914 15.30 15.30 14.50 14.65 0.65 -4.25% 14.65 223 14.70 20 0.00
2013-10-22 3686 6283114 2069 93688638 14.70 15.05 14.70 14.95 0.30 2.05% 14.90 138 14.95 28 0.00
2013-10-23 3686 5755769 1920 84431906 15.15 15.15 14.35 14.45 0.50 -3.34% 14.45 15 14.50 13 0.00
2013-10-24 3686 6515769 2272 96502249 14.55 15.05 14.55 14.90 0.45 3.11% 14.90 68 14.95 38 0.00
2013-10-25 3686 10785952 3364 163237936 14.90 15.35 14.85 14.85 0.05 -0.34% 14.85 61 14.90 28 0.00
2013-10-28 3686 4222200 1354 62193537 14.85 14.95 14.60 14.70 0.15 -1.01% 14.70 38 14.75 21 0.00
2013-10-29 3686 3319528 1112 48775957 14.70 14.90 14.50 14.50 0.20 -1.36% 14.50 83 14.55 1 0.00
2013-10-30 3686 5887022 1871 87594867 14.75 15.05 14.70 14.90 0.40 2.76% 14.85 42 14.90 79 0.00
2013-10-31 3686 7366528 2182 111261609 14.90 15.25 14.80 15.00 0.10 0.67% 14.95 48 15.00 128 0.00
2013-11-01 3686 6406696 2005 97269448 15.10 15.35 15.00 15.00 0.00 0% 15.00 110 15.05 27 0.00
2013-11-04 3686 10050763 2868 152693718 15.15 15.50 14.85 15.30 0.30 2% 15.30 130 15.35 39 0.00
2013-11-05 3686 30280248 6823 483924418 15.70 16.35 15.25 15.75 0.45 2.94% 15.75 24 15.80 121 0.00
2013-11-06 3686 28046223 7606 450021886 15.85 16.70 15.40 16.60 0.85 5.4% 16.60 11 16.65 149 0.00
2013-11-07 3686 21909921 6626 359154696 16.70 16.95 15.80 15.85 0.75 -4.52% 15.85 60 15.90 45 0.00
2013-11-08 3686 13901713 4366 213600633 15.40 15.85 14.95 15.15 0.70 -4.42% 15.10 231 15.15 12 0.00
2013-11-11 3686 7144504 2192 109393956 15.35 15.50 15.10 15.10 0.05 -0.33% 15.10 80 15.15 101 0.00
2013-11-12 3686 9207601 2773 132111669 15.25 15.25 14.05 14.05 1.05 -6.95% 0.00 0 14.05 1414 0.00
2013-11-13 3686 7007744 2212 97612566 13.80 14.25 13.65 13.90 0.15 -1.07% 13.85 17 13.90 27 0.00
2013-11-14 3686 5567643 1865 78214872 14.00 14.30 13.70 14.30 0.40 2.88% 14.20 12 14.30 128 0.00
2013-11-15 3686 6454752 2171 94508865 14.50 14.80 14.40 14.50 0.20 1.4% 14.50 171 14.55 64 0.00
2013-11-18 3686 6038070 2140 84661210 14.70 14.70 13.55 13.75 0.75 -5.17% 13.70 74 13.75 4 0.00
2013-11-19 3686 4198360 1475 58526938 13.55 14.15 13.50 14.05 0.30 2.18% 14.00 39 14.05 68 0.00
2013-11-20 3686 3967205 1273 56719499 14.15 14.40 14.10 14.40 0.35 2.49% 14.35 155 14.40 189 0.00
2013-11-21 3686 3235912 971 45825407 14.30 14.40 14.05 14.10 0.30 -2.08% 14.10 8 14.15 3 0.00
2013-11-22 3686 2752084 931 38928376 14.30 14.35 14.00 14.05 0.05 -0.35% 14.05 9 14.10 32 0.00
2013-11-25 3686 6973188 1463 100651091 14.25 14.60 14.25 14.60 0.55 3.91% 14.55 18 14.60 216 0.00
2013-11-26 3686 15612502 1917 226913276 14.70 14.70 14.30 14.60 0.00 0% 14.60 114 14.65 19 0.00
2013-11-27 3686 13734320 2236 208788436 14.60 15.60 14.60 15.60 1.00 6.85% 15.60 16578 0.00 0 0.00
2013-11-28 3686 25998376 5557 415801384 15.95 16.30 15.60 15.75 0.15 0.96% 15.70 125 15.75 39 0.00
2013-11-29 3686 15371586 3570 247556533 16.00 16.40 15.90 15.90 0.15 0.95% 15.90 388 15.95 9 0.00
2013-12-02 3686 7813641 2014 124652306 15.95 16.15 15.80 15.95 0.05 0.31% 15.90 171 15.95 11 0.00
2013-12-03 3686 11213920 3022 181438370 16.15 16.40 16.00 16.00 0.05 0.31% 15.95 210 16.00 13 0.00
2013-12-04 3686 15946584 4369 260084894 16.45 16.65 15.95 16.00 0.00 0% 15.95 63 16.00 19 0.00
2013-12-05 3686 10757666 3024 170769437 16.20 16.30 15.50 15.60 0.40 -2.5% 15.60 66 15.70 2 0.00
2013-12-06 3686 6130168 1957 95996359 15.85 15.95 15.45 15.50 0.10 -0.64% 15.50 74 15.55 120 0.00
2013-12-09 3686 7841046 2643 119596439 15.80 15.80 15.00 15.05 0.45 -2.9% 15.05 83 15.10 75 0.00
2013-12-10 3686 4605388 1445 69925051 15.05 15.30 15.00 15.25 0.20 1.33% 15.20 35 15.25 46 0.00
2013-12-11 3686 4168445 1201 63543837 15.45 15.50 15.00 15.15 0.10 -0.66% 15.10 3 15.15 7 0.00
2013-12-12 3686 7302291 2167 112115986 14.90 15.70 14.85 15.55 0.40 2.64% 15.50 151 15.55 5 0.00
2013-12-13 3686 10656871 3142 168182386 15.55 16.10 15.40 15.85 0.30 1.93% 15.85 36 15.90 134 0.00
2013-12-16 3686 10383414 3104 168063971 16.05 16.40 15.90 15.90 0.05 0.32% 15.90 591 15.95 11 0.00
2013-12-17 3686 7102914 2161 114008934 16.25 16.35 15.85 15.95 0.05 0.31% 15.90 139 15.95 254 0.00
2013-12-18 3686 5072324 1642 80952984 16.10 16.25 15.80 15.85 0.10 -0.63% 15.85 33 15.90 4 0.00
2013-12-19 3686 7717561 2179 120207560 16.10 16.10 15.40 15.45 0.40 -2.52% 15.45 134 15.50 222 0.00
2013-12-20 3686 11432590 2620 176841004 15.50 15.75 15.20 15.30 0.15 -0.97% 15.30 119 15.35 1 0.00
2013-12-23 3686 5518648 1600 84416997 15.35 15.50 15.15 15.20 0.10 -0.65% 15.20 39 15.25 4 0.00
2013-12-24 3686 10045855 3036 156956033 15.25 15.85 15.20 15.70 0.50 3.29% 15.65 182 15.70 17 0.00
2013-12-25 3686 6764312 1848 105845397 15.90 15.90 15.45 15.50 0.20 -1.27% 15.50 73 15.55 27 0.00
2013-12-26 3686 7505788 2309 118459474 15.60 15.90 15.60 15.65 0.15 0.97% 15.65 186 15.75 29 0.00
2013-12-27 3686 7186828 2261 114245966 15.90 16.05 15.75 15.75 0.10 0.64% 15.75 143 15.80 22 0.00
2013-12-30 3686 11358301 3401 182733691 15.75 16.30 15.75 16.10 0.35 2.22% 16.10 381 16.15 60 0.00
2013-12-31 3686 24292908 6242 401745316 16.30 17.05 16.15 16.55 0.45 2.8% 16.55 10 16.60 102 0.00
2013-12-31 3686 24292908 6242 401745316 16.30 17.05 16.15 16.55 0.45 0% 16.55 10 16.60 102 0.00