華興(6164)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　11.55
0
0%		11.60
0.05
0.43%		11.50
-0.1
-0.86%		 　11.55
0.05
0.43%		11.55
0
0%		12.20
0.65
5.63%		12.45
0.25
2.05%		12.90
0.45
3.61%		 　12.80
-0.1
-0.78%		12.80
0
0%		12.30
-0.5
-3.91%		11.50
-0.8
-6.5%		11.60
0.1
0.87%		 　11.70
0.1
0.86%		11.50
-0.2
-1.71%		11.55
0.05
0.43%		11.25
-0.3
-2.6%		11.25
0
0%		 　11.25
0
0%		11.45
0.2
1.78%		11.55
0.1
0.87%		11.45
-0.1
-0.87%		11.79
2 月11.65
0.2
1.75%		 　11.65
0
0%		11.80
0.15
1.29%		12.00
0.2
1.69%		 　　　　　　　　　　12.10
0.1
0.83%		12.25
0.15
1.24%		12.45
0.2
1.63%		13.00
0.55
4.42%		13.45
0.45
3.46%		13.85
0.4
2.97%		 13.80
-0.05
-0.36%		13.60
-0.2
-1.45%		14.10
0.5
3.68%		 13.09
3 月14.65
0.55
3.9%		 　14.40
-0.25
-1.71%		14.75
0.35
2.43%		15.45
0.7
4.75%		15.60
0.15
0.97%		15.70
0.1
0.64%		 　15.70
0
0%		15.20
-0.5
-3.18%		14.70
-0.5
-3.29%		14.80
0.1
0.68%		14.75
-0.05
-0.34%		 　14.00
-0.75
-5.08%		14.35
0.35
2.5%		14.70
0.35
2.44%		14.50
-0.2
-1.36%		14.35
-0.15
-1.03%		 　14.50
0.15
1.05%		14.50
0
0%		14.30
-0.2
-1.38%		14.80
0.5
3.5%		14.55
-0.25
-1.69%		 14.71
4 月14.10
-0.45
-3.09%		14.05
-0.05
-0.35%		14.15
0.1
0.71%		 　　　13.20
-0.95
-6.71%		12.75
-0.45
-3.41%		13.00
0.25
1.96%		13.55
0.55
4.23%		13.40
-0.15
-1.11%		 　13.20
-0.2
-1.49%		13.35
0.15
1.14%		13.85
0.5
3.75%		14.10
0.25
1.81%		14.35
0.25
1.77%		 　14.45
0.1
0.7%		14.40
-0.05
-0.35%		14.70
0.3
2.08%		15.15
0.45
3.06%		15.15
0
0%		 　14.85
-0.3
-1.98%		14.80
-0.05
-0.34%		 14.05
5 月　15.00
0.2
1.35%		14.80
-0.2
-1.33%		 　14.65
-0.15
-1.01%		14.50
-0.15
-1.02%		14.70
0.2
1.38%		15.40
0.7
4.76%		15.40
0
0%		 　15.15
-0.25
-1.62%		15.05
-0.1
-0.66%		15.50
0.45
2.99%		15.95
0.45
2.9%		17.05
1.1
6.9%		 　17.50
0.45
2.64%		17.40
-0.1
-0.57%		17.70
0.3
1.72%		17.85
0.15
0.85%		17.15
-0.7
-3.92%		 　18.00
0.85
4.96%		18.00
0
0%		18.90
0.9
5%		18.65
-0.25
-1.32%		18.65
0
0%		16.47
6 月 　19.00
0.35
1.88%		18.60
-0.4
-2.11%		18.85
0.25
1.34%		18.30
-0.55
-2.92%		18.00
-0.3
-1.64%		 　18.15
0.15
0.83%		18.30
0.15
0.83%		 18.30
0
0%		17.55
-0.75
-4.1%		 　17.80
0.25
1.42%		18.50
0.7
3.93%		18.25
-0.25
-1.35%		17.55
-0.7
-3.84%		16.90
-0.65
-3.7%		 　17.10
0.2
1.18%		16.25
-0.85
-4.97%		16.35
0.1
0.62%		16.65
0.3
1.83%		16.65
0
0%		 17.77
7 月17.45
0.8
4.8%		17.10
-0.35
-2.01%		17.15
0.05
0.29%		16.60
-0.55
-3.21%		16.45
-0.15
-0.9%		 　15.60
-0.85
-5.17%		15.25
-0.35
-2.24%		15.00
-0.25
-1.64%		15.55
0.55
3.67%		15.40
-0.15
-0.96%		 　15.60
0.2
1.3%		15.60
0
0%		16.35
0.75
4.81%		16.60
0.25
1.53%		16.35
-0.25
-1.51%		 　16.65
0.3
1.83%		17.10
0.45
2.7%		16.80
-0.3
-1.75%		17.00
0.2
1.19%		16.80
-0.2
-1.18%		 　16.25
-0.55
-3.27%		16.30
0.05
0.31%		16.15
-0.15
-0.92%		16.27
8 月16.90
0.75
4.64%		16.85
-0.05
-0.3%		 　17.25
0.4
2.37%		17.00
-0.25
-1.45%		16.50
-0.5
-2.94%		16.00
-0.5
-3.03%		16.30
0.3
1.88%		 　17.30
1
6.13%		17.60
0.3
1.73%		17.20
-0.4
-2.27%		17.55
0.35
2.03%		17.30
-0.25
-1.42%		 　18.05
0.75
4.34%		17.40
-0.65
-3.6%		 17.75
0.35
2.01%		17.70
-0.05
-0.28%		 　17.70
0
0%		17.25
-0.45
-2.54%		17.20
-0.05
-0.29%		17.35
0.15
0.87%		17.85
0.5
2.88%		 17.37
9 月　19.05
1.2
6.72%		19.60
0.55
2.89%		19.60
0
0%		19.30
-0.3
-1.53%		19.70
0.4
2.07%		 　19.10
-0.6
-3.05%		19.40
0.3
1.57%		19.40
0
0%		19.30
-0.1
-0.52%		19.10
-0.2
-1.04%		18.70
-0.4
-2.09%		 19.05
0.35
1.87%		19.55
0.5
2.62%		19.50
-0.05
-0.26%		 　　　19.35
-0.15
-0.77%		19.20
-0.15
-0.78%		19.40
0.2
1.04%		18.40
-1
-5.15%		18.15
-0.25
-1.36%		 　18.35
0.2
1.1%		 19.1
10 月18.40
0.05
0.27%		18.40
0
0%		18.40
0
0%		19.65
1.25
6.79%		 　19.20
-0.45
-2.29%		19.15
-0.05
-0.26%		19.10
-0.05
-0.26%		 18.30
-0.8
-4.19%		 　18.00
-0.3
-1.64%		18.35
0.35
1.94%		18.20
-0.15
-0.82%		18.40
0.2
1.1%		18.55
0.15
0.82%		 　18.65
0.1
0.54%		19.00
0.35
1.88%		18.65
-0.35
-1.84%		18.60
-0.05
-0.27%		18.45
-0.15
-0.81%		 　18.65
0.2
1.08%		18.55
-0.1
-0.54%		18.70
0.15
0.81%		18.55
-0.15
-0.8%		18.62
11 月18.35
-0.2
-1.08%		 　18.20
-0.15
-0.82%		17.45
-0.75
-4.12%		17.30
-0.15
-0.86%		17.50
0.2
1.16%		17.00
-0.5
-2.86%		 　16.70
-0.3
-1.76%		16.80
0.1
0.6%		16.70
-0.1
-0.6%		17.00
0.3
1.8%		16.80
-0.2
-1.18%		 　16.55
-0.25
-1.49%		16.60
0.05
0.3%		16.55
-0.05
-0.3%		16.70
0.15
0.91%		16.60
-0.1
-0.6%		 　17.00
0.4
2.41%		17.35
0.35
2.06%		17.20
-0.15
-0.86%		17.15
-0.05
-0.29%		17.35
0.2
1.17%		 17.11
12 月　17.40
0.05
0.29%		17.60
0.2
1.15%		17.30
-0.3
-1.7%		17.10
-0.2
-1.16%		17.10
0
0%		 　17.70
0.6
3.51%		17.35
-0.35
-1.98%		17.35
0
0%		18.50
1.15
6.63%		19.20
0.7
3.78%		 　19.10
-0.1
-0.52%		19.05
-0.05
-0.26%		19.25
0.2
1.05%		19.10
-0.15
-0.78%		18.75
-0.35
-1.83%		 　19.10
0.35
1.87%		19.05
-0.05
-0.26%		19.85
0.8
4.2%		19.55
-0.3
-1.51%		19.40
-0.15
-0.77%		 　20.00
0.6
3.09%		19.65
-0.35
-1.75%		18.63

說明:最高漲幅:6.9%最低跌幅:-6.71% 最高價:20.00最低價:11.25平均價:16.32,灰色底表示週末,漲151天(55.35)元,跌132天(-40.95)元,平盤27天
7%=5,6%=3,5%=11,4%=19,3%=14,2%=37,1%=50,0%=39,-0%=3,-1%=6,-2%=9,-3%=17,-4%=17,-5%=30,-6%=50,

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 6164 158874 66 1840736 11.70 11.70 11.50 11.55 0.05 0% 11.55 8 11.65 5 165.00
2013-01-03 6164 221590 101 2575415 11.70 11.70 11.55 11.60 0.05 0.43% 11.60 15 11.65 14 165.71
2013-01-04 6164 105699 65 1231360 11.70 11.75 11.50 11.50 0.10 -0.86% 11.50 25 11.65 6 164.29
2013-01-07 6164 191507 63 2215976 11.55 11.65 11.50 11.55 0.05 0.43% 11.55 64 11.60 27 165.00
2013-01-08 6164 278082 64 3209542 11.55 11.60 11.50 11.55 0.00 0% 11.55 14 11.60 32 165.00
2013-01-09 6164 1309283 455 15827117 11.50 12.30 11.50 12.20 0.65 5.63% 12.15 4 12.20 43 174.29
2013-01-10 6164 1031811 306 12815608 12.50 12.50 12.30 12.45 0.25 2.05% 12.45 71 12.50 50 177.86
2013-01-11 6164 1146343 350 14539082 12.50 12.90 12.45 12.90 0.45 3.61% 12.80 4 12.90 119 184.29
2013-01-14 6164 459435 169 5893442 13.00 13.00 12.75 12.80 0.10 -0.78% 12.75 19 12.85 4 182.86
2013-01-15 6164 570492 230 7395540 12.85 13.25 12.80 12.80 0.00 0% 12.80 17 12.85 25 182.86
2013-01-16 6164 500547 160 6254071 12.80 12.90 12.10 12.30 0.50 -3.91% 12.25 9 12.30 8 175.71
2013-01-17 6164 367384 175 4303444 12.30 12.50 11.45 11.50 0.80 -6.5% 11.50 4 11.55 7 164.29
2013-01-18 6164 166846 79 1944975 11.55 11.80 11.55 11.60 0.10 0.87% 11.60 22 11.70 39 165.71
2013-01-21 6164 208730 78 2425064 11.55 11.80 11.35 11.70 0.10 0.86% 11.70 16 11.75 1 167.14
2013-01-22 6164 405331 93 4667770 11.50 11.80 11.40 11.50 0.20 -1.71% 11.50 28 11.55 7 164.29
2013-01-23 6164 375462 152 4362684 11.40 11.80 11.40 11.55 0.05 0.43% 11.55 18 11.60 37 165.00
2013-01-24 6164 418181 152 4784503 11.60 11.70 11.25 11.25 0.30 -2.6% 11.20 31 11.30 11 160.71
2013-01-25 6164 270303 105 3061692 11.25 11.55 11.20 11.25 0.00 0% 11.25 66 11.30 1 160.71
2013-01-28 6164 151915 67 1714545 11.45 11.45 11.25 11.25 0.00 0% 11.25 31 11.30 6 160.71
2013-01-29 6164 265877 99 3029534 11.30 11.50 11.30 11.45 0.20 1.78% 11.45 1 11.50 26 163.57
2013-01-30 6164 283613 153 3255363 11.50 11.60 11.35 11.55 0.10 0.87% 11.55 3 11.60 21 165.00
2013-01-31 6164 115058 66 1328757 11.50 11.65 11.45 11.45 0.10 -0.87% 11.45 1 11.55 10 163.57
2013-02-01 6164 251137 113 2920586 11.60 11.75 11.50 11.65 0.20 1.75% 11.65 1 11.70 11 166.43
2013-02-04 6164 208784 86 2427413 11.70 11.75 11.50 11.65 0.00 0% 11.60 14 11.65 4 166.43
2013-02-05 6164 256859 94 2980296 11.65 11.80 11.45 11.80 0.15 1.29% 11.70 4 11.80 19 168.57
2013-02-06 6164 438388 192 5187853 11.80 12.00 11.55 12.00 0.20 1.69% 11.95 3 12.00 32 171.43
2013-02-18 6164 412531 160 4967972 12.20 12.20 11.80 12.10 0.10 0.83% 12.10 60 12.15 15 172.86
2013-02-19 6164 664508 160 8107915 12.20 12.30 12.00 12.25 0.15 1.24% 12.20 11 12.25 17 175.00
2013-02-20 6164 324779 131 3994062 12.30 12.45 12.10 12.45 0.20 1.63% 12.40 25 12.45 10 177.86
2013-02-21 6164 1652286 497 21108281 12.50 13.00 12.50 13.00 0.55 4.42% 12.90 6 13.00 63 185.71
2013-02-22 6164 3488992 1150 46575832 13.15 13.70 12.90 13.45 0.45 3.46% 13.40 55 13.45 4 192.14
2013-02-23 6164 1137378 438 15389105 13.60 13.85 13.20 13.85 0.40 2.97% 13.80 3 13.85 47 197.86
2013-02-25 6164 1036241 400 14276644 13.60 13.85 13.60 13.80 0.05 -0.36% 13.75 7 13.80 26 197.14
2013-02-26 6164 543622 239 7380944 13.40 13.70 13.40 13.60 0.20 -1.45% 13.55 29 13.60 2 194.29
2013-02-27 6164 2876226 756 40147014 13.60 14.20 13.50 14.10 0.50 3.68% 14.10 35 14.15 26 201.43
2013-03-01 6164 4255551 1399 62231040 14.50 14.95 14.40 14.65 0.55 3.9% 14.60 27 14.65 21 209.29
2013-03-04 6164 1951438 728 28393153 14.70 14.90 14.25 14.40 0.25 -1.71% 14.40 17 14.45 42 205.71
2013-03-05 6164 1572884 528 23078126 14.50 14.80 14.45 14.75 0.35 2.43% 14.75 9 14.80 28 210.71
2013-03-06 6164 3278983 1039 50322224 15.00 15.70 14.90 15.45 0.70 4.75% 15.40 20 15.45 36 220.71
2013-03-07 6164 2162207 929 33411905 15.50 15.90 15.05 15.60 0.15 0.97% 15.55 15 15.60 11 222.86
2013-03-08 6164 1940463 722 30382813 15.80 15.90 15.50 15.70 0.10 0.64% 15.70 25 15.75 24 224.29
2013-03-11 6164 1940262 723 30574219 15.80 15.95 15.50 15.70 0.00 0% 15.70 2 15.75 4 224.29
2013-03-12 6164 1310789 519 20257405 15.70 15.80 15.05 15.20 0.50 -3.18% 15.20 26 15.25 23 217.14
2013-03-13 6164 1400628 495 20850909 15.20 15.35 14.55 14.70 0.50 -3.29% 14.70 17 14.75 58 210.00
2013-03-14 6164 505186 239 7467475 15.00 15.00 14.55 14.80 0.10 0.68% 14.80 56 14.85 22 211.43
2013-03-15 6164 547232 241 8092431 14.60 14.95 14.60 14.75 0.05 -0.34% 14.70 22 14.80 75 210.71
2013-03-18 6164 857548 362 12230245 14.65 14.65 13.80 14.00 0.75 -5.08% 13.95 1 14.00 7 200.00
2013-03-19 6164 418500 204 5950892 14.00 14.35 14.00 14.35 0.35 2.5% 14.30 5 14.35 12 205.00
2013-03-20 6164 416696 242 6092177 14.35 14.80 14.25 14.70 0.35 2.44% 14.65 2 14.70 3 210.00
2013-03-21 6164 460216 240 6760175 14.80 15.00 14.50 14.50 0.20 -1.36% 14.50 21 14.65 1 207.14
2013-03-22 6164 300012 125 4306718 14.50 14.50 14.25 14.35 0.15 -1.03% 14.35 11 14.40 6 205.00
2013-03-25 6164 219524 124 3173089 14.30 14.55 14.30 14.50 0.15 1.05% 14.40 14 14.50 6 207.14
2013-03-26 6164 283814 186 4126403 14.45 14.70 14.40 14.50 0.00 0% 14.45 6 14.50 3 207.14
2013-03-27 6164 392222 229 5646601 14.55 14.60 14.30 14.30 0.20 -1.38% 14.30 1 14.35 2 204.29
2013-03-28 6164 1465734 622 21776004 14.40 15.20 14.40 14.80 0.50 3.5% 14.80 11 14.85 33 51.03
2013-03-29 6164 712589 383 10510960 15.05 15.05 14.55 14.55 0.25 -1.69% 14.55 12 14.65 2 50.17
2013-04-01 6164 403338 254 5798432 14.60 14.80 14.00 14.10 0.45 -3.09% 14.10 9 14.15 2 48.62
2013-04-02 6164 318742 167 4497477 14.00 14.30 14.00 14.05 0.05 -0.35% 14.05 17 14.10 14 48.45
2013-04-03 6164 426921 191 6017035 14.10 14.20 14.00 14.15 0.10 0.71% 14.10 33 14.15 5 48.79
2013-04-08 6164 634644 334 8475338 13.60 13.90 13.20 13.20 0.95 -6.71% 0.00 0 13.20 15 45.52
2013-04-09 6164 463413 217 6049824 13.40 13.40 12.75 12.75 0.45 -3.41% 12.75 1 12.85 1 43.97
2013-04-10 6164 381842 214 4947396 13.00 13.10 12.80 13.00 0.25 1.96% 12.95 6 13.00 3 44.83
2013-04-11 6164 449917 230 5990079 13.15 13.55 13.10 13.55 0.55 4.23% 13.50 117 13.55 4 46.72
2013-04-12 6164 261724 102 3530099 13.50 13.55 13.40 13.40 0.15 -1.11% 13.40 14 13.45 2 46.21
2013-04-15 6164 245412 123 3228545 13.40 13.45 13.05 13.20 0.20 -1.49% 13.15 5 13.20 36 45.52
2013-04-16 6164 1149228 263 15245318 12.80 13.50 12.80 13.35 0.15 1.14% 13.35 2 13.40 16 46.03
2013-04-17 6164 519098 218 7074899 13.50 13.90 13.40 13.85 0.50 3.75% 13.80 6 13.85 10 47.76
2013-04-18 6164 535493 221 7386352 13.80 14.10 13.55 14.10 0.25 1.81% 14.05 5 14.10 9 48.62
2013-04-19 6164 909065 368 12849019 14.10 14.40 13.80 14.35 0.25 1.77% 14.30 20 14.35 64 49.48
2013-04-22 6164 1616027 407 23417281 14.50 14.60 14.30 14.45 0.10 0.7% 14.35 3 14.45 16 49.83
2013-04-23 6164 425642 173 6083713 14.50 14.50 14.15 14.40 0.05 -0.35% 14.30 4 14.40 3 49.66
2013-04-24 6164 1959174 467 28560233 14.45 14.70 14.30 14.70 0.30 2.08% 14.60 135 14.70 55 50.69
2013-04-25 6164 2667149 865 40082984 14.65 15.25 14.65 15.15 0.45 3.06% 15.15 15 15.20 47 52.24
2013-04-26 6164 1835423 544 27957555 15.25 15.50 15.05 15.15 0.00 0% 15.10 108 15.15 8 52.24
2013-04-29 6164 1185333 335 17836108 15.25 15.30 14.75 14.85 0.30 -1.98% 14.85 9 14.90 24 51.21
2013-04-30 6164 1088816 377 16070557 14.90 15.00 14.50 14.80 0.05 -0.34% 14.70 4 14.80 14 51.03
2013-05-02 6164 1538978 394 23022518 14.85 15.15 14.65 15.00 0.20 1.35% 14.95 21 15.00 49 51.72
2013-05-03 6164 788907 238 11874479 15.40 15.40 14.80 14.80 0.20 -1.33% 14.80 2 14.85 7 51.03
2013-05-06 6164 550391 185 8193582 15.00 15.10 14.65 14.65 0.15 -1.01% 14.65 1 14.80 5 50.52
2013-05-07 6164 449588 207 6580211 14.80 14.90 14.35 14.50 0.15 -1.02% 14.50 23 14.60 5 51.79
2013-05-08 6164 447676 212 6561565 14.55 14.80 14.50 14.70 0.20 1.38% 14.60 12 14.70 6 52.50
2013-05-09 6164 4964303 1417 76254124 15.00 15.65 15.00 15.40 0.70 4.76% 15.40 64 15.45 28 55.00
2013-05-10 6164 3610161 958 55722909 15.50 15.65 15.15 15.40 0.00 0% 15.35 1 15.40 23 55.00
2013-05-13 6164 1249309 424 19100035 15.40 15.50 15.15 15.15 0.25 -1.62% 15.15 43 15.20 9 54.11
2013-05-14 6164 799816 282 12048600 15.25 15.30 14.95 15.05 0.10 -0.66% 15.05 5 15.15 2 53.75
2013-05-15 6164 1741999 570 26650079 15.20 15.50 15.05 15.50 0.45 2.99% 15.40 12 15.50 16 55.36
2013-05-16 6164 4605278 1441 72503293 15.80 16.00 15.35 15.95 0.45 2.9% 15.90 139 15.95 34 30.67
2013-05-17 6164 9052133 2387 152060693 16.00 17.05 16.00 17.05 1.10 6.9% 17.05 8314 0.00 0 32.79
2013-05-20 6164 15010279 3598 268858443 17.50 18.20 17.50 17.50 0.45 2.64% 17.50 21 17.55 61 33.65
2013-05-21 6164 4555075 1500 78995785 17.50 17.60 17.20 17.40 0.10 -0.57% 17.35 15 17.40 23 33.46
2013-05-22 6164 5696639 1830 101689184 17.60 18.20 17.55 17.70 0.30 1.72% 17.70 26 17.80 8 34.04
2013-05-23 6164 3161388 1103 55941478 17.70 17.90 17.40 17.85 0.15 0.85% 17.80 28 17.85 101 34.33
2013-05-24 6164 2584236 819 45323212 18.00 18.00 17.15 17.15 0.70 -3.92% 17.15 77 17.20 14 32.98
2013-05-27 6164 2744898 1065 48632465 17.30 18.00 17.30 18.00 0.85 4.96% 17.95 3 18.00 124 34.62
2013-05-28 6164 2936424 901 52916034 18.00 18.25 17.90 18.00 0.00 0% 17.95 16 18.00 165 34.62
2013-05-29 6164 6742750 1892 123399535 18.10 18.90 17.70 18.90 0.90 5% 18.50 35 18.90 32 36.35
2013-05-30 6164 3361193 1142 62895787 18.80 18.90 18.50 18.65 0.25 -1.32% 18.65 9 18.70 2 35.87
2013-05-31 6164 5517398 1681 104294060 19.00 19.40 18.50 18.65 0.00 0% 18.60 128 18.65 5 35.87
2013-06-03 6164 4137401 1187 78338619 18.60 19.15 18.55 19.00 0.35 1.88% 18.95 74 19.00 85 36.54
2013-06-04 6164 1848554 711 34788217 19.10 19.10 18.60 18.60 0.40 -2.11% 18.60 53 18.65 14 35.77
2013-06-05 6164 3984891 1226 75654941 18.80 19.30 18.70 18.85 0.25 1.34% 18.85 11 18.90 35 36.25
2013-06-06 6164 2499432 899 45952008 18.85 18.90 18.05 18.30 0.55 -2.92% 18.30 37 18.35 23 35.19
2013-06-07 6164 2288118 980 41597212 18.50 18.75 17.35 18.00 0.30 -1.64% 18.00 53 18.05 15 34.62
2013-06-10 6164 1553808 592 28437328 18.50 18.65 18.00 18.15 0.15 0.83% 18.15 2 18.20 25 34.90
2013-06-11 6164 1492209 508 27264272 18.50 18.50 18.15 18.30 0.15 0.83% 18.25 33 18.30 50 35.19
2013-06-13 6164 1858601 674 34130983 18.30 18.60 18.15 18.30 0.00 0% 18.25 57 18.30 5 35.19
2013-06-14 6164 1775955 695 31629464 18.50 18.50 17.30 17.55 0.75 -4.1% 17.55 39 17.60 4 33.75
2013-06-17 6164 894482 420 15806600 17.55 17.80 17.55 17.80 0.25 1.42% 17.75 11 17.80 47 34.23
2013-06-18 6164 2315259 845 42324998 17.80 18.65 17.70 18.50 0.70 3.93% 18.45 1 18.50 60 35.58
2013-06-19 6164 1065299 457 19565308 18.65 18.70 18.15 18.25 0.25 -1.35% 18.20 25 18.30 1 35.10
2013-06-20 6164 1154041 544 20487007 18.00 18.15 17.50 17.55 0.70 -3.84% 17.55 47 17.60 1 33.75
2013-06-21 6164 1115400 543 18504168 16.35 16.90 16.35 16.90 0.65 -3.7% 16.90 2 16.95 12 32.50
2013-06-24 6164 589076 304 10100392 16.90 17.30 16.90 17.10 0.20 1.18% 17.10 3 17.20 8 32.88
2013-06-25 6164 999409 443 16448345 16.95 17.15 15.95 16.25 0.85 -4.97% 16.25 1 16.30 4 31.25
2013-06-26 6164 836580 339 13823472 16.85 16.85 16.30 16.35 0.10 0.62% 16.35 26 16.40 1 31.44
2013-06-27 6164 1088158 398 18065221 16.50 16.75 16.45 16.65 0.30 1.83% 16.60 26 16.65 2 32.02
2013-06-28 6164 676673 254 11323053 16.95 16.95 16.65 16.65 0.00 0% 16.65 9 16.70 21 32.02
2013-07-01 6164 951285 461 16192642 16.65 17.45 16.50 17.45 0.80 4.8% 17.40 10 17.45 9 33.56
2013-07-02 6164 625213 284 10829271 17.50 17.65 17.10 17.10 0.35 -2.01% 17.10 3 17.20 1 32.88
2013-07-03 6164 740187 344 12722087 17.20 17.40 17.05 17.15 0.05 0.29% 17.15 13 17.20 13 32.98
2013-07-04 6164 867261 353 14538506 17.00 17.00 16.55 16.60 0.55 -3.21% 16.60 16 16.65 10 31.92
2013-07-05 6164 4337705 789 72183388 16.50 16.90 16.20 16.45 0.15 -0.9% 16.45 17 16.55 20 31.63
2013-07-08 6164 939619 392 14984842 16.15 16.35 15.50 15.60 0.85 -5.17% 15.60 10 15.65 30 30.00
2013-07-09 6164 1057853 432 16354270 15.70 15.85 15.15 15.25 0.35 -2.24% 15.25 8 15.30 23 29.33
2013-07-10 6164 966247 355 14699828 15.30 15.45 14.90 15.00 0.25 -1.64% 14.95 3 15.00 2 28.85
2013-07-11 6164 1108117 402 17087754 15.10 15.55 15.10 15.55 0.55 3.67% 15.55 11 15.60 24 29.90
2013-07-12 6164 723000 219 11223900 15.85 15.85 15.40 15.40 0.15 -0.96% 15.40 99 15.45 5 29.62
2013-07-15 6164 678480 248 10544127 15.60 15.65 15.45 15.60 0.20 1.3% 15.60 22 15.65 26 30.00
2013-07-16 6164 1269383 392 19769060 15.60 15.65 15.50 15.60 0.00 0% 15.60 66 15.65 6 30.00
2013-07-17 6164 5262695 1571 84875809 15.50 16.35 15.50 16.35 0.00 4.81% 16.35 554 0.00 0 31.44
2013-07-18 6164 2742335 1039 45448510 16.50 16.80 16.35 16.60 0.25 1.53% 16.60 12 16.65 18 31.92
2013-07-19 6164 1135679 423 18539196 16.50 16.50 16.20 16.35 0.25 -1.51% 16.30 9 16.35 1 31.44
2013-07-22 6164 1026328 422 17135843 16.45 17.00 16.45 16.65 0.30 1.83% 16.60 15 16.70 4 32.02
2013-07-23 6164 1693174 615 28619036 16.70 17.20 16.65 17.10 0.45 2.7% 17.10 21 17.15 33 32.88
2013-07-24 6164 1111655 378 18955733 17.25 17.30 16.80 16.80 0.30 -1.75% 16.80 12 16.85 1 32.31
2013-07-25 6164 917051 367 15539708 16.80 17.15 16.60 17.00 0.20 1.19% 16.95 10 17.00 3 32.69
2013-07-26 6164 809252 301 13792451 17.10 17.30 16.80 16.80 0.20 -1.18% 16.80 9 16.90 3 32.31
2013-07-29 6164 719940 371 11913165 16.95 17.05 16.25 16.25 0.55 -3.27% 16.25 8 16.30 3 31.25
2013-07-30 6164 793000 356 13080450 16.30 16.70 16.30 16.30 0.05 0.31% 16.30 9 16.40 6 31.35
2013-07-31 6164 783394 278 12739493 16.30 16.40 16.05 16.15 0.15 -0.92% 16.15 6 16.25 6 31.06
2013-08-01 6164 1104585 543 18611134 16.40 17.10 16.40 16.90 0.75 4.64% 16.90 7 16.95 27 32.50
2013-08-02 6164 1769550 646 30158736 17.20 17.40 16.80 16.85 0.05 -0.3% 16.80 72 16.85 8 32.40
2013-08-05 6164 2102491 791 36257515 17.00 17.45 16.90 17.25 0.40 2.37% 17.25 8 17.30 35 33.17
2013-08-06 6164 1171302 416 20019634 17.25 17.30 16.95 17.00 0.25 -1.45% 17.00 37 17.05 3 32.69
2013-08-07 6164 944575 379 15908446 17.20 17.20 16.50 16.50 0.50 -2.94% 16.50 68 16.55 30 31.73
2013-08-08 6164 1753239 580 28534974 16.55 16.65 16.00 16.00 0.50 -3.03% 16.00 84 16.10 2 30.77
2013-08-09 6164 675197 346 10984839 16.40 16.40 16.10 16.30 0.30 1.88% 16.30 1 16.35 13 31.35
2013-08-12 6164 2872132 1032 49140480 16.70 17.40 16.40 17.30 1.00 6.13% 17.25 3 17.30 23 33.27
2013-08-13 6164 3239192 1196 57008956 17.40 17.85 17.35 17.60 0.30 1.73% 17.55 25 17.60 40 19.78
2013-08-14 6164 1435885 584 24905583 17.80 17.80 17.10 17.20 0.40 -2.27% 17.20 58 17.25 1 19.33
2013-08-15 6164 1399288 465 24335772 17.20 17.55 17.00 17.55 0.35 2.03% 17.50 26 17.55 7 19.72
2013-08-16 6164 964445 368 16789293 17.50 17.65 17.30 17.30 0.25 -1.42% 17.30 5 17.35 2 19.44
2013-08-19 6164 3208712 1128 57402626 17.85 18.10 17.60 18.05 0.75 4.34% 18.05 8 18.10 70 20.28
2013-08-20 6164 2320766 896 41509977 18.05 18.35 17.30 17.40 0.65 -3.6% 17.40 6 17.60 7 19.55
2013-08-22 6164 1194714 500 21114547 17.20 18.05 17.10 17.75 0.35 2.01% 17.75 64 17.80 40 19.94
2013-08-23 6164 1417122 490 25406041 18.20 18.20 17.70 17.70 0.05 -0.28% 17.65 4 17.70 20 19.89
2013-08-26 6164 1124121 329 19903526 17.85 17.90 17.60 17.70 0.00 0% 17.70 43 17.75 10 19.89
2013-08-27 6164 988233 378 17199132 17.70 17.70 17.15 17.25 0.45 -2.54% 17.20 21 17.25 10 19.38
2013-08-28 6164 1073518 373 18523006 17.00 17.45 17.00 17.20 0.05 -0.29% 17.20 14 17.25 5 19.33
2013-08-29 6164 581342 241 10116197 17.25 17.50 17.25 17.35 0.15 0.87% 17.30 57 17.35 14 19.49
2013-08-30 6164 2886708 873 51941113 17.50 18.30 17.40 17.85 0.50 2.88% 17.85 11 18.00 19 20.06
2013-09-02 6164 6156218 2046 115934380 18.20 19.05 18.15 19.05 1.20 6.72% 19.05 88 0.00 0 21.40
2013-09-03 6164 8155158 2803 160860175 19.40 20.20 19.35 19.60 0.55 2.89% 19.60 58 19.65 1 22.02
2013-09-04 6164 2934444 972 57387806 19.80 19.85 19.30 19.60 0.00 0% 19.55 63 19.60 7 22.02
2013-09-05 6164 7122321 2514 142355536 19.75 20.90 19.30 19.30 0.30 -1.53% 19.30 46 19.35 16 21.69
2013-09-06 6164 2920501 1152 57302360 19.50 19.90 19.25 19.70 0.40 2.07% 19.70 10 19.75 15 22.13
2013-09-09 6164 2141115 766 41461685 19.80 19.85 19.00 19.10 0.60 -3.05% 19.10 15 19.15 1 21.46
2013-09-10 6164 3050183 1289 59847878 19.45 19.85 19.25 19.40 0.30 1.57% 19.40 2 19.45 3 21.80
2013-09-11 6164 1571517 566 30280624 19.35 19.60 19.05 19.40 0.00 0% 19.35 19 19.40 27 21.80
2013-09-12 6164 1096949 390 21168420 19.40 19.50 19.15 19.30 0.10 -0.52% 19.25 37 19.30 6 21.69
2013-09-13 6164 902919 344 17329811 19.30 19.30 19.10 19.10 0.20 -1.04% 19.10 15 19.15 10 21.46
2013-09-14 6164 837239 371 15805543 19.10 19.20 18.70 18.70 0.40 -2.09% 18.70 21 18.75 6 21.01
2013-09-16 6164 662674 307 12621369 18.80 19.20 18.80 19.05 0.35 1.87% 19.05 7 19.10 34 21.40
2013-09-17 6164 2501688 957 48864522 19.10 19.85 19.00 19.55 0.50 2.62% 19.55 18 19.60 18 21.97
2013-09-18 6164 790035 375 15387624 19.75 19.75 19.30 19.50 0.05 -0.26% 19.50 5 19.55 29 21.91
2013-09-23 6164 1051527 426 20501391 19.45 19.80 19.35 19.35 0.15 -0.77% 19.35 3 19.40 1 21.74
2013-09-24 6164 982272 360 18895505 19.35 19.55 19.15 19.20 0.15 -0.78% 19.20 78 19.25 10 21.57
2013-09-25 6164 1150632 487 22363542 19.20 19.60 19.15 19.40 0.20 1.04% 19.35 30 19.40 6 21.80
2013-09-26 6164 2317921 1026 43437193 19.55 19.60 18.35 18.40 1.00 -5.15% 18.40 2 18.50 11 20.67
2013-09-27 6164 1633059 656 29686719 18.50 18.60 17.90 18.15 0.25 -1.36% 18.10 18 18.15 10 20.39
2013-09-30 6164 608014 263 11050054 17.90 18.35 17.90 18.35 0.20 1.1% 18.30 3 18.35 10 20.62
2013-10-01 6164 1316971 581 24561015 18.40 18.80 18.40 18.40 0.05 0.27% 18.40 23 18.50 5 20.67
2013-10-02 6164 1047899 383 19507392 18.70 18.80 18.40 18.40 0.00 0% 18.40 68 18.50 5 20.67
2013-10-03 6164 1009582 369 18678155 18.40 18.60 18.40 18.40 0.00 0% 18.40 87 18.45 4 20.67
2013-10-04 6164 4074994 1395 79281116 18.85 19.65 18.85 19.65 1.25 6.79% 19.65 1506 0.00 0 22.08
2013-10-07 6164 3558830 1352 69892333 19.90 19.90 19.20 19.20 0.45 -2.29% 19.15 36 19.20 7 21.57
2013-10-08 6164 1582586 606 30546995 19.40 19.50 19.15 19.15 0.05 -0.26% 19.15 49 19.25 1 21.52
2013-10-09 6164 1001170 402 19228080 19.05 19.45 19.00 19.10 0.05 -0.26% 19.10 21 19.15 4 21.46
2013-10-11 6164 2386789 988 44795773 19.40 19.60 18.25 18.30 0.80 -4.19% 18.30 123 18.40 13 20.56
2013-10-14 6164 1621867 719 29462325 18.45 18.55 18.00 18.00 0.30 -1.64% 18.00 87 18.10 5 20.22
2013-10-15 6164 843117 370 15399980 18.20 18.35 18.15 18.35 0.35 1.94% 18.30 28 18.35 16 20.62
2013-10-16 6164 698109 324 12727845 18.45 18.45 18.10 18.20 0.15 -0.82% 18.20 18 18.25 12 20.45
2013-10-17 6164 818003 321 14968401 18.40 18.40 18.20 18.40 0.20 1.1% 18.30 49 18.40 22 20.67
2013-10-18 6164 1041486 423 19282661 18.50 18.75 18.35 18.55 0.15 0.82% 18.55 27 18.60 3 20.84
2013-10-21 6164 804529 326 15067188 18.75 18.85 18.60 18.65 0.10 0.54% 18.65 4 18.70 91 20.96
2013-10-22 6164 2353740 837 44919131 18.65 19.20 18.65 19.00 0.35 1.88% 18.95 36 19.00 11 21.35
2013-10-23 6164 943476 419 17761751 19.00 19.05 18.60 18.65 0.35 -1.84% 18.65 12 18.70 13 20.96
2013-10-24 6164 506192 226 9410847 18.80 18.80 18.50 18.60 0.05 -0.27% 18.60 45 18.65 3 20.90
2013-10-25 6164 599922 238 11085293 18.50 18.70 18.40 18.45 0.15 -0.81% 18.45 14 18.50 6 20.73
2013-10-28 6164 463915 207 8618041 18.45 18.70 18.30 18.65 0.20 1.08% 18.60 4 18.70 6 20.96
2013-10-29 6164 462971 155 8599762 18.55 18.70 18.50 18.55 0.10 -0.54% 18.55 16 18.60 36 20.84
2013-10-30 6164 1198668 281 22265004 18.45 18.85 18.45 18.70 0.15 0.81% 18.70 5 18.75 16 21.01
2013-10-31 6164 1272051 568 24050433 19.00 19.20 18.55 18.55 0.15 -0.8% 18.55 40 18.60 4 20.84
2013-11-01 6164 623132 266 11515598 18.65 18.70 18.35 18.35 0.20 -1.08% 18.35 47 18.40 1 16.83
2013-11-04 6164 566953 259 10359098 18.30 18.45 18.20 18.20 0.15 -0.82% 18.20 44 18.30 1 16.70
2013-11-05 6164 1630836 704 28822246 18.10 18.15 17.10 17.45 0.75 -4.12% 17.45 7 17.50 12 16.01
2013-11-06 6164 1037150 384 17839885 17.45 17.50 17.00 17.30 0.15 -0.86% 17.25 31 17.30 3 15.87
2013-11-07 6164 590366 242 10302453 17.30 17.60 17.30 17.50 0.20 1.16% 17.50 15 17.55 17 16.06
2013-11-08 6164 653207 292 11187821 17.40 17.45 17.00 17.00 0.50 -2.86% 16.95 14 17.00 29 15.60
2013-11-11 6164 680452 305 11375785 17.10 17.15 16.50 16.70 0.30 -1.76% 16.70 20 16.75 21 15.32
2013-11-12 6164 576887 264 9599342 16.50 16.90 16.35 16.80 0.10 0.6% 16.70 6 16.80 37 15.41
2013-11-13 6164 193118 108 3224108 16.50 16.80 16.50 16.70 0.10 -0.6% 16.65 17 16.70 4 15.32
2013-11-14 6164 338642 190 5728629 16.90 17.10 16.70 17.00 0.30 1.8% 16.95 7 17.00 24 15.60
2013-11-15 6164 298498 185 5062061 17.20 17.20 16.80 16.80 0.20 -1.18% 16.80 18 16.85 7 15.41
2013-11-18 6164 271263 137 4529539 16.90 16.90 16.55 16.55 0.25 -1.49% 16.55 8 16.70 6 15.18
2013-11-19 6164 198163 101 3301986 16.55 16.75 16.55 16.60 0.05 0.3% 16.60 41 16.70 18 15.23
2013-11-20 6164 244030 113 4057943 16.65 16.70 16.55 16.55 0.05 -0.3% 16.55 8 16.60 22 15.18
2013-11-21 6164 242435 123 4058617 16.90 16.90 16.55 16.70 0.15 0.91% 16.70 16 16.75 23 15.32
2013-11-22 6164 184558 102 3074761 16.80 16.80 16.60 16.60 0.10 -0.6% 16.60 10 16.70 3 15.23
2013-11-25 6164 630890 356 10620387 16.60 17.10 16.45 17.00 0.40 2.41% 17.00 54 17.10 32 15.60
2013-11-26 6164 983057 425 17013180 16.95 17.60 16.95 17.35 0.35 2.06% 17.35 14 17.40 2 15.92
2013-11-27 6164 348835 203 6032219 17.35 17.50 17.15 17.20 0.15 -0.86% 17.20 166 17.35 2 15.78
2013-11-28 6164 478926 216 8270680 17.30 17.40 17.10 17.15 0.05 -0.29% 17.15 4 17.25 27 15.73
2013-11-29 6164 370010 179 6408770 17.30 17.45 17.15 17.35 0.20 1.17% 17.35 6 17.40 22 15.92
2013-12-02 6164 427692 189 7475140 17.60 17.60 17.40 17.40 0.05 0.29% 17.40 5 17.45 10 15.96
2013-12-03 6164 722276 320 12694427 17.40 17.75 17.40 17.60 0.20 1.15% 17.60 7 17.65 7 16.15
2013-12-04 6164 608374 282 10498717 17.40 17.40 17.15 17.30 0.30 -1.7% 17.30 14 17.35 52 15.87
2013-12-05 6164 340609 178 5841111 17.50 17.50 17.00 17.10 0.20 -1.16% 17.10 2 17.15 38 15.69
2013-12-06 6164 550808 260 9453886 17.10 17.30 16.95 17.10 0.00 0% 17.10 9 17.15 8 15.69
2013-12-09 6164 1543167 651 27272808 17.30 17.90 17.30 17.70 0.60 3.51% 17.65 15 17.70 10 16.24
2013-12-10 6164 461392 251 8069998 17.85 17.85 17.30 17.35 0.35 -1.98% 17.35 4 17.40 8 15.92
2013-12-11 6164 606744 287 10575019 17.40 17.70 17.30 17.35 0.00 0% 17.30 41 17.35 4 15.92
2013-12-12 6164 3124443 1208 56489694 17.30 18.50 17.30 18.50 1.15 6.63% 18.45 44 18.50 152 16.97
2013-12-13 6164 9136801 3370 174833832 18.50 19.60 18.25 19.20 0.70 3.78% 19.15 22 19.20 31 17.61
2013-12-16 6164 3031880 1261 58419067 19.70 19.70 19.05 19.10 0.10 -0.52% 19.05 235 19.10 16 17.52
2013-12-17 6164 2542755 990 49077014 19.20 19.60 19.00 19.05 0.05 -0.26% 19.05 37 19.10 4 17.48
2013-12-18 6164 3758660 1363 72968947 19.45 19.60 19.20 19.25 0.20 1.05% 19.25 49 19.35 39 17.66
2013-12-19 6164 2140882 823 41542449 19.45 19.65 19.10 19.10 0.15 -0.78% 19.10 15 19.20 1 17.52
2013-12-20 6164 1492917 693 28320192 19.10 19.40 18.70 18.75 0.35 -1.83% 18.75 158 18.80 15 17.20
2013-12-23 6164 1202101 481 22940619 18.95 19.20 18.95 19.10 0.35 1.87% 19.10 40 19.15 11 17.52
2013-12-24 6164 1170073 431 22401025 19.30 19.35 18.95 19.05 0.05 -0.26% 19.05 19 19.10 21 17.48
2013-12-25 6164 4265659 1503 83501154 19.20 19.95 19.00 19.85 0.80 4.2% 19.80 18 19.85 33 18.21
2013-12-26 6164 2372524 1007 47035515 20.00 20.25 19.55 19.55 0.30 -1.51% 19.55 23 19.60 4 17.94
2013-12-27 6164 1583862 588 30774326 19.65 19.75 19.30 19.40 0.15 -0.77% 19.40 41 19.45 6 17.80
2013-12-30 6164 3471710 1387 68803983 19.50 20.25 19.25 20.00 0.60 3.09% 20.00 9 20.05 9 18.35
2013-12-31 6164 2338050 901 46646276 20.10 20.30 19.55 19.65 0.35 -1.75% 19.65 20 19.70 27 18.03
2013-12-31 6164 2338050 901 46646276 20.10 20.30 19.55 19.65 0.35 0% 19.65 20 19.70 27 18.03