至上(8112)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　11.85
0
0%		11.95
0.1
0.84%		11.95
0
0%		 　12.00
0.05
0.42%		11.85
-0.15
-1.25%		11.75
-0.1
-0.84%		11.80
0.05
0.43%		12.60
0.8
6.78%		 　13.45
0.85
6.75%		13.45
0
0%		13.50
0.05
0.37%		12.65
-0.85
-6.3%		12.85
0.2
1.58%		 　13.35
0.5
3.89%		13.00
-0.35
-2.62%		12.90
-0.1
-0.77%		13.25
0.35
2.71%		13.00
-0.25
-1.89%		 　13.10
0.1
0.77%		14.00
0.9
6.87%		14.00
0
0%		14.20
0.2
1.43%		12.86
2 月14.00
-0.2
-1.41%		 　14.10
0.1
0.71%		14.15
0.05
0.35%		14.20
0.05
0.35%		 　　　　　　　　　　14.30
0.1
0.7%		14.10
-0.2
-1.4%		14.05
-0.05
-0.35%		13.95
-0.1
-0.71%		13.90
-0.05
-0.36%		14.00
0.1
0.72%		 14.00
0
0%		13.85
-0.15
-1.07%		13.90
0.05
0.36%		 14.07
3 月14.10
0.2
1.44%		 　14.25
0.15
1.06%		14.20
-0.05
-0.35%		14.25
0.05
0.35%		14.65
0.4
2.81%		14.65
0
0%		 　14.20
-0.45
-3.07%		14.00
-0.2
-1.41%		13.95
-0.05
-0.36%		13.85
-0.1
-0.72%		13.80
-0.05
-0.36%		 　13.40
-0.4
-2.9%		13.40
0
0%		13.45
0.05
0.37%		13.30
-0.15
-1.12%		13.15
-0.15
-1.13%		 　13.20
0.05
0.38%		13.30
0.1
0.76%		13.85
0.55
4.14%		13.90
0.05
0.36%		14.35
0.45
3.24%		 13.93
4 月14.90
0.55
3.83%		14.65
-0.25
-1.68%		14.35
-0.3
-2.05%		 　　　13.50
-0.85
-5.92%		13.95
0.45
3.33%		14.00
0.05
0.36%		14.00
0
0%		13.90
-0.1
-0.71%		 　13.80
-0.1
-0.72%		14.00
0.2
1.45%		14.45
0.45
3.21%		14.35
-0.1
-0.69%		14.15
-0.2
-1.39%		 　15.10
0.95
6.71%		16.15
1.05
6.95%		15.60
-0.55
-3.41%		15.90
0.3
1.92%		15.55
-0.35
-2.2%		 　15.15
-0.4
-2.57%		15.65
0.5
3.3%		 14.64
5 月　15.40
-0.25
-1.6%		15.35
-0.05
-0.32%		 　15.20
-0.15
-0.98%		15.20
0
0%		15.75
0.55
3.62%		15.40
-0.35
-2.22%		15.30
-0.1
-0.65%		 　15.05
-0.25
-1.63%		15.25
0.2
1.33%		15.15
-0.1
-0.66%		15.20
0.05
0.33%		15.10
-0.1
-0.66%		 　15.35
0.25
1.66%		15.20
-0.15
-0.98%		15.35
0.15
0.99%		15.25
-0.1
-0.65%		15.00
-0.25
-1.64%		 　15.10
0.1
0.67%		14.95
-0.15
-0.99%		15.95
1
6.69%		16.40
0.45
2.82%		16.35
-0.05
-0.3%		15.34
6 月 　16.50
0.15
0.92%		16.15
-0.35
-2.12%		15.60
-0.55
-3.41%		15.80
0.2
1.28%		15.30
-0.5
-3.16%		 　15.40
0.1
0.65%		15.15
-0.25
-1.62%		 14.80
-0.35
-2.31%		14.35
-0.45
-3.04%		 　14.75
0.4
2.79%		14.80
0.05
0.34%		15.40
0.6
4.05%		14.95
-0.45
-2.92%		14.60
-0.35
-2.34%		 　14.60
0
0%		14.30
-0.3
-2.05%		14.60
0.3
2.1%		15.00
0.4
2.74%		14.85
-0.15
-1%		 15.13
7 月15.20
0.35
2.36%		14.90
-0.3
-1.97%		15.10
0.2
1.34%		14.80
-0.3
-1.99%		14.90
0.1
0.68%		 　14.70
-0.2
-1.34%		14.80
0.1
0.68%		14.60
-0.2
-1.35%		14.80
0.2
1.37%		14.85
0.05
0.34%		 　14.80
-0.05
-0.34%		14.95
0.15
1.01%		14.85
-0.1
-0.67%		14.35
-0.5
-3.37%		14.10
-0.25
-1.74%		 　14.10
0
0%		14.55
0.45
3.19%		14.40
-0.15
-1.03%		14.15
-0.25
-1.74%		14.15
0
0%		 　14.10
-0.05
-0.35%		14.15
0.05
0.35%		14.00
-0.15
-1.06%		14.56
8 月13.95
-0.05
-0.36%		13.95
0
0%		 　14.05
0.1
0.72%		14.20
0.15
1.07%		14.20
0
0%		14.50
0.3
2.11%		14.30
-0.2
-1.38%		 　14.40
0.1
0.7%		14.60
0.2
1.39%		15.15
0.55
3.77%		14.80
-0.35
-2.31%		14.70
-0.1
-0.68%		 　14.55
-0.15
-1.02%		14.55
0
0%		 14.30
-0.25
-1.72%		14.35
0.05
0.35%		 　14.30
-0.05
-0.35%		14.35
0.05
0.35%		14.25
-0.1
-0.7%		14.20
-0.05
-0.35%		14.20
0
0%		 14.37
9 月　14.50
0.3
2.11%		14.40
-0.1
-0.69%		14.35
-0.05
-0.35%		14.75
0.4
2.79%		15.20
0.45
3.05%		 　14.85
-0.35
-2.3%		14.60
-0.25
-1.68%		14.40
-0.2
-1.37%		14.50
0.1
0.69%		14.45
-0.05
-0.34%		14.45
0
0%		 15.05
0.6
4.15%		14.75
-0.3
-1.99%		14.65
-0.1
-0.68%		 　　　14.75
0.1
0.68%		14.65
-0.1
-0.68%		14.65
0
0%		14.35
-0.3
-2.05%		14.40
0.05
0.35%		 　14.50
0.1
0.69%		 14.64
10 月14.60
0.1
0.69%		15.50
0.9
6.16%		16.55
1.05
6.77%		16.20
-0.35
-2.11%		 　16.10
-0.1
-0.62%		16.05
-0.05
-0.31%		15.20
-0.85
-5.3%		 15.50
0.3
1.97%		 　14.95
-0.55
-3.55%		15.10
0.15
1%		14.90
-0.2
-1.32%		15.25
0.35
2.35%		15.15
-0.1
-0.66%		 　15.25
0.1
0.66%		15.05
-0.2
-1.31%		14.95
-0.1
-0.66%		14.90
-0.05
-0.33%		15.10
0.2
1.34%		 　15.30
0.2
1.32%		15.05
-0.25
-1.63%		15.05
0
0%		14.95
-0.1
-0.66%		15.32
11 月14.80
-0.15
-1%		 　14.50
-0.3
-2.03%		14.50
0
0%		14.40
-0.1
-0.69%		14.50
0.1
0.69%		14.45
-0.05
-0.34%		 　14.35
-0.1
-0.69%		14.00
-0.35
-2.44%		14.05
0.05
0.36%		13.80
-0.25
-1.78%		13.85
0.05
0.36%		 　13.55
-0.3
-2.17%		13.65
0.1
0.74%		13.45
-0.2
-1.47%		13.20
-0.25
-1.86%		13.00
-0.2
-1.52%		 　13.15
0.15
1.15%		13.50
0.35
2.66%		13.60
0.1
0.74%		13.70
0.1
0.74%		13.80
0.1
0.73%		 13.9
12 月　14.00
0.2
1.45%		14.20
0.2
1.43%		13.80
-0.4
-2.82%		13.75
-0.05
-0.36%		14.10
0.35
2.55%		 　14.10
0
0%		14.20
0.1
0.71%		14.00
-0.2
-1.41%		13.80
-0.2
-1.43%		13.80
0
0%		 　13.75
-0.05
-0.36%		13.80
0.05
0.36%		13.95
0.15
1.09%		13.75
-0.2
-1.43%		13.90
0.15
1.09%		 　13.90
0
0%		14.05
0.15
1.08%		15.00
0.95
6.76%		14.95
-0.05
-0.33%		14.90
-0.05
-0.33%		 　15.45
0.55
3.69%		15.05
-0.4
-2.59%		14.21

說明:最高漲幅:6.95%最低跌幅:-6.3% 最高價:16.55最低價:11.75平均價:14.42,灰色底表示週末,漲143天(38.55)元,跌139天(-31.15)元,平盤28天
7%=10,6%=1,4%=13,3%=15,2%=15,1%=66,0%=51,-0%=1,-1%=2,-2%=3,-3%=15,-4%=25,-5%=38,-6%=55,

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 8112 606144 204 7137454 11.70 11.85 11.70 11.85 0.15 0% 11.75 12 11.85 37 21.55
2013-01-03 8112 1076171 282 12905383 11.95 12.15 11.90 11.95 0.10 0.84% 11.95 11 12.00 89 21.73
2013-01-04 8112 440270 171 5238296 11.85 12.00 11.80 11.95 0.00 0% 11.90 23 12.00 118 20.96
2013-01-07 8112 401234 141 4796631 12.00 12.05 11.90 12.00 0.05 0.42% 11.95 18 12.00 44 21.05
2013-01-08 8112 457084 168 5463002 11.95 12.10 11.85 11.85 0.15 -1.25% 11.85 29 11.90 32 20.79
2013-01-09 8112 1027128 284 12030252 11.80 11.85 11.60 11.75 0.10 -0.84% 11.70 43 11.75 37 20.61
2013-01-10 8112 482241 179 5668118 11.80 11.85 11.65 11.80 0.05 0.43% 11.70 13 11.80 42 20.70
2013-01-11 8112 4452628 680 55867612 12.20 12.60 12.10 12.60 0.80 6.78% 12.60 10106 0.00 0 22.11
2013-01-14 8112 4927485 1194 65142770 12.95 13.45 12.95 13.45 0.85 6.75% 13.45 8207 0.00 0 23.60
2013-01-15 8112 7628153 2204 104704198 13.80 14.00 13.30 13.45 0.00 0% 13.40 47 13.45 22 23.60
2013-01-16 8112 2231115 907 30191490 13.45 13.70 13.35 13.50 0.05 0.37% 13.50 31 13.55 29 23.68
2013-01-17 8112 2297072 852 29892716 13.60 13.65 12.60 12.65 0.85 -6.3% 12.65 13 12.70 45 22.19
2013-01-18 8112 1140500 419 14636197 12.70 13.00 12.70 12.85 0.20 1.58% 12.85 12 12.90 16 22.54
2013-01-21 8112 1965411 772 26143385 12.95 13.55 12.95 13.35 0.50 3.89% 13.30 55 13.35 3 23.42
2013-01-22 8112 1007606 446 13354363 13.55 13.55 13.00 13.00 0.35 -2.62% 13.00 55 13.10 1 22.81
2013-01-23 8112 628024 236 8143856 13.20 13.20 12.85 12.90 0.10 -0.77% 12.90 101 12.95 10 22.63
2013-01-24 8112 1301458 418 17107495 12.90 13.40 12.90 13.25 0.35 2.71% 13.20 8 13.25 28 23.25
2013-01-25 8112 1995176 577 26133288 13.35 13.50 12.90 13.00 0.25 -1.89% 13.00 5 13.05 23 22.81
2013-01-28 8112 1737782 592 22898566 13.00 13.40 12.80 13.10 0.10 0.77% 13.10 6 13.20 27 22.98
2013-01-29 8112 3088043 715 42772052 13.15 14.00 13.15 14.00 0.90 6.87% 14.00 8690 0.00 0 24.56
2013-01-30 8112 5756693 1850 81706214 14.40 14.45 13.85 14.00 0.00 0% 13.95 86 14.00 38 24.56
2013-01-31 8112 6662570 1883 94381936 13.95 14.40 13.80 14.20 0.20 1.43% 14.15 40 14.20 1 24.91
2013-02-01 8112 2535851 863 35845164 14.30 14.35 14.00 14.00 0.20 -1.41% 14.00 171 14.10 10 24.56
2013-02-04 8112 1620500 519 22690800 14.10 14.15 13.85 14.10 0.10 0.71% 14.05 194 14.10 22 24.74
2013-02-05 8112 3136302 668 44357908 14.00 14.35 13.80 14.15 0.05 0.35% 14.15 21 14.20 113 24.82
2013-02-06 8112 2653051 597 37808374 14.20 14.50 14.05 14.20 0.05 0.35% 14.15 66 14.20 148 24.91
2013-02-18 8112 2216444 628 31935404 14.45 14.60 14.10 14.30 0.10 0.7% 14.30 245 14.35 71 25.09
2013-02-19 8112 739919 309 10473597 14.30 14.30 14.10 14.10 0.20 -1.4% 14.10 11 14.20 28 24.74
2013-02-20 8112 1210847 367 16967958 14.25 14.25 13.95 14.05 0.05 -0.35% 14.05 42 14.10 70 24.65
2013-02-21 8112 1377100 406 19280388 14.00 14.25 13.80 13.95 0.10 -0.71% 13.95 125 14.00 74 24.47
2013-02-22 8112 478002 159 6639028 13.90 14.00 13.85 13.90 0.05 -0.36% 13.90 2 13.95 40 24.39
2013-02-23 8112 762824 248 10576802 14.00 14.00 13.70 14.00 0.10 0.72% 14.00 28 14.05 10 24.56
2013-02-25 8112 851807 305 12045798 14.10 14.30 13.90 14.00 0.00 0% 14.00 14 14.10 20 24.56
2013-02-26 8112 454060 163 6286275 13.80 14.00 13.80 13.85 0.15 -1.07% 13.85 139 13.90 51 24.30
2013-02-27 8112 531768 181 7470562 13.90 14.20 13.90 13.90 0.05 0.36% 13.90 124 13.95 14 24.39
2013-03-01 8112 996603 304 13990492 13.90 14.20 13.90 14.10 0.20 1.44% 14.10 77 14.15 112 24.74
2013-03-04 8112 1313260 383 18620691 14.10 14.40 14.00 14.25 0.15 1.06% 14.25 29 14.30 47 25.00
2013-03-05 8112 1043624 312 14947998 14.35 14.50 14.20 14.20 0.05 -0.35% 14.20 211 14.25 16 24.91
2013-03-06 8112 1028626 265 14691037 14.25 14.45 14.15 14.25 0.05 0.35% 14.25 128 14.30 58 25.00
2013-03-07 8112 3485302 1020 50890523 14.15 14.80 14.10 14.65 0.40 2.81% 14.65 54 14.70 70 25.70
2013-03-08 8112 2882180 779 42773373 14.80 15.10 14.60 14.65 0.00 0% 14.65 82 14.70 10 25.70
2013-03-11 8112 987490 331 14310354 14.75 14.80 14.20 14.20 0.45 -3.07% 14.20 25 14.45 5 24.91
2013-03-12 8112 742031 319 10496624 14.40 14.40 13.95 14.00 0.20 -1.41% 14.00 5 14.05 7 24.56
2013-03-13 8112 442305 188 6200786 14.00 14.15 13.95 13.95 0.05 -0.36% 13.95 85 14.00 26 24.47
2013-03-14 8112 521465 207 7230588 13.80 14.00 13.80 13.85 0.10 -0.72% 13.85 6 13.90 7 24.30
2013-03-15 8112 345803 157 4805058 13.90 14.05 13.80 13.80 0.05 -0.36% 13.80 36 13.85 58 24.21
2013-03-18 8112 526496 243 7116193 13.70 13.70 13.35 13.40 0.40 -2.9% 13.40 3 13.45 11 23.51
2013-03-19 8112 258080 128 3471264 13.40 13.55 13.40 13.40 0.00 0% 13.40 9 13.45 21 20.30
2013-03-20 8112 325424 150 4392877 13.50 13.60 13.40 13.45 0.05 0.37% 13.45 3 13.50 41 20.38
2013-03-21 8112 342250 157 4586073 13.50 13.50 13.30 13.30 0.15 -1.12% 13.30 14 13.35 6 20.15
2013-03-22 8112 421001 138 5588263 13.20 13.40 13.15 13.15 0.15 -1.13% 13.15 15 13.25 15 19.92
2013-03-25 8112 752121 245 10006651 13.20 13.50 13.20 13.20 0.05 0.38% 13.20 87 13.25 76 20.00
2013-03-26 8112 308250 144 4107235 13.35 13.40 13.25 13.30 0.10 0.76% 13.25 53 13.30 10 20.15
2013-03-27 8112 1820520 571 24889324 13.40 13.85 13.30 13.85 0.55 4.14% 13.85 52 13.90 50 20.98
2013-03-28 8112 1188461 371 16592500 13.95 14.10 13.75 13.90 0.05 0.36% 13.85 122 13.90 3 21.06
2013-03-29 8112 2828459 718 40016808 14.10 14.35 13.90 14.35 0.45 3.24% 14.30 35 14.35 5 21.74
2013-04-01 8112 3889300 964 56967581 14.40 15.10 14.20 14.90 0.55 3.83% 14.85 84 14.90 20 22.58
2013-04-02 8112 9572005 2661 145064468 15.00 15.45 14.60 14.65 0.25 -1.68% 14.60 22 14.65 32 22.20
2013-04-03 8112 2018306 727 29078351 14.65 14.75 14.25 14.35 0.30 -2.05% 14.35 88 14.40 25 20.50
2013-04-08 8112 1476011 582 20149843 14.00 14.10 13.40 13.50 0.85 -5.92% 13.50 58 13.65 4 19.29
2013-04-09 8112 1535161 624 21321185 14.00 14.00 13.70 13.95 0.45 3.33% 13.95 3 14.00 66 19.93
2013-04-10 8112 623240 252 8682082 14.00 14.10 13.80 14.00 0.05 0.36% 13.95 4 14.00 24 20.00
2013-04-11 8112 587241 263 8276049 14.30 14.30 14.00 14.00 0.00 0% 14.00 27 14.10 7 20.00
2013-04-12 8112 456308 187 6382312 14.10 14.10 13.90 13.90 0.10 -0.71% 13.85 31 13.90 7 19.86
2013-04-15 8112 322087 208 4456375 13.90 14.20 13.70 13.80 0.10 -0.72% 13.80 7 13.85 1 19.71
2013-04-16 8112 336011 189 4623704 13.50 14.00 13.50 14.00 0.20 1.45% 13.95 1 14.00 10 20.00
2013-04-17 8112 1145150 533 16404321 14.10 14.45 14.05 14.45 0.45 3.21% 14.45 1 14.50 80 20.64
2013-04-18 8112 1157673 497 16711538 14.45 14.60 14.25 14.35 0.10 -0.69% 14.35 42 14.40 15 20.50
2013-04-19 8112 914205 371 13176089 14.45 14.55 14.15 14.15 0.20 -1.39% 14.15 20 14.30 1 20.21
2013-04-22 8112 3749035 1343 55608177 14.35 15.10 14.30 15.10 0.95 6.71% 15.10 956 0.00 0 21.57
2013-04-23 8112 5050023 1411 80650119 15.45 16.15 15.45 16.15 1.05 6.95% 16.15 15051 0.00 0 23.07
2013-04-24 8112 11639358 3194 188195650 16.30 16.55 15.60 15.60 0.55 -3.41% 15.60 219 15.70 4 22.29
2013-04-25 8112 4299642 1615 67866541 15.30 16.00 15.30 15.90 0.30 1.92% 15.85 9 15.90 53 22.71
2013-04-26 8112 6327963 1798 101199275 16.00 16.20 15.55 15.55 0.35 -2.2% 15.55 26 15.60 5 22.21
2013-04-29 8112 1830000 753 27945600 15.55 15.70 15.15 15.15 0.40 -2.57% 15.15 21 15.20 7 21.64
2013-04-30 8112 4130582 1344 64686835 15.40 15.85 15.20 15.65 0.50 3.3% 15.65 71 15.70 16 22.36
2013-05-02 8112 1266003 506 19623445 15.80 15.85 15.30 15.40 0.25 -1.6% 15.40 3 15.50 1 22.00
2013-05-03 8112 1172741 419 18170486 15.70 15.70 15.30 15.35 0.05 -0.32% 15.35 4 15.40 31 21.93
2013-05-06 8112 1239120 428 19001524 15.45 15.55 15.20 15.20 0.15 -0.98% 15.15 81 15.20 1 21.71
2013-05-07 8112 983813 447 15141656 15.20 15.60 15.20 15.20 0.00 0% 15.20 107 15.30 19 23.03
2013-05-08 8112 5197942 1688 82495490 15.30 16.10 15.25 15.75 0.55 3.62% 15.75 2 15.80 204 23.86
2013-05-09 8112 1722000 665 26678746 15.70 15.70 15.40 15.40 0.35 -2.22% 15.40 68 15.45 132 23.33
2013-05-10 8112 749001 337 11483415 15.30 15.50 15.25 15.30 0.10 -0.65% 15.30 5 15.35 1 23.18
2013-05-13 8112 1245165 394 18867832 15.30 15.35 15.05 15.05 0.25 -1.63% 15.05 62 15.10 6 22.80
2013-05-14 8112 994667 383 15090637 15.20 15.25 15.05 15.25 0.20 1.33% 15.20 13 15.25 18 16.22
2013-05-15 8112 629528 272 9544349 15.35 15.35 15.10 15.15 0.10 -0.66% 15.15 8 15.20 20 16.12
2013-05-16 8112 1550664 529 23741542 15.25 15.45 15.20 15.20 0.05 0.33% 15.20 68 15.30 11 16.17
2013-05-17 8112 953060 383 14481700 15.35 15.40 15.10 15.10 0.10 -0.66% 15.05 69 15.10 13 16.06
2013-05-20 8112 1167025 416 17920785 15.10 15.50 15.10 15.35 0.25 1.66% 15.35 4 15.40 37 16.33
2013-05-21 8112 1146077 414 17581363 15.50 15.55 15.20 15.20 0.15 -0.98% 15.20 180 15.35 30 16.17
2013-05-22 8112 734259 322 11266762 15.25 15.45 15.25 15.35 0.15 0.99% 15.30 67 15.35 21 16.33
2013-05-23 8112 1700943 631 26263438 15.35 15.65 15.25 15.25 0.10 -0.65% 15.25 31 15.30 5 16.22
2013-05-24 8112 804397 349 12191455 15.25 15.35 15.00 15.00 0.25 -1.64% 15.00 108 15.15 23 15.96
2013-05-27 8112 466126 175 7028590 15.00 15.15 15.00 15.10 0.10 0.67% 15.10 29 15.15 12 16.06
2013-05-28 8112 1051000 349 15886800 15.10 15.30 14.95 14.95 0.15 -0.99% 14.95 29 15.05 2 15.90
2013-05-29 8112 6228390 1902 96716101 15.00 15.95 14.95 15.95 1.00 6.69% 15.90 43 15.95 288 16.97
2013-05-30 8112 9845130 3334 160883886 16.15 16.65 15.95 16.40 0.45 2.82% 16.35 99 16.40 108 17.45
2013-05-31 8112 3233257 1129 52843188 16.55 16.80 16.05 16.35 0.05 -0.3% 16.30 26 16.35 12 17.39
2013-06-03 8112 5416000 1933 90312250 16.10 16.85 16.10 16.50 0.15 0.92% 16.50 164 16.60 12 17.55
2013-06-04 8112 2140045 745 34974926 16.50 16.80 16.15 16.15 0.35 -2.12% 16.10 89 16.15 50 17.18
2013-06-05 8112 1594808 579 25364615 16.05 16.25 15.60 15.60 0.55 -3.41% 15.60 65 15.65 3 16.60
2013-06-06 8112 1740346 712 27571366 15.60 16.05 15.50 15.80 0.20 1.28% 15.80 74 15.85 4 16.81
2013-06-07 8112 2365181 882 37293328 15.80 16.20 15.10 15.30 0.50 -3.16% 15.30 4 15.40 26 16.28
2013-06-10 8112 760331 312 11752814 15.60 15.70 15.30 15.40 0.10 0.65% 15.40 31 15.45 28 16.38
2013-06-11 8112 627406 295 9574829 15.50 15.50 15.15 15.15 0.25 -1.62% 15.15 17 15.20 26 16.12
2013-06-13 8112 871442 385 12981747 15.15 15.25 14.75 14.80 0.35 -2.31% 14.80 96 14.85 26 15.74
2013-06-14 8112 1089135 390 15902880 15.00 15.00 14.30 14.35 0.45 -3.04% 14.35 1 14.40 9 15.27
2013-06-17 8112 774701 292 11357953 14.40 14.85 14.35 14.75 0.40 2.79% 14.75 6 14.80 66 15.69
2013-06-18 8112 740044 301 11003947 14.75 15.05 14.75 14.80 0.05 0.34% 14.80 3 14.85 17 15.74
2013-06-19 8112 1365010 670 20957503 14.90 15.65 14.90 15.40 0.60 4.05% 15.35 3 15.40 4 16.38
2013-06-20 8112 638005 282 9621373 15.20 15.30 14.95 14.95 0.45 -2.92% 14.95 16 15.00 5 15.90
2013-06-21 8112 1029594 371 15006511 14.40 14.80 14.40 14.60 0.35 -2.34% 14.55 14 14.60 10 15.53
2013-06-24 8112 431004 224 6319856 14.50 14.85 14.50 14.60 0.00 0% 14.55 37 14.60 1 15.53
2013-06-25 8112 768060 304 11060007 14.70 14.80 14.25 14.30 0.30 -2.05% 14.30 9 14.35 13 15.21
2013-06-26 8112 623000 218 9061300 14.60 14.65 14.40 14.60 0.30 2.1% 14.50 31 14.60 19 15.53
2013-06-27 8112 1418418 597 21310878 14.60 15.30 14.60 15.00 0.40 2.74% 15.00 45 15.05 2 15.96
2013-06-28 8112 448000 189 6711300 15.30 15.30 14.85 14.85 0.15 -1% 14.80 61 14.85 6 15.80
2013-07-01 8112 821120 297 12444980 14.80 15.30 14.80 15.20 0.35 2.36% 15.15 19 15.20 22 16.17
2013-07-02 8112 920480 370 13827050 15.30 15.30 14.90 14.90 0.30 -1.97% 14.90 1 14.95 3 15.85
2013-07-03 8112 1220000 490 18493750 15.00 15.30 14.95 15.10 0.20 1.34% 15.05 3 15.10 9 16.06
2013-07-04 8112 611001 229 9119714 15.10 15.15 14.80 14.80 0.30 -1.99% 14.80 33 14.85 8 15.74
2013-07-05 8112 321782 169 4820949 14.95 15.10 14.85 14.90 0.10 0.68% 14.90 20 14.95 2 15.85
2013-07-08 8112 483000 236 7195350 15.10 15.10 14.70 14.70 0.20 -1.34% 14.70 1 14.80 5 15.64
2013-07-09 8112 353027 150 5223450 14.70 14.90 14.70 14.80 0.10 0.68% 14.80 34 14.85 44 15.74
2013-07-10 8112 481478 217 7109903 14.80 14.95 14.60 14.60 0.20 -1.35% 14.60 8 14.80 41 15.53
2013-07-11 8112 383000 172 5675600 14.70 14.90 14.65 14.80 0.20 1.37% 14.80 77 14.85 8 15.74
2013-07-12 8112 475000 160 7036800 14.85 14.95 14.75 14.85 0.05 0.34% 14.80 23 14.85 28 15.80
2013-07-15 8112 797314 295 11754164 14.85 14.95 14.65 14.80 0.05 -0.34% 14.70 3 14.80 3 15.74
2013-07-16 8112 473120 217 7007550 14.80 14.95 14.75 14.95 0.15 1.01% 14.90 4 14.95 13 15.90
2013-07-17 8112 753906 302 11192658 14.90 14.90 14.80 14.85 0.10 -0.67% 14.85 44 14.90 57 15.80
2013-07-18 8112 639010 284 9264144 14.55 14.65 14.35 14.35 0.00 -3.37% 14.35 44 14.45 5 15.27
2013-07-19 8112 537535 241 7643997 14.40 14.45 14.10 14.10 0.25 -1.74% 14.10 46 14.20 12 15.00
2013-07-22 8112 355000 149 5030600 14.20 14.30 14.10 14.10 0.00 0% 14.05 10 14.10 2 15.00
2013-07-23 8112 979018 422 14133310 14.10 14.60 14.10 14.55 0.45 3.19% 14.50 36 14.55 5 15.48
2013-07-24 8112 483511 192 6996557 14.55 14.60 14.40 14.40 0.15 -1.03% 14.40 16 14.45 3 15.32
2013-07-25 8112 373088 198 5353233 14.45 14.55 14.15 14.15 0.25 -1.74% 14.15 70 14.30 1 15.05
2013-07-26 8112 268565 134 3811043 14.30 14.35 14.10 14.15 0.00 0% 14.15 24 14.20 9 15.05
2013-07-29 8112 343410 145 4850380 14.20 14.20 14.10 14.10 0.05 -0.35% 14.10 52 14.15 42 15.00
2013-07-30 8112 212645 92 3008943 14.20 14.25 14.10 14.15 0.05 0.35% 14.15 6 14.20 31 15.05
2013-07-31 8112 326001 160 4589113 14.25 14.25 14.00 14.00 0.15 -1.06% 14.00 118 14.05 25 14.89
2013-08-01 8112 262338 136 3644613 14.00 14.00 13.80 13.95 0.05 -0.36% 13.90 35 13.95 6 14.84
2013-08-02 8112 237200 128 3319689 14.10 14.10 13.95 13.95 0.00 0% 13.90 49 13.95 1 14.84
2013-08-05 8112 326000 133 4575750 13.95 14.10 13.95 14.05 0.10 0.72% 14.00 46 14.05 5 14.95
2013-08-06 8112 431060 220 6123295 14.05 14.30 14.00 14.20 0.15 1.07% 14.20 19 14.25 8 15.11
2013-08-07 8112 656056 322 9415389 14.30 14.50 14.20 14.20 0.00 0% 14.15 6 14.20 2 15.11
2013-08-08 8112 2417490 889 35318205 14.40 14.80 14.20 14.50 0.30 2.11% 14.50 28 14.55 27 15.43
2013-08-09 8112 551692 234 7918474 14.50 14.60 14.25 14.30 0.20 -1.38% 14.25 24 14.30 2 15.21
2013-08-12 8112 477195 206 6888738 14.40 14.55 14.30 14.40 0.10 0.7% 14.35 3 14.40 7 15.32
2013-08-13 8112 1350557 464 19685276 14.40 14.70 14.35 14.60 0.20 1.39% 14.60 6 14.65 18 12.17
2013-08-14 8112 5090458 1710 76542840 14.75 15.25 14.75 15.15 0.55 3.77% 15.15 15 15.20 135 12.63
2013-08-15 8112 1486907 493 22204332 15.00 15.15 14.75 14.80 0.35 -2.31% 14.80 117 14.85 2 12.33
2013-08-16 8112 847665 293 12527208 14.60 14.90 14.60 14.70 0.10 -0.68% 14.70 20 14.75 21 12.25
2013-08-19 8112 462500 214 6778300 14.60 14.85 14.50 14.55 0.15 -1.02% 14.55 11 14.65 1 12.13
2013-08-20 8112 562089 248 8129444 14.55 14.75 14.30 14.55 0.00 0% 14.55 49 14.60 11 12.13
2013-08-22 8112 515067 222 7332150 14.25 14.45 14.10 14.30 0.25 -1.72% 14.30 3 14.35 2 11.92
2013-08-23 8112 482551 207 6930629 14.40 14.50 14.25 14.35 0.05 0.35% 14.30 19 14.35 8 11.96
2013-08-26 8112 349158 162 4992342 14.35 14.45 14.25 14.30 0.05 -0.35% 14.30 21 14.35 9 11.92
2013-08-27 8112 204176 113 2918964 14.30 14.40 14.15 14.35 0.05 0.35% 14.30 1 14.35 27 11.96
2013-08-28 8112 348001 144 4944514 14.25 14.35 14.10 14.25 0.10 -0.7% 14.20 12 14.25 4 11.88
2013-08-29 8112 464000 206 6597850 14.25 14.40 14.15 14.20 0.05 -0.35% 14.20 25 14.25 26 11.83
2013-08-30 8112 488585 198 6941405 14.25 14.30 14.10 14.20 0.00 0% 14.20 46 14.25 26 11.83
2013-09-02 8112 852664 308 12288111 14.25 14.50 14.25 14.50 0.30 2.11% 14.45 3 14.50 30 12.08
2013-09-03 8112 549460 234 7960622 14.60 14.60 14.40 14.40 0.10 -0.69% 14.40 5 14.50 15 12.00
2013-09-04 8112 355755 176 5136508 14.65 14.65 14.35 14.35 0.05 -0.35% 14.35 20 14.40 6 11.96
2013-09-05 8112 1755180 618 26050823 14.70 15.15 14.70 14.75 0.40 2.79% 14.75 41 14.80 5 12.29
2013-09-06 8112 4992570 1679 76567541 14.90 15.60 14.80 15.20 0.45 3.05% 15.15 54 15.20 34 12.67
2013-09-09 8112 1753321 531 26091049 15.05 15.15 14.70 14.85 0.35 -2.3% 14.85 5 14.90 5 12.38
2013-09-10 8112 807967 352 11924120 15.00 15.05 14.55 14.60 0.25 -1.68% 14.60 87 14.70 25 12.17
2013-09-11 8112 511301 227 7429847 14.60 14.70 14.40 14.40 0.20 -1.37% 14.40 35 14.50 5 12.00
2013-09-12 8112 723302 245 10541848 14.40 14.65 14.40 14.50 0.10 0.69% 14.50 31 14.60 22 12.08
2013-09-13 8112 281085 155 4064220 14.60 14.60 14.40 14.45 0.05 -0.34% 14.45 4 14.50 19 12.04
2013-09-14 8112 334220 156 4834967 14.45 14.55 14.40 14.45 0.00 0% 14.45 8 14.50 1 12.04
2013-09-16 8112 2206270 967 32973000 14.45 15.10 14.45 15.05 0.60 4.15% 15.00 21 15.05 13 12.54
2013-09-17 8112 674151 277 10006418 15.05 15.05 14.70 14.75 0.30 -1.99% 14.75 12 14.80 5 12.29
2013-09-18 8112 681300 204 10008710 14.75 14.85 14.60 14.65 0.10 -0.68% 14.65 13 14.75 1 12.21
2013-09-23 8112 493060 173 7254934 14.70 14.80 14.65 14.75 0.10 0.68% 14.70 14 14.75 5 12.29
2013-09-24 8112 490229 179 7204915 14.85 14.85 14.65 14.65 0.10 -0.68% 14.65 7 14.70 6 12.21
2013-09-25 8112 582000 233 8534850 14.80 14.80 14.60 14.65 0.00 0% 14.65 11 14.70 30 12.21
2013-09-26 8112 985300 397 14236654 14.60 14.65 14.30 14.35 0.30 -2.05% 14.35 61 14.40 6 11.96
2013-09-27 8112 836958 240 12080691 14.35 14.50 14.35 14.40 0.05 0.35% 14.40 10 14.45 5 12.00
2013-09-30 8112 593065 173 8526139 14.30 14.50 14.30 14.50 0.10 0.69% 14.45 6 14.50 1 12.08
2013-10-01 8112 2123469 745 31367849 14.55 14.95 14.50 14.60 0.10 0.69% 14.55 32 14.60 37 12.17
2013-10-02 8112 5296153 1713 80501052 15.00 15.60 14.70 15.50 0.90 6.16% 15.45 66 15.50 29 12.92
2013-10-03 8112 6757482 1541 111278171 16.45 16.55 16.20 16.55 1.05 6.77% 16.55 11047 0.00 0 13.79
2013-10-04 8112 10800655 2959 179075758 16.85 16.85 16.20 16.20 0.35 -2.11% 16.15 37 16.20 24 13.50
2013-10-07 8112 2897490 1014 46853190 16.30 16.50 16.00 16.10 0.10 -0.62% 16.10 225 16.15 9 13.42
2013-10-08 8112 3342184 1053 54284844 16.20 16.40 16.05 16.05 0.05 -0.31% 16.05 68 16.10 13 13.38
2013-10-09 8112 3293101 1184 51002683 16.05 16.15 15.05 15.20 0.85 -5.3% 15.20 138 15.25 12 12.67
2013-10-11 8112 1461006 483 22589042 15.55 15.60 15.35 15.50 0.30 1.97% 15.40 10 15.50 35 12.92
2013-10-14 8112 1209008 505 18213020 15.50 15.50 14.85 14.95 0.55 -3.55% 14.95 11 15.00 43 12.46
2013-10-15 8112 1045665 391 15778125 15.15 15.15 15.00 15.10 0.15 1% 15.10 4 15.15 2 12.58
2013-10-16 8112 744444 317 11120818 15.10 15.10 14.85 14.90 0.20 -1.32% 14.90 25 15.00 44 12.42
2013-10-17 8112 615451 275 9296476 15.10 15.25 15.00 15.25 0.35 2.35% 15.20 2 15.25 26 12.71
2013-10-18 8112 985423 328 14992436 15.30 15.40 15.10 15.15 0.10 -0.66% 15.15 4 15.20 5 12.63
2013-10-21 8112 711250 280 10879074 15.25 15.40 15.20 15.25 0.10 0.66% 15.25 41 15.30 30 12.71
2013-10-22 8112 771977 306 11660251 15.15 15.20 15.05 15.05 0.20 -1.31% 15.05 15 15.10 1 12.54
2013-10-23 8112 568702 267 8561030 15.05 15.20 14.95 14.95 0.10 -0.66% 14.95 34 15.00 27 12.46
2013-10-24 8112 652587 252 9764094 14.95 15.10 14.80 14.90 0.05 -0.33% 14.90 69 14.95 5 12.42
2013-10-25 8112 957320 324 14425900 15.00 15.20 14.95 15.10 0.20 1.34% 15.05 6 15.10 63 12.58
2013-10-28 8112 2119757 673 32545456 15.20 15.50 15.05 15.30 0.20 1.32% 15.30 22 15.35 15 12.75
2013-10-29 8112 864507 327 13069305 15.30 15.30 15.05 15.05 0.25 -1.63% 15.05 8 15.15 5 12.54
2013-10-30 8112 718330 300 10878933 15.30 15.30 15.05 15.05 0.00 0% 15.05 65 15.15 7 12.54
2013-10-31 8112 716520 299 10743500 15.10 15.15 14.90 14.95 0.10 -0.66% 14.95 21 15.00 14 12.46
2013-11-01 8112 557372 227 8280467 15.00 15.00 14.80 14.80 0.15 -1% 14.80 9 14.85 1 12.33
2013-11-04 8112 695457 307 10167722 14.80 14.80 14.50 14.50 0.30 -2.03% 14.50 22 14.55 1 12.08
2013-11-05 8112 483300 236 7043379 14.50 14.70 14.50 14.50 0.00 0% 14.50 87 14.55 10 12.08
2013-11-06 8112 751161 268 10858245 14.65 14.65 14.35 14.40 0.10 -0.69% 14.40 4 14.50 17 12.00
2013-11-07 8112 562135 202 8144107 14.40 14.60 14.35 14.50 0.10 0.69% 14.50 11 14.55 23 12.08
2013-11-08 8112 481000 183 6976350 14.50 14.60 14.45 14.45 0.05 -0.34% 14.45 10 14.50 7 12.04
2013-11-11 8112 829182 311 11890911 14.50 14.50 14.05 14.35 0.10 -0.69% 14.30 6 14.35 3 11.96
2013-11-12 8112 1244060 485 17649301 14.35 14.50 13.75 14.00 0.35 -2.44% 14.00 36 14.05 2 15.91
2013-11-13 8112 508070 175 7138680 14.00 14.20 14.00 14.05 0.05 0.36% 14.00 84 14.05 15 15.97
2013-11-14 8112 834708 344 11610097 14.10 14.10 13.75 13.80 0.25 -1.78% 13.80 41 13.85 2 15.68
2013-11-15 8112 657135 278 9117054 13.80 14.00 13.80 13.85 0.05 0.36% 13.80 65 13.85 4 15.74
2013-11-18 8112 790397 263 10863728 13.85 13.95 13.55 13.55 0.30 -2.17% 13.55 15 13.70 1 15.40
2013-11-19 8112 718527 281 9786016 13.55 13.70 13.50 13.65 0.10 0.74% 13.65 7 13.70 21 15.51
2013-11-20 8112 1214085 424 16357842 13.65 13.70 13.30 13.45 0.20 -1.47% 13.40 4 13.45 10 15.28
2013-11-21 8112 653251 264 8658550 13.45 13.45 13.20 13.20 0.25 -1.86% 13.20 25 13.25 5 15.00
2013-11-22 8112 1024226 396 13394464 13.20 13.30 12.95 13.00 0.20 -1.52% 13.00 46 13.05 7 14.77
2013-11-25 8112 553450 223 7267811 13.10 13.25 13.05 13.15 0.15 1.15% 13.15 2 13.20 31 14.94
2013-11-26 8112 1038295 414 14012976 13.10 13.65 13.10 13.50 0.35 2.66% 13.45 75 13.50 78 15.34
2013-11-27 8112 702818 249 9504643 13.40 13.60 13.40 13.60 0.10 0.74% 13.55 2 13.60 20 15.45
2013-11-28 8112 1163174 496 15976130 13.60 13.90 13.50 13.70 0.10 0.74% 13.70 32 13.75 3 15.57
2013-11-29 8112 713010 296 9769738 13.70 13.85 13.55 13.80 0.10 0.73% 13.75 25 13.80 9 15.68
2013-12-02 8112 1664075 572 23553341 13.85 14.35 13.85 14.00 0.20 1.45% 14.00 221 14.10 10 15.91
2013-12-03 8112 1035182 349 14634765 14.05 14.25 13.95 14.20 0.20 1.43% 14.20 60 14.25 66 16.14
2013-12-04 8112 1381816 360 19323657 14.15 14.15 13.80 13.80 0.40 -2.82% 13.80 56 13.90 7 15.68
2013-12-05 8112 728121 242 10041969 13.80 13.90 13.70 13.75 0.05 -0.36% 13.75 3 13.80 29 15.63
2013-12-06 8112 1129313 404 15839159 13.75 14.20 13.75 14.10 0.35 2.55% 14.05 29 14.10 57 16.02
2013-12-09 8112 1439039 463 20370546 14.20 14.25 14.00 14.10 0.00 0% 14.10 26 14.20 30 16.02
2013-12-10 8112 5771717 1677 81414923 13.60 14.40 13.60 14.20 0.00 0.71% 14.20 98 14.25 5 16.14
2013-12-11 8112 1228892 455 17446588 14.20 14.45 14.00 14.00 0.20 -1.41% 14.00 57 14.05 1 15.91
2013-12-12 8112 843002 334 11644678 14.00 14.00 13.65 13.80 0.20 -1.43% 13.80 17 13.85 17 15.68
2013-12-13 8112 618868 284 8552590 13.70 13.95 13.70 13.80 0.00 0% 13.80 6 13.85 3 15.68
2013-12-16 8112 409915 186 5643077 13.80 13.85 13.70 13.75 0.05 -0.36% 13.70 39 13.75 3 15.63
2013-12-17 8112 1022409 355 14202851 13.80 14.10 13.75 13.80 0.05 0.36% 13.80 53 13.85 1 15.68
2013-12-18 8112 1262691 405 17687183 13.85 14.15 13.85 13.95 0.15 1.09% 13.95 5 14.00 11 15.85
2013-12-19 8112 2259417 674 31149739 13.95 13.95 13.55 13.75 0.20 -1.43% 13.70 8 13.75 75 15.63
2013-12-20 8112 1693592 573 23384361 13.75 13.95 13.60 13.90 0.15 1.09% 13.90 6 13.95 81 15.80
2013-12-23 8112 916064 547 12698465 13.90 13.90 13.80 13.90 0.00 0% 13.85 26 13.95 34 15.80
2013-12-24 8112 2932869 825 40633749 13.70 14.15 13.70 14.05 0.15 1.08% 14.00 51 14.05 6 15.97
2013-12-25 8112 9736151 2807 143038115 14.25 15.00 14.05 15.00 0.95 6.76% 15.00 215 0.00 0 17.05
2013-12-26 8112 7675869 2382 116589680 15.15 15.45 14.95 14.95 0.05 -0.33% 14.95 102 15.00 8 16.99
2013-12-27 8112 2835488 844 42413065 14.95 15.10 14.85 14.90 0.05 -0.33% 14.90 55 14.95 11 16.93
2013-12-30 8112 4713632 1439 72046593 15.00 15.80 14.90 15.45 0.55 3.69% 15.45 11 15.50 40 17.56
2013-12-31 8112 6081763 2077 93327415 15.20 15.30 15.05 15.05 0.40 -2.59% 15.00 331 15.05 31 17.10
2013-12-31 8112 6081763 2077 93327415 15.20 15.30 15.05 15.05 0.40 0% 15.00 331 15.05 31 17.10