達方(8163)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　19.40
0
0%		19.20
-0.2
-1.03%		20.10
0.9
4.69%		 　19.90
-0.2
-1%		19.40
-0.5
-2.51%		20.40
1
5.15%		20.50
0.1
0.49%		20.20
-0.3
-1.46%		 　20.40
0.2
0.99%		19.70
-0.7
-3.43%		19.70
0
0%		18.70
-1
-5.08%		19.05
0.35
1.87%		 　19.00
-0.05
-0.26%		18.85
-0.15
-0.79%		18.95
0.1
0.53%		19.05
0.1
0.53%		18.75
-0.3
-1.57%		 　18.60
-0.15
-0.8%		18.90
0.3
1.61%		19.00
0.1
0.53%		18.65
-0.35
-1.84%		19.4
2 月18.65
0
0%		 　18.60
-0.05
-0.27%		18.05
-0.55
-2.96%		18.00
-0.05
-0.28%		 　　　　　　　　　　18.45
0.45
2.5%		18.75
0.3
1.63%		18.75
0
0%		18.40
-0.35
-1.87%		18.55
0.15
0.82%		18.55
0
0%		 18.80
0.25
1.35%		18.45
-0.35
-1.86%		18.55
0.1
0.54%		 18.63
3 月19.05
0.5
2.7%		 　19.10
0.05
0.26%		19.35
0.25
1.31%		20.70
1.35
6.98%		20.65
-0.05
-0.24%		20.15
-0.5
-2.42%		 　20.55
0.4
1.99%		20.20
-0.35
-1.7%		19.95
-0.25
-1.24%		19.65
-0.3
-1.5%		20.20
0.55
2.8%		 　19.55
-0.65
-3.22%		20.00
0.45
2.3%		21.40
1.4
7%		22.85
1.45
6.78%		24.40
1.55
6.78%		 　26.10
1.7
6.97%		26.65
0.55
2.11%		28.50
1.85
6.94%		29.50
1
3.51%		29.00
-0.5
-1.69%		 22.47
4 月27.00
-2
-6.9%		27.25
0.25
0.93%		28.15
0.9
3.3%		 　　　26.30
-1.85
-6.57%		26.00
-0.3
-1.14%		26.75
0.75
2.88%		26.25
-0.5
-1.87%		26.30
0.05
0.19%		 　24.85
-1.45
-5.51%		26.55
1.7
6.84%		27.10
0.55
2.07%		27.05
-0.05
-0.18%		26.65
-0.4
-1.48%		 　26.20
-0.45
-1.69%		28.00
1.8
6.87%		27.75
-0.25
-0.89%		27.30
-0.45
-1.62%		27.40
0.1
0.37%		 　27.40
0
0%		26.85
-0.55
-2.01%		 26.74
5 月　26.70
-0.15
-0.56%		27.10
0.4
1.5%		 　27.10
0
0%		27.25
0.15
0.55%		26.70
-0.55
-2.02%		27.60
0.9
3.37%		27.30
-0.3
-1.09%		 　26.90
-0.4
-1.47%		28.75
1.85
6.88%		28.75
0
0%		28.35
-0.4
-1.39%		29.00
0.65
2.29%		 　28.60
-0.4
-1.38%		28.25
-0.35
-1.22%		28.20
-0.05
-0.18%		28.30
0.1
0.35%		27.80
-0.5
-1.77%		 　27.55
-0.25
-0.9%		27.80
0.25
0.91%		27.20
-0.6
-2.16%		27.20
0
0%		27.05
-0.15
-0.55%		27.68
6 月 　27.35
0.3
1.11%		27.65
0.3
1.1%		27.20
-0.45
-1.63%		26.75
-0.45
-1.65%		24.90
-1.85
-6.92%		 　24.50
-0.4
-1.61%		24.85
0.35
1.43%		 24.00
-0.85
-3.42%		23.10
-0.9
-3.75%		 　23.85
0.75
3.25%		24.10
0.25
1.05%		23.65
-0.45
-1.87%		23.15
-0.5
-2.11%		21.70
-1.45
-6.26%		 　22.30
0.6
2.76%		21.60
-0.7
-3.14%		23.10
1.5
6.94%		23.35
0.25
1.08%		23.25
-0.1
-0.43%		 24.17
7 月23.40
0.15
0.65%		22.85
-0.55
-2.35%		22.35
-0.5
-2.19%		23.00
0.65
2.91%		22.20
-0.8
-3.48%		 　21.55
-0.65
-2.93%		21.90
0.35
1.62%		21.55
-0.35
-1.6%		21.85
0.3
1.39%		21.75
-0.1
-0.46%		 　22.15
0.4
1.84%		22.35
0.2
0.9%		22.05
-0.3
-1.34%		21.55
-0.5
-2.27%		21.10
-0.45
-2.09%		 　21.05
-0.05
-0.24%		21.95
0.9
4.28%		21.65
-0.3
-1.37%		22.70
1.05
4.85%		22.20
-0.5
-2.2%		 　21.55
-0.65
-2.93%		21.40
-0.15
-0.7%		21.20
-0.2
-0.93%		21.91
8 月21.35
0.15
0.71%		21.35
0
0%		 　21.70
0.35
1.64%		22.00
0.3
1.38%		21.45
-0.55
-2.5%		19.95
-1.5
-6.99%		19.30
-0.65
-3.26%		 　19.05
-0.25
-1.3%		19.05
0
0%		19.00
-0.05
-0.26%		18.35
-0.65
-3.42%		19.05
0.7
3.81%		 　18.95
-0.1
-0.52%		18.45
-0.5
-2.64%		 19.10
0.65
3.52%		19.00
-0.1
-0.52%		 　18.85
-0.15
-0.79%		18.80
-0.05
-0.27%		18.50
-0.3
-1.6%		18.85
0.35
1.89%		18.85
0
0%		 19.55
9 月　19.20
0.35
1.86%		19.00
-0.2
-1.04%		19.45
0.45
2.37%		19.40
-0.05
-0.26%		19.60
0.2
1.03%		 　19.25
-0.35
-1.79%		18.80
-0.45
-2.34%		19.05
0.25
1.33%		18.95
-0.1
-0.52%		18.80
-0.15
-0.79%		18.85
0.05
0.27%		 18.85
0
0%		18.80
-0.05
-0.27%		19.25
0.45
2.39%		 　　　19.25
0
0%		19.15
-0.1
-0.52%		19.60
0.45
2.35%		19.15
-0.45
-2.3%		19.10
-0.05
-0.26%		 　19.15
0.05
0.26%		 19.18
10 月20.45
1.3
6.79%		20.65
0.2
0.98%		20.35
-0.3
-1.45%		20.55
0.2
0.98%		 　20.60
0.05
0.24%		20.55
-0.05
-0.24%		19.90
-0.65
-3.16%		 19.85
-0.05
-0.25%		 　19.45
-0.4
-2.02%		19.95
0.5
2.57%		20.80
0.85
4.26%		20.90
0.1
0.48%		21.70
0.8
3.83%		 　21.30
-0.4
-1.84%		21.30
0
0%		20.50
-0.8
-3.76%		20.75
0.25
1.22%		22.20
1.45
6.99%		 　22.45
0.25
1.13%		22.80
0.35
1.56%		23.10
0.3
1.32%		22.25
-0.85
-3.68%		20.96
11 月22.35
0.1
0.45%		 　22.75
0.4
1.79%		22.15
-0.6
-2.64%		21.50
-0.65
-2.93%		21.10
-0.4
-1.86%		20.80
-0.3
-1.42%		 　20.25
-0.55
-2.64%		19.20
-1.05
-5.19%		19.00
-0.2
-1.04%		19.25
0.25
1.32%		19.30
0.05
0.26%		 　19.15
-0.15
-0.78%		19.10
-0.05
-0.26%		19.00
-0.1
-0.52%		18.85
-0.15
-0.79%		18.75
-0.1
-0.53%		 　18.95
0.2
1.07%		19.00
0.05
0.26%		19.50
0.5
2.63%		19.45
-0.05
-0.26%		19.50
0.05
0.26%		 19.97
12 月　19.65
0.15
0.77%		20.50
0.85
4.33%		20.15
-0.35
-1.71%		19.95
-0.2
-0.99%		19.75
-0.2
-1%		 　19.35
-0.4
-2.03%		19.45
0.1
0.52%		19.10
-0.35
-1.8%		19.25
0.15
0.79%		19.50
0.25
1.3%		 　19.30
-0.2
-1.03%		19.65
0.35
1.81%		21.00
1.35
6.87%		20.70
-0.3
-1.43%		20.80
0.1
0.48%		 　20.85
0.05
0.24%		20.95
0.1
0.48%		20.70
-0.25
-1.19%		21.10
0.4
1.93%		21.00
-0.1
-0.47%		 　21.40
0.4
1.9%		22.40
1
4.67%		20.28

說明:最高漲幅:7%最低跌幅:-6.99% 最高價:29.50最低價:18.00平均價:21.79,灰色底表示週末,漲137天(66.25)元,跌154天(-67)元,平盤19天
7%=15,5%=4,4%=8,3%=18,2%=28,1%=44,0%=39,-0%=2,-1%=3,-2%=3,-3%=7,-4%=22,-5%=23,-6%=42,-7%=52,

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 8163 12362202 3919 242383952 19.80 19.80 19.30 19.40 0.20 0% 19.40 17 19.45 29 29.85
2013-01-03 8163 4000637 1399 76604082 19.40 19.45 19.00 19.20 0.20 -1.03% 19.15 8 19.20 53 29.54
2013-01-04 8163 9795423 3188 196429410 19.50 20.30 19.50 20.10 0.90 4.69% 20.10 4 20.15 27 30.92
2013-01-07 8163 4450926 1692 89433374 20.30 20.40 19.80 19.90 0.20 -1% 19.90 85 19.95 2 30.62
2013-01-08 8163 2511837 1022 49012711 19.90 19.90 19.35 19.40 0.50 -2.51% 19.40 57 19.50 17 29.85
2013-01-09 8163 4390185 1728 87791954 19.40 20.40 19.40 20.40 1.00 5.15% 20.40 22 20.45 44 31.38
2013-01-10 8163 9631140 3590 200672615 21.20 21.35 20.40 20.50 0.10 0.49% 20.50 38 20.55 19 31.54
2013-01-11 8163 2924171 1203 59420232 20.75 20.80 20.15 20.20 0.30 -1.46% 20.20 65 20.25 8 31.08
2013-01-14 8163 2380513 873 48388735 20.20 20.50 20.00 20.40 0.20 0.99% 20.40 15 20.45 44 31.38
2013-01-15 8163 2936440 1200 58868133 20.40 20.60 19.65 19.70 0.70 -3.43% 19.70 54 19.80 23 30.31
2013-01-16 8163 1613494 718 31921330 19.95 20.15 19.55 19.70 0.00 0% 19.70 24 19.80 6 30.31
2013-01-17 8163 3167442 1225 61482764 19.85 20.25 18.40 18.70 1.00 -5.08% 18.70 42 18.80 1 28.77
2013-01-18 8163 1364599 605 25983881 19.20 19.30 18.85 19.05 0.35 1.87% 19.00 66 19.05 29 29.31
2013-01-21 8163 872750 409 16620725 19.05 19.20 18.90 19.00 0.05 -0.26% 19.00 28 19.05 2 29.23
2013-01-22 8163 1084341 531 20523189 19.05 19.20 18.80 18.85 0.15 -0.79% 18.85 4 18.90 2 29.00
2013-01-23 8163 940085 403 17851549 18.90 19.10 18.85 18.95 0.10 0.53% 18.90 27 18.95 14 29.15
2013-01-24 8163 882917 508 16870367 18.95 19.30 18.80 19.05 0.10 0.53% 19.00 40 19.05 19 29.31
2013-01-25 8163 881638 458 16666859 19.30 19.30 18.70 18.75 0.30 -1.57% 18.75 5 18.80 11 28.85
2013-01-28 8163 568810 300 10648594 18.80 18.95 18.60 18.60 0.15 -0.8% 18.60 61 18.70 9 28.62
2013-01-29 8163 828702 383 15622578 18.70 19.00 18.70 18.90 0.30 1.61% 18.90 53 18.95 37 29.08
2013-01-30 8163 827599 399 15750531 19.00 19.10 18.95 19.00 0.10 0.53% 18.95 40 19.05 9 29.23
2013-01-31 8163 884309 413 16644727 19.00 19.10 18.65 18.65 0.35 -1.84% 18.65 24 18.70 13 28.69
2013-02-01 8163 961061 480 18017182 18.65 19.00 18.60 18.65 0.00 0% 18.65 26 18.70 2 28.69
2013-02-04 8163 818401 367 15317466 18.80 19.00 18.60 18.60 0.05 -0.27% 18.55 22 18.60 7 28.62
2013-02-05 8163 1864323 771 33846376 18.50 18.50 17.90 18.05 0.55 -2.96% 18.00 130 18.10 10 27.77
2013-02-06 8163 884572 465 15986552 18.10 18.25 18.00 18.00 0.05 -0.28% 18.00 21 18.05 5 27.69
2013-02-18 8163 1085966 473 20138715 18.70 18.70 18.35 18.45 0.45 2.5% 18.45 2 18.50 37 28.38
2013-02-19 8163 1194303 521 22390344 18.45 18.95 18.45 18.75 0.30 1.63% 18.75 4 18.80 8 28.85
2013-02-20 8163 808007 420 15085975 18.90 18.90 18.55 18.75 0.00 0% 18.70 5 18.75 14 28.85
2013-02-21 8163 727278 379 13472822 18.75 18.80 18.40 18.40 0.35 -1.87% 18.40 47 18.45 3 28.31
2013-02-22 8163 703136 340 12969355 18.40 18.60 18.25 18.55 0.15 0.82% 18.50 1 18.55 10 28.54
2013-02-23 8163 770071 315 14322160 18.55 18.75 18.55 18.55 0.00 0% 18.50 61 18.55 8 28.54
2013-02-25 8163 986057 415 18452961 18.50 18.80 18.50 18.80 0.25 1.35% 18.70 16 18.80 31 28.92
2013-02-26 8163 439301 264 8175316 18.70 18.80 18.45 18.45 0.35 -1.86% 18.45 8 18.50 6 28.38
2013-02-27 8163 609225 236 11333384 18.80 18.80 18.50 18.55 0.10 0.54% 18.55 20 18.60 46 28.54
2013-03-01 8163 2168724 916 41108437 18.75 19.25 18.55 19.05 0.50 2.7% 19.00 67 19.05 6 29.31
2013-03-04 8163 1966800 832 37780300 19.20 19.45 19.05 19.10 0.05 0.26% 19.10 84 19.15 10 29.38
2013-03-05 8163 1799121 731 34754077 19.15 19.50 19.15 19.35 0.25 1.31% 19.35 13 19.40 49 29.77
2013-03-06 8163 5903280 2030 119568537 19.80 20.70 19.60 20.70 1.35 6.98% 20.70 9657 0.00 0 31.85
2013-03-07 8163 8470132 2622 177116820 21.20 21.20 20.60 20.65 0.05 -0.24% 20.65 71 20.70 24 31.77
2013-03-08 8163 3265538 1104 67437079 20.65 21.00 20.15 20.15 0.50 -2.42% 20.15 55 20.30 6 31.00
2013-03-11 8163 3228907 1339 66982467 20.40 21.00 20.20 20.55 0.40 1.99% 20.55 26 20.60 17 31.62
2013-03-12 8163 1807784 746 36909878 20.60 20.70 20.10 20.20 0.35 -1.7% 20.20 16 20.25 3 31.08
2013-03-13 8163 1455945 606 29279693 20.30 20.55 19.90 19.95 0.25 -1.24% 19.90 36 20.00 24 30.69
2013-03-14 8163 1499539 657 29465705 20.15 20.15 19.50 19.65 0.30 -1.5% 19.60 28 19.65 75 30.23
2013-03-15 8163 1254561 601 25105373 20.00 20.20 19.70 20.20 0.55 2.8% 20.20 4 20.25 10 31.08
2013-03-18 8163 1041689 564 20741159 20.15 20.40 19.55 19.55 0.65 -3.22% 19.55 10 19.60 37 30.08
2013-03-19 8163 1335588 536 26620904 19.85 20.15 19.60 20.00 0.45 2.3% 20.00 13 20.05 4 30.77
2013-03-20 8163 3014960 987 64223738 20.80 21.40 20.80 21.40 1.40 7% 21.40 16449 0.00 0 32.92
2013-03-21 8163 5802685 1529 132591344 22.85 22.85 22.85 22.85 1.45 6.78% 22.85 18062 0.00 0 35.15
2013-03-22 8163 27546697 7280 670242485 24.40 24.40 23.85 24.40 1.55 6.78% 24.40 6338 0.00 0 37.54
2013-03-25 8163 18231294 5591 464572956 25.20 26.10 24.40 26.10 1.70 6.97% 26.10 7863 0.00 0 40.15
2013-03-26 8163 28501309 9919 766632320 26.50 27.70 26.10 26.65 0.55 2.11% 26.60 6 26.65 19 41.00
2013-03-27 8163 27034155 9410 746481752 26.60 28.50 26.10 28.50 1.85 6.94% 28.50 560 0.00 0 43.85
2013-03-28 8163 34371730 13001 1004587418 29.00 30.20 28.20 29.50 1.00 3.51% 29.40 115 29.50 204 45.38
2013-03-29 8163 12812703 4979 375407106 30.10 30.10 28.80 29.00 0.50 -1.69% 29.00 139 29.10 4 44.62
2013-04-01 8163 16619257 6236 457590489 28.00 28.80 27.00 27.00 2.00 -6.9% 0.00 0 27.00 420 41.54
2013-04-02 8163 12040503 4895 330079669 26.90 27.95 26.60 27.25 0.25 0.93% 27.20 56 27.25 9 38.93
2013-04-03 8163 14305113 6164 397467123 27.65 28.60 26.80 28.15 0.90 3.3% 28.15 40 28.20 351 40.21
2013-04-08 8163 11683511 3912 310814084 27.50 27.80 26.20 26.30 1.85 -6.57% 26.30 191 26.40 31 37.57
2013-04-09 8163 7667483 3315 202086394 26.30 26.85 25.70 26.00 0.30 -1.14% 26.00 104 26.10 10 37.14
2013-04-10 8163 8998965 3758 242254908 26.50 27.40 26.50 26.75 0.75 2.88% 26.75 46 26.80 22 38.21
2013-04-11 8163 5538504 2486 147353971 27.35 27.35 26.15 26.25 0.50 -1.87% 26.25 50 26.30 65 37.50
2013-04-12 8163 4388292 1881 115854372 26.50 26.80 26.15 26.30 0.05 0.19% 26.30 30 26.35 39 37.57
2013-04-15 8163 5004968 2151 126866450 26.70 26.70 24.55 24.85 1.45 -5.51% 24.80 78 24.85 26 35.50
2013-04-16 8163 6925035 2806 178891475 24.35 26.55 24.10 26.55 1.70 6.84% 26.55 395 0.00 0 37.93
2013-04-17 8163 7221700 3068 194546358 26.90 27.30 26.30 27.10 0.55 2.07% 27.10 34 27.15 85 38.71
2013-04-18 8163 11724432 5046 320376582 26.60 27.85 26.50 27.05 0.05 -0.18% 27.05 13 27.10 77 38.64
2013-04-19 8163 6329923 2834 170989991 27.00 27.45 26.65 26.65 0.40 -1.48% 26.65 103 26.70 54 38.07
2013-04-22 8163 4907947 2123 131339704 27.00 27.20 26.20 26.20 0.45 -1.69% 26.20 90 26.30 4 37.43
2013-04-23 8163 11502533 4115 315502924 26.30 28.00 26.25 28.00 1.80 6.87% 28.00 15948 0.00 0 40.00
2013-04-24 8163 17503747 6399 496689922 28.60 28.90 27.65 27.75 0.25 -0.89% 27.75 71 27.80 30 39.64
2013-04-25 8163 5876910 2563 162103092 27.50 28.10 27.30 27.30 0.45 -1.62% 27.30 43 27.35 2 39.00
2013-04-26 8163 12194717 4609 341956442 27.50 28.60 27.30 27.40 0.10 0.37% 27.40 78 27.45 38 39.14
2013-04-29 8163 7570127 3209 209936351 27.50 28.15 27.40 27.40 0.00 0% 27.35 50 27.40 173 39.14
2013-04-30 8163 7288127 2849 197449504 27.70 27.85 26.80 26.85 0.55 -2.01% 26.85 42 26.90 33 38.36
2013-05-02 8163 3302631 1595 88422807 26.85 27.15 26.50 26.70 0.15 -0.56% 26.70 12 26.80 40 38.14
2013-05-03 8163 10126947 4230 279483609 27.15 28.20 27.05 27.10 0.40 1.5% 27.10 75 27.15 28 38.71
2013-05-06 8163 3826679 1583 104248646 27.70 27.70 27.00 27.10 0.00 0% 27.10 2 27.20 11 38.71
2013-05-07 8163 5062892 2216 138998029 27.45 27.80 27.10 27.25 0.15 0.55% 27.20 25 27.25 10 38.93
2013-05-08 8163 4775125 2091 128499784 27.25 27.30 26.55 26.70 0.55 -2.02% 26.70 143 26.80 32 38.14
2013-05-09 8163 16997609 6272 472357369 27.20 28.25 27.20 27.60 0.90 3.37% 27.55 57 27.60 3 39.43
2013-05-10 8163 5841638 2027 160683636 27.80 28.00 27.25 27.30 0.30 -1.09% 27.30 298 27.35 8 39.00
2013-05-13 8163 4785490 1831 129443075 27.35 27.60 26.70 26.90 0.40 -1.47% 26.90 108 26.95 3 38.43
2013-05-14 8163 25196972 7744 712967433 27.65 28.75 27.50 28.75 1.85 6.88% 28.75 1777 0.00 0 41.07
2013-05-15 8163 18672240 6747 541269352 29.10 29.40 28.50 28.75 0.00 0% 28.70 92 28.75 51 41.07
2013-05-16 8163 9241735 3704 264580722 28.80 29.25 28.10 28.35 0.40 -1.39% 28.30 106 28.35 6 40.50
2013-05-17 8163 19291810 7031 568105240 28.70 30.00 28.60 29.00 0.65 2.29% 29.00 19 29.05 74 40.85
2013-05-20 8163 6256101 2467 179260986 29.00 29.20 28.30 28.60 0.40 -1.38% 28.55 51 28.60 496 40.28
2013-05-21 8163 7142675 2838 204540659 28.80 29.30 28.20 28.25 0.35 -1.22% 28.25 64 28.30 10 39.79
2013-05-22 8163 4083365 1720 115817290 28.50 28.80 28.20 28.20 0.05 -0.18% 28.20 117 28.25 42 39.72
2013-05-23 8163 6058748 2775 171784963 28.20 28.70 28.10 28.30 0.10 0.35% 28.30 98 28.35 6 39.86
2013-05-24 8163 5600124 2375 155867942 28.40 28.60 27.35 27.80 0.50 -1.77% 27.75 49 27.80 18 39.15
2013-05-27 8163 2067879 1102 57043656 27.80 28.00 27.40 27.55 0.25 -0.9% 27.55 36 27.60 2 38.80
2013-05-28 8163 6725690 2416 187484773 27.55 28.20 27.55 27.80 0.25 0.91% 27.80 118 27.85 17 39.15
2013-05-29 8163 5339856 2354 145736378 27.90 27.90 26.90 27.20 0.60 -2.16% 27.20 170 27.25 2 38.31
2013-05-30 8163 3943011 1717 107644042 27.20 27.70 26.95 27.20 0.00 0% 27.15 23 27.20 15 38.31
2013-05-31 8163 3494045 1330 94871915 27.60 27.70 27.00 27.05 0.15 -0.55% 27.05 84 27.10 6 38.10
2013-06-03 8163 4297872 1784 117254716 27.00 27.65 26.70 27.35 0.30 1.11% 27.30 4 27.35 2 38.52
2013-06-04 8163 8464147 3457 235231709 27.60 28.15 27.15 27.65 0.30 1.1% 27.60 40 27.65 1 38.94
2013-06-05 8163 2989352 1357 81966522 28.00 28.00 27.20 27.20 0.45 -1.63% 27.15 22 27.20 44 38.31
2013-06-06 8163 2728426 1248 73458490 27.00 27.35 26.75 26.75 0.45 -1.65% 26.75 61 26.80 13 37.68
2013-06-07 8163 7088656 2995 180228479 26.80 27.00 24.90 24.90 1.85 -6.92% 0.00 0 24.90 467 35.07
2013-06-10 8163 4702729 2216 115235854 24.90 25.20 23.90 24.50 0.40 -1.61% 24.50 129 24.55 7 34.51
2013-06-11 8163 2685768 1341 66736157 24.90 25.10 24.50 24.85 0.35 1.43% 24.80 113 24.85 2 35.00
2013-06-13 8163 1950327 995 47772139 24.60 24.95 24.00 24.00 0.85 -3.42% 24.00 117 24.05 1 33.80
2013-06-14 8163 4115048 1802 95905904 24.35 24.50 22.60 23.10 0.90 -3.75% 23.10 9 23.15 4 32.54
2013-06-17 8163 3303105 1363 77620563 23.25 23.90 22.90 23.85 0.75 3.25% 23.80 77 23.85 115 33.59
2013-06-18 8163 2109600 971 50414850 23.85 24.10 23.60 24.10 0.25 1.05% 24.00 5 24.10 17 33.94
2013-06-19 8163 2409531 1197 58178006 24.30 24.60 23.65 23.65 0.45 -1.87% 23.65 17 23.80 6 33.31
2013-06-20 8163 2113900 1149 48759050 23.10 23.50 22.80 23.15 0.50 -2.11% 23.00 31 23.15 11 32.61
2013-06-21 8163 5659375 2110 124719973 22.30 22.95 21.55 21.70 1.45 -6.26% 21.70 9 21.80 10 30.56
2013-06-24 8163 2343562 1170 51733982 21.90 22.35 21.70 22.30 0.60 2.76% 22.25 7 22.30 26 31.41
2013-06-25 8163 2430341 1247 53187594 22.30 22.45 21.35 21.60 0.70 -3.14% 21.55 45 21.60 8 30.42
2013-06-26 8163 2496490 813 57230818 22.40 23.10 22.10 23.10 1.50 6.94% 23.10 14061 0.00 0 32.54
2013-06-27 8163 5938671 2409 141244503 23.95 24.15 23.35 23.35 0.25 1.08% 23.35 2 23.50 10 32.89
2013-06-28 8163 2454430 1191 57412997 23.35 23.75 23.00 23.25 0.10 -0.43% 23.20 15 23.25 1 32.75
2013-07-01 8163 2311000 1041 54104999 23.25 23.55 23.20 23.40 0.15 0.65% 23.40 60 23.45 10 32.96
2013-07-02 8163 1477885 841 34423066 23.60 23.70 22.85 22.85 0.55 -2.35% 22.85 32 22.95 5 32.18
2013-07-03 8163 1751585 818 39669872 22.85 23.00 22.30 22.35 0.50 -2.19% 22.35 40 22.40 33 31.48
2013-07-04 8163 2253359 1020 51410657 22.50 23.15 22.40 23.00 0.65 2.91% 22.90 3 23.00 74 32.39
2013-07-05 8163 1783870 962 40045055 23.05 23.05 22.20 22.20 0.80 -3.48% 22.20 60 22.25 16 31.27
2013-07-08 8163 1346117 711 29588483 22.25 22.55 21.55 21.55 0.65 -2.93% 21.55 30 21.60 39 30.35
2013-07-09 8163 2189052 982 47763236 21.55 22.20 21.35 21.90 0.35 1.62% 21.90 12 21.95 10 30.85
2013-07-10 8163 2225705 1013 48003504 21.35 21.75 21.35 21.55 0.00 -1.6% 21.50 23 21.55 17 30.35
2013-07-11 8163 2082702 986 45596751 21.65 22.20 21.50 21.85 0.30 1.39% 21.85 17 21.90 43 30.77
2013-07-12 8163 925000 465 20084650 21.85 21.85 21.55 21.75 0.10 -0.46% 21.75 6 21.80 20 30.63
2013-07-15 8163 2637658 1149 58638136 21.80 22.45 21.80 22.15 0.40 1.84% 22.15 33 22.20 32 31.20
2013-07-16 8163 2036032 989 45604515 22.40 22.65 22.15 22.35 0.20 0.9% 22.35 81 22.40 50 31.48
2013-07-17 8163 1430521 612 31690087 22.35 22.40 22.05 22.05 0.30 -1.34% 22.05 96 22.10 8 31.06
2013-07-18 8163 1805549 832 39211428 22.05 22.05 21.50 21.55 0.50 -2.27% 21.55 24 21.65 8 30.35
2013-07-19 8163 1786707 855 37917402 21.55 21.55 21.05 21.10 0.45 -2.09% 21.10 19 21.20 15 29.72
2013-07-22 8163 865705 452 18322837 21.30 21.40 21.05 21.05 0.05 -0.24% 21.05 25 21.10 7 29.65
2013-07-23 8163 3064174 1516 66981694 21.30 22.10 21.30 21.95 0.90 4.28% 21.95 25 22.00 75 30.92
2013-07-24 8163 1100868 521 23993410 22.10 22.10 21.60 21.65 0.30 -1.37% 21.65 19 21.75 17 30.49
2013-07-25 8163 5477999 2523 122393475 21.60 22.80 21.50 22.70 1.05 4.85% 22.65 17 22.70 23 31.97
2013-07-26 8163 2450657 1259 55140934 22.80 23.10 22.10 22.20 0.50 -2.2% 22.20 5 22.25 15 31.27
2013-07-29 8163 2167271 941 47034343 22.00 22.20 21.55 21.55 0.65 -2.93% 21.55 22 21.60 1 30.35
2013-07-30 8163 1328839 686 28644349 21.35 21.80 21.35 21.40 0.15 -0.7% 21.40 46 21.50 1 30.14
2013-07-31 8163 1667521 777 35887316 21.65 21.95 21.20 21.20 0.20 -0.93% 21.20 26 21.25 20 29.86
2013-08-01 8163 961300 503 20575154 21.35 21.60 21.30 21.35 0.15 0.71% 21.35 40 21.40 23 30.07
2013-08-02 8163 1343583 684 29096995 21.60 21.90 21.35 21.35 0.00 0% 21.35 67 21.45 16 30.07
2013-08-05 8163 1492061 599 32370469 21.50 21.85 21.45 21.70 0.35 1.64% 21.65 11 21.70 17 30.56
2013-08-06 8163 2702876 1240 59510232 21.75 22.25 21.55 22.00 0.30 1.38% 22.00 60 22.05 16 30.99
2013-08-07 8163 1564912 771 33990105 22.00 22.10 21.35 21.45 0.55 -2.5% 21.45 10 21.50 6 30.21
2013-08-08 8163 2395650 1018 48183861 20.95 20.95 19.95 19.95 1.50 -6.99% 0.00 0 19.95 1186 28.10
2013-08-09 8163 4388035 1738 83855721 18.85 19.55 18.85 19.30 0.65 -3.26% 19.25 2 19.30 7 27.18
2013-08-12 8163 1513151 694 28974150 19.30 19.45 19.00 19.05 0.25 -1.3% 19.05 25 19.10 13 26.83
2013-08-13 8163 2133724 841 40939539 19.10 19.45 19.00 19.05 0.00 0% 19.00 57 19.05 17 26.83
2013-08-14 8163 2478393 816 47112181 19.05 19.20 18.85 19.00 0.05 -0.26% 18.95 56 19.00 121 26.76
2013-08-15 8163 3622087 1462 66708740 18.90 18.90 17.90 18.35 0.65 -3.42% 18.30 5 18.35 46 45.88
2013-08-16 8163 3794873 1668 71767709 18.50 19.10 18.50 19.05 0.70 3.81% 19.00 82 19.10 29 47.63
2013-08-19 8163 1689712 617 32265234 19.00 19.30 18.85 18.95 0.10 -0.52% 18.90 152 18.95 3 47.38
2013-08-20 8163 1742064 679 32397975 18.85 19.15 18.20 18.45 0.50 -2.64% 18.45 55 18.50 24 46.13
2013-08-22 8163 1534257 835 28920509 18.30 19.15 18.30 19.10 0.65 3.52% 19.05 7 19.10 51 47.75
2013-08-23 8163 1298564 574 24829916 19.15 19.40 18.90 19.00 0.10 -0.52% 18.95 17 19.00 95 47.50
2013-08-26 8163 941683 425 17889127 19.05 19.10 18.85 18.85 0.15 -0.79% 18.85 28 18.90 11 47.13
2013-08-27 8163 1039488 499 19463625 19.00 19.00 18.40 18.80 0.05 -0.27% 18.80 10 18.85 43 47.00
2013-08-28 8163 1206382 534 22275653 18.80 18.80 18.30 18.50 0.30 -1.6% 18.50 1 18.55 11 46.25
2013-08-29 8163 1639886 709 31100055 18.70 19.15 18.70 18.85 0.35 1.89% 18.85 22 18.90 22 47.13
2013-08-30 8163 1723457 670 32801238 19.15 19.25 18.85 18.85 0.00 0% 18.85 3 18.90 7 47.13
2013-09-02 8163 2430716 971 46876323 18.90 19.45 18.90 19.20 0.35 1.86% 19.20 8 19.25 36 48.00
2013-09-03 8163 1746408 729 33299652 19.20 19.40 18.95 19.00 0.20 -1.04% 18.95 88 19.00 10 47.50
2013-09-04 8163 3278385 1346 63781996 19.20 19.70 19.10 19.45 0.45 2.37% 19.40 16 19.50 218 48.63
2013-09-05 8163 3616800 1109 70582444 19.65 19.80 19.30 19.40 0.05 -0.26% 19.40 75 19.45 11 48.50
2013-09-06 8163 3552578 1286 69941619 19.50 19.90 19.45 19.60 0.20 1.03% 19.60 19 19.65 34 49.00
2013-09-09 8163 1690676 730 32518941 19.70 19.80 19.05 19.25 0.35 -1.79% 19.25 218 19.30 10 48.13
2013-09-10 8163 1788850 687 33993649 19.30 19.35 18.75 18.80 0.45 -2.34% 18.80 32 18.85 24 47.00
2013-09-11 8163 1601799 744 30663019 18.80 19.45 18.80 19.05 0.25 1.33% 19.00 35 19.05 4 47.63
2013-09-12 8163 1044163 474 19814261 19.10 19.15 18.80 18.95 0.10 -0.52% 18.95 8 19.00 12 47.38
2013-09-13 8163 1195499 491 22604480 18.95 19.20 18.75 18.80 0.15 -0.79% 18.80 54 18.85 10 47.00
2013-09-14 8163 1239050 552 23522227 18.80 19.20 18.80 18.85 0.05 0.27% 18.80 50 18.85 1 47.13
2013-09-16 8163 717779 313 13567576 19.00 19.05 18.80 18.85 0.00 0% 18.85 38 18.90 5 47.13
2013-09-17 8163 624604 270 11805226 18.90 19.00 18.80 18.80 0.05 -0.27% 18.80 96 18.85 2 47.00
2013-09-18 8163 2274863 954 43765109 19.00 19.40 18.90 19.25 0.45 2.39% 19.20 38 19.25 27 48.13
2013-09-23 8163 1533712 630 29669952 19.40 19.55 19.20 19.25 0.00 0% 19.25 79 19.30 1 48.13
2013-09-24 8163 1087790 410 20935775 19.45 19.45 19.15 19.15 0.10 -0.52% 19.15 39 19.20 33 47.88
2013-09-25 8163 3355530 1284 65492135 19.30 19.80 19.15 19.60 0.45 2.35% 19.55 50 19.60 25 49.00
2013-09-26 8163 1890455 803 36474309 19.60 19.70 19.15 19.15 0.45 -2.3% 19.15 20 19.20 3 47.88
2013-09-27 8163 805504 397 15421424 19.30 19.30 19.10 19.10 0.05 -0.26% 19.10 47 19.15 20 47.75
2013-09-30 8163 1716187 727 33076429 19.10 19.50 19.10 19.15 0.05 0.26% 19.15 81 19.20 2 47.88
2013-10-01 8163 4901776 1699 98673714 19.15 20.45 19.15 20.45 1.30 6.79% 20.45 15918 0.00 0 51.13
2013-10-02 8163 11434668 3650 238798288 21.00 21.15 20.50 20.65 0.20 0.98% 20.65 141 20.70 42 51.63
2013-10-03 8163 3796853 1449 78214000 20.85 21.00 20.30 20.35 0.30 -1.45% 20.35 83 20.40 13 50.88
2013-10-04 8163 3370748 1401 69786001 20.50 21.00 20.50 20.55 0.20 0.98% 20.55 12 20.60 53 51.38
2013-10-07 8163 3374546 1347 70591293 20.55 21.30 20.55 20.60 0.05 0.24% 20.60 207 20.70 13 51.50
2013-10-08 8163 2439276 993 50478488 20.70 21.15 20.50 20.55 0.05 -0.24% 20.50 44 20.55 19 51.38
2013-10-09 8163 2004413 929 40691714 20.50 20.80 19.90 19.90 0.65 -3.16% 19.90 40 19.95 30 49.75
2013-10-11 8163 2445728 991 49195340 20.05 20.40 19.80 19.85 0.05 -0.25% 19.85 36 19.90 12 49.63
2013-10-14 8163 2281645 917 44402928 20.00 20.15 18.95 19.45 0.40 -2.02% 19.35 10 19.45 12 48.63
2013-10-15 8163 2875300 1192 56833300 19.60 20.00 19.35 19.95 0.50 2.57% 19.90 59 19.95 2 49.88
2013-10-16 8163 6093550 2443 126987339 20.10 21.25 19.85 20.80 0.85 4.26% 20.75 22 20.80 79 52.00
2013-10-17 8163 3475034 1362 72415652 21.00 21.10 20.55 20.90 0.10 0.48% 20.85 24 20.90 16 52.25
2013-10-18 8163 7048234 2659 151190250 21.00 22.00 20.70 21.70 0.80 3.83% 21.65 137 21.70 29 54.25
2013-10-21 8163 5343412 2066 115144419 21.90 21.90 21.15 21.30 0.40 -1.84% 21.30 104 21.40 8 53.25
2013-10-22 8163 2762519 1180 59114401 21.30 21.65 21.20 21.30 0.00 0% 21.30 9 21.35 23 53.25
2013-10-23 8163 3109710 1234 64873952 21.25 21.45 20.50 20.50 0.80 -3.76% 20.50 46 20.60 5 51.25
2013-10-24 8163 1459311 673 30262248 20.50 20.90 20.45 20.75 0.25 1.22% 20.75 22 20.80 4 51.88
2013-10-25 8163 12907517 4035 283437774 20.90 22.20 20.90 22.20 1.45 6.99% 22.20 11140 0.00 0 55.50
2013-10-28 8163 22601477 7270 515264501 22.60 23.30 22.25 22.45 0.25 1.13% 22.40 13 22.45 43 56.13
2013-10-29 8163 9564999 3491 217724319 22.70 23.00 22.40 22.80 0.35 1.56% 22.80 45 22.85 63 57.00
2013-10-30 8163 9400536 3432 216406449 23.10 23.45 22.60 23.10 0.30 1.32% 23.10 20 23.15 12 57.75
2013-10-31 8163 4820219 2033 109334270 23.10 23.10 22.20 22.25 0.85 -3.68% 22.25 8 22.30 18 55.63
2013-11-01 8163 4403687 1878 99141086 22.35 22.80 22.30 22.35 0.10 0.45% 22.35 14 22.40 33 55.88
2013-11-04 8163 5619182 2316 127292273 22.40 23.05 22.15 22.75 0.40 1.79% 22.70 105 22.75 1 56.88
2013-11-05 8163 18796416 7194 443387652 23.10 24.30 22.15 22.15 0.60 -2.64% 22.15 20 22.20 6 55.38
2013-11-06 8163 7947466 3408 171006566 21.95 22.20 20.65 21.50 0.65 -2.93% 21.50 133 21.65 5 53.75
2013-11-07 8163 3926258 1726 83845218 21.60 21.80 21.05 21.10 0.40 -1.86% 21.10 14 21.20 8 52.75
2013-11-08 8163 2941135 1282 62352063 21.20 21.60 20.65 20.80 0.30 -1.42% 20.80 84 20.85 21 52.00
2013-11-11 8163 2178426 1028 44845611 21.00 21.20 20.15 20.25 0.55 -2.64% 20.25 29 20.30 36 50.63
2013-11-12 8163 5852672 2424 113288097 20.60 20.60 18.85 19.20 1.05 -5.19% 19.15 38 19.20 18 48.00
2013-11-13 8163 2244400 1064 42642610 18.90 19.35 18.70 19.00 0.20 -1.04% 18.95 37 19.00 12 47.50
2013-11-14 8163 1504007 776 28761633 19.35 19.40 18.80 19.25 0.25 1.32% 19.25 25 19.30 24 48.13
2013-11-15 8163 2988454 1297 58620209 19.50 19.90 19.25 19.30 0.05 0.26% 19.30 28 19.35 1 175.45
2013-11-18 8163 1487312 609 28501109 19.35 19.45 18.90 19.15 0.15 -0.78% 19.15 17 19.20 37 174.09
2013-11-19 8163 1132917 479 21666160 19.00 19.30 19.00 19.10 0.05 -0.26% 19.10 51 19.15 1 173.64
2013-11-20 8163 844830 432 16112020 19.10 19.25 19.00 19.00 0.10 -0.52% 18.95 33 19.00 16 172.73
2013-11-21 8163 1135574 553 21317182 19.00 19.05 18.65 18.85 0.15 -0.79% 18.85 6 18.90 90 171.36
2013-11-22 8163 913700 402 17184959 18.85 19.00 18.70 18.75 0.10 -0.53% 18.75 21 18.80 32 170.45
2013-11-25 8163 675501 388 12849340 18.95 19.15 18.90 18.95 0.20 1.07% 18.95 23 19.00 6 172.27
2013-11-26 8163 684923 358 12996092 19.00 19.10 18.80 19.00 0.05 0.26% 19.00 15 19.05 5 172.73
2013-11-27 8163 2529554 1255 49566145 19.05 19.75 19.05 19.50 0.50 2.63% 19.50 86 19.55 5 177.27
2013-11-28 8163 1422580 649 27812877 19.80 19.85 19.30 19.45 0.05 -0.26% 19.45 2 19.50 32 176.82
2013-11-29 8163 1075223 422 21045047 19.50 19.70 19.50 19.50 0.05 0.26% 19.50 15 19.55 13 177.27
2013-12-02 8163 2171205 818 42908222 19.55 19.95 19.40 19.65 0.15 0.77% 19.65 47 19.70 1 178.64
2013-12-03 8163 4199935 1736 85002072 19.60 20.55 19.60 20.50 0.85 4.33% 20.45 5 20.50 121 186.36
2013-12-04 8163 2048996 856 41655617 20.40 20.60 20.10 20.15 0.35 -1.71% 20.15 20 20.20 5 183.18
2013-12-05 8163 1199088 578 23903113 20.20 20.35 19.75 19.95 0.20 -0.99% 19.90 61 19.95 13 181.36
2013-12-06 8163 925656 517 18321083 20.00 20.10 19.60 19.75 0.20 -1% 19.75 4 19.80 8 179.55
2013-12-09 8163 1200815 569 23650598 20.00 20.00 19.35 19.35 0.40 -2.03% 19.35 66 19.40 1 175.91
2013-12-10 8163 644566 361 12527956 19.35 19.65 19.35 19.45 0.10 0.52% 19.45 9 19.50 25 176.82
2013-12-11 8163 903517 495 17371321 19.60 19.60 19.05 19.10 0.35 -1.8% 19.10 10 19.15 4 173.64
2013-12-12 8163 837152 425 16011506 19.00 19.40 19.00 19.25 0.15 0.79% 19.20 127 19.25 42 175.00
2013-12-13 8163 1732247 761 33803090 19.15 19.70 19.10 19.50 0.25 1.3% 19.45 19 19.50 21 177.27
2013-12-16 8163 1038635 590 20260521 19.50 19.75 19.25 19.30 0.20 -1.03% 19.30 62 19.40 2 175.45
2013-12-17 8163 1027191 491 20168283 19.50 19.75 19.45 19.65 0.35 1.81% 19.60 26 19.65 17 178.64
2013-12-18 8163 4313623 1469 89402533 19.70 21.00 19.70 21.00 1.35 6.87% 21.00 10567 0.00 0 190.91
2013-12-19 8163 7889098 2743 167127255 21.50 21.65 20.65 20.70 0.30 -1.43% 20.70 3 20.75 2 188.18
2013-12-20 8163 5845317 2231 123298892 20.70 21.50 20.70 20.80 0.10 0.48% 20.80 94 20.85 21 189.09
2013-12-23 8163 2657149 1035 55980348 20.90 21.30 20.80 20.85 0.05 0.24% 20.80 87 20.85 4 189.55
2013-12-24 8163 2589615 1138 54779827 21.10 21.45 20.85 20.95 0.10 0.48% 20.95 96 21.00 2 190.45
2013-12-25 8163 2462399 1138 51262992 21.10 21.20 20.60 20.70 0.25 -1.19% 20.70 113 20.75 6 188.18
2013-12-26 8163 2012192 909 42326132 20.80 21.20 20.75 21.10 0.40 1.93% 21.05 4 21.10 52 191.82
2013-12-27 8163 2521514 1063 53301644 21.30 21.40 20.85 21.00 0.10 -0.47% 20.95 28 21.00 1 190.91
2013-12-30 8163 3034814 1312 64766949 21.10 21.45 21.10 21.40 0.40 1.9% 21.35 47 21.40 25 194.55
2013-12-31 8163 14980299 4283 336764563 21.60 22.85 21.60 22.40 1.00 4.67% 22.35 5 22.40 117 203.64
2013-12-31 8163 14980299 4283 336764563 21.60 22.85 21.60 22.40 1.00 0% 22.35 5 22.40 117 203.64