世紀鋼(9958)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　13.50
0
0%		13.35
-0.15
-1.11%		13.15
-0.2
-1.5%		 　13.45
0.3
2.28%		13.25
-0.2
-1.49%		13.50
0.25
1.89%		13.50
0
0%		13.20
-0.3
-2.22%		 　13.40
0.2
1.52%		13.10
-0.3
-2.24%		13.10
0
0%		12.75
-0.35
-2.67%		12.90
0.15
1.18%		 　12.95
0.05
0.39%		13.05
0.1
0.77%		13.15
0.1
0.77%		13.05
-0.1
-0.76%		13.00
-0.05
-0.38%		 　13.00
0
0%		13.10
0.1
0.77%		13.15
0.05
0.38%		13.25
0.1
0.76%		13.18
2 月13.20
-0.05
-0.38%		 　13.20
0
0%		13.60
0.4
3.03%		13.50
-0.1
-0.74%		 　　　　　　　　　　13.25
-0.25
-1.85%		13.15
-0.1
-0.75%		13.25
0.1
0.76%		13.20
-0.05
-0.38%		13.15
-0.05
-0.38%		13.00
-0.15
-1.14%		 12.95
-0.05
-0.38%		12.60
-0.35
-2.7%		12.50
-0.1
-0.79%		 13.05
3 月12.75
0.25
2%		 　12.60
-0.15
-1.18%		12.50
-0.1
-0.79%		12.45
-0.05
-0.4%		12.45
0
0%		12.45
0
0%		 　12.25
-0.2
-1.61%		12.25
0
0%		12.00
-0.25
-2.04%		11.75
-0.25
-2.08%		11.95
0.2
1.7%		 　11.75
-0.2
-1.67%		12.00
0.25
2.13%		11.95
-0.05
-0.42%		12.00
0.05
0.42%		12.00
0
0%		 　11.90
-0.1
-0.83%		12.20
0.3
2.52%		12.20
0
0%		12.15
-0.05
-0.41%		12.30
0.15
1.23%		 12.18
4 月12.25
-0.05
-0.41%		12.20
-0.05
-0.41%		12.05
-0.15
-1.23%		 　　　11.90
-0.15
-1.24%		12.05
0.15
1.26%		12.00
-0.05
-0.41%		12.10
0.1
0.83%		12.15
0.05
0.41%		 　12.20
0.05
0.41%		12.20
0
0%		12.25
0.05
0.41%		12.30
0.05
0.41%		12.35
0.05
0.41%		 　12.60
0.25
2.02%		12.70
0.1
0.79%		13.10
0.4
3.15%		12.85
-0.25
-1.91%		12.80
-0.05
-0.39%		 　12.65
-0.15
-1.17%		12.70
0.05
0.4%		 12.39
5 月　12.95
0.25
1.97%		12.85
-0.1
-0.77%		 　12.80
-0.05
-0.39%		12.70
-0.1
-0.78%		12.70
0
0%		12.60
-0.1
-0.79%		12.60
0
0%		 　12.80
0.2
1.59%		12.85
0.05
0.39%		13.00
0.15
1.17%		13.00
0
0%		12.90
-0.1
-0.77%		 　13.10
0.2
1.55%		13.05
-0.05
-0.38%		13.05
0
0%		13.00
-0.05
-0.38%		12.85
-0.15
-1.15%		 　12.90
0.05
0.39%		12.80
-0.1
-0.78%		12.90
0.1
0.78%		12.90
0
0%		12.85
-0.05
-0.39%		12.88
6 月 　12.85
0
0%		12.75
-0.1
-0.78%		12.75
0
0%		12.60
-0.15
-1.18%		12.35
-0.25
-1.98%		 　12.40
0.05
0.4%		12.45
0.05
0.4%		 12.35
-0.1
-0.8%		12.20
-0.15
-1.21%		 　12.25
0.05
0.41%		12.25
0
0%		12.30
0.05
0.41%		12.25
-0.05
-0.41%		12.05
-0.2
-1.63%		 　12.00
-0.05
-0.41%		11.65
-0.35
-2.92%		11.95
0.3
2.58%		11.95
0
0%		11.90
-0.05
-0.42%		 12.25
7 月11.90
0
0%		11.90
0
0%		11.80
-0.1
-0.84%		11.80
0
0%		11.85
0.05
0.42%		 　11.85
0
0%		12.00
0.15
1.27%		12.70
0.7
5.83%		12.60
-0.1
-0.79%		12.60
0
0%		 　12.60
0
0%		12.65
0.05
0.4%		12.85
0.2
1.58%		12.85
0
0%		12.75
-0.1
-0.78%		 　12.60
-0.15
-1.18%		12.70
0.1
0.79%		12.65
-0.05
-0.39%		12.60
-0.05
-0.4%		12.65
0.05
0.4%		 　12.75
0.1
0.79%		12.75
0
0%		12.60
-0.15
-1.18%		12.44
8 月12.60
0
0%		12.55
-0.05
-0.4%		 　12.45
-0.1
-0.8%		12.30
-0.15
-1.2%		12.15
-0.15
-1.22%		12.40
0.25
2.06%		12.20
-0.2
-1.61%		 　12.15
-0.05
-0.41%		12.30
0.15
1.23%		12.30
0
0%		12.30
0
0%		12.35
0.05
0.41%		 　12.40
0.05
0.4%		12.30
-0.1
-0.81%		 12.55
0.25
2.03%		12.50
-0.05
-0.4%		 　12.50
0
0%		12.45
-0.05
-0.4%		12.40
-0.05
-0.4%		12.25
-0.15
-1.21%		12.20
-0.05
-0.41%		 12.37
9 月　12.35
0.15
1.23%		12.40
0.05
0.4%		12.40
0
0%		12.60
0.2
1.61%		12.70
0.1
0.79%		 　12.65
-0.05
-0.39%		12.60
-0.05
-0.4%		12.55
-0.05
-0.4%		12.65
0.1
0.8%		12.60
-0.05
-0.4%		12.95
0.35
2.78%		 13.20
0.25
1.93%		13.10
-0.1
-0.76%		13.10
0
0%		 　　　13.75
0.65
4.96%		13.70
-0.05
-0.36%		14.55
0.85
6.2%		14.20
-0.35
-2.41%		14.40
0.2
1.41%		 　14.40
0
0%		 13.26
10 月14.70
0.3
2.08%		14.60
-0.1
-0.68%		14.30
-0.3
-2.05%		14.30
0
0%		 　14.35
0.05
0.35%		14.60
0.25
1.74%		14.70
0.1
0.68%		 14.60
-0.1
-0.68%		 　14.40
-0.2
-1.37%		14.40
0
0%		13.30
-1.1
-7.64%		13.35
0.05
0.38%		13.35
0
0%		 　13.45
0.1
0.75%		13.35
-0.1
-0.74%		13.55
0.2
1.5%		13.60
0.05
0.37%		13.45
-0.15
-1.1%		 　13.50
0.05
0.37%		14.00
0.5
3.7%		14.15
0.15
1.07%		13.85
-0.3
-2.12%		14.01
11 月14.15
0.3
2.17%		 　14.00
-0.15
-1.06%		13.70
-0.3
-2.14%		13.60
-0.1
-0.73%		13.45
-0.15
-1.1%		13.20
-0.25
-1.86%		 　12.70
-0.5
-3.79%		12.70
0
0%		12.80
0.1
0.79%		13.05
0.25
1.95%		12.95
-0.1
-0.77%		 　12.95
0
0%		13.10
0.15
1.16%		13.00
-0.1
-0.76%		12.80
-0.2
-1.54%		12.80
0
0%		 　12.95
0.15
1.17%		13.05
0.1
0.77%		13.35
0.3
2.3%		13.25
-0.1
-0.75%		13.25
0
0%		 13.17
12 月　13.15
-0.1
-0.75%		13.20
0.05
0.38%		13.15
-0.05
-0.38%		13.00
-0.15
-1.14%		12.90
-0.1
-0.77%		 　12.90
0
0%		12.90
0
0%		12.90
0
0%		12.80
-0.1
-0.78%		13.05
0.25
1.95%		 　13.00
-0.05
-0.38%		13.30
0.3
2.31%		13.55
0.25
1.88%		13.85
0.3
2.21%		13.95
0.1
0.72%		 　13.95
0
0%		13.80
-0.15
-1.08%		13.75
-0.05
-0.36%		13.95
0.2
1.45%		14.75
0.8
5.73%		 　14.60
-0.15
-1.02%		14.65
0.05
0.34%		13.52

說明:最高漲幅:6.2%最低跌幅:-7.64% 最高價:14.75最低價:11.65平均價:12.89,灰色底表示週末,漲117天(21.15)元,跌134天(-18.5)元,平盤59天
6%=3,5%=2,4%=1,3%=5,2%=38,1%=33,0%=94,-0%=1,-1%=2,-2%=3,-3%=21,-4%=43,-5%=64,

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 9958 7635550 1526 102942865 13.10 13.65 12.80 13.50 0.70 0% 13.45 12 13.50 312 33.75
2013-01-03 9958 3593437 883 48517216 13.70 13.75 13.25 13.35 0.15 -1.11% 13.35 11 13.40 8 33.38
2013-01-04 9958 1709263 403 22623845 13.30 13.40 13.15 13.15 0.20 -1.5% 13.15 45 13.25 29 32.88
2013-01-07 9958 1344518 467 18047338 13.25 13.55 13.25 13.45 0.30 2.28% 13.45 18 13.50 44 33.63
2013-01-08 9958 993031 297 13189058 13.60 13.60 13.15 13.25 0.20 -1.49% 13.25 2 13.30 12 33.13
2013-01-09 9958 1086060 346 14519752 13.40 13.50 13.20 13.50 0.25 1.89% 13.50 7 13.55 25 33.75
2013-01-10 9958 2303766 740 31636712 13.60 13.95 13.45 13.50 0.00 0% 13.50 1 13.55 4 33.75
2013-01-11 9958 1219963 400 16287761 13.60 13.70 13.15 13.20 0.30 -2.22% 13.20 75 13.30 36 33.00
2013-01-14 9958 1046522 362 14137817 13.65 13.65 13.35 13.40 0.20 1.52% 13.40 38 13.45 36 33.50
2013-01-15 9958 1060950 306 13987544 13.40 13.50 13.05 13.10 0.30 -2.24% 13.10 129 13.15 51 32.75
2013-01-16 9958 570387 184 7472781 13.15 13.20 13.00 13.10 0.00 0% 13.10 4 13.15 76 32.75
2013-01-17 9958 949500 293 12267673 13.15 13.20 12.75 12.75 0.35 -2.67% 12.75 7 12.80 15 31.88
2013-01-18 9958 401751 132 5195949 12.85 13.05 12.85 12.90 0.15 1.18% 12.90 59 12.95 1 32.25
2013-01-21 9958 500100 146 6486895 12.95 13.05 12.90 12.95 0.05 0.39% 12.95 5 13.00 10 32.38
2013-01-22 9958 319300 109 4133164 13.05 13.10 12.85 13.05 0.10 0.77% 13.00 6 13.05 2 32.63
2013-01-23 9958 971163 332 12883933 13.25 13.45 13.15 13.15 0.10 0.77% 13.15 19 13.20 2 32.88
2013-01-24 9958 524250 149 6875800 13.15 13.25 13.00 13.05 0.10 -0.76% 13.00 7 13.05 11 32.63
2013-01-25 9958 502990 156 6549920 13.10 13.15 12.85 13.00 0.05 -0.38% 13.00 103 13.15 60 32.50
2013-01-28 9958 412600 95 5371900 13.05 13.20 12.95 13.00 0.00 0% 13.00 6 13.05 20 32.50
2013-01-29 9958 515859 147 6751267 13.00 13.20 13.00 13.10 0.10 0.77% 13.05 2 13.10 29 32.75
2013-01-30 9958 692000 161 9046950 13.15 13.15 13.00 13.15 0.05 0.38% 13.10 2 13.15 74 32.88
2013-01-31 9958 594540 196 7863878 13.25 13.30 13.15 13.25 0.10 0.76% 13.25 29 13.30 165 33.13
2013-02-01 9958 371207 109 4916030 13.25 13.40 13.15 13.20 0.05 -0.38% 13.15 37 13.20 11 33.00
2013-02-04 9958 867253 212 11547338 13.25 13.45 13.15 13.20 0.00 0% 13.15 8 13.20 6 33.00
2013-02-05 9958 3725908 948 51052106 13.50 13.95 13.45 13.60 0.40 3.03% 13.60 17 13.65 22 34.00
2013-02-06 9958 1181500 370 16121700 13.70 13.85 13.50 13.50 0.10 -0.74% 13.50 5 13.55 38 33.75
2013-02-18 9958 905400 268 12082399 13.60 13.60 13.20 13.25 0.25 -1.85% 13.20 45 13.25 42 33.13
2013-02-19 9958 511583 176 6795987 13.35 13.40 13.15 13.15 0.10 -0.75% 13.15 29 13.20 3 32.88
2013-02-20 9958 554921 187 7364610 13.20 13.40 13.15 13.25 0.10 0.76% 13.20 13 13.25 14 33.13
2013-02-21 9958 973801 327 12999431 13.30 13.60 13.20 13.20 0.05 -0.38% 13.20 18 13.25 27 33.00
2013-02-22 9958 819150 208 10788700 13.25 13.35 13.05 13.15 0.05 -0.38% 13.10 20 13.15 26 32.88
2013-02-23 9958 833926 245 10896738 13.20 13.25 12.90 13.00 0.15 -1.14% 13.00 14 13.10 48 32.50
2013-02-25 9958 357052 114 4637726 13.05 13.10 12.95 12.95 0.05 -0.38% 12.95 23 13.00 92 32.38
2013-02-26 9958 1049209 302 13360512 13.00 13.00 12.55 12.60 0.35 -2.7% 12.60 8 12.65 5 31.50
2013-02-27 9958 724200 220 9052100 12.60 12.65 12.40 12.50 0.10 -0.79% 12.45 44 12.50 5 31.25
2013-03-01 9958 355200 149 4508220 12.55 12.75 12.55 12.75 0.25 2% 12.70 2 12.75 7 31.88
2013-03-04 9958 262150 110 3323140 12.75 12.85 12.60 12.60 0.15 -1.18% 12.60 5 12.70 42 31.50
2013-03-05 9958 338131 133 4222574 12.55 12.70 12.35 12.50 0.10 -0.79% 12.50 7 12.55 33 31.25
2013-03-06 9958 227520 92 2848548 12.55 12.60 12.45 12.45 0.05 -0.4% 12.45 16 12.50 11 31.13
2013-03-07 9958 311917 130 3872821 12.50 12.55 12.35 12.45 0.00 0% 12.45 3 12.50 25 31.13
2013-03-08 9958 174363 81 2162918 12.45 12.55 12.35 12.45 0.00 0% 12.45 8 12.50 47 31.13
2013-03-11 9958 577699 165 7112760 12.45 12.45 12.25 12.25 0.20 -1.61% 12.25 77 12.35 1 30.63
2013-03-12 9958 371365 125 4555334 12.25 12.45 12.15 12.25 0.00 0% 12.20 31 12.25 9 30.63
2013-03-13 9958 539250 176 6520474 12.25 12.25 12.00 12.00 0.25 -2.04% 11.95 68 12.00 1 30.00
2013-03-14 9958 733800 202 8672280 12.00 12.00 11.75 11.75 0.25 -2.08% 11.75 1 11.80 20 29.38
2013-03-15 9958 337150 126 4024476 11.75 12.00 11.75 11.95 0.20 1.7% 11.90 2 11.95 54 29.88
2013-03-18 9958 559402 157 6571573 11.90 11.95 11.60 11.75 0.20 -1.67% 11.70 7 11.75 10 29.38
2013-03-19 9958 409600 141 4911460 11.70 12.10 11.70 12.00 0.25 2.13% 12.00 4 12.05 32 30.00
2013-03-20 9958 251081 86 2996372 12.00 12.00 11.80 11.95 0.05 -0.42% 11.85 4 11.95 11 29.88
2013-03-21 9958 173815 80 2094339 12.00 12.15 11.95 12.00 0.05 0.42% 12.00 16 12.05 2 30.00
2013-03-22 9958 191096 80 2278206 11.90 12.05 11.80 12.00 0.00 0% 11.90 5 12.00 11 30.00
2013-03-25 9958 157313 64 1884708 12.00 12.05 11.90 11.90 0.10 -0.83% 11.90 26 12.00 26 29.75
2013-03-26 9958 889100 317 10885165 11.90 12.35 11.90 12.20 0.30 2.52% 12.20 16 12.30 34 30.50
2013-03-27 9958 276507 104 3367684 12.30 12.30 12.05 12.20 0.00 0% 12.15 41 12.20 29 30.50
2013-03-28 9958 200000 74 2436400 12.20 12.30 12.10 12.15 0.05 -0.41% 12.15 23 12.20 33 6.75
2013-03-29 9958 381594 125 4670496 12.20 12.30 12.15 12.30 0.15 1.23% 12.25 24 12.30 12 6.83
2013-04-01 9958 318486 117 3921779 12.40 12.40 12.25 12.25 0.05 -0.41% 12.25 8 12.30 13 6.81
2013-04-02 9958 180230 64 2208306 12.30 12.30 12.20 12.20 0.05 -0.41% 12.15 124 12.20 9 6.78
2013-04-03 9958 424148 107 5162176 12.20 12.30 12.05 12.05 0.15 -1.23% 12.05 29 12.20 19 6.69
2013-04-08 9958 363064 125 4273804 11.80 11.90 11.65 11.90 0.15 -1.24% 11.90 4 11.95 13 6.61
2013-04-09 9958 281000 114 3350000 11.90 12.05 11.80 12.05 0.15 1.26% 12.00 28 12.05 17 6.69
2013-04-10 9958 221000 86 2661400 12.10 12.20 11.95 12.00 0.05 -0.41% 11.95 1 12.00 51 6.67
2013-04-11 9958 181191 64 2197492 12.00 12.20 12.00 12.10 0.10 0.83% 12.10 18 12.20 44 6.72
2013-04-12 9958 157000 58 1908900 12.15 12.20 12.15 12.15 0.05 0.41% 12.15 8 12.20 26 6.75
2013-04-15 9958 274863 80 3356832 12.20 12.25 12.15 12.20 0.05 0.41% 12.20 8 12.25 17 6.78
2013-04-16 9958 188000 65 2285750 12.10 12.25 12.10 12.20 0.00 0% 12.20 12 12.25 51 6.78
2013-04-17 9958 135094 52 1645146 12.25 12.25 12.15 12.25 0.05 0.41% 12.20 6 12.25 16 6.81
2013-04-18 9958 210438 63 2573943 12.25 12.30 12.15 12.30 0.05 0.41% 12.25 6 12.30 34 6.83
2013-04-19 9958 376735 112 4630253 12.30 12.35 12.25 12.35 0.05 0.41% 12.30 2 12.35 18 6.86
2013-04-22 9958 1481175 467 18848304 12.40 13.05 12.40 12.60 0.25 2.02% 12.55 32 12.60 16 7.00
2013-04-23 9958 1026000 213 12925250 12.70 12.70 12.35 12.70 0.10 0.79% 12.70 26 12.75 30 7.06
2013-04-24 9958 3898217 927 50602571 12.75 13.20 12.70 13.10 0.40 3.15% 13.00 14 13.10 16 7.28
2013-04-25 9958 874400 298 11294399 13.10 13.10 12.85 12.85 0.25 -1.91% 12.85 28 12.90 22 7.14
2013-04-26 9958 700063 237 8972799 12.90 12.95 12.70 12.80 0.05 -0.39% 12.75 1 12.80 8 7.11
2013-04-29 9958 542100 168 6930160 12.85 12.90 12.65 12.65 0.15 -1.17% 12.65 26 12.75 4 7.03
2013-04-30 9958 466201 132 5918280 12.70 12.80 12.65 12.70 0.05 0.4% 12.65 23 12.70 25 7.06
2013-05-02 9958 1568900 436 20414809 13.15 13.25 12.85 12.95 0.25 1.97% 12.95 16 13.00 34 7.19
2013-05-03 9958 385080 149 4970620 13.00 13.00 12.85 12.85 0.10 -0.77% 12.80 52 12.85 22 7.14
2013-05-06 9958 775000 219 9975900 12.90 13.00 12.75 12.80 0.05 -0.39% 12.75 47 12.80 16 7.11
2013-05-07 9958 989914 247 12570965 12.85 12.85 12.60 12.70 0.10 -0.78% 12.65 9 12.70 11 7.06
2013-05-08 9958 550080 195 6955607 12.75 12.80 12.55 12.70 0.00 0% 12.70 4 12.75 97 7.06
2013-05-09 9958 208520 106 2636450 12.75 12.75 12.60 12.60 0.10 -0.79% 12.60 23 12.65 40 7.00
2013-05-10 9958 243252 86 3076162 12.65 12.70 12.60 12.60 0.00 0% 12.60 45 12.65 3 7.00
2013-05-13 9958 496000 133 6334650 12.95 12.95 12.65 12.80 0.20 1.59% 12.75 6 12.80 77 7.11
2013-05-14 9958 1320427 241 16962015 12.80 12.95 12.70 12.85 0.05 0.39% 12.85 1 12.90 166 7.14
2013-05-15 9958 3920381 1008 51519703 13.30 13.35 12.95 13.00 0.15 1.17% 13.00 63 13.05 34 5.91
2013-05-16 9958 1787350 444 23272331 13.15 13.15 12.90 13.00 0.00 0% 13.00 5 13.05 69 5.91
2013-05-17 9958 762815 243 9866321 13.00 13.05 12.90 12.90 0.10 -0.77% 12.90 20 12.95 47 5.86
2013-05-20 9958 1920771 381 24895960 12.90 13.10 12.85 13.10 0.20 1.55% 13.05 36 13.10 42 5.95
2013-05-21 9958 2423346 537 31645314 13.10 13.20 12.95 13.05 0.05 -0.38% 13.05 5 13.10 145 5.93
2013-05-22 9958 1587455 342 20700260 13.10 13.10 13.00 13.05 0.00 0% 13.05 49 13.10 133 5.93
2013-05-23 9958 1226596 300 15906138 13.05 13.05 12.90 13.00 0.05 -0.38% 12.95 38 13.00 22 5.91
2013-05-24 9958 616357 152 7976101 13.00 13.10 12.85 12.85 0.15 -1.15% 12.85 16 12.90 3 5.84
2013-05-27 9958 396050 105 5104042 12.85 12.95 12.85 12.90 0.05 0.39% 12.90 20 12.95 55 5.86
2013-05-28 9958 653605 153 8414552 12.90 12.95 12.80 12.80 0.10 -0.78% 12.80 35 12.90 62 5.82
2013-05-29 9958 908300 187 11696219 12.85 12.95 12.80 12.90 0.10 0.78% 12.90 16 12.95 88 5.86
2013-05-30 9958 368200 124 4740620 12.90 12.95 12.85 12.90 0.00 0% 12.85 57 12.90 66 5.86
2013-05-31 9958 666350 159 8608115 13.00 13.00 12.85 12.85 0.05 -0.39% 12.85 46 12.90 57 5.84
2013-06-03 9958 540278 145 6962986 12.85 13.00 12.80 12.85 0.00 0% 12.80 136 12.85 99 5.84
2013-06-04 9958 612250 141 7848900 12.95 12.95 12.75 12.75 0.10 -0.78% 12.75 49 12.80 7 5.80
2013-06-05 9958 522050 162 6643982 12.75 12.85 12.70 12.75 0.00 0% 12.70 45 12.75 15 5.80
2013-06-06 9958 666400 178 8396330 12.75 12.75 12.50 12.60 0.15 -1.18% 12.60 17 12.65 6 5.73
2013-06-07 9958 589278 186 7362625 12.65 12.70 12.35 12.35 0.25 -1.98% 12.35 34 12.40 27 5.61
2013-06-10 9958 438996 120 5465399 12.45 12.50 12.40 12.40 0.05 0.4% 12.40 4 12.45 20 5.64
2013-06-11 9958 335000 80 4176500 12.50 12.55 12.45 12.45 0.05 0.4% 12.45 51 12.50 47 5.66
2013-06-13 9958 300163 110 3715388 12.40 12.50 12.30 12.35 0.10 -0.8% 12.30 113 12.40 39 5.61
2013-06-14 9958 574000 127 7029550 12.35 12.35 12.20 12.20 0.15 -1.21% 12.15 33 12.20 70 5.55
2013-06-17 9958 211126 76 2588893 12.30 12.30 12.15 12.25 0.05 0.41% 12.25 3 12.30 83 5.57
2013-06-18 9958 147500 54 1810925 12.25 12.35 12.25 12.25 0.00 0% 12.25 13 12.30 16 5.57
2013-06-19 9958 297100 89 3637225 12.25 12.30 12.20 12.30 0.05 0.41% 12.25 1 12.30 78 5.59
2013-06-20 9958 220038 71 2687567 12.30 12.30 12.15 12.25 0.05 -0.41% 12.20 5 12.25 17 5.57
2013-06-21 9958 595543 136 7185769 12.15 12.15 12.00 12.05 0.20 -1.63% 12.05 17 12.10 61 5.48
2013-06-24 9958 393634 100 4736858 12.05 12.20 12.00 12.00 0.05 -0.41% 12.00 26 12.10 70 5.45
2013-06-25 9958 877913 217 10304127 11.95 12.05 11.60 11.65 0.35 -2.92% 11.65 27 11.70 56 5.30
2013-06-26 9958 496500 127 5910224 11.80 12.05 11.80 11.95 0.30 2.58% 11.90 9 11.95 5 5.43
2013-06-27 9958 461256 120 5491733 12.05 12.05 11.80 11.95 0.00 0% 11.90 10 11.95 29 5.43
2013-06-28 9958 135200 60 1609379 11.95 11.95 11.85 11.90 0.05 -0.42% 11.90 3 11.95 52 5.41
2013-07-01 9958 539344 140 6396160 11.95 12.00 11.80 11.90 0.00 0% 11.85 30 11.90 29 5.41
2013-07-02 9958 613828 113 7271220 11.90 11.95 11.80 11.90 0.00 0% 11.85 2 11.90 64 5.41
2013-07-03 9958 320216 84 3785498 11.80 11.90 11.75 11.80 0.10 -0.84% 11.80 42 11.85 44 5.36
2013-07-04 9958 178000 59 2108500 11.80 11.90 11.80 11.80 0.00 0% 11.80 76 11.90 56 5.36
2013-07-05 9958 405994 96 4806228 11.85 11.90 11.80 11.85 0.05 0.42% 11.85 13 11.90 56 5.39
2013-07-08 9958 132615 59 1573975 11.90 11.90 11.85 11.85 0.00 0% 11.85 18 11.90 25 5.39
2013-07-09 9958 489000 117 5835750 11.90 12.00 11.90 12.00 0.15 1.27% 11.95 36 12.00 50 5.45
2013-07-10 9958 2627950 716 32949270 12.05 12.80 12.05 12.70 0.70 5.83% 12.60 5 12.70 18 5.77
2013-07-11 9958 1776330 435 22611874 12.70 12.90 12.55 12.60 0.10 -0.79% 12.60 69 12.70 1 5.73
2013-07-12 9958 1301000 269 16379850 12.60 12.75 12.50 12.60 0.00 0% 12.60 5 12.65 89 5.73
2013-07-15 9958 946623 204 11931416 12.65 12.65 12.55 12.60 0.00 0% 12.60 50 12.65 31 5.73
2013-07-16 9958 818250 179 10296837 12.60 12.65 12.55 12.65 0.05 0.4% 12.60 20 12.65 16 5.75
2013-07-17 9958 731925 234 9340042 12.65 12.90 12.60 12.85 0.20 1.58% 12.80 5 12.85 2 5.84
2013-07-18 9958 599794 134 7654161 12.85 12.85 12.70 12.85 0.00 0% 12.75 5 12.85 74 5.84
2013-07-19 9958 582789 180 7403739 12.80 12.80 12.65 12.75 0.10 -0.78% 12.70 10 12.75 45 5.80
2013-07-22 9958 985252 186 12451524 12.70 12.70 12.60 12.60 0.00 -1.18% 12.60 26 12.65 38 5.73
2013-07-23 9958 643991 164 8129282 12.60 12.70 12.60 12.70 0.10 0.79% 12.65 30 12.70 67 5.77
2013-07-24 9958 635081 123 8061520 12.70 12.75 12.65 12.65 0.05 -0.39% 12.65 27 12.70 30 5.75
2013-07-25 9958 838000 145 10575950 12.60 12.70 12.55 12.60 0.05 -0.4% 12.60 66 12.65 56 5.73
2013-07-26 9958 632569 136 7989135 12.65 12.70 12.60 12.65 0.05 0.4% 12.60 92 12.65 9 5.75
2013-07-29 9958 807000 230 10303150 12.60 12.90 12.60 12.75 0.10 0.79% 12.70 11 12.75 22 5.80
2013-07-30 9958 737867 233 9423402 12.75 12.85 12.70 12.75 0.00 0% 12.75 8 12.80 29 5.80
2013-07-31 9958 798414 249 10086670 12.75 12.75 12.55 12.60 0.15 -1.18% 12.60 6 12.65 28 5.73
2013-08-01 9958 516851 148 6512375 12.60 12.65 12.55 12.60 0.00 0% 12.55 59 12.60 16 5.73
2013-08-02 9958 566645 160 7117710 12.60 12.65 12.50 12.55 0.05 -0.4% 12.50 56 12.55 23 5.70
2013-08-05 9958 1154033 429 14466209 12.55 12.60 12.45 12.45 0.10 -0.8% 12.45 13 12.50 2 5.66
2013-08-06 9958 831750 284 10223673 12.45 12.45 12.15 12.30 0.15 -1.2% 12.25 17 12.30 13 5.59
2013-08-07 9958 423328 171 5150814 12.20 12.25 12.10 12.15 0.15 -1.22% 12.15 16 12.20 40 5.52
2013-08-08 9958 485415 217 5963845 12.15 12.40 12.15 12.40 0.25 2.06% 12.40 1 12.45 37 5.64
2013-08-09 9958 590200 166 7288449 12.50 12.50 12.20 12.20 0.20 -1.61% 12.20 104 12.25 7 5.55
2013-08-12 9958 590465 202 7176752 12.10 12.25 12.05 12.15 0.05 -0.41% 12.15 38 12.20 223 5.52
2013-08-13 9958 1534038 1082 18611705 12.05 12.30 12.05 12.30 0.15 1.23% 12.25 11 12.30 23 5.59
2013-08-14 9958 872651 435 10778864 12.35 12.45 12.25 12.30 0.00 0% 12.30 53 12.35 50 5.59
2013-08-15 9958 593367 237 7291210 12.30 12.35 12.15 12.30 0.00 0% 12.30 14 12.35 23 7.45
2013-08-16 9958 421332 186 5169347 12.30 12.35 12.25 12.35 0.05 0.41% 12.30 36 12.35 9 7.48
2013-08-19 9958 484107 205 6009975 12.35 12.50 12.35 12.40 0.05 0.4% 12.40 34 12.45 24 7.52
2013-08-20 9958 570214 208 7062038 12.50 12.50 12.30 12.30 0.10 -0.81% 12.30 28 12.35 9 7.45
2013-08-22 9958 1644514 567 20625472 12.30 12.65 12.30 12.55 0.25 2.03% 12.50 12 12.55 19 7.61
2013-08-23 9958 657217 222 8230437 12.65 12.65 12.45 12.50 0.05 -0.4% 12.50 26 12.55 99 7.58
2013-08-26 9958 548899 155 6861785 12.50 12.55 12.45 12.50 0.00 0% 12.50 10 12.55 54 7.58
2013-08-27 9958 579387 133 7226148 12.50 12.55 12.35 12.45 0.05 -0.4% 12.40 11 12.45 37 7.55
2013-08-28 9958 538854 168 6657438 12.45 12.45 12.25 12.40 0.05 -0.4% 12.35 3 12.40 39 7.52
2013-08-29 9958 617221 180 7594245 12.35 12.40 12.25 12.25 0.15 -1.21% 12.25 52 12.30 9 7.42
2013-08-30 9958 458603 156 5609585 12.30 12.30 12.20 12.20 0.05 -0.41% 12.20 34 12.30 23 7.39
2013-09-02 9958 377541 125 4632199 12.20 12.35 12.20 12.35 0.15 1.23% 12.30 3 12.35 73 7.48
2013-09-03 9958 561264 178 6960869 12.40 12.45 12.35 12.40 0.05 0.4% 12.40 7 12.45 76 7.52
2013-09-04 9958 430281 144 5335817 12.45 12.45 12.35 12.40 0.00 0% 12.40 9 12.45 27 7.52
2013-09-05 9958 1105155 307 13860691 12.45 12.60 12.45 12.60 0.20 1.61% 12.60 6 12.65 185 7.64
2013-09-06 9958 2278105 557 28995620 12.65 12.90 12.55 12.70 0.10 0.79% 12.70 1 12.75 52 7.70
2013-09-09 9958 981529 274 12441384 12.80 12.80 12.55 12.65 0.05 -0.39% 12.60 40 12.65 46 7.67
2013-09-10 9958 673064 225 8478848 12.70 12.70 12.50 12.60 0.05 -0.4% 12.55 23 12.60 16 7.64
2013-09-11 9958 773038 198 9704772 12.60 12.70 12.50 12.55 0.05 -0.4% 12.55 7 12.60 23 7.61
2013-09-12 9958 922943 255 11659830 12.55 12.80 12.50 12.65 0.10 0.8% 12.65 27 12.70 13 7.67
2013-09-13 9958 420508 121 5299049 12.60 12.65 12.55 12.60 0.05 -0.4% 12.60 7 12.65 57 7.64
2013-09-14 9958 4916434 1208 63998689 12.60 13.25 12.60 12.95 0.35 2.78% 12.95 22 13.00 78 7.85
2013-09-16 9958 3797975 1068 50181751 13.15 13.35 13.00 13.20 0.25 1.93% 13.20 77 13.25 104 8.00
2013-09-17 9958 1374765 440 18089715 13.30 13.30 13.10 13.10 0.10 -0.76% 13.10 24 13.15 76 7.94
2013-09-18 9958 1377972 373 18103479 13.10 13.25 13.05 13.10 0.00 0% 13.05 122 13.10 52 7.94
2013-09-23 9958 4443698 1143 60422912 13.10 13.85 13.10 13.75 0.65 4.96% 13.70 54 13.75 160 8.33
2013-09-24 9958 1719626 515 23526558 13.80 13.80 13.60 13.70 0.05 -0.36% 13.65 88 13.75 80 8.30
2013-09-25 9958 7730214 1701 108950969 13.75 14.55 13.70 14.55 0.85 6.2% 14.55 15 14.60 341 8.82
2013-09-26 9958 3706263 1030 52974108 14.55 14.55 14.15 14.20 0.35 -2.41% 14.15 127 14.20 39 8.61
2013-09-27 9958 4100893 1112 59547806 14.25 14.75 14.25 14.40 0.20 1.41% 14.40 42 14.45 35 8.73
2013-09-30 9958 4390150 1200 61505735 14.20 14.40 13.70 14.40 0.00 0% 14.40 329 14.45 35 8.73
2013-10-01 9958 11176010 2965 165084732 14.40 15.00 14.35 14.70 0.30 2.08% 14.70 337 14.75 85 8.91
2013-10-02 9958 3117714 940 45500993 14.70 14.80 14.50 14.60 0.10 -0.68% 14.55 9 14.60 44 8.85
2013-10-03 9958 3632728 1049 52629153 14.60 14.75 14.30 14.30 0.30 -2.05% 14.30 33 14.35 20 8.67
2013-10-04 9958 2557923 674 36720545 14.40 14.55 14.25 14.30 0.00 0% 14.30 24 14.35 6 8.67
2013-10-07 9958 1851050 507 26538611 14.30 14.45 14.25 14.35 0.05 0.35% 14.30 182 14.35 8 8.70
2013-10-08 9958 1776037 580 25717032 14.35 14.60 14.35 14.60 0.25 1.74% 14.55 105 14.60 123 8.85
2013-10-09 9958 4048162 1038 59692707 14.70 14.85 14.65 14.70 0.10 0.68% 14.70 125 14.75 46 8.91
2013-10-11 9958 2242442 632 32989496 14.95 14.95 14.60 14.60 0.10 -0.68% 14.55 128 14.60 25 8.85
2013-10-14 9958 2378857 699 34187425 14.60 14.70 14.20 14.40 0.20 -1.37% 14.35 66 14.40 81 8.73
2013-10-15 9958 4002062 897 57693883 14.45 14.55 14.35 14.40 0.00 0% 14.40 59 14.45 18 8.73
2013-10-16 9958 3068364 924 41175799 13.70 13.70 13.20 13.30 0.00 -7.64% 13.25 131 13.30 17 8.06
2013-10-17 9958 940953 353 12573717 13.40 13.45 13.30 13.35 0.05 0.38% 13.30 173 13.35 19 8.09
2013-10-18 9958 937687 333 12492519 13.35 13.45 13.25 13.35 0.00 0% 13.35 88 13.40 18 8.09
2013-10-21 9958 694021 250 9295879 13.35 13.45 13.30 13.45 0.10 0.75% 13.40 88 13.45 100 8.15
2013-10-22 9958 857847 240 11490247 13.45 13.45 13.35 13.35 0.10 -0.74% 13.35 19 13.40 8 8.09
2013-10-23 9958 1534827 452 20824278 13.35 13.70 13.35 13.55 0.20 1.5% 13.55 36 13.60 72 8.21
2013-10-24 9958 646906 221 8750980 13.60 13.60 13.45 13.60 0.05 0.37% 13.55 57 13.60 63 8.24
2013-10-25 9958 949403 269 12801578 13.50 13.55 13.40 13.45 0.15 -1.1% 13.45 20 13.50 49 8.15
2013-10-28 9958 977231 298 13108916 13.40 13.60 13.25 13.50 0.05 0.37% 13.45 31 13.50 9 8.18
2013-10-29 9958 9920382 2706 140822210 13.70 14.40 13.65 14.00 0.50 3.7% 14.00 2 14.05 29 8.48
2013-10-30 9958 5092878 1447 71914014 14.20 14.30 13.85 14.15 0.15 1.07% 14.10 15 14.15 55 8.58
2013-10-31 9958 1801959 587 25188626 14.20 14.25 13.85 13.85 0.30 -2.12% 13.85 19 13.90 25 8.39
2013-11-01 9958 4588745 1176 65047601 14.15 14.30 14.00 14.15 0.30 2.17% 14.15 154 14.20 220 8.58
2013-11-04 9958 1403707 469 19727260 14.15 14.20 13.95 14.00 0.15 -1.06% 14.00 88 14.05 2 8.48
2013-11-05 9958 2288034 679 31623565 14.05 14.05 13.70 13.70 0.30 -2.14% 13.70 60 13.80 3 8.30
2013-11-06 9958 1018850 380 13954078 13.95 13.95 13.55 13.60 0.10 -0.73% 13.60 31 13.65 5 8.24
2013-11-07 9958 1252583 399 17010886 13.65 13.75 13.45 13.45 0.15 -1.1% 13.45 116 13.50 5 8.15
2013-11-08 9958 1991242 609 26487955 13.40 13.50 13.20 13.20 0.25 -1.86% 13.20 10 13.25 1 8.00
2013-11-11 9958 2205330 692 28246189 13.10 13.10 12.60 12.70 0.50 -3.79% 12.70 133 12.75 18 7.70
2013-11-12 9958 827150 324 10562877 12.80 12.95 12.70 12.70 0.00 0% 12.70 30 12.75 15 7.70
2013-11-13 9958 811730 278 10389094 12.80 12.85 12.75 12.80 0.10 0.79% 12.80 1 12.85 64 7.53
2013-11-14 9958 1944790 690 25407320 12.85 13.20 12.85 13.05 0.25 1.95% 13.05 96 13.10 6 7.68
2013-11-15 9958 1001002 319 13049023 13.15 13.15 12.95 12.95 0.10 -0.77% 12.95 68 13.00 71 7.62
2013-11-18 9958 415929 181 5397726 13.00 13.10 12.95 12.95 0.00 0% 12.95 15 13.00 34 7.62
2013-11-19 9958 648549 222 8415563 12.95 13.15 12.90 13.10 0.15 1.16% 13.10 15 13.15 72 7.71
2013-11-20 9958 498100 171 6501304 13.10 13.15 13.00 13.00 0.10 -0.76% 13.00 2 13.05 16 7.65
2013-11-21 9958 701882 225 9023389 13.00 13.00 12.80 12.80 0.20 -1.54% 12.80 83 12.85 16 7.53
2013-11-22 9958 355158 238 4564275 12.80 12.95 12.80 12.80 0.00 0% 12.80 82 12.85 10 7.53
2013-11-25 9958 525169 261 6774532 12.90 12.95 12.85 12.95 0.15 1.17% 12.90 17 12.95 7 7.62
2013-11-26 9958 513608 242 6664904 13.00 13.05 12.90 13.05 0.10 0.77% 13.00 38 13.05 46 7.68
2013-11-27 9958 2396204 926 32037536 13.05 13.50 13.05 13.35 0.30 2.3% 13.30 38 13.35 1 7.85
2013-11-28 9958 1117480 387 14806393 13.40 13.40 13.15 13.25 0.10 -0.75% 13.20 67 13.25 4 7.79
2013-11-29 9958 771684 260 10208150 13.35 13.35 13.15 13.25 0.00 0% 13.20 16 13.25 5 7.79
2013-12-02 9958 686380 244 9051331 13.30 13.30 13.10 13.15 0.10 -0.75% 13.15 7 13.20 33 7.74
2013-12-03 9958 540788 176 7109953 13.20 13.20 13.10 13.20 0.05 0.38% 13.15 1 13.20 47 7.76
2013-12-04 9958 394614 168 5183084 13.20 13.25 13.05 13.15 0.05 -0.38% 13.10 20 13.20 56 7.74
2013-12-05 9958 528830 190 6894440 13.25 13.25 13.00 13.00 0.15 -1.14% 13.00 37 13.05 14 7.65
2013-12-06 9958 404911 201 5256793 13.00 13.05 12.90 12.90 0.10 -0.77% 12.90 129 12.95 2 7.59
2013-12-09 9958 566233 192 7333335 13.05 13.05 12.90 12.90 0.00 0% 12.90 18 12.95 2 7.59
2013-12-10 9958 372353 142 4807193 12.95 12.95 12.85 12.90 0.00 0% 12.90 42 12.95 53 7.59
2013-12-11 9958 502661 151 6469319 12.90 12.95 12.80 12.90 0.00 0% 12.85 13 12.90 11 7.59
2013-12-12 9958 412580 146 5295767 12.85 12.90 12.80 12.80 0.10 -0.78% 12.80 217 12.85 31 7.53
2013-12-13 9958 947215 295 12359395 12.80 13.15 12.80 13.05 0.25 1.95% 13.05 40 13.10 43 7.68
2013-12-16 9958 635715 184 8266695 13.15 13.15 12.90 13.00 0.05 -0.38% 12.95 22 13.00 10 7.65
2013-12-17 9958 3458490 1041 46417886 13.05 13.60 13.05 13.30 0.30 2.31% 13.30 155 13.35 15 7.82
2013-12-18 9958 3619917 987 49233368 13.50 13.70 13.45 13.55 0.25 1.88% 13.55 48 13.60 88 7.97
2013-12-19 9958 6523182 1435 90642541 13.75 14.10 13.70 13.85 0.30 2.21% 13.85 53 13.90 23 8.15
2013-12-20 9958 6857740 1655 96670659 14.20 14.30 13.85 13.95 0.10 0.72% 13.95 67 14.00 51 8.21
2013-12-23 9958 2732692 676 37966219 14.05 14.05 13.75 13.95 0.00 0% 13.90 21 13.95 33 8.21
2013-12-24 9958 1721487 408 23828731 13.95 14.00 13.80 13.80 0.15 -1.08% 13.80 44 13.85 3 8.12
2013-12-25 9958 1187992 350 16364632 13.80 13.95 13.70 13.75 0.05 -0.36% 13.70 176 13.75 13 8.09
2013-12-26 9958 3326908 1019 46545160 13.75 14.15 13.75 13.95 0.20 1.45% 13.95 12 14.00 64 8.21
2013-12-27 9958 22009797 4948 323205254 14.10 14.90 14.05 14.75 0.80 5.73% 14.70 92 14.75 14 8.68
2013-12-30 9958 7416367 1798 108602354 14.80 14.80 14.50 14.60 0.15 -1.02% 14.60 77 14.65 141 8.59
2013-12-31 9958 3970595 984 58062190 14.60 14.80 14.45 14.65 0.05 0.34% 14.60 58 14.65 31 8.62
2013-12-31 9958 3970595 984 58062190 14.60 14.80 14.45 14.65 0.05 0% 14.60 58 14.65 31 8.62