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　21.75
0
0%		22.05
0.3
1.38%		 　21.75
-0.3
-1.36%		21.85
0.1
0.46%		22.10
0.25
1.14%		21.85
-0.25
-1.13%		23.35
1.5
6.86%		 　22.10
-1.25
-5.35%		21.65
-0.45
-2.04%		21.50
-0.15
-0.69%		21.30
-0.2
-0.93%		21.80
0.5
2.35%		 　21.70
-0.1
-0.46%		21.65
-0.05
-0.23%		21.75
0.1
0.46%		21.80
0.05
0.23%		21.25
-0.55
-2.52%		 　20.30
-0.95
-4.47%		 21.47
2 月　　　　20.20
-0.1
-0.49%		20.70
0.5
2.48%		21.10
0.4
1.93%		 　20.65
-0.45
-2.13%		20.50
-0.15
-0.73%		20.95
0.45
2.2%		21.20
0.25
1.19%		20.85
-0.35
-1.65%		 　20.05
-0.8
-3.84%		20.20
0.15
0.75%		20.05
-0.15
-0.74%		20.20
0.15
0.75%		20.85
0.65
3.22%		 　22.00
1.15
5.52%		21.60
-0.4
-1.82%		21.60
0
0%		21.65
0.05
0.23%		 21.24
3 月　　23.15
1.5
6.93%		23.00
-0.15
-0.65%		23.20
0.2
0.87%		24.05
0.85
3.66%		22.80
-1.25
-5.2%		 　22.85
0.05
0.22%		22.80
-0.05
-0.22%		22.80
0
0%		22.80
0
0%		23.30
0.5
2.19%		 　23.40
0.1
0.43%		23.15
-0.25
-1.07%		22.55
-0.6
-2.59%		22.05
-0.5
-2.22%		21.85
-0.2
-0.91%		 　21.45
-0.4
-1.83%		21.95
0.5
2.33%		22.05
0.1
0.46%		21.85
-0.2
-0.91%		21.95
0.1
0.46%		 22.15
0.2
0.91%		22.58
4 月22.15
0
0%		22.10
-0.05
-0.23%		22.00
-0.1
-0.45%		 　　21.75
-0.25
-1.14%		22.10
0.35
1.61%		22.60
0.5
2.26%		21.80
-0.8
-3.54%		21.45
-0.35
-1.61%		 　21.25
-0.2
-0.93%		21.35
0.1
0.47%		21.40
0.05
0.23%		21.50
0.1
0.47%		22.30
0.8
3.72%		 　22.35
0.05
0.22%		22.70
0.35
1.57%		22.25
-0.45
-1.98%		21.95
-0.3
-1.35%		20.95
-1
-4.56%		 　21.50
0.55
2.63%		21.50
0
0%		20.95
-0.55
-2.56%		 21.76
5 月　21.00
0.05
0.24%		 　21.10
0.1
0.48%		20.90
-0.2
-0.95%		20.25
-0.65
-3.11%		20.20
-0.05
-0.25%		20.10
-0.1
-0.5%		 　20.15
0.05
0.25%		20.25
0.1
0.5%		20.35
0.1
0.49%		20.15
-0.2
-0.98%		20.20
0.05
0.25%		 　20.25
0.05
0.25%		20.15
-0.1
-0.49%		20.00
-0.15
-0.74%		20.40
0.4
2%		21.80
1.4
6.86%		 　21.30
-0.5
-2.29%		21.10
-0.2
-0.94%		22.15
1.05
4.98%		22.70
0.55
2.48%		22.40
-0.3
-1.32%		 20.83
6 月　　22.00
-0.4
-1.79%		22.10
0.1
0.45%		22.05
-0.05
-0.23%		22.50
0.45
2.04%		 　23.15
0.65
2.89%		22.55
-0.6
-2.59%		23.10
0.55
2.44%		23.95
0.85
3.68%		23.55
-0.4
-1.67%		 　23.00
-0.55
-2.34%		23.25
0.25
1.09%		22.80
-0.45
-1.94%		22.90
0.1
0.44%		22.85
-0.05
-0.22%		 　21.45
-1.4
-6.13%		21.70
0.25
1.17%		21.85
0.15
0.69%		21.70
-0.15
-0.69%		21.65
-0.05
-0.23%		 　21.85
0.2
0.92%		 22.46
7 月22.15
0.3
1.37%		21.50
-0.65
-2.93%		22.10
0.6
2.79%		22.00
-0.1
-0.45%		 　21.60
-0.4
-1.82%		21.55
-0.05
-0.23%		21.40
-0.15
-0.7%		21.20
-0.2
-0.93%		20.70
-0.5
-2.36%		 　20.95
0.25
1.21%		21.35
0.4
1.91%		21.30
-0.05
-0.23%		21.35
0.05
0.23%		21.45
0.1
0.47%		 　21.25
-0.2
-0.93%		21.40
0.15
0.71%		 21.70
0.3
1.4%		21.40
-0.3
-1.38%		 　20.70
-0.7
-3.27%		20.65
-0.05
-0.24%		20.70
0.05
0.24%		20.80
0.1
0.48%		21.31
8 月20.70
-0.1
-0.48%		 　20.85
0.15
0.72%		20.55
-0.3
-1.44%		20.10
-0.45
-2.19%		20.00
-0.1
-0.5%		19.90
-0.1
-0.5%		 　20.25
0.35
1.76%		20.00
-0.25
-1.23%		20.20
0.2
1%		19.80
-0.4
-1.98%		20.00
0.2
1.01%		 　20.75
0.75
3.75%		20.70
-0.05
-0.24%		20.40
-0.3
-1.45%		20.25
-0.15
-0.74%		20.35
0.1
0.49%		 　20.70
0.35
1.72%		20.75
0.05
0.24%		20.90
0.15
0.72%		20.75
-0.15
-0.72%		20.90
0.15
0.72%		 20.48
9 月20.80
-0.1
-0.48%		21.00
0.2
0.96%		20.80
-0.2
-0.95%		20.80
0
0%		20.85
0.05
0.24%		 　　20.70
-0.15
-0.72%		20.50
-0.2
-0.97%		20.70
0.2
0.98%		20.30
-0.4
-1.93%		 　20.05
-0.25
-1.23%		19.80
-0.25
-1.25%		19.80
0
0%		20.60
0.8
4.04%		20.45
-0.15
-0.73%		 　20.05
-0.4
-1.96%		20.05
0
0%		20.10
0.05
0.25%		19.90
-0.2
-1%		19.60
-0.3
-1.51%		 　19.55
-0.05
-0.26%		19.40
-0.15
-0.77%		 20.21
10 月19.30
-0.1
-0.52%		19.60
0.3
1.55%		19.80
0.2
1.02%		 　19.70
-0.1
-0.51%		19.70
0
0%		19.55
-0.15
-0.76%		19.35
-0.2
-1.02%		 　　18.00
-1.35
-6.98%		17.70
-0.3
-1.67%		17.40
-0.3
-1.69%		17.10
-0.3
-1.72%		15.95
-1.15
-6.73%		 　16.20
0.25
1.57%		16.35
0.15
0.93%		16.75
0.4
2.45%		16.65
-0.1
-0.6%		16.15
-0.5
-3%		 　15.30
-0.85
-5.26%		15.85
0.55
3.59%		16.40
0.55
3.47%		16.20
-0.2
-1.22%		16.40
0.2
1.23%		17.48
11 月 　16.60
0.2
1.22%		16.60
0
0%		16.40
-0.2
-1.2%		16.25
-0.15
-0.91%		16.25
0
0%		 　16.30
0.05
0.31%		16.20
-0.1
-0.61%		16.05
-0.15
-0.93%		16.10
0.05
0.31%		16.15
0.05
0.31%		 　15.80
-0.35
-2.17%		15.40
-0.4
-2.53%		15.35
-0.05
-0.32%		15.60
0.25
1.63%		16.10
0.5
3.21%		 　15.95
-0.15
-0.93%		15.85
-0.1
-0.63%		15.60
-0.25
-1.58%		15.60
0
0%		15.55
-0.05
-0.32%		 15.97
12 月15.65
0.1
0.64%		16.10
0.45
2.88%		16.35
0.25
1.55%		16.45
0.1
0.61%		16.70
0.25
1.52%		 　16.60
-0.1
-0.6%		16.30
-0.3
-1.81%		16.30
0
0%		16.45
0.15
0.92%		16.50
0.05
0.3%		 　17.20
0.7
4.24%		17.00
-0.2
-1.16%		16.95
-0.05
-0.29%		16.70
-0.25
-1.47%		16.65
-0.05
-0.3%		 　16.80
0.15
0.9%		17.05
0.25
1.49%		17.40
0.35
2.05%		17.25
-0.15
-0.86%		17.90
0.65
3.77%		18.10
0.2
1.12%		 17.70
-0.4
-2.21%		17.80
0.1
0.56%		17.85
0.05
0.28%		16.93

說明:最高漲幅:6.93%最低跌幅:-6.98% 最高價:24.05最低價:15.30平均價:20.18,灰色底表示週末,漲142天(48)元,跌158天(-52.1)元,平盤14天
7%=7,6%=2,5%=1,4%=10,3%=9,2%=26,1%=46,0%=55,-0%=2,-1%=3,-2%=5,-3%=6,-4%=10,-5%=31,-6%=36,-7%=65,

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
2014-01-02 8163 4985469 1867 108289042 21.80 22.00 21.45 21.75 0.65 0% 21.75 4 21.80 30 197.73
2014-01-03 8163 6420253 2202 142384975 21.65 22.40 21.60 22.05 0.30 1.38% 22.00 145 22.05 19 200.45
2014-01-06 8163 5216621 1668 116368362 22.25 22.70 21.75 21.75 0.30 -1.36% 21.75 5 21.85 11 197.73
2014-01-07 8163 4187280 1421 92403061 21.80 22.30 21.80 21.85 0.10 0.46% 21.85 108 21.90 21 198.64
2014-01-08 8163 3636603 1236 80520780 22.00 22.35 22.00 22.10 0.25 1.14% 22.10 21 22.15 3 200.91
2014-01-09 8163 6746626 2284 150916872 22.10 22.80 21.85 21.85 0.25 -1.13% 21.85 86 21.90 10 198.64
2014-01-10 8163 14244465 4547 325420896 22.00 23.35 21.90 23.35 1.50 6.86% 23.35 990 0.00 0 212.27
2014-01-13 8163 8259996 2959 188018755 23.50 23.50 22.10 22.10 1.25 -5.35% 22.10 38 22.15 220 200.91
2014-01-14 8163 3566356 1528 77205306 21.90 22.00 21.45 21.65 0.45 -2.04% 21.65 3 21.70 11 196.82
2014-01-15 8163 2594572 1176 56352048 21.80 21.95 21.50 21.50 0.15 -0.69% 21.50 159 21.60 3 195.45
2014-01-16 8163 2228211 924 47931749 21.75 21.85 21.30 21.30 0.20 -0.93% 21.30 91 21.35 2 193.64
2014-01-17 8163 5009819 1902 110464690 21.50 22.40 21.50 21.80 0.50 2.35% 21.80 39 21.85 28 198.18
2014-01-20 8163 2075191 919 45197491 21.80 22.15 21.55 21.70 0.10 -0.46% 21.65 9 21.70 111 197.27
2014-01-21 8163 1813215 774 39569142 21.80 22.10 21.65 21.65 0.05 -0.23% 21.65 249 21.70 5 196.82
2014-01-22 8163 1758997 708 38449132 21.80 22.15 21.65 21.75 0.10 0.46% 21.75 17 21.80 9 197.73
2014-01-23 8163 2017410 872 44411614 21.80 22.30 21.75 21.80 0.05 0.23% 21.80 2 21.85 6 198.18
2014-01-24 8163 1900741 874 40595982 21.80 21.85 21.15 21.25 0.55 -2.52% 21.25 17 21.30 21 193.18
2014-01-27 8163 2135345 928 43727770 20.70 21.00 20.10 20.30 0.95 -4.47% 20.30 65 20.35 15 184.55
2014-02-05 8163 1128146 544 22501298 19.85 20.25 19.70 20.20 0.10 -0.49% 20.10 10 20.20 12 183.64
2014-02-06 8163 1511869 712 31121236 20.20 20.80 20.20 20.70 0.50 2.48% 20.70 4 20.75 19 188.18
2014-02-07 8163 3600500 1533 76223016 21.00 21.45 20.85 21.10 0.40 1.93% 21.05 7 21.10 11 191.82
2014-02-10 8163 1464051 718 30763348 21.30 21.40 20.65 20.65 0.45 -2.13% 20.65 40 20.70 1 187.73
2014-02-11 8163 958300 503 19696046 20.40 20.70 20.40 20.50 0.15 -0.73% 20.50 1 20.55 2 186.36
2014-02-12 8163 1738977 837 36385715 20.65 21.15 20.60 20.95 0.45 2.2% 20.90 14 20.95 11 190.45
2014-02-13 8163 3847445 1485 81715787 21.00 21.45 20.80 21.20 0.25 1.19% 21.20 39 21.25 24 192.73
2014-02-14 8163 1472400 665 31026876 21.50 21.50 20.80 20.85 0.35 -1.65% 20.80 71 20.85 2 189.55
2014-02-17 8163 1972928 1071 39981851 21.00 21.00 20.00 20.05 0.80 -3.84% 20.05 170 20.10 1 182.27
2014-02-18 8163 932260 425 18778151 20.20 20.40 20.00 20.20 0.15 0.75% 20.15 41 20.20 15 183.64
2014-02-19 8163 1155520 587 23224649 20.30 20.35 20.00 20.05 0.15 -0.74% 20.05 27 20.15 32 182.27
2014-02-20 8163 1452713 612 29485439 20.00 20.60 20.00 20.20 0.15 0.75% 20.20 40 20.25 6 183.64
2014-02-21 8163 3960877 1571 82890638 20.85 21.30 20.65 20.85 0.65 3.22% 20.85 26 20.90 61 189.55
2014-02-24 8163 7822503 2887 169156834 21.00 22.00 20.85 22.00 1.15 5.52% 21.95 30 22.00 60 200.00
2014-02-25 8163 3790464 1450 83117563 22.40 22.40 21.60 21.60 0.40 -1.82% 21.60 71 21.75 24 196.36
2014-02-26 8163 2598446 891 56618457 21.80 22.15 21.55 21.60 0.00 0% 21.60 78 21.65 2 196.36
2014-02-27 8163 1609066 608 34908469 21.85 22.00 21.55 21.65 0.05 0.23% 21.65 89 21.70 35 196.82
2014-03-03 8163 18185773 4870 417608333 21.95 23.15 21.75 23.15 1.50 6.93% 23.15 3536 0.00 0 210.45
2014-03-04 8163 20818516 6936 490518918 23.50 24.25 23.00 23.00 0.15 -0.65% 23.00 51 23.10 17 209.09
2014-03-05 8163 10184845 3476 235073453 23.30 23.60 22.55 23.20 0.20 0.87% 23.15 17 23.20 121 210.91
2014-03-06 8163 15492975 5413 373191200 24.00 24.40 23.70 24.05 0.85 3.66% 24.00 46 24.05 16 218.64
2014-03-07 8163 9289200 3302 218112341 24.20 24.20 22.75 22.80 1.25 -5.2% 22.80 132 22.85 8 207.27
2014-03-10 8163 3695223 1609 85125537 22.85 23.40 22.75 22.85 0.05 0.22% 22.85 4 22.90 13 207.73
2014-03-11 8163 2602702 1108 59263142 23.20 23.20 22.60 22.80 0.05 -0.22% 22.75 57 22.80 26 207.27
2014-03-12 8163 2012010 876 46067617 22.65 23.10 22.65 22.80 0.00 0% 22.80 77 22.85 7 207.27
2014-03-13 8163 2405747 929 55367727 22.95 23.25 22.80 22.80 0.00 0% 22.80 48 22.90 22 207.27
2014-03-14 8163 5171875 1976 120111630 22.65 23.45 22.65 23.30 0.50 2.19% 23.30 62 23.35 170 211.82
2014-03-17 8163 5721569 1858 133514101 23.45 23.55 23.05 23.40 0.10 0.43% 23.35 280 23.40 56 212.73
2014-03-18 8163 4040600 1497 94825107 23.50 23.75 23.15 23.15 0.25 -1.07% 23.15 65 23.20 10 210.45
2014-03-19 8163 5352847 1936 121258591 23.30 23.30 22.25 22.55 0.60 -2.59% 22.55 43 22.60 3 205.00
2014-03-20 8163 2038453 875 45331566 22.50 22.55 22.00 22.05 0.50 -2.22% 22.05 14 22.10 2 200.45
2014-03-21 8163 1534500 678 33663644 22.10 22.35 21.80 21.85 0.20 -0.91% 21.85 51 21.90 3 198.64
2014-03-24 8163 1815710 945 38672802 21.75 21.75 20.85 21.45 0.40 -1.83% 21.45 16 21.50 8 195.00
2014-03-25 8163 1332000 746 29146163 21.50 22.10 21.50 21.95 0.50 2.33% 21.95 16 22.00 31 199.55
2014-03-26 8163 1290878 514 28371758 22.20 22.20 21.85 22.05 0.10 0.46% 22.05 26 22.10 45 200.45
2014-03-27 8163 1144209 515 25147949 22.15 22.20 21.85 21.85 0.20 -0.91% 21.85 47 21.90 5 198.64
2014-03-28 8163 1969238 838 43425415 21.85 22.35 21.75 21.95 0.10 0.46% 21.95 23 22.00 39 199.55
2014-03-31 8163 768869 411 16978718 22.40 22.40 22.00 22.15 0.20 0.91% 22.10 65 22.20 29 201.36
2014-04-01 8163 956069 425 21113318 22.15 22.15 22.00 22.15 0.00 0% 22.15 77 22.20 19 201.36
2014-04-02 8163 1451316 630 32232323 22.50 22.50 22.10 22.10 0.05 -0.23% 22.10 198 22.15 1 2210.00
2014-04-03 8163 1582386 670 34921949 22.00 22.35 21.90 22.00 0.10 -0.45% 22.00 104 22.05 2 2200.00
2014-04-07 8163 1325197 626 28777699 21.80 21.95 21.60 21.75 0.25 -1.14% 21.75 23 21.80 3 2175.00
2014-04-08 8163 2069629 825 45782592 21.70 22.30 21.70 22.10 0.35 1.61% 22.10 25 22.15 10 2210.00
2014-04-09 8163 3902152 1733 88620305 22.30 22.95 22.20 22.60 0.50 2.26% 22.60 133 22.70 33 2260.00
2014-04-10 8163 4138886 1724 91369330 22.80 22.80 21.60 21.80 0.80 -3.54% 21.80 52 21.90 11 2180.00
2014-04-11 8163 1626743 754 34890033 21.40 21.75 21.20 21.45 0.35 -1.61% 21.45 120 21.55 23 2145.00
2014-04-14 8163 958040 479 20575341 22.15 22.15 21.00 21.25 0.20 -0.93% 21.25 18 21.30 6 2125.00
2014-04-15 8163 672596 374 14345892 21.35 21.45 21.25 21.35 0.10 0.47% 21.30 10 21.35 25 2135.00
2014-04-16 8163 904831 555 19354414 21.60 21.60 21.25 21.40 0.05 0.23% 21.40 13 21.45 1 2140.00
2014-04-17 8163 962390 435 20663672 21.50 21.70 21.30 21.50 0.10 0.47% 21.40 4 21.50 10 2150.00
2014-04-18 8163 4669121 2070 103221629 21.50 22.55 21.50 22.30 0.80 3.72% 22.25 51 22.30 29 2230.00
2014-04-21 8163 4185982 1691 94720388 22.70 22.85 22.35 22.35 0.05 0.22% 22.35 14 22.45 6 2235.00
2014-04-22 8163 4689284 1686 105804630 22.65 22.85 22.20 22.70 0.35 1.57% 22.70 48 22.75 38 2270.00
2014-04-23 8163 2893779 1288 65195128 22.80 23.00 22.20 22.25 0.45 -1.98% 22.20 12 22.30 7 2225.00
2014-04-24 8163 2089295 937 46839206 22.25 22.80 21.95 21.95 0.30 -1.35% 21.95 8 22.00 2 2195.00
2014-04-25 8163 2605357 1212 55501175 21.95 22.05 20.90 20.95 1.00 -4.56% 20.95 19 21.00 2 2095.00
2014-04-28 8163 3138561 1216 66743060 20.20 21.75 20.20 21.50 0.55 2.63% 21.50 92 21.55 1 2150.00
2014-04-29 8163 1062401 469 22805610 21.55 21.70 21.30 21.50 0.00 0% 21.45 44 21.50 6 2150.00
2014-04-30 8163 920401 462 19473487 21.65 21.65 20.85 20.95 0.55 -2.56% 20.95 9 21.05 4 2095.00
2014-05-02 8163 700265 328 14781365 20.95 21.40 20.95 21.00 0.05 0.24% 21.00 44 21.05 1 2100.00
2014-05-05 8163 764369 334 16150485 21.10 21.30 21.05 21.10 0.10 0.48% 21.10 20 21.15 7 2110.00
2014-05-06 8163 899214 414 18965367 21.25 21.25 20.90 20.90 0.20 -0.95% 20.90 28 21.00 14 2090.00
2014-05-07 8163 2454554 1187 49732313 20.45 20.45 20.10 20.25 0.65 -3.11% 20.25 58 20.30 10 2025.00
2014-05-08 8163 1214151 561 24684895 20.30 20.50 20.20 20.20 0.05 -0.25% 20.20 58 20.25 9 2020.00
2014-05-09 8163 1040220 443 21048109 20.25 20.40 20.10 20.10 0.10 -0.5% 20.10 7 20.20 14 2010.00
2014-05-12 8163 1149971 546 23185364 20.10 20.40 19.90 20.15 0.05 0.25% 20.10 3 20.15 11 2015.00
2014-05-13 8163 1231265 653 25236562 20.45 20.85 20.20 20.25 0.10 0.5% 20.25 5 20.30 9 2025.00
2014-05-14 8163 1325910 494 27008280 20.25 20.65 20.15 20.35 0.10 0.49% 20.35 8 20.45 2 2035.00
2014-05-15 8163 781503 318 15807084 20.35 20.55 20.10 20.15 0.20 -0.98% 20.15 44 20.20 1 2015.00
2014-05-16 8163 615162 254 12367556 20.10 20.30 20.00 20.20 0.05 0.25% 20.15 24 20.20 3 0.00
2014-05-19 8163 864753 338 17555508 20.35 20.50 20.10 20.25 0.05 0.25% 20.25 55 20.30 17 0.00
2014-05-20 8163 550517 233 11118940 20.30 20.40 20.10 20.15 0.10 -0.49% 20.15 12 20.20 15 0.00
2014-05-21 8163 762987 334 15344639 20.15 20.25 20.00 20.00 0.15 -0.74% 20.00 123 20.05 2 0.00
2014-05-22 8163 1399704 691 28726409 20.45 20.80 20.25 20.40 0.40 2% 20.40 90 20.45 2 0.00
2014-05-23 8163 7993127 2315 170802510 20.65 21.80 20.50 21.80 1.40 6.86% 21.80 962 0.00 0 0.00
2014-05-26 8163 3537710 1306 76186169 21.80 21.80 21.30 21.30 0.50 -2.29% 21.30 138 21.40 26 0.00
2014-05-27 8163 1113868 527 23562928 21.35 21.45 20.95 21.10 0.20 -0.94% 21.10 22 21.15 5 0.00
2014-05-28 8163 8000389 2634 175816208 21.20 22.40 21.10 22.15 1.05 4.98% 22.10 169 22.15 22 0.00
2014-05-29 8163 10206238 3468 231023490 22.15 22.90 21.85 22.70 0.55 2.48% 22.65 5 22.70 53 0.00
2014-05-30 8163 2181410 963 48931000 22.70 22.80 22.25 22.40 0.30 -1.32% 22.35 5 22.40 20 0.00
2014-06-03 8163 1677296 836 36934557 22.40 22.50 21.70 22.00 0.40 -1.79% 22.00 28 22.05 27 0.00
2014-06-04 8163 1219580 638 26937176 22.10 22.45 21.85 22.10 0.10 0.45% 22.00 31 22.10 27 0.00
2014-06-05 8163 3141890 1391 70374987 22.50 22.70 22.05 22.05 0.05 -0.23% 22.05 286 22.20 5 0.00
2014-06-06 8163 3193410 1196 71509348 22.20 22.60 22.00 22.50 0.45 2.04% 22.50 135 22.55 31 0.00
2014-06-09 8163 13100611 4407 304065025 22.65 23.50 22.60 23.15 0.65 2.89% 23.15 19 23.20 20 0.00
2014-06-10 8163 2752469 1108 62760649 23.30 23.30 22.55 22.55 0.60 -2.59% 22.55 77 22.65 1 0.00
2014-06-11 8163 6293683 2506 148046270 22.60 24.00 22.55 23.10 0.55 2.44% 23.10 18 23.20 1 0.00
2014-06-12 8163 12877653 3906 305077645 23.10 24.00 22.90 23.95 0.85 3.68% 23.90 145 23.95 77 0.00
2014-06-13 8163 15750604 4837 378642739 23.90 24.30 23.55 23.55 0.40 -1.67% 23.55 46 23.60 57 0.00
2014-06-16 8163 3066408 1420 71181284 23.50 23.70 23.00 23.00 0.55 -2.34% 23.00 179 23.05 10 0.00
2014-06-17 8163 3468798 1550 81809009 23.20 24.10 23.15 23.25 0.25 1.09% 23.25 44 23.30 47 0.00
2014-06-18 8163 2911223 1472 66881580 23.50 23.60 22.60 22.80 0.45 -1.94% 22.80 2 22.90 4 0.00
2014-06-19 8163 2110955 966 48786520 23.40 23.45 22.90 22.90 0.10 0.44% 22.90 86 22.95 3 0.00
2014-06-20 8163 1559550 802 35743465 22.90 23.15 22.75 22.85 0.05 -0.22% 22.85 103 22.90 1 0.00
2014-06-23 8163 3730715 1649 81933073 22.90 22.95 21.35 21.45 1.40 -6.13% 21.45 75 21.50 5 0.00
2014-06-24 8163 1001041 601 21702035 21.45 21.85 21.45 21.70 0.25 1.17% 21.70 20 21.80 5 0.00
2014-06-25 8163 1114702 553 24293085 21.75 22.10 21.60 21.85 0.15 0.69% 21.80 25 21.85 42 0.00
2014-06-26 8163 1070305 621 23345217 22.00 22.10 21.65 21.70 0.15 -0.69% 21.70 4 21.80 10 0.00
2014-06-27 8163 1045072 510 22699295 21.65 21.85 21.60 21.65 0.05 -0.23% 21.65 38 21.80 32 0.00
2014-06-30 8163 951166 410 20806056 21.70 22.10 21.70 21.85 0.20 0.92% 21.85 51 21.90 13 0.00
2014-07-01 8163 1556943 626 34319035 22.10 22.15 21.90 22.15 0.30 1.37% 22.10 19 22.15 13 0.00
2014-07-02 8163 1732695 800 37718322 22.25 22.25 21.40 21.50 0.65 -2.93% 21.50 2 21.55 6 0.00
2014-07-03 8163 1682078 770 36736208 21.55 22.30 21.50 22.10 0.60 2.79% 22.10 9 22.15 71 0.00
2014-07-04 8163 1523575 689 33510080 22.15 22.45 21.75 22.00 0.10 -0.45% 22.00 16 22.05 14 0.00
2014-07-07 8163 1165908 453 25243818 22.00 22.00 21.55 21.60 0.40 -1.82% 21.60 16 21.65 2 0.00
2014-07-08 8163 779764 381 16820931 21.40 21.70 21.40 21.55 0.05 -0.23% 21.55 12 21.60 1 0.00
2014-07-09 8163 1582132 618 33917854 21.55 21.55 21.35 21.40 0.15 -0.7% 21.35 69 21.40 43 0.00
2014-07-10 8163 1193689 557 25480995 21.45 21.50 21.15 21.20 0.00 -0.93% 21.15 36 21.20 1 0.00
2014-07-11 8163 1461886 613 30602276 21.35 21.40 20.60 20.70 0.50 -2.36% 20.70 39 20.80 5 0.00
2014-07-14 8163 753569 350 15794296 20.70 21.15 20.70 20.95 0.25 1.21% 20.90 43 20.95 23 0.00
2014-07-15 8163 1425887 627 30697982 21.50 21.75 21.35 21.35 0.40 1.91% 21.35 160 21.50 11 0.00
2014-07-16 8163 890144 547 19011121 21.65 21.65 21.15 21.30 0.05 -0.23% 21.30 26 21.35 15 0.00
2014-07-17 8163 838050 344 17938166 21.30 21.60 21.25 21.35 0.05 0.23% 21.35 19 21.40 53 0.00
2014-07-18 8163 858417 383 18472178 21.35 21.60 21.35 21.45 0.10 0.47% 21.45 4 21.50 86 0.00
2014-07-21 8163 635089 364 13587484 21.70 21.70 21.25 21.25 0.20 -0.93% 21.25 27 21.40 64 0.00
2014-07-22 8163 646100 355 13789218 21.15 21.45 21.15 21.40 0.15 0.71% 21.35 10 21.40 62 0.00
2014-07-24 8163 1207534 583 26006448 21.20 21.75 21.20 21.70 0.30 1.4% 21.70 34 21.75 118 0.00
2014-07-25 8163 623858 327 13454267 21.80 21.80 21.40 21.40 0.30 -1.38% 21.40 38 21.45 1 0.00
2014-07-28 8163 1633028 776 33926163 20.70 21.00 20.70 20.70 0.70 -3.27% 20.65 52 20.70 73 0.00
2014-07-29 8163 752314 416 15594671 20.70 21.00 20.55 20.65 0.05 -0.24% 20.65 16 20.70 1 0.00
2014-07-30 8163 389834 228 8098425 20.70 20.85 20.70 20.70 0.05 0.24% 20.70 55 20.85 4 0.00
2014-07-31 8163 446213 237 9253822 20.95 20.95 20.65 20.80 0.10 0.48% 20.80 8 20.85 53 0.00
2014-08-01 8163 373484 198 7726901 20.60 20.85 20.60 20.70 0.10 -0.48% 20.70 8 20.75 2 0.00
2014-08-04 8163 463909 231 9616848 20.60 20.90 20.60 20.85 0.15 0.72% 20.85 14 20.90 19 0.00
2014-08-05 8163 552315 284 11397283 20.85 20.90 20.45 20.55 0.30 -1.44% 20.55 12 20.60 32 0.00
2014-08-06 8163 1354850 553 27219979 20.55 20.60 19.80 20.10 0.45 -2.19% 20.05 8 20.10 14 0.00
2014-08-07 8163 503629 210 10124182 20.00 20.40 20.00 20.00 0.10 -0.5% 20.00 177 20.10 3 0.00
2014-08-08 8163 725285 387 14295808 20.00 20.00 19.40 19.90 0.10 -0.5% 19.80 12 19.90 22 0.00
2014-08-11 8163 436687 236 8817210 20.05 20.25 20.05 20.25 0.35 1.76% 20.20 19 20.25 10 0.00
2014-08-12 8163 441444 175 8858430 20.20 20.20 20.00 20.00 0.25 -1.23% 20.00 41 20.05 1 0.00
2014-08-13 8163 381174 206 7655860 19.95 20.20 19.90 20.20 0.20 1% 20.15 7 20.20 15 0.00
2014-08-14 8163 740525 301 14772192 20.20 20.30 19.75 19.80 0.40 -1.98% 19.80 20 19.90 80 0.00
2014-08-15 8163 327264 213 6513600 19.95 20.00 19.70 20.00 0.20 1.01% 19.90 6 20.00 62 0.00
2014-08-18 8163 2892971 1410 60413999 21.20 21.20 20.50 20.75 0.75 3.75% 20.75 7 20.80 11 0.00
2014-08-19 8163 957498 480 19847904 20.85 20.95 20.60 20.70 0.05 -0.24% 20.70 10 20.75 1 0.00
2014-08-20 8163 779563 412 16054098 20.85 20.95 20.35 20.40 0.30 -1.45% 20.40 14 20.45 2 0.00
2014-08-21 8163 616999 331 12461828 20.50 20.50 20.10 20.25 0.15 -0.74% 20.25 38 20.30 65 0.00
2014-08-22 8163 642525 346 13119382 20.40 20.55 20.35 20.35 0.10 0.49% 20.35 16 20.40 6 0.00
2014-08-25 8163 736790 409 15197900 20.40 20.80 20.35 20.70 0.35 1.72% 20.65 9 20.70 9 0.00
2014-08-26 8163 446628 240 9272447 20.80 20.90 20.60 20.75 0.05 0.24% 20.70 16 20.75 50 0.00
2014-08-27 8163 1071289 458 22417310 20.70 21.10 20.70 20.90 0.15 0.72% 20.85 55 20.90 5 0.00
2014-08-28 8163 628363 288 13100177 21.20 21.20 20.70 20.75 0.15 -0.72% 20.75 13 20.80 1 0.00
2014-08-29 8163 579737 268 12062163 20.90 20.90 20.70 20.90 0.15 0.72% 20.80 9 20.90 75 0.00
2014-09-01 8163 591986 250 12366252 21.00 21.00 20.80 20.80 0.10 -0.48% 20.80 29 20.90 28 0.00
2014-09-02 8163 1639104 709 34744522 20.90 21.45 20.90 21.00 0.20 0.96% 20.95 4 21.00 14 0.00
2014-09-03 8163 456550 226 9528354 20.95 21.10 20.75 20.80 0.20 -0.95% 20.80 6 20.85 10 0.00
2014-09-04 8163 340400 207 7091880 20.90 21.00 20.70 20.80 0.00 0% 20.80 4 20.85 16 0.00
2014-09-05 8163 481307 231 10085219 21.00 21.15 20.80 20.85 0.05 0.24% 20.85 5 20.90 1 0.00
2014-09-09 8163 395081 208 8228414 20.90 21.15 20.70 20.70 0.15 -0.72% 20.70 35 20.75 77 0.00
2014-09-10 8163 543507 251 11173341 20.70 20.85 20.50 20.50 0.20 -0.97% 20.50 85 20.60 1 0.00
2014-09-11 8163 516780 250 10655262 20.65 20.75 20.50 20.70 0.20 0.98% 20.70 21 20.75 19 0.00
2014-09-12 8163 589374 254 12000678 20.70 20.70 20.25 20.30 0.40 -1.93% 20.30 12 20.40 1 0.00
2014-09-15 8163 395766 214 7960494 20.30 20.30 20.00 20.05 0.25 -1.23% 20.05 21 20.15 20 0.00
2014-09-16 8163 608424 270 12133943 20.15 20.20 19.75 19.80 0.25 -1.25% 19.80 33 19.85 2 0.00
2014-09-17 8163 577750 304 11521386 19.90 20.15 19.80 19.80 0.00 0% 19.80 41 19.90 16 0.00
2014-09-18 8163 1032813 449 21088751 20.10 20.60 20.10 20.60 0.80 4.04% 20.55 5 20.60 10 0.00
2014-09-19 8163 585462 320 12052945 20.90 20.90 20.40 20.45 0.15 -0.73% 20.45 1 20.55 1 0.00
2014-09-22 8163 503724 244 10215590 20.45 20.55 20.05 20.05 0.40 -1.96% 20.05 20 20.20 2 0.00
2014-09-23 8163 560888 274 11253060 19.80 20.30 19.80 20.05 0.00 0% 20.05 8 20.10 6 0.00
2014-09-24 8163 324339 190 6534130 20.05 20.35 20.05 20.10 0.05 0.25% 20.10 15 20.15 2 0.00
2014-09-25 8163 541748 269 10830851 20.15 20.40 19.80 19.90 0.20 -1% 19.90 15 19.95 2 0.00
2014-09-26 8163 524158 263 10332840 19.50 20.00 19.50 19.60 0.30 -1.51% 19.60 31 19.70 3 0.00
2014-09-29 8163 767485 282 15085153 19.90 19.90 19.55 19.55 0.05 -0.26% 19.55 18 19.60 7 0.00
2014-09-30 8163 819500 351 15902121 19.70 19.70 19.10 19.40 0.15 -0.77% 19.40 11 19.50 18 0.00
2014-10-01 8163 799917 249 15508406 19.40 19.60 19.30 19.30 0.10 -0.52% 19.30 26 19.40 17 0.00
2014-10-02 8163 571356 254 11205204 19.25 19.80 19.25 19.60 0.30 1.55% 19.60 1 19.65 6 0.00
2014-10-03 8163 606752 268 12006748 19.80 19.90 19.65 19.80 0.20 1.02% 19.80 8 19.85 2 0.00
2014-10-06 8163 319425 155 6309276 19.80 19.95 19.65 19.70 0.10 -0.51% 19.65 41 19.70 95 0.00
2014-10-07 8163 767350 251 15134758 19.95 19.95 19.55 19.70 0.00 0% 19.60 9 19.70 36 0.00
2014-10-08 8163 247500 129 4846374 19.65 19.75 19.40 19.55 0.15 -0.76% 19.50 114 19.55 7 0.00
2014-10-09 8163 605124 226 11781646 19.80 19.80 19.35 19.35 0.20 -1.02% 19.30 86 19.40 5 0.00
2014-10-13 8163 1321645 544 24280373 18.65 19.05 18.00 18.00 1.35 -6.98% 18.00 12 18.15 19 0.00
2014-10-14 8163 1176737 432 20875488 18.00 18.20 17.50 17.70 0.30 -1.67% 17.70 31 17.75 1 0.00
2014-10-15 8163 566302 369 9961536 17.80 17.85 17.40 17.40 0.30 -1.69% 17.40 30 17.45 1 0.00
2014-10-16 8163 1575297 552 26061027 16.50 17.10 16.20 17.10 0.30 -1.72% 16.95 15 17.10 46 0.00
2014-10-17 8163 1630479 619 26730414 17.40 17.40 15.95 15.95 1.15 -6.73% 0.00 0 15.95 166 0.00
2014-10-20 8163 1446456 725 23493272 16.60 16.60 16.00 16.20 0.25 1.57% 16.20 14 16.25 6 0.00
2014-10-21 8163 329310 228 5374080 16.25 16.45 16.20 16.35 0.15 0.93% 16.35 40 16.40 24 0.00
2014-10-22 8163 1276692 602 21323844 16.35 17.00 16.30 16.75 0.40 2.45% 16.75 41 16.80 6 0.00
2014-10-23 8163 283726 199 4752975 16.75 16.90 16.65 16.65 0.10 -0.6% 16.65 6 16.75 23 0.00
2014-10-24 8163 957017 431 15578772 16.70 16.75 16.00 16.15 0.50 -3% 16.15 67 16.25 3 0.00
2014-10-27 8163 1193620 515 18703681 16.20 16.35 15.20 15.30 0.85 -5.26% 15.25 1 15.30 28 0.00
2014-10-28 8163 586971 327 9197235 15.40 15.85 15.40 15.85 0.55 3.59% 15.80 38 15.85 6 0.00
2014-10-29 8163 634000 359 10252596 16.05 16.45 15.90 16.40 0.55 3.47% 16.35 5 16.40 23 0.00
2014-10-30 8163 323405 190 5256889 16.40 16.40 16.10 16.20 0.20 -1.22% 16.20 8 16.35 5 0.00
2014-10-31 8163 569862 250 9295345 16.15 16.45 16.15 16.40 0.20 1.23% 16.40 19 16.45 22 0.00
2014-11-03 8163 733767 350 12242903 16.45 16.85 16.45 16.60 0.20 1.22% 16.60 21 16.65 2 0.00
2014-11-04 8163 444349 227 7388036 16.65 16.75 16.55 16.60 0.00 0% 16.60 16 16.65 2 0.00
2014-11-05 8163 384695 193 6371791 16.65 16.70 16.40 16.40 0.20 -1.2% 16.40 9 16.55 37 0.00
2014-11-06 8163 1745461 585 28822259 16.40 16.80 16.25 16.25 0.15 -0.91% 16.25 7 16.40 3 0.00
2014-11-07 8163 710400 392 11583578 16.30 16.45 16.20 16.25 0.00 0% 16.25 15 16.35 6 0.00
2014-11-10 8163 732900 323 11950128 16.50 16.50 16.20 16.30 0.05 0.31% 16.25 18 16.35 2 0.00
2014-11-11 8163 450377 287 7290517 16.25 16.35 16.00 16.20 0.10 -0.61% 16.20 28 16.25 6 0.00
2014-11-12 8163 601300 273 9704179 16.20 16.30 16.00 16.05 0.15 -0.93% 16.05 48 16.10 8 0.00
2014-11-13 8163 228359 140 3682144 16.20 16.25 16.05 16.10 0.05 0.31% 16.10 3 16.15 6 0.00
2014-11-14 8163 384790 219 6211296 16.00 16.25 16.00 16.15 0.05 0.31% 16.15 9 16.20 3 0.00
2014-11-17 8163 540601 338 8613741 16.20 16.20 15.75 15.80 0.35 -2.17% 15.80 33 15.85 2 131.67
2014-11-18 8163 1342426 477 20727513 15.80 15.90 15.20 15.40 0.40 -2.53% 15.40 8 15.45 16 128.33
2014-11-19 8163 760920 360 11717376 15.20 15.55 15.20 15.35 0.05 -0.32% 15.30 94 15.35 5 127.92
2014-11-20 8163 568787 301 8841495 15.40 15.75 15.40 15.60 0.25 1.63% 15.60 16 15.65 6 130.00
2014-11-21 8163 1109186 453 17761183 15.70 16.20 15.60 16.10 0.50 3.21% 16.10 27 16.15 78 134.17
2014-11-24 8163 736826 316 11866265 16.35 16.35 15.90 15.95 0.15 -0.93% 15.95 52 16.05 14 132.92
2014-11-25 8163 2696788 692 42615903 15.80 15.95 15.60 15.85 0.10 -0.63% 15.80 44 15.85 27 132.08
2014-11-26 8163 890219 345 14021868 16.00 16.00 15.50 15.60 0.25 -1.58% 15.60 75 15.65 3 130.00
2014-11-27 8163 543150 216 8502438 15.80 15.80 15.60 15.60 0.00 0% 15.60 29 15.65 1 130.00
2014-11-28 8163 385351 188 6011690 15.75 15.80 15.50 15.55 0.05 -0.32% 15.55 2 15.60 10 129.58
2014-12-01 8163 1176300 445 18356725 15.20 15.85 15.10 15.65 0.10 0.64% 15.65 22 15.70 1 130.42
2014-12-02 8163 754925 452 11994350 15.80 16.15 15.70 16.10 0.45 2.88% 16.05 2 16.10 1 134.17
2014-12-03 8163 1115234 464 18225771 16.20 16.45 16.15 16.35 0.25 1.55% 16.30 48 16.35 4 136.25
2014-12-04 8163 845854 326 13969753 16.55 16.60 16.35 16.45 0.10 0.61% 16.40 54 16.45 1 137.08
2014-12-05 8163 862612 409 14374486 16.50 16.75 16.50 16.70 0.25 1.52% 16.70 68 16.75 92 139.17
2014-12-08 8163 700976 241 11696044 16.90 16.90 16.55 16.60 0.10 -0.6% 16.60 39 16.65 2 138.33
2014-12-09 8163 570482 266 9377977 16.60 16.65 16.30 16.30 0.30 -1.81% 16.30 11 16.40 5 135.83
2014-12-10 8163 1444050 406 23735718 16.30 16.60 16.20 16.30 0.00 0% 16.30 78 16.40 12 135.83
2014-12-11 8163 346007 167 5678412 16.35 16.50 16.25 16.45 0.15 0.92% 16.40 10 16.50 78 137.08
2014-12-12 8163 2219177 1276 62917776 27.70 28.70 27.65 16.50 0.65 0.3% 28.30 1 28.35 1 13.74
2014-12-15 8163 2612148 790 44000285 16.20 17.30 16.15 17.20 0.70 4.24% 17.15 12 17.20 6 143.33
2014-12-16 8163 1770348 813 30409878 17.20 17.50 16.90 17.00 0.20 -1.16% 17.00 18 17.05 8 141.67
2014-12-17 8163 1384262 631 23733933 17.00 17.45 16.90 16.95 0.05 -0.29% 16.95 2 17.00 25 141.25
2014-12-18 8163 1152038 411 19641879 17.10 17.30 16.70 16.70 0.25 -1.47% 16.70 3 16.90 36 139.17
2014-12-19 8163 1019442 372 17178383 16.90 17.00 16.65 16.65 0.05 -0.3% 16.65 2 16.70 74 138.75
2014-12-22 8163 772915 325 13058825 16.80 17.15 16.75 16.80 0.15 0.9% 16.80 4 16.85 1 140.00
2014-12-23 8163 876039 382 14886607 16.85 17.15 16.85 17.05 0.25 1.49% 17.00 3 17.05 7 142.08
2014-12-24 8163 1761078 680 30462445 17.10 17.50 17.05 17.40 0.35 2.05% 17.40 7 17.45 35 145.00
2014-12-25 8163 647022 229 11209372 17.50 17.50 17.25 17.25 0.15 -0.86% 17.25 25 17.30 9 143.75
2014-12-26 8163 2104336 759 37170939 17.25 17.90 17.25 17.90 0.65 3.77% 17.85 50 17.90 94 149.17
2014-12-27 8163 1338250 557 24030685 17.90 18.20 17.70 18.10 0.20 1.12% 18.05 7 18.10 23 150.83
2014-12-29 8163 1136932 510 20426033 18.40 18.40 17.70 17.70 0.40 -2.21% 17.70 13 17.75 3 147.50
2014-12-30 8163 967951 302 17236422 17.75 18.00 17.60 17.80 0.10 0.56% 17.80 21 17.90 16 148.33
2014-12-31 8163 509050 202 9097388 18.15 18.15 17.75 17.85 0.05 0.28% 17.85 54 17.90 7 148.75