亞泥(1102)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　37.45
0
0%		37.50
0.05
0.13%		37.20
-0.3
-0.8%		 　37.00
-0.2
-0.54%		36.85
-0.15
-0.41%		36.90
0.05
0.14%		37.70
0.8
2.17%		37.60
-0.1
-0.27%		 　37.60
0
0%		37.20
-0.4
-1.06%		36.90
-0.3
-0.81%		36.20
-0.7
-1.9%		36.55
0.35
0.97%		 　36.30
-0.25
-0.68%		36.50
0.2
0.55%		36.40
-0.1
-0.27%		36.45
0.05
0.14%		36.45
0
0%		 　36.75
0.3
0.82%		36.75
0
0%		37.00
0.25
0.68%		37.55
0.55
1.49%		36.94
2 月37.30
-0.25
-0.67%		 　37.40
0.1
0.27%		37.20
-0.2
-0.53%		37.20
0
0%		 　　　　　　　　　　37.40
0.2
0.54%		36.65
-0.75
-2.01%		36.30
-0.35
-0.95%		36.35
0.05
0.14%		36.55
0.2
0.55%		36.90
0.35
0.96%		 36.70
-0.2
-0.54%		36.80
0.1
0.27%		37.00
0.2
0.54%		 36.93
3 月36.85
-0.15
-0.41%		 　36.85
0
0%		36.60
-0.25
-0.68%		36.80
0.2
0.55%		36.80
0
0%		36.80
0
0%		 　36.40
-0.4
-1.09%		36.50
0.1
0.27%		36.55
0.05
0.14%		36.20
-0.35
-0.96%		36.00
-0.2
-0.55%		 　36.00
0
0%		36.15
0.15
0.42%		35.75
-0.4
-1.11%		35.50
-0.25
-0.7%		35.80
0.3
0.85%		 　35.90
0.1
0.28%		36.05
0.15
0.42%		36.30
0.25
0.69%		36.20
-0.1
-0.28%		36.45
0.25
0.69%		 36.31
4 月36.40
-0.05
-0.14%		36.65
0.25
0.69%		36.50
-0.15
-0.41%		 　　　35.90
-0.6
-1.64%		35.85
-0.05
-0.14%		36.00
0.15
0.42%		36.45
0.45
1.25%		36.40
-0.05
-0.14%		 　36.70
0.3
0.82%		36.50
-0.2
-0.54%		36.25
-0.25
-0.68%		36.00
-0.25
-0.69%		36.60
0.6
1.67%		 　37.10
0.5
1.37%		37.10
0
0%		37.15
0.05
0.13%		37.45
0.3
0.81%		37.20
-0.25
-0.67%		 　37.35
0.15
0.4%		37.45
0.1
0.27%		 36.69
5 月　37.20
-0.25
-0.67%		37.45
0.25
0.67%		 　37.75
0.3
0.8%		37.50
-0.25
-0.66%		37.50
0
0%		37.60
0.1
0.27%		37.50
-0.1
-0.27%		 　37.45
-0.05
-0.13%		37.70
0.25
0.67%		37.95
0.25
0.66%		37.90
-0.05
-0.13%		37.90
0
0%		 　37.75
-0.15
-0.4%		37.90
0.15
0.4%		37.80
-0.1
-0.26%		37.50
-0.3
-0.79%		37.35
-0.15
-0.4%		 　37.30
-0.05
-0.13%		37.55
0.25
0.67%		37.70
0.15
0.4%		37.25
-0.45
-1.19%		37.05
-0.2
-0.54%		37.57
6 月 　36.95
-0.1
-0.27%		37.00
0.05
0.14%		37.20
0.2
0.54%		36.60
-0.6
-1.61%		37.30
0.7
1.91%		 　37.35
0.05
0.13%		36.70
-0.65
-1.74%		 36.40
-0.3
-0.82%		36.30
-0.1
-0.27%		 　36.40
0.1
0.28%		36.50
0.1
0.27%		36.30
-0.2
-0.55%		35.80
-0.5
-1.38%		35.05
-0.75
-2.09%		 　35.15
0.1
0.29%		34.95
-0.2
-0.57%		35.75
0.8
2.29%		35.90
0.15
0.42%		36.90
1
2.79%		 36.36
7 月36.35
-0.55
-1.49%		35.90
-0.45
-1.24%		35.50
-0.4
-1.11%		35.80
0.3
0.85%		35.50
-0.3
-0.84%		 　35.80
0.3
0.85%		36.00
0.2
0.56%		36.20
0.2
0.56%		37.00
0.8
2.21%		37.45
0.45
1.22%		 　37.45
0
0%		37.35
-0.1
-0.27%		37.65
0.3
0.8%		37.75
0.1
0.27%		37.10
-0.65
-1.72%		 　37.95
0.85
2.29%		38.00
0.05
0.13%		37.55
-0.45
-1.18%		37.80
0.25
0.67%		37.60
-0.2
-0.53%		 　37.45
-0.15
-0.4%		37.50
0.05
0.13%		37.65
0.15
0.4%		37
8 月37.40
-0.25
-0.66%		37.45
0.05
0.13%		 　37.25
-0.2
-0.53%		36.85
-0.4
-1.07%		37.30
0.45
1.22%		37.25
-0.05
-0.13%		36.70
-0.55
-1.48%		 　37.40
0.7
1.91%		37.75
0.35
0.94%		37.45
-0.3
-0.79%		37.80
0.35
0.93%		37.95
0.15
0.4%		 　38.05
0.1
0.26%		37.55
-0.5
-1.31%		 37.95
0.4
1.07%		37.85
-0.1
-0.26%		 　38.00
0.15
0.4%		37.95
-0.05
-0.13%		37.80
-0.15
-0.4%		36.50
-1.3
-3.44%		37.40
0.9
2.47%		 37.55
9 月　37.70
0.3
0.8%		37.65
-0.05
-0.13%		37.90
0.25
0.66%		38.00
0.1
0.26%		38.00
0
0%		 　38.00
0
0%		38.30
0.3
0.79%		38.30
0
0%		38.50
0.2
0.52%		37.65
-0.85
-2.21%		37.40
-0.25
-0.66%		 38.00
0.6
1.6%		38.00
0
0%		37.75
-0.25
-0.66%		 　　　38.10
0.35
0.93%		37.90
-0.2
-0.52%		37.90
0
0%		37.50
-0.4
-1.06%		37.45
-0.05
-0.13%		 　37.40
-0.05
-0.13%		 37.84
10 月37.15
-0.25
-0.67%		37.40
0.25
0.67%		38.00
0.6
1.6%		38.75
0.75
1.97%		 　39.10
0.35
0.9%		39.20
0.1
0.26%		39.30
0.1
0.26%		 39.90
0.6
1.53%		 　39.80
-0.1
-0.25%		40.00
0.2
0.5%		39.50
-0.5
-1.25%		39.55
0.05
0.13%		39.80
0.25
0.63%		 　39.90
0.1
0.25%		39.35
-0.55
-1.38%		39.35
0
0%		38.90
-0.45
-1.14%		38.85
-0.05
-0.13%		 　39.05
0.2
0.51%		39.00
-0.05
-0.13%		39.50
0.5
1.28%		39.85
0.35
0.89%		39.22
11 月39.20
-0.65
-1.63%		 　38.50
-0.7
-1.79%		37.85
-0.65
-1.69%		37.75
-0.1
-0.26%		38.10
0.35
0.93%		37.60
-0.5
-1.31%		 　37.75
0.15
0.4%		37.95
0.2
0.53%		37.55
-0.4
-1.05%		37.35
-0.2
-0.53%		38.20
0.85
2.28%		 　37.95
-0.25
-0.65%		38.25
0.3
0.79%		38.00
-0.25
-0.65%		37.90
-0.1
-0.26%		37.60
-0.3
-0.79%		 　38.20
0.6
1.6%		38.05
-0.15
-0.39%		38.30
0.25
0.66%		39.00
0.7
1.83%		39.30
0.3
0.77%		 38.21
12 月　39.50
0.2
0.51%		38.65
-0.85
-2.15%		38.40
-0.25
-0.65%		38.40
0
0%		38.05
-0.35
-0.91%		 　37.95
-0.1
-0.26%		37.85
-0.1
-0.26%		38.35
0.5
1.32%		37.90
-0.45
-1.17%		38.30
0.4
1.06%		 　37.70
-0.6
-1.57%		37.65
-0.05
-0.13%		37.65
0
0%		37.75
0.1
0.27%		38.10
0.35
0.93%		 　38.30
0.2
0.52%		38.35
0.05
0.13%		38.45
0.1
0.26%		38.35
-0.1
-0.26%		38.40
0.05
0.13%		 　38.45
0.05
0.13%		38.60
0.15
0.39%		38.21

說明:最高漲幅:2.79%最低跌幅:-3.44% 最高價:40.00最低價:34.95平均價:37.41,灰色底表示週末,漲147天(41.7)元,跌137天(-39.25)元,平盤26天
3%=1,2%=20,1%=71,0%=81,-0%=1,-1%=16,-2%=51,-3%=69,

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 1102 2856071 1162 107091777 37.40 37.60 37.35 37.45 0.10 0% 37.40 35 37.45 43 18.00
2013-01-03 1102 2193238 885 82180614 37.50 37.50 37.35 37.50 0.05 0.13% 37.45 2 37.50 320 18.03
2013-01-04 1102 3016732 1111 112535907 37.50 37.55 37.00 37.20 0.30 -0.8% 37.20 7 37.25 17 17.88
2013-01-07 1102 2796643 1046 103115041 37.00 37.05 36.65 37.00 0.20 -0.54% 36.90 8 37.00 18 17.79
2013-01-08 1102 1535644 704 56539910 36.95 37.00 36.75 36.85 0.15 -0.41% 36.80 102 36.85 302 17.72
2013-01-09 1102 1729969 942 64002980 36.80 37.30 36.75 36.90 0.05 0.14% 36.90 65 37.00 11 17.74
2013-01-10 1102 5475289 2284 204546121 37.20 37.70 36.90 37.70 0.80 2.17% 37.60 3 37.70 51 18.13
2013-01-11 1102 5346376 1317 200554135 37.80 37.85 37.25 37.60 0.10 -0.27% 37.45 23 37.60 94 18.08
2013-01-14 1102 2566793 1476 96076776 37.40 37.60 37.05 37.60 0.00 0% 37.50 2 37.60 61 18.08
2013-01-15 1102 2601473 1006 95508232 37.60 37.60 37.10 37.20 0.40 -1.06% 37.15 1 37.20 126 17.88
2013-01-16 1102 2713153 1413 100118175 37.10 37.20 36.70 36.90 0.30 -0.81% 36.85 211 36.90 63 17.74
2013-01-17 1102 100257590 3432 2147483647 36.00 36.80 36.00 36.20 0.70 -1.9% 36.15 120 36.20 599 17.40
2013-01-18 1102 18766450 3337 675815469 36.35 36.55 36.10 36.55 0.35 0.97% 36.50 20 36.55 232 17.57
2013-01-21 1102 5319878 1453 189959846 36.55 36.55 36.00 36.30 0.25 -0.68% 36.20 32 36.30 41 17.45
2013-01-22 1102 7789486 1943 283544790 36.30 36.55 36.15 36.50 0.20 0.55% 36.40 10 36.50 309 17.55
2013-01-23 1102 6308611 1719 229963300 36.50 36.55 36.35 36.40 0.10 -0.27% 36.40 146 36.45 797 17.50
2013-01-24 1102 9069514 2235 330392314 36.10 36.65 36.00 36.45 0.05 0.14% 36.40 240 36.45 243 17.52
2013-01-25 1102 5107055 1432 185586335 36.45 36.55 36.20 36.45 0.00 0% 36.40 126 36.45 302 17.52
2013-01-28 1102 4065194 1256 147598735 36.45 36.80 36.35 36.75 0.30 0.82% 36.60 862 36.75 99 17.67
2013-01-29 1102 7497746 2609 273889537 36.80 36.85 36.60 36.75 0.00 0% 36.75 58 36.80 10 17.67
2013-01-30 1102 5875591 2071 217460560 37.00 37.15 36.85 37.00 0.25 0.68% 37.00 348 37.05 506 17.79
2013-01-31 1102 5420817 2281 202603179 37.50 37.55 37.10 37.55 0.55 1.49% 37.30 1 37.60 135 18.05
2013-02-01 1102 4136004 1163 149964975 37.55 37.55 37.10 37.30 0.25 -0.67% 37.20 150 37.30 374 17.93
2013-02-04 1102 3736683 1474 139700665 37.30 37.50 37.05 37.40 0.10 0.27% 37.35 6 37.40 174 17.98
2013-02-05 1102 5442217 2705 201779576 37.40 37.40 36.95 37.20 0.20 -0.53% 37.05 4 37.20 138 17.88
2013-02-06 1102 4447451 1768 165137961 37.20 37.25 37.00 37.20 0.00 0% 37.05 112 37.20 59 17.88
2013-02-18 1102 5947978 2387 221434906 37.55 37.55 37.10 37.40 0.20 0.54% 37.25 260 37.40 104 17.98
2013-02-19 1102 4320499 1977 158990835 37.40 37.40 36.55 36.65 0.75 -2.01% 36.65 7 36.70 183 17.62
2013-02-20 1102 6451596 3200 235350491 36.75 36.80 36.25 36.30 0.35 -0.95% 36.30 72 36.40 83 17.45
2013-02-21 1102 6015003 1639 218899432 36.55 36.60 36.15 36.35 0.05 0.14% 36.35 81 36.45 91 17.48
2013-02-22 1102 6171333 2174 224755887 36.15 36.60 36.10 36.55 0.20 0.55% 36.55 173 36.60 139 17.57
2013-02-23 1102 2114780 694 77838953 36.60 37.05 36.55 36.90 0.35 0.96% 36.85 1 36.90 299 17.74
2013-02-25 1102 4894454 1955 179850000 36.90 36.90 36.60 36.70 0.20 -0.54% 36.70 43 36.80 6 17.64
2013-02-26 1102 6073022 2085 223218139 36.50 37.10 36.50 36.80 0.10 0.27% 36.80 134 36.85 3 17.69
2013-02-27 1102 8167477 1685 301983510 36.70 37.20 36.65 37.00 0.20 0.54% 36.95 71 37.00 66 17.79
2013-03-01 1102 5255814 2120 194438462 37.50 37.50 36.75 36.85 0.15 -0.41% 36.80 246 36.85 62 17.72
2013-03-04 1102 3814266 1713 139729474 36.85 36.85 36.50 36.85 0.00 0% 36.80 1 36.85 61 17.72
2013-03-05 1102 3214722 1236 117879935 36.90 36.90 36.50 36.60 0.25 -0.68% 36.60 167 36.65 56 17.60
2013-03-06 1102 2494650 1439 91437284 36.60 36.80 36.55 36.80 0.20 0.55% 36.65 34 36.80 444 17.69
2013-03-07 1102 2850436 1947 104588624 36.80 36.80 36.55 36.80 0.00 0% 36.80 49 36.85 61 17.69
2013-03-08 1102 2229279 906 82121487 36.80 37.00 36.60 36.80 0.00 0% 36.75 260 36.80 217 17.69
2013-03-11 1102 4111999 2227 149859792 36.60 36.75 36.35 36.40 0.40 -1.09% 36.40 193 36.60 91 17.50
2013-03-12 1102 3701801 2312 134584633 36.40 36.60 36.30 36.50 0.10 0.27% 36.35 593 36.50 22 17.55
2013-03-13 1102 3990580 1548 145294747 36.70 36.70 36.25 36.55 0.05 0.14% 36.50 7 36.55 83 17.57
2013-03-14 1102 5850341 2291 211708877 36.45 36.50 35.95 36.20 0.35 -0.96% 36.20 61 36.30 20 17.40
2013-03-15 1102 5757374 1078 208015627 36.10 36.30 36.00 36.00 0.20 -0.55% 36.00 394 36.10 68 17.31
2013-03-18 1102 3627227 1851 130132872 35.90 36.00 35.60 36.00 0.00 0% 36.00 169 36.05 70 17.31
2013-03-19 1102 2917663 1194 105066168 36.00 36.15 35.80 36.15 0.15 0.42% 36.05 4 36.15 64 17.38
2013-03-20 1102 4051860 1829 144953540 36.15 36.15 35.50 35.75 0.40 -1.11% 35.75 104 35.80 68 17.19
2013-03-21 1102 3457373 1394 122937791 35.70 35.70 35.50 35.50 0.25 -0.7% 35.50 782 35.60 13 17.07
2013-03-22 1102 2818889 929 100537999 35.70 35.90 35.50 35.80 0.30 0.85% 35.80 72 35.85 20 17.21
2013-03-25 1102 3366818 964 120556042 35.90 35.90 35.60 35.90 0.10 0.28% 35.85 1 35.95 115 17.26
2013-03-26 1102 5058642 1645 181790618 35.90 36.15 35.70 36.05 0.15 0.42% 36.05 43 36.10 8 17.33
2013-03-27 1102 3660626 1280 131906805 35.90 36.30 35.55 36.30 0.25 0.69% 36.20 5 36.30 7 17.45
2013-03-28 1102 2335461 982 84626073 36.30 36.35 36.00 36.20 0.10 -0.28% 36.20 64 36.25 44 17.40
2013-03-29 1102 2384308 690 86742874 35.80 36.50 35.80 36.45 0.25 0.69% 36.35 136 36.45 37 17.52
2013-04-01 1102 1853865 763 67519806 36.45 36.55 36.10 36.40 0.05 -0.14% 36.40 86 36.45 399 17.50
2013-04-02 1102 4180091 1808 152156008 36.35 36.65 36.00 36.65 0.25 0.69% 36.55 6 36.65 9 18.99
2013-04-03 1102 2169546 1666 79152466 36.60 36.60 36.35 36.50 0.15 -0.41% 36.45 14 36.50 151 18.91
2013-04-08 1102 3525351 1626 127068883 36.25 36.55 35.90 35.90 0.60 -1.64% 35.85 115 35.90 46 18.60
2013-04-09 1102 4281730 1454 153661024 36.00 36.00 35.80 35.85 0.05 -0.14% 35.85 587 35.90 168 18.58
2013-04-10 1102 5277719 1836 189275434 36.00 36.00 35.80 36.00 0.15 0.42% 35.95 1 36.00 1 18.65
2013-04-11 1102 4245476 2134 153053057 35.80 36.45 35.70 36.45 0.45 1.25% 36.25 5 36.45 28 18.89
2013-04-12 1102 1433986 664 51941427 35.80 36.40 35.80 36.40 0.05 -0.14% 36.30 70 36.40 17 18.86
2013-04-15 1102 2660811 1006 96624272 36.40 36.70 36.10 36.70 0.30 0.82% 36.60 25 36.70 79 19.02
2013-04-16 1102 2631304 685 95353017 36.20 36.55 35.80 36.50 0.20 -0.54% 36.40 1 36.50 57 18.91
2013-04-17 1102 3723654 1519 134867393 36.40 36.50 36.05 36.25 0.25 -0.68% 36.25 43 36.30 20 18.78
2013-04-18 1102 2553661 1542 91882962 35.85 36.15 35.80 36.00 0.25 -0.69% 36.00 349 36.05 46 18.65
2013-04-19 1102 2309143 1014 84038740 36.15 36.60 36.00 36.60 0.60 1.67% 36.50 214 36.60 108 18.96
2013-04-22 1102 8905116 3136 333402129 37.50 38.00 37.00 37.10 0.50 1.37% 37.05 53 37.10 35 19.22
2013-04-23 1102 4317356 2682 160201572 37.30 37.35 37.00 37.10 0.00 0% 37.05 6 37.10 897 19.22
2013-04-24 1102 3239874 1629 120488758 37.45 37.45 37.05 37.15 0.05 0.13% 37.10 8 37.15 101 19.25
2013-04-25 1102 3322043 1475 123805480 37.40 37.45 37.10 37.45 0.30 0.81% 37.30 24 37.45 170 19.40
2013-04-26 1102 2744061 1748 102608494 37.45 37.50 37.20 37.20 0.25 -0.67% 37.20 34 37.30 22 19.27
2013-04-29 1102 2268113 1243 84585038 37.30 37.40 37.20 37.35 0.15 0.4% 37.25 91 37.35 180 19.35
2013-04-30 1102 4934655 1878 184568625 37.30 37.50 37.25 37.45 0.10 0.27% 37.40 4 37.45 18 19.40
2013-05-02 1102 2271879 1386 84801689 37.40 37.40 37.20 37.20 0.25 -0.67% 37.20 45 37.25 30 19.27
2013-05-03 1102 2935098 1235 109796384 37.20 37.50 37.20 37.45 0.25 0.67% 37.40 3 37.45 15 19.40
2013-05-06 1102 3279941 1423 123392758 37.45 37.80 37.35 37.75 0.30 0.8% 37.65 12 37.75 162 19.56
2013-05-07 1102 3998991 1644 150559289 37.75 37.90 37.45 37.50 0.25 -0.66% 37.45 72 37.50 320 19.43
2013-05-08 1102 5504258 1967 206276674 37.40 37.70 37.30 37.50 0.00 0% 37.40 39 37.50 29 19.43
2013-05-09 1102 4478660 1790 169174028 37.80 37.95 37.60 37.60 0.10 0.27% 37.60 11 37.70 6 19.48
2013-05-10 1102 4589899 1723 172935210 37.65 37.80 37.40 37.50 0.10 -0.27% 37.50 67 37.55 38 19.43
2013-05-13 1102 2894122 1106 108479742 37.75 37.75 37.40 37.45 0.05 -0.13% 37.40 3 37.45 40 19.40
2013-05-14 1102 2476975 929 92992800 37.70 37.75 37.35 37.70 0.25 0.67% 37.60 59 37.70 104 19.53
2013-05-15 1102 3623107 1350 136961677 37.75 37.95 37.45 37.95 0.25 0.66% 37.90 1 37.95 49 19.66
2013-05-16 1102 3685095 1565 139767459 37.95 38.00 37.75 37.90 0.05 -0.13% 37.90 308 37.95 12 19.64
2013-05-17 1102 2758960 1314 104506329 37.95 38.00 37.70 37.90 0.00 0% 37.85 1 37.90 290 21.17
2013-05-20 1102 1804133 630 68014380 37.90 37.90 37.60 37.75 0.15 -0.4% 37.70 59 37.75 27 21.09
2013-05-21 1102 2084032 835 78759786 37.90 37.90 37.70 37.90 0.15 0.4% 37.85 1 37.90 43 21.17
2013-05-22 1102 1911150 878 72175220 37.95 37.95 37.60 37.80 0.10 -0.26% 37.70 57 37.80 478 21.12
2013-05-23 1102 2734973 1233 102197064 37.70 37.70 37.10 37.50 0.30 -0.79% 37.40 21 37.50 158 20.95
2013-05-24 1102 1499148 657 55756343 37.50 37.50 37.10 37.35 0.15 -0.4% 37.30 1 37.35 4 20.87
2013-05-27 1102 570909 297 21296403 37.35 37.45 37.15 37.30 0.05 -0.13% 37.30 9 37.35 135 20.84
2013-05-28 1102 1672499 747 62531048 37.30 37.55 37.20 37.55 0.25 0.67% 37.45 89 37.55 9 20.98
2013-05-29 1102 1833048 794 68832990 37.45 37.70 37.35 37.70 0.15 0.4% 37.55 7 37.70 117 21.06
2013-05-30 1102 4314003 1830 160602289 37.15 37.55 37.00 37.25 0.45 -1.19% 37.25 167 37.35 3 20.81
2013-05-31 1102 3771472 1626 140097916 37.20 37.50 37.05 37.05 0.20 -0.54% 37.05 27 37.10 1 20.70
2013-06-03 1102 3284968 1803 120744097 36.90 37.15 36.35 36.95 0.10 -0.27% 36.95 58 37.00 4 20.64
2013-06-04 1102 2961901 1351 109402027 37.00 37.05 36.80 37.00 0.05 0.14% 36.95 52 37.00 30 20.67
2013-06-05 1102 2403499 989 88710123 36.70 37.20 36.55 37.20 0.20 0.54% 37.10 5 37.20 126 20.78
2013-06-06 1102 5459849 1952 199384119 36.60 36.95 35.95 36.60 0.60 -1.61% 36.60 56 36.70 12 20.45
2013-06-07 1102 3072724 1473 113090646 36.40 37.30 36.25 37.30 0.70 1.91% 37.10 98 37.30 38 20.84
2013-06-10 1102 1425113 808 53202045 37.45 37.45 37.15 37.35 0.05 0.13% 37.30 329 37.35 43 20.87
2013-06-11 1102 4425047 1327 162552609 37.45 37.45 36.20 36.70 0.65 -1.74% 36.70 205 36.80 6 20.50
2013-06-13 1102 4751253 1828 173222199 36.50 36.60 36.40 36.40 0.30 -0.82% 36.35 29 36.40 189 20.34
2013-06-14 1102 2304260 1156 83611033 36.30 36.50 36.10 36.30 0.10 -0.27% 36.30 10 36.35 89 20.28
2013-06-17 1102 1054830 615 38569650 36.70 36.80 36.40 36.40 0.10 0.28% 36.40 81 36.45 3 20.34
2013-06-18 1102 1803701 981 65601180 36.40 36.55 36.15 36.50 0.10 0.27% 36.50 28 36.55 32 20.39
2013-06-19 1102 5748674 1519 208978282 36.50 36.50 36.20 36.30 0.20 -0.55% 36.30 211 36.40 1 20.28
2013-06-20 1102 9306059 3286 334038624 36.10 36.45 35.70 35.80 0.50 -1.38% 35.75 85 35.80 382 20.00
2013-06-21 1102 8679602 2460 306157507 35.50 35.50 35.05 35.05 0.75 -2.09% 35.05 219 35.15 1 19.58
2013-06-24 1102 4709623 1657 165399479 35.05 35.95 34.95 35.15 0.10 0.29% 35.15 328 35.20 1 19.64
2013-06-25 1102 6012004 1512 210481583 35.00 35.30 34.85 34.95 0.20 -0.57% 34.95 168 35.00 351 19.53
2013-06-26 1102 7807877 2140 275039718 35.70 35.80 34.95 35.75 0.80 2.29% 35.70 5 35.75 10 19.97
2013-06-27 1102 4672707 1546 166896866 35.40 35.90 35.40 35.90 0.15 0.42% 35.80 1 35.90 26 20.06
2013-06-28 1102 6656294 1549 241375736 36.15 36.90 35.60 36.90 1.00 2.79% 36.65 2 36.90 13 20.61
2013-07-01 1102 4957411 1359 180832073 36.80 36.80 36.30 36.35 0.55 -1.49% 36.35 7 36.45 40 20.31
2013-07-02 1102 5400650 1181 194780550 36.35 36.50 35.80 35.90 0.45 -1.24% 35.90 153 35.95 1 20.06
2013-07-03 1102 5014084 1748 178865831 35.90 36.00 35.45 35.50 0.40 -1.11% 35.45 100 35.50 233 19.83
2013-07-04 1102 1938676 781 69421956 35.90 35.95 35.65 35.80 0.30 0.85% 35.80 280 35.85 1 20.00
2013-07-05 1102 5447996 1597 194991945 36.00 36.20 35.50 35.50 0.30 -0.84% 35.50 60 35.75 30 19.83
2013-07-08 1102 5153285 1433 182882891 35.70 35.80 35.15 35.80 0.30 0.85% 35.75 5 35.80 43 20.00
2013-07-09 1102 3623595 1088 130467893 35.80 36.20 35.80 36.00 0.20 0.56% 36.00 790 36.05 1 20.11
2013-07-10 1102 3311911 1459 120053923 36.00 36.40 36.00 36.20 0.20 0.56% 36.10 3 36.20 8 20.22
2013-07-11 1102 6126234 2645 225675195 36.50 37.00 36.50 37.00 0.80 2.21% 36.95 53 37.00 79 20.67
2013-07-12 1102 4850000 1891 181030950 37.15 37.45 37.00 37.45 0.45 1.22% 37.40 17 37.45 61 20.92
2013-07-15 1102 4317660 1608 161542749 37.15 37.50 37.10 37.45 0.00 0% 37.40 36 37.45 82 20.92
2013-07-16 1102 3668483 1718 137544804 37.20 37.65 37.15 37.35 0.10 -0.27% 37.35 85 37.45 3 20.87
2013-07-17 1102 5107912 2239 192285490 37.30 37.75 37.30 37.65 0.30 0.8% 37.65 57 37.70 105 21.03
2013-07-18 1102 4126011 2087 155670848 37.40 37.85 37.35 37.75 0.10 0.27% 37.75 40 37.80 75 21.09
2013-07-19 1102 4777349 1419 178762485 37.55 38.00 37.10 37.10 0.65 -1.72% 37.10 99 37.30 100 20.73
2013-07-22 1102 2949881 1257 111391387 37.30 37.95 37.30 37.95 0.85 2.29% 37.90 1 37.95 181 21.20
2013-07-23 1102 3601982 1234 136683192 38.00 38.00 37.80 38.00 0.05 0.13% 37.95 14 38.00 783 21.23
2013-07-24 1102 3843843 1257 144566907 37.65 38.00 37.25 37.55 0.45 -1.18% 37.55 227 37.65 50 20.98
2013-07-25 1102 1554550 748 58567140 37.30 37.85 37.20 37.80 0.25 0.67% 37.75 37 37.80 86 21.12
2013-07-26 1102 2488699 1463 93487255 37.80 37.90 37.35 37.60 0.20 -0.53% 37.55 32 37.60 212 21.01
2013-07-29 1102 2740515 1594 102778274 37.60 37.75 37.35 37.45 0.15 -0.4% 37.45 72 37.60 356 20.92
2013-07-30 1102 3737673 1604 140292509 37.75 37.85 37.40 37.50 0.05 0.13% 37.50 23 37.60 73 20.95
2013-07-31 1102 3496378 1073 131315015 37.80 37.80 37.35 37.65 0.15 0.4% 37.45 12 37.65 50 21.03
2013-08-01 1102 3078303 1308 115467017 37.65 37.75 37.40 37.40 0.25 -0.66% 37.40 37 37.45 15 20.89
2013-08-02 1102 2778853 1339 104604437 37.75 37.95 37.40 37.45 0.05 0.13% 37.45 20 37.50 166 20.92
2013-08-05 1102 1652877 814 61763401 37.45 37.55 37.25 37.25 0.20 -0.53% 37.25 24 37.30 180 20.81
2013-08-06 1102 2960576 1509 109531645 37.50 37.60 36.80 36.85 0.40 -1.07% 36.85 56 36.90 195 20.59
2013-08-07 1102 6047229 2055 224476156 36.85 37.35 36.70 37.30 0.45 1.22% 37.20 1 37.30 137 20.84
2013-08-08 1102 3821583 1546 140973371 37.05 37.30 36.70 37.25 0.05 -0.13% 37.10 51 37.25 48 20.81
2013-08-09 1102 3873369 1780 142796420 37.25 37.25 36.70 36.70 0.55 -1.48% 36.70 208 36.80 30 20.50
2013-08-12 1102 4640968 1605 173207395 36.90 37.55 36.80 37.40 0.70 1.91% 37.35 12 37.40 95 20.89
2013-08-13 1102 4206554 1577 158334539 37.60 37.80 37.35 37.75 0.35 0.94% 37.70 116 37.75 213 21.09
2013-08-14 1102 3106463 1251 116145107 37.75 37.75 37.15 37.45 0.30 -0.79% 37.35 18 37.45 21 20.92
2013-08-15 1102 5162742 1819 194267073 37.45 37.85 37.10 37.80 0.35 0.93% 37.80 3 37.85 230 21.12
2013-08-16 1102 4727144 2065 179045929 37.40 38.10 37.40 37.95 0.15 0.4% 37.95 10 38.00 62 20.97
2013-08-19 1102 2733864 1486 103788158 37.95 38.10 37.70 38.05 0.10 0.26% 38.05 120 38.10 76 21.02
2013-08-20 1102 3506923 1713 132302456 38.00 38.00 37.50 37.55 0.50 -1.31% 37.55 8 37.65 41 20.75
2013-08-22 1102 7406240 3231 278183763 37.30 38.10 37.00 37.95 0.40 1.07% 37.85 1 37.95 85 20.97
2013-08-23 1102 4127197 1666 155606064 38.00 38.00 37.60 37.85 0.10 -0.26% 37.80 25 37.85 486 20.91
2013-08-26 1102 2960783 1136 112139806 37.85 38.00 37.60 38.00 0.15 0.4% 37.95 29 38.00 97 20.99
2013-08-27 1102 6495761 1657 246320527 37.95 38.00 37.80 37.95 0.05 -0.13% 37.90 62 37.95 36 20.97
2013-08-28 1102 9588324 2242 362834767 37.50 38.00 37.50 37.80 0.15 -0.4% 37.75 422 37.80 297 20.88
2013-08-29 1102 10159905 2631 368837356 35.90 36.60 35.85 36.50 0.00 -3.44% 36.45 9 36.50 71 20.17
2013-08-30 1102 8574090 2567 317766631 36.75 37.40 36.75 37.40 0.90 2.47% 37.30 1 37.40 77 20.66
2013-09-02 1102 5396350 1899 202505606 37.40 37.70 37.20 37.70 0.30 0.8% 37.60 71 37.70 171 20.83
2013-09-03 1102 5914521 1789 222239331 37.60 37.65 37.50 37.65 0.05 -0.13% 37.55 71 37.65 41 20.80
2013-09-04 1102 3458572 1409 129871052 37.60 37.90 37.30 37.90 0.25 0.66% 37.65 1 37.90 93 20.94
2013-09-05 1102 6085380 1852 230746453 37.90 38.00 37.80 38.00 0.10 0.26% 37.95 23 38.00 848 20.99
2013-09-06 1102 5817328 2126 221049290 38.00 38.10 37.85 38.00 0.00 0% 37.95 8 38.00 504 20.99
2013-09-09 1102 4381933 1773 165937045 38.00 38.05 37.65 38.00 0.00 0% 37.85 69 38.00 931 20.99
2013-09-10 1102 7891487 2765 300275780 38.00 38.30 37.95 38.30 0.30 0.79% 38.15 1 38.30 246 21.16
2013-09-11 1102 5894026 2058 224211229 38.00 38.30 37.80 38.30 0.00 0% 38.25 22 38.30 534 21.16
2013-09-12 1102 7802927 2797 299680780 38.40 38.50 38.20 38.50 0.20 0.52% 38.40 29 38.50 206 21.27
2013-09-13 1102 3342958 1412 126400143 38.50 38.50 37.55 37.65 0.85 -2.21% 37.65 19 37.70 29 20.80
2013-09-14 1102 1994093 1018 74404963 37.65 37.80 37.20 37.40 0.25 -0.66% 37.30 9 37.40 4 20.66
2013-09-16 1102 3941884 1632 149500038 37.60 38.15 37.60 38.00 0.60 1.6% 37.95 65 38.00 93 20.99
2013-09-17 1102 2694517 1191 102040976 38.10 38.10 37.65 38.00 0.00 0% 38.00 10 38.05 393 20.99
2013-09-18 1102 3366889 1412 127289952 37.95 38.05 37.55 37.75 0.25 -0.66% 37.75 56 37.85 1 20.86
2013-09-23 1102 4349875 1761 165456946 37.75 38.20 37.75 38.10 0.35 0.93% 38.05 14 38.10 13 21.05
2013-09-24 1102 3585050 1360 135835771 38.10 38.20 37.65 37.90 0.20 -0.52% 37.85 8 37.90 133 20.94
2013-09-25 1102 3817219 1148 144689970 37.75 38.00 37.75 37.90 0.00 0% 37.85 42 37.90 165 20.94
2013-09-26 1102 3963328 1309 148464990 37.90 37.90 37.30 37.50 0.40 -1.06% 37.45 8 37.50 108 20.72
2013-09-27 1102 4553900 1775 170531746 37.60 37.65 37.35 37.45 0.05 -0.13% 37.45 62 37.50 604 20.69
2013-09-30 1102 5767625 1702 215299556 37.40 37.80 37.00 37.40 0.05 -0.13% 37.40 34 37.60 4 20.66
2013-10-01 1102 2697658 1661 100460198 37.35 37.45 37.05 37.15 0.25 -0.67% 37.10 37 37.15 3 20.52
2013-10-02 1102 3669873 1742 136952206 37.10 37.45 37.10 37.40 0.25 0.67% 37.35 2 37.40 17 20.66
2013-10-03 1102 5289571 2779 200180579 37.60 38.00 37.50 38.00 0.60 1.6% 37.95 40 38.00 272 20.99
2013-10-04 1102 6412854 2739 246071855 38.00 38.75 37.95 38.75 0.75 1.97% 38.70 1 38.75 185 21.41
2013-10-07 1102 7385803 3184 287113154 38.75 39.10 38.50 39.10 0.35 0.9% 39.00 5 39.10 83 21.60
2013-10-08 1102 6464323 2315 252436897 39.30 39.30 38.80 39.20 0.10 0.26% 39.10 117 39.20 21 21.66
2013-10-09 1102 5822728 2042 228693011 39.20 39.40 39.05 39.30 0.10 0.26% 39.25 270 39.30 74 21.71
2013-10-11 1102 11088972 3933 441764799 39.60 40.00 39.40 39.90 0.60 1.53% 39.85 96 39.90 162 22.04
2013-10-14 1102 5639295 1880 224342840 39.90 40.00 39.60 39.80 0.10 -0.25% 39.75 52 39.80 30 21.99
2013-10-15 1102 8110216 2837 323179603 39.95 40.00 39.65 40.00 0.20 0.5% 39.95 2 40.00 920 22.10
2013-10-16 1102 5262172 1578 209502334 40.00 40.25 39.40 39.50 0.50 -1.25% 39.50 100 39.55 10 21.82
2013-10-17 1102 5185765 2061 205995412 40.00 40.30 39.30 39.55 0.05 0.13% 39.50 91 39.55 29 21.85
2013-10-18 1102 5522330 1721 219089079 40.00 40.10 39.50 39.80 0.25 0.63% 39.75 52 39.80 36 21.99
2013-10-21 1102 3867532 1564 154239273 39.80 40.00 39.70 39.90 0.10 0.25% 39.85 2 39.90 202 22.04
2013-10-22 1102 2977809 1350 117499242 39.90 39.90 39.30 39.35 0.55 -1.38% 39.35 51 39.40 5 21.74
2013-10-23 1102 3461229 1427 136132190 39.50 39.50 39.15 39.35 0.00 0% 39.30 1 39.35 450 21.74
2013-10-24 1102 2828130 1243 110430571 39.15 39.20 38.90 38.90 0.45 -1.14% 38.90 188 39.00 1 21.49
2013-10-25 1102 4148043 2113 161362748 39.00 39.15 38.75 38.85 0.05 -0.13% 38.85 55 38.90 20 21.46
2013-10-28 1102 3474007 1548 135279897 38.85 39.10 38.55 39.05 0.20 0.51% 39.00 161 39.05 35 21.57
2013-10-29 1102 3633333 1293 141743187 39.00 39.10 38.85 39.00 0.05 -0.13% 38.90 26 39.00 236 21.55
2013-10-30 1102 4250807 1771 166525568 39.10 39.50 39.00 39.50 0.50 1.28% 39.40 40 39.50 26 21.82
2013-10-31 1102 7675898 2602 303212368 39.50 39.85 39.05 39.85 0.35 0.89% 39.75 1 39.85 66 22.02
2013-11-01 1102 4725397 1889 185868544 39.80 39.80 39.20 39.20 0.65 -1.63% 39.20 224 39.25 16 21.66
2013-11-04 1102 3562056 1941 137582541 39.00 39.20 38.40 38.50 0.70 -1.79% 38.50 55 38.60 1 21.27
2013-11-05 1102 3316831 1693 126358978 38.50 38.55 37.85 37.85 0.65 -1.69% 37.85 259 37.90 27 20.91
2013-11-06 1102 2404457 1044 90948224 37.85 38.30 37.70 37.75 0.10 -0.26% 37.75 3 37.80 218 20.86
2013-11-07 1102 3100050 1347 117576538 37.80 38.20 37.65 38.10 0.35 0.93% 38.00 43 38.10 62 21.05
2013-11-08 1102 3723415 968 140335119 37.80 37.90 37.60 37.60 0.50 -1.31% 37.60 116 37.70 3 20.77
2013-11-11 1102 1463137 780 55428659 37.80 38.20 37.60 37.75 0.15 0.4% 37.75 3 37.80 20 20.86
2013-11-12 1102 3503831 1330 133145198 38.20 38.40 37.80 37.95 0.20 0.53% 37.90 1 37.95 18 20.97
2013-11-13 1102 2175562 1077 81805389 38.00 38.00 37.30 37.55 0.40 -1.05% 37.50 76 37.55 1 20.75
2013-11-14 1102 2190707 1287 81760633 37.30 37.75 37.20 37.35 0.20 -0.53% 37.35 148 37.40 25 20.64
2013-11-15 1102 4909174 1774 186552052 37.40 38.40 37.40 38.20 0.85 2.28% 38.20 205 38.30 54 21.10
2013-11-18 1102 3789780 1788 145173630 38.10 38.50 37.95 37.95 0.25 -0.65% 37.95 12 38.05 5 20.63
2013-11-19 1102 2632578 1139 100610661 38.20 38.50 37.95 38.25 0.30 0.79% 38.20 13 38.25 36 20.79
2013-11-20 1102 3550359 1254 135042142 38.25 38.30 38.00 38.00 0.25 -0.65% 38.00 354 38.05 1 20.65
2013-11-21 1102 2750940 1031 104218670 38.00 38.05 37.55 37.90 0.10 -0.26% 37.90 33 37.95 24 20.60
2013-11-22 1102 3382402 1236 127308842 37.90 37.90 37.55 37.60 0.30 -0.79% 37.60 260 37.65 10 20.43
2013-11-25 1102 2231452 777 85240827 38.00 38.35 37.95 38.20 0.60 1.6% 38.20 16 38.25 156 20.76
2013-11-26 1102 5369837 1742 205124621 38.00 38.50 37.80 38.05 0.15 -0.39% 38.05 188 38.30 7 20.68
2013-11-27 1102 4117321 1787 158167343 38.10 38.65 38.10 38.30 0.25 0.66% 38.25 22 38.30 2 20.82
2013-11-28 1102 7640633 2136 297995814 38.45 39.35 38.45 39.00 0.70 1.83% 38.80 13 39.00 525 21.20
2013-11-29 1102 4328924 1852 169900443 39.00 39.35 39.00 39.30 0.30 0.77% 39.25 75 39.30 83 21.36
2013-12-02 1102 3781497 2082 149089318 39.30 39.80 39.10 39.50 0.20 0.51% 39.50 233 39.55 17 21.47
2013-12-03 1102 4244747 2092 164715538 39.20 39.50 38.65 38.65 0.85 -2.15% 38.65 127 38.70 1 21.01
2013-12-04 1102 3860367 2038 148483225 38.60 38.65 38.40 38.40 0.25 -0.65% 38.40 3 38.45 1 20.87
2013-12-05 1102 1734231 920 66751655 38.40 38.75 38.40 38.40 0.00 0% 38.35 379 38.40 39 20.87
2013-12-06 1102 2707327 1180 103264521 38.40 38.40 38.05 38.05 0.35 -0.91% 38.05 124 38.10 1 20.68
2013-12-09 1102 3772931 1678 144146428 38.45 38.65 37.95 37.95 0.10 -0.26% 37.95 143 38.05 11 20.63
2013-12-10 1102 3031199 1139 115316277 37.95 38.20 37.85 37.85 0.10 -0.26% 37.85 241 38.00 10 20.57
2013-12-11 1102 2322159 1373 88907648 38.35 38.55 37.95 38.35 0.50 1.32% 38.20 13 38.35 147 20.84
2013-12-12 1102 2871835 1298 109058424 38.10 38.15 37.90 37.90 0.45 -1.17% 37.90 579 38.00 17 20.60
2013-12-13 1102 3402722 1156 130321814 38.30 38.45 37.95 38.30 0.40 1.06% 38.25 1 38.30 2 20.82
2013-12-16 1102 2797753 1329 105725245 38.05 38.10 37.65 37.70 0.60 -1.57% 37.70 94 37.75 1 20.49
2013-12-17 1102 4186026 1817 158087019 37.90 38.10 37.65 37.65 0.05 -0.13% 37.65 43 37.75 9 20.46
2013-12-18 1102 5072542 2007 190619480 37.80 37.85 37.40 37.65 0.00 0% 37.60 1 37.65 13 20.46
2013-12-19 1102 2551888 989 96334154 38.00 38.00 37.65 37.75 0.10 0.27% 37.70 22 37.80 27 20.52
2013-12-20 1102 2583379 1152 98367492 37.95 38.20 37.75 38.10 0.35 0.93% 38.10 31 38.15 75 20.71
2013-12-23 1102 2288509 854 87695297 38.10 38.40 38.10 38.30 0.20 0.52% 38.30 20 38.35 39 20.82
2013-12-24 1102 2414992 1279 92749878 38.35 38.45 38.30 38.35 0.05 0.13% 38.35 132 38.40 30 20.84
2013-12-25 1102 1286833 752 49345987 38.35 38.45 38.15 38.45 0.10 0.26% 38.40 162 38.45 239 20.90
2013-12-26 1102 943277 276 36099318 38.25 38.40 38.15 38.35 0.10 -0.26% 38.35 18 38.40 199 20.84
2013-12-27 1102 2367778 1295 90585909 38.35 38.40 38.15 38.40 0.05 0.13% 38.40 172 38.45 59 20.87
2013-12-30 1102 3790249 1733 145559630 38.40 38.50 38.30 38.45 0.05 0.13% 38.40 153 38.45 80 20.90
2013-12-31 1102 3336290 940 128570875 38.50 38.65 38.40 38.60 0.15 0.39% 38.55 301 38.60 85 20.98
2013-12-31 1102 3336290 940 128570875 38.50 38.65 38.40 38.60 0.15 0% 38.55 301 38.60 85 20.98