東元(1504)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　22.45
0
0%		22.75
0.3
1.34%		22.90
0.15
0.66%		 　23.00
0.1
0.44%		22.95
-0.05
-0.22%		22.70
-0.25
-1.09%		22.85
0.15
0.66%		23.00
0.15
0.66%		 　23.45
0.45
1.96%		23.25
-0.2
-0.85%		23.20
-0.05
-0.22%		22.70
-0.5
-2.16%		23.00
0.3
1.32%		 　23.30
0.3
1.3%		23.60
0.3
1.29%		23.40
-0.2
-0.85%		23.40
0
0%		23.70
0.3
1.28%		 　23.75
0.05
0.21%		23.80
0.05
0.21%		24.40
0.6
2.52%		24.55
0.15
0.61%		23.29
2 月24.65
0.1
0.41%		 　24.40
-0.25
-1.01%		23.80
-0.6
-2.46%		24.00
0.2
0.84%		 　　　　　　　　　　23.50
-0.5
-2.08%		24.10
0.6
2.55%		24.50
0.4
1.66%		24.45
-0.05
-0.2%		24.50
0.05
0.2%		24.55
0.05
0.2%		 24.10
-0.45
-1.83%		23.85
-0.25
-1.04%		23.70
-0.15
-0.63%		 24.12
3 月24.05
0.35
1.48%		 　24.20
0.15
0.62%		24.10
-0.1
-0.41%		23.85
-0.25
-1.04%		23.55
-0.3
-1.26%		24.20
0.65
2.76%		 　23.80
-0.4
-1.65%		24.20
0.4
1.68%		24.00
-0.2
-0.83%		23.60
-0.4
-1.67%		24.00
0.4
1.69%		 　23.15
-0.85
-3.54%		23.35
0.2
0.86%		23.50
0.15
0.64%		23.40
-0.1
-0.43%		23.60
0.2
0.85%		 　23.80
0.2
0.85%		23.80
0
0%		23.95
0.15
0.63%		23.75
-0.2
-0.84%		24.10
0.35
1.47%		 23.81
4 月24.00
-0.1
-0.41%		24.10
0.1
0.42%		24.20
0.1
0.41%		 　　　23.50
-0.7
-2.89%		23.70
0.2
0.85%		23.75
0.05
0.21%		25.40
1.65
6.95%		25.50
0.1
0.39%		 　25.70
0.2
0.78%		26.05
0.35
1.36%		27.65
1.6
6.14%		27.15
-0.5
-1.81%		27.20
0.05
0.18%		 　27.30
0.1
0.37%		27.00
-0.3
-1.1%		27.55
0.55
2.04%		27.95
0.4
1.45%		27.15
-0.8
-2.86%		 　27.55
0.4
1.47%		27.75
0.2
0.73%		 26.07
5 月　27.45
-0.3
-1.08%		27.15
-0.3
-1.09%		 　27.65
0.5
1.84%		27.50
-0.15
-0.54%		27.35
-0.15
-0.55%		27.50
0.15
0.55%		28.00
0.5
1.82%		 　28.50
0.5
1.79%		27.85
-0.65
-2.28%		28.45
0.6
2.15%		28.90
0.45
1.58%		27.80
-1.1
-3.81%		 　28.35
0.55
1.98%		29.00
0.65
2.29%		30.00
1
3.45%		30.60
0.6
2%		29.65
-0.95
-3.1%		 　30.10
0.45
1.52%		30.10
0
0%		30.55
0.45
1.5%		30.60
0.05
0.16%		32.20
1.6
5.23%		28.84
6 月 　31.55
-0.65
-2.02%		30.75
-0.8
-2.54%		30.45
-0.3
-0.98%		29.95
-0.5
-1.64%		29.15
-0.8
-2.67%		 　30.20
1.05
3.6%		29.60
-0.6
-1.99%		 28.75
-0.85
-2.87%		28.55
-0.2
-0.7%		 　29.20
0.65
2.28%		29.80
0.6
2.05%		30.40
0.6
2.01%		29.10
-1.3
-4.28%		28.50
-0.6
-2.06%		 　28.70
0.2
0.7%		27.60
-1.1
-3.83%		28.25
0.65
2.36%		28.45
0.2
0.71%		30.00
1.55
5.45%		 29.49
7 月29.60
-0.4
-1.33%		29.55
-0.05
-0.17%		30.15
0.6
2.03%		29.95
-0.2
-0.66%		30.00
0.05
0.17%		 　29.20
-0.8
-2.67%		29.90
0.7
2.4%		30.70
0.8
2.68%		31.50
0.8
2.61%		31.35
-0.15
-0.48%		 　31.30
-0.05
-0.16%		32.00
0.7
2.24%		31.85
-0.15
-0.47%		31.50
-0.35
-1.1%		31.95
0.45
1.43%		 　32.25
0.3
0.94%		34.50
2.25
6.98%		32.50
-2
-5.8%		31.85
-0.65
-2%		32.80
0.95
2.98%		 　32.25
-0.55
-1.68%		32.70
0.45
1.4%		32.70
0
0%		31.37
8 月31.75
-0.95
-2.91%		32.40
0.65
2.05%		 　32.60
0.2
0.62%		31.55
-1.05
-3.22%		32.10
0.55
1.74%		32.05
-0.05
-0.16%		31.00
-1.05
-3.28%		 　31.05
0.05
0.16%		31.60
0.55
1.77%		31.35
-0.25
-0.79%		30.90
-0.45
-1.44%		32.10
1.2
3.88%		 　31.70
-0.4
-1.25%		31.40
-0.3
-0.95%		 30.90
-0.5
-1.59%		30.60
-0.3
-0.97%		 　30.85
0.25
0.82%		29.90
-0.95
-3.08%		29.55
-0.35
-1.17%		30.40
0.85
2.88%		31.35
0.95
3.13%		 31.3
9 月　30.95
-0.4
-1.28%		31.35
0.4
1.29%		31.10
-0.25
-0.8%		31.85
0.75
2.41%		31.05
-0.8
-2.51%		 　31.05
0
0%		31.30
0.25
0.81%		31.45
0.15
0.48%		31.95
0.5
1.59%		31.25
-0.7
-2.19%		31.05
-0.2
-0.64%		 31.55
0.5
1.61%		31.90
0.35
1.11%		31.00
-0.9
-2.82%		 　　　31.80
0.8
2.58%		31.95
0.15
0.47%		32.00
0.05
0.16%		31.35
-0.65
-2.03%		31.35
0
0%		 　31.30
-0.05
-0.16%		 31.41
10 月31.00
-0.3
-0.96%		31.20
0.2
0.65%		32.65
1.45
4.65%		32.60
-0.05
-0.15%		 　33.05
0.45
1.38%		32.60
-0.45
-1.36%		31.70
-0.9
-2.76%		 31.60
-0.1
-0.32%		 　31.05
-0.55
-1.74%		31.70
0.65
2.09%		31.20
-0.5
-1.58%		31.70
0.5
1.6%		31.70
0
0%		 　31.95
0.25
0.79%		31.75
-0.2
-0.63%		31.70
-0.05
-0.16%		31.85
0.15
0.47%		31.95
0.1
0.31%		 　31.90
-0.05
-0.16%		31.45
-0.45
-1.41%		31.80
0.35
1.11%		31.35
-0.45
-1.42%		31.81
11 月31.00
-0.35
-1.12%		 　30.85
-0.15
-0.48%		30.70
-0.15
-0.49%		31.60
0.9
2.93%		31.65
0.05
0.16%		31.85
0.2
0.63%		 　32.10
0.25
0.78%		32.25
0.15
0.47%		31.90
-0.35
-1.09%		32.00
0.1
0.31%		31.80
-0.2
-0.63%		 　31.70
-0.1
-0.31%		31.70
0
0%		31.20
-0.5
-1.58%		31.20
0
0%		31.00
-0.2
-0.64%		 　31.55
0.55
1.77%		32.00
0.45
1.43%		32.65
0.65
2.03%		32.80
0.15
0.46%		32.50
-0.3
-0.91%		 31.74
12 月　32.35
-0.15
-0.46%		32.25
-0.1
-0.31%		32.00
-0.25
-0.78%		31.70
-0.3
-0.94%		31.15
-0.55
-1.74%		 　31.30
0.15
0.48%		31.60
0.3
0.96%		32.05
0.45
1.42%		32.75
0.7
2.18%		32.35
-0.4
-1.22%		 　32.20
-0.15
-0.46%		32.75
0.55
1.71%		32.50
-0.25
-0.76%		32.90
0.4
1.23%		33.80
0.9
2.74%		 　34.10
0.3
0.89%		34.15
0.05
0.15%		34.55
0.4
1.17%		34.40
-0.15
-0.43%		34.15
-0.25
-0.73%		 　34.60
0.45
1.32%		34.15
-0.45
-1.3%		32.92

說明:最高漲幅:6.98%最低跌幅:-5.8% 最高價:34.60最低價:22.45平均價:28.96,灰色底表示週末,漲161天(68.7)元,跌138天(-56.05)元,平盤11天
7%=2,6%=1,5%=3,4%=3,3%=13,2%=42,1%=66,0%=42,-0%=1,-1%=5,-2%=17,-3%=28,-4%=34,-5%=53,

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 1504 3637879 1364 81267783 22.25 22.45 22.15 22.45 0.20 0% 22.35 2 22.50 614 14.77
2013-01-03 1504 5098151 1641 115262351 22.50 22.75 22.45 22.75 0.30 1.34% 22.70 3 22.75 17 14.97
2013-01-04 1504 5535496 2078 125500619 22.75 22.90 22.45 22.90 0.15 0.66% 22.85 1 22.90 464 15.07
2013-01-07 1504 7313886 2102 166477278 22.90 23.05 22.40 23.00 0.10 0.44% 22.90 29 23.00 36 15.13
2013-01-08 1504 4097615 1700 93418217 22.75 22.95 22.65 22.95 0.05 -0.22% 22.85 2 22.95 354 15.10
2013-01-09 1504 3202314 1377 72878711 22.70 22.85 22.70 22.70 0.25 -1.09% 22.70 76 22.75 51 14.93
2013-01-10 1504 5797787 2222 132247604 22.75 23.00 22.65 22.85 0.15 0.66% 22.80 100 22.85 84 15.03
2013-01-11 1504 2919559 1587 66964282 22.90 23.00 22.80 23.00 0.15 0.66% 22.95 6 23.00 113 15.13
2013-01-14 1504 6739276 2301 156828576 23.00 23.50 22.80 23.45 0.45 1.96% 23.40 10 23.45 61 15.43
2013-01-15 1504 5056179 2051 117639977 23.40 23.40 23.00 23.25 0.20 -0.85% 23.25 55 23.30 102 15.30
2013-01-16 1504 4060096 1623 93446899 23.15 23.20 22.85 23.20 0.05 -0.22% 23.15 1 23.20 264 15.26
2013-01-17 1504 6884713 2122 157474925 23.20 23.20 22.65 22.70 0.50 -2.16% 22.70 260 22.75 52 14.93
2013-01-18 1504 6324152 1831 145196207 22.95 23.15 22.75 23.00 0.30 1.32% 22.95 1 23.00 205 15.13
2013-01-21 1504 5111851 1623 118835583 23.00 23.50 22.80 23.30 0.30 1.3% 23.30 141 23.35 1 15.33
2013-01-22 1504 5199545 1588 122056199 23.35 23.60 23.30 23.60 0.30 1.29% 23.55 58 23.60 290 15.53
2013-01-23 1504 1980512 1162 46358892 23.60 23.65 23.25 23.40 0.20 -0.85% 23.35 71 23.40 22 15.39
2013-01-24 1504 5835421 1730 136618231 23.30 23.65 23.00 23.40 0.00 0% 23.40 191 23.45 41 15.39
2013-01-25 1504 5483760 1799 128522926 23.40 23.70 23.15 23.70 0.30 1.28% 23.55 35 23.70 78 15.59
2013-01-28 1504 6188959 2379 146914523 23.70 23.80 23.55 23.75 0.05 0.21% 23.75 19 23.80 85 15.63
2013-01-29 1504 10033197 2020 238285093 23.65 23.90 23.55 23.80 0.05 0.21% 23.80 11 23.85 177 15.66
2013-01-30 1504 9229066 2702 222758953 23.80 24.50 23.80 24.40 0.60 2.52% 24.35 84 24.40 111 16.05
2013-01-31 1504 8178188 2975 201497765 24.40 24.90 24.40 24.55 0.15 0.61% 24.55 85 24.60 86 16.15
2013-02-01 1504 8244080 2934 203119600 24.55 24.80 24.35 24.65 0.10 0.41% 24.50 9 24.65 291 16.22
2013-02-04 1504 9712076 3013 235108227 24.65 24.70 23.80 24.40 0.25 -1.01% 24.35 17 24.40 66 16.05
2013-02-05 1504 4276091 1886 102173647 24.10 24.10 23.80 23.80 0.60 -2.46% 23.80 239 23.85 7 15.66
2013-02-06 1504 7176139 2249 172164057 23.90 24.10 23.80 24.00 0.20 0.84% 23.95 2 24.00 308 15.79
2013-02-18 1504 6906524 2544 163568721 23.80 23.90 23.50 23.50 0.50 -2.08% 23.50 53 23.55 21 15.46
2013-02-19 1504 5683670 2336 136261680 23.50 24.25 23.45 24.10 0.60 2.55% 24.10 43 24.15 5 15.86
2013-02-20 1504 9766228 3039 237918790 24.20 24.60 23.95 24.50 0.40 1.66% 24.45 7 24.50 141 16.12
2013-02-21 1504 6766510 1893 166269581 24.60 24.65 24.40 24.45 0.05 -0.2% 24.45 145 24.50 7 16.09
2013-02-22 1504 6095310 1970 149329354 24.05 24.65 24.05 24.50 0.05 0.2% 24.45 105 24.50 14 16.12
2013-02-23 1504 3795975 957 93209578 24.50 24.60 24.45 24.55 0.05 0.2% 24.50 39 24.55 30 16.15
2013-02-25 1504 3619727 1651 87734548 24.50 24.55 24.10 24.10 0.45 -1.83% 24.10 89 24.20 65 15.86
2013-02-26 1504 5144324 1945 123642375 23.80 24.25 23.80 23.85 0.25 -1.04% 23.80 555 23.85 4 15.69
2013-02-27 1504 5556778 1450 132237142 23.85 24.00 23.65 23.70 0.15 -0.63% 23.70 45 23.75 210 15.59
2013-03-01 1504 3382517 1611 80978982 23.75 24.10 23.70 24.05 0.35 1.48% 24.00 6 24.05 19 15.82
2013-03-04 1504 8074798 2940 195603331 24.10 24.35 23.90 24.20 0.15 0.62% 24.20 223 24.25 28 15.92
2013-03-05 1504 8397040 2196 203462060 24.20 24.50 24.10 24.10 0.10 -0.41% 24.05 143 24.10 31 15.86
2013-03-06 1504 3295274 1362 78865709 24.00 24.20 23.80 23.85 0.25 -1.04% 23.80 113 23.85 34 15.69
2013-03-07 1504 6008138 1647 142002126 23.85 24.00 23.50 23.55 0.30 -1.26% 23.50 94 23.55 31 15.49
2013-03-08 1504 7381259 2087 176418022 23.55 24.20 23.55 24.20 0.65 2.76% 24.15 52 24.20 45 15.92
2013-03-11 1504 5795537 1585 139535758 24.20 24.25 23.80 23.80 0.40 -1.65% 23.80 35 23.90 62 15.66
2013-03-12 1504 6936791 1585 167476647 23.80 24.25 23.70 24.20 0.40 1.68% 24.05 33 24.20 518 15.92
2013-03-13 1504 3194039 1614 77149650 24.30 24.30 24.00 24.00 0.20 -0.83% 24.00 60 24.05 56 15.79
2013-03-14 1504 2773580 1048 65841458 24.00 24.10 23.60 23.60 0.40 -1.67% 23.60 51 23.70 40 15.53
2013-03-15 1504 3438432 1071 82081308 23.85 24.00 23.65 24.00 0.40 1.69% 23.85 3 24.00 119 15.79
2013-03-18 1504 3185017 1267 74456227 23.65 23.90 23.15 23.15 0.85 -3.54% 23.15 247 23.20 54 15.23
2013-03-19 1504 5649044 1982 131366454 23.20 23.40 23.15 23.35 0.20 0.86% 23.35 12 23.40 49 15.36
2013-03-20 1504 5287791 1951 124100193 23.25 23.80 23.10 23.50 0.15 0.64% 23.50 742 23.55 1 15.46
2013-03-21 1504 1897925 870 44423541 23.75 23.75 23.30 23.40 0.10 -0.43% 23.40 76 23.45 46 15.39
2013-03-22 1504 5135429 1571 121603531 23.50 23.90 23.30 23.60 0.20 0.85% 23.60 145 23.65 2 15.53
2013-03-25 1504 1816960 951 43258135 23.80 23.90 23.70 23.80 0.20 0.85% 23.80 90 23.85 30 15.66
2013-03-26 1504 2219311 755 52954187 24.00 24.00 23.70 23.80 0.00 0% 23.80 112 23.85 5 15.66
2013-03-27 1504 1477707 808 35347244 23.90 24.05 23.80 23.95 0.15 0.63% 23.90 326 23.95 22 15.76
2013-03-28 1504 2470563 1065 58282722 23.75 23.80 23.35 23.75 0.20 -0.84% 23.70 20 23.75 21 15.63
2013-03-29 1504 1860792 541 44627308 23.95 24.10 23.85 24.10 0.35 1.47% 24.05 35 24.10 121 15.86
2013-04-01 1504 830181 311 19889902 23.95 24.20 23.90 24.00 0.10 -0.41% 23.95 87 24.00 100 15.79
2013-04-02 1504 2637322 990 63827628 24.00 24.50 24.00 24.10 0.10 0.42% 24.10 7 24.15 114 15.06
2013-04-03 1504 1927695 784 46557490 24.20 24.25 23.95 24.20 0.10 0.41% 24.15 1 24.20 302 15.13
2013-04-08 1504 3147264 1440 74134788 23.80 23.95 23.40 23.50 0.70 -2.89% 23.50 2 23.55 26 14.69
2013-04-09 1504 2381126 1134 56736309 23.70 24.10 23.55 23.70 0.20 0.85% 23.70 44 23.75 4 14.81
2013-04-10 1504 2088881 1316 49668614 23.90 23.90 23.65 23.75 0.05 0.21% 23.75 80 23.80 110 14.84
2013-04-11 1504 18243205 3999 455268991 24.00 25.40 24.00 25.40 1.65 6.95% 25.40 254 0.00 0 15.88
2013-04-12 1504 9103563 2719 230621533 25.50 25.50 25.00 25.50 0.10 0.39% 25.45 30 25.50 783 15.94
2013-04-15 1504 6560089 1724 167983108 25.50 25.90 25.30 25.70 0.20 0.78% 25.65 11 25.70 66 16.06
2013-04-16 1504 27868954 2528 677612089 25.20 26.05 25.10 26.05 0.35 1.36% 26.05 86 26.10 194 16.28
2013-04-17 1504 11451725 3513 309473366 26.10 27.80 26.10 27.65 1.60 6.14% 27.55 4 27.65 1 17.28
2013-04-18 1504 15230277 2570 401020979 27.45 27.50 27.00 27.15 0.50 -1.81% 27.15 51 27.20 62 16.97
2013-04-19 1504 7114287 2221 192252146 27.15 27.20 26.70 27.20 0.05 0.18% 27.15 38 27.20 69 17.00
2013-04-22 1504 8033567 2517 220688701 27.35 27.65 27.15 27.30 0.10 0.37% 27.25 107 27.30 180 17.06
2013-04-23 1504 5062061 1984 136552047 27.30 27.40 26.70 27.00 0.30 -1.1% 26.95 49 27.00 208 16.88
2013-04-24 1504 6310551 2129 172022361 27.05 27.60 27.05 27.55 0.55 2.04% 27.55 2 27.60 170 17.22
2013-04-25 1504 7395366 2405 205685887 27.55 28.15 27.55 27.95 0.40 1.45% 27.90 7 27.95 33 17.47
2013-04-26 1504 7517988 2320 209156626 28.00 28.10 27.15 27.15 0.80 -2.86% 27.15 75 27.25 24 16.97
2013-04-29 1504 4108928 1771 112804196 27.20 27.70 27.10 27.55 0.40 1.47% 27.55 1 27.60 56 17.22
2013-04-30 1504 8033479 2907 224361797 27.80 28.15 27.70 27.75 0.20 0.73% 27.75 67 27.85 1 17.34
2013-05-02 1504 9558135 3051 259379321 27.75 27.75 26.85 27.45 0.30 -1.08% 27.35 6 27.45 26 17.16
2013-05-03 1504 4790815 1666 130149155 27.50 27.50 26.90 27.15 0.30 -1.09% 27.15 66 27.20 2 16.97
2013-05-06 1504 4394818 1594 121186535 27.45 27.80 27.45 27.65 0.50 1.84% 27.60 63 27.65 9 17.50
2013-05-07 1504 2484527 1388 68498251 27.75 27.75 27.35 27.50 0.15 -0.54% 27.45 2 27.50 31 16.98
2013-05-08 1504 5847654 2173 160853158 27.65 27.70 27.20 27.35 0.15 -0.55% 27.35 55 27.40 2 16.88
2013-05-09 1504 4754764 2034 130664626 27.55 27.65 27.25 27.50 0.15 0.55% 27.50 1684 27.55 43 16.98
2013-05-10 1504 5756798 2174 160328146 27.40 28.00 27.40 28.00 0.50 1.82% 27.95 30 28.00 1211 17.28
2013-05-13 1504 9091161 2916 257295586 28.00 28.55 28.00 28.50 0.50 1.79% 28.50 34 28.55 103 17.59
2013-05-14 1504 7382122 3169 206533220 28.75 28.75 27.50 27.85 0.65 -2.28% 27.85 135 27.90 254 17.19
2013-05-15 1504 7315179 2816 205911188 27.90 28.45 27.90 28.45 0.60 2.15% 28.40 4 28.45 77 17.56
2013-05-16 1504 6773851 2453 195294745 28.80 28.95 28.70 28.90 0.45 1.58% 28.85 80 28.90 118 16.61
2013-05-17 1504 8460417 3256 239291715 29.00 29.10 27.70 27.80 1.10 -3.81% 27.80 116 27.90 11 15.98
2013-05-20 1504 10272256 3521 288432577 27.80 28.50 27.70 28.35 0.55 1.98% 28.35 56 28.40 74 16.29
2013-05-21 1504 9283281 3025 268958649 28.45 29.35 28.45 29.00 0.65 2.29% 29.00 1049 29.05 16 16.67
2013-05-22 1504 12927044 4207 383610684 29.50 30.30 28.85 30.00 1.00 3.45% 29.95 10 30.00 6 17.24
2013-05-23 1504 15185086 5938 464405366 30.00 31.20 30.00 30.60 0.60 2% 30.55 27 30.60 48 17.59
2013-05-24 1504 5483632 2447 163840814 30.80 30.80 29.15 29.65 0.95 -3.1% 29.60 11 29.65 73 17.04
2013-05-27 1504 5122487 1722 153837091 30.00 30.30 29.75 30.10 0.45 1.52% 30.05 16 30.10 48 17.30
2013-05-28 1504 5394626 1840 162713675 30.30 30.50 29.80 30.10 0.00 0% 30.05 303 30.10 77 17.30
2013-05-29 1504 7754886 1803 236490511 30.50 30.80 30.25 30.55 0.45 1.5% 30.55 51 30.60 271 17.56
2013-05-30 1504 8073036 2646 248451279 30.55 31.30 30.45 30.60 0.05 0.16% 30.60 394 30.70 7 17.59
2013-05-31 1504 16948248 4171 537730792 31.50 32.30 30.95 32.20 1.60 5.23% 32.10 2 32.20 138 18.51
2013-06-03 1504 7824862 2722 247962672 31.30 31.95 31.25 31.55 0.65 -2.02% 31.55 58 31.80 6 18.13
2013-06-04 1504 6008899 2685 186641742 31.60 31.70 30.75 30.75 0.80 -2.54% 30.75 83 30.80 42 17.67
2013-06-05 1504 5812801 2436 176793811 30.75 30.75 30.05 30.45 0.30 -0.98% 30.45 24 30.50 10 17.50
2013-06-06 1504 5175790 2416 155926016 30.05 30.60 29.80 29.95 0.50 -1.64% 29.90 3 29.95 131 17.21
2013-06-07 1504 6649812 2696 195186398 29.95 30.00 28.90 29.15 0.80 -2.67% 29.15 7 29.20 1 16.75
2013-06-10 1504 5466113 1929 164764846 29.80 30.55 29.50 30.20 1.05 3.6% 30.15 1 30.20 185 17.36
2013-06-11 1504 4147974 1546 124064770 30.10 30.30 29.60 29.60 0.60 -1.99% 29.60 46 29.85 27 17.01
2013-06-13 1504 8413364 3136 241658354 29.20 29.40 28.20 28.75 0.85 -2.87% 28.75 237 28.95 16 16.52
2013-06-14 1504 5708299 2493 164894242 29.00 29.50 28.35 28.55 0.20 -0.7% 28.55 182 28.60 22 16.41
2013-06-17 1504 3653394 1630 106826242 29.05 29.60 28.75 29.20 0.65 2.28% 29.20 291 29.35 52 16.78
2013-06-18 1504 5075631 2151 149452758 29.20 29.90 28.95 29.80 0.60 2.05% 29.75 128 29.80 67 17.13
2013-06-19 1504 7852110 2559 237197928 30.00 30.65 29.90 30.40 0.60 2.01% 30.40 12 30.45 15 17.47
2013-06-20 1504 5255059 2821 154756310 29.75 30.40 29.10 29.10 1.30 -4.28% 29.10 71 29.15 95 16.72
2013-06-21 1504 9732716 3587 276644384 28.50 28.85 27.95 28.50 0.60 -2.06% 28.50 2227 28.60 2 16.38
2013-06-24 1504 6391756 2526 182310891 28.50 29.00 28.10 28.70 0.20 0.7% 28.70 19 28.90 14 16.49
2013-06-25 1504 6637294 2597 185674780 28.30 28.60 27.60 27.60 1.10 -3.83% 27.60 12 27.75 150 15.86
2013-06-26 1504 5013605 2143 140732187 28.10 28.25 27.80 28.25 0.65 2.36% 28.20 1 28.25 225 16.24
2013-06-27 1504 4461175 2208 126472681 28.50 28.60 28.15 28.45 0.20 0.71% 28.40 9 28.45 14 16.35
2013-06-28 1504 9550354 3081 280141036 28.70 30.00 28.55 30.00 1.55 5.45% 29.70 1 30.00 423 17.24
2013-07-01 1504 3895001 1804 115398766 29.90 29.90 29.50 29.60 0.40 -1.33% 29.60 165 29.65 5 17.01
2013-07-02 1504 3862086 1750 114264776 30.00 30.00 29.40 29.55 0.05 -0.17% 29.45 2 29.55 69 16.98
2013-07-03 1504 5080868 2442 152324640 29.55 30.20 29.45 30.15 0.60 2.03% 30.10 2 30.15 23 17.33
2013-07-04 1504 6149598 1886 185203242 30.25 30.30 29.85 29.95 0.20 -0.66% 29.95 136 30.00 2 17.21
2013-07-05 1504 3739450 1619 113292100 30.10 30.60 29.80 30.00 0.05 0.17% 30.00 16 30.05 62 17.24
2013-07-08 1504 3132361 1412 92173683 30.00 30.00 29.20 29.20 0.80 -2.67% 29.20 144 29.40 55 16.78
2013-07-09 1504 4158232 2098 124055452 29.60 30.10 29.40 29.90 0.70 2.4% 29.80 118 29.90 24 17.18
2013-07-10 1504 5981205 2477 183133681 30.30 31.00 30.20 30.70 0.80 2.68% 30.65 1 30.70 58 17.64
2013-07-11 1504 8957311 3267 283862089 31.20 32.15 31.00 31.50 0.80 2.61% 31.45 18 31.50 9 18.10
2013-07-12 1504 5760000 1959 180208150 31.50 31.65 31.00 31.35 0.15 -0.48% 31.35 19 31.40 1 18.02
2013-07-15 1504 5479752 2900 171044329 31.20 31.60 30.60 31.30 0.05 -0.16% 31.05 6 31.30 103 17.99
2013-07-16 1504 7345611 2820 230956625 31.00 32.05 30.80 32.00 0.70 2.24% 31.95 185 32.00 102 18.39
2013-07-17 1504 8561585 2742 273336419 32.05 32.25 31.75 31.85 0.15 -0.47% 31.85 83 31.90 119 18.30
2013-07-18 1504 9788756 3556 303623654 31.00 31.50 30.80 31.50 0.00 -1.1% 31.35 2 31.55 162 18.10
2013-07-19 1504 8459907 3180 268931972 31.50 32.10 31.25 31.95 0.45 1.43% 31.80 31 32.00 484 18.36
2013-07-22 1504 9165765 3913 298844248 32.30 33.50 32.05 32.25 0.30 0.94% 32.25 85 32.30 13 18.53
2013-07-23 1504 14318390 4838 480501336 32.75 34.50 32.50 34.50 2.25 6.98% 34.45 8 34.50 382 19.83
2013-07-24 1504 12345970 5517 408767311 34.50 34.50 32.30 32.50 2.00 -5.8% 32.50 73 32.55 2 18.68
2013-07-25 1504 9478705 3213 308620933 32.50 33.20 31.85 31.85 0.65 -2% 31.85 107 31.90 1 18.30
2013-07-26 1504 8927238 4065 290971238 32.30 33.05 32.10 32.80 0.95 2.98% 32.75 30 32.80 26 18.85
2013-07-29 1504 6455199 2620 210968829 32.95 33.10 32.10 32.25 0.55 -1.68% 32.25 22 32.30 1 18.53
2013-07-30 1504 8955699 3096 292321579 32.60 33.15 32.20 32.70 0.45 1.4% 32.65 33 32.70 73 18.79
2013-07-31 1504 8558904 2781 281361199 33.10 33.30 32.60 32.70 0.00 0% 32.70 255 32.75 285 18.79
2013-08-01 1504 6196334 2540 199255139 32.70 32.80 31.75 31.75 0.95 -2.91% 31.75 214 31.90 5 18.25
2013-08-02 1504 6890147 2851 221304174 32.00 32.40 31.90 32.40 0.65 2.05% 32.35 1 32.40 76 18.62
2013-08-05 1504 4054502 2035 131633677 32.40 32.80 32.10 32.60 0.20 0.62% 32.55 9 32.60 29 18.74
2013-08-06 1504 5206154 2564 165205593 32.50 32.50 31.45 31.55 1.05 -3.22% 31.55 76 31.60 38 18.13
2013-08-07 1504 8222961 2941 262005933 31.55 32.20 31.45 32.10 0.55 1.74% 32.10 11 32.15 154 18.45
2013-08-08 1504 33577557 2556 1019698673 32.10 32.40 31.60 32.05 0.05 -0.16% 32.00 56 32.05 141 18.42
2013-08-09 1504 6254686 2849 196974416 32.05 32.40 31.00 31.00 1.05 -3.28% 31.00 246 31.15 20 17.82
2013-08-12 1504 3833229 1744 119367671 31.00 31.45 31.00 31.05 0.05 0.16% 31.05 138 31.10 12 17.84
2013-08-13 1504 5298954 2453 167808626 31.40 31.90 31.40 31.60 0.55 1.77% 31.55 5 31.60 3 18.16
2013-08-14 1504 8417490 2988 265636277 32.00 32.00 31.35 31.35 0.25 -0.79% 31.35 83 31.40 88 18.02
2013-08-15 1504 8437283 3675 265631876 31.40 32.05 30.80 30.90 0.45 -1.44% 30.90 21 31.00 7 17.76
2013-08-16 1504 11992484 4474 382639267 31.20 32.60 31.10 32.10 1.20 3.88% 32.10 143 32.20 8 17.07
2013-08-19 1504 7831724 3097 249000146 32.40 32.40 31.50 31.70 0.40 -1.25% 31.70 45 31.75 28 16.86
2013-08-20 1504 8805277 3245 278468890 32.00 32.15 31.30 31.40 0.30 -0.95% 31.40 38 31.50 34 16.70
2013-08-22 1504 8452349 3518 260084056 31.20 31.20 30.30 30.90 0.50 -1.59% 30.80 7 30.90 50 16.44
2013-08-23 1504 4966547 2030 152607276 31.20 31.20 30.60 30.60 0.30 -0.97% 30.60 140 30.65 24 16.28
2013-08-26 1504 3704485 1705 114677802 30.90 31.20 30.75 30.85 0.25 0.82% 30.85 58 30.90 39 16.41
2013-08-27 1504 9102315 4712 274826263 30.70 30.75 29.85 29.90 0.95 -3.08% 29.90 45 30.00 154 15.90
2013-08-28 1504 7184858 3231 211588589 29.60 29.85 29.20 29.55 0.35 -1.17% 29.55 174 29.60 4 15.72
2013-08-29 1504 6475587 3052 195747636 29.40 30.60 29.40 30.40 0.85 2.88% 30.35 88 30.40 19 16.17
2013-08-30 1504 6130116 2421 189832444 30.60 31.35 30.50 31.35 0.95 3.13% 31.20 1 31.35 72 16.68
2013-09-02 1504 3764965 1990 116704511 31.20 31.20 30.80 30.95 0.40 -1.28% 30.95 28 31.00 23 16.46
2013-09-03 1504 3732355 1579 116683216 31.20 31.35 31.15 31.35 0.40 1.29% 31.30 2 31.35 44 16.68
2013-09-04 1504 2510776 1306 78217968 31.00 31.35 31.00 31.10 0.25 -0.8% 31.10 2 31.20 3 16.54
2013-09-05 1504 6654847 2644 211187835 31.30 32.00 31.30 31.85 0.75 2.41% 31.80 10 31.85 54 16.94
2013-09-06 1504 4647488 2282 144996978 31.85 31.85 31.00 31.05 0.80 -2.51% 31.05 18 31.15 59 16.52
2013-09-09 1504 5437467 2574 167911367 31.10 31.35 30.60 31.05 0.00 0% 30.90 13 31.05 68 16.52
2013-09-10 1504 4150691 2326 129352512 31.10 31.30 30.95 31.30 0.25 0.81% 31.15 1 31.30 187 16.65
2013-09-11 1504 4737455 1989 147969733 31.20 31.45 30.95 31.45 0.15 0.48% 31.30 2 31.45 37 16.73
2013-09-12 1504 7428035 3747 235583695 31.30 31.95 31.25 31.95 0.50 1.59% 31.80 70 31.95 93 16.99
2013-09-13 1504 4500931 2328 140760441 31.85 31.85 31.05 31.25 0.70 -2.19% 31.25 55 31.30 36 16.62
2013-09-14 1504 959065 515 29937449 31.10 31.35 31.05 31.05 0.20 -0.64% 31.05 37 31.10 19 16.52
2013-09-16 1504 3748753 1751 118083881 31.20 31.70 31.10 31.55 0.50 1.61% 31.50 208 31.55 6 16.78
2013-09-17 1504 3389600 1455 107468791 31.70 31.95 31.50 31.90 0.35 1.11% 31.70 70 31.90 141 16.97
2013-09-18 1504 5919928 2732 185618870 31.60 31.90 31.00 31.00 0.90 -2.82% 31.00 7 31.05 3 16.49
2013-09-23 1504 4768747 2061 150583525 31.20 31.80 31.20 31.80 0.80 2.58% 31.65 20 31.80 144 16.91
2013-09-24 1504 4113338 1993 130663335 31.80 31.95 31.55 31.95 0.15 0.47% 31.75 7 31.95 273 16.99
2013-09-25 1504 4432597 1825 141391650 31.80 32.00 31.65 32.00 0.05 0.16% 31.95 8 32.00 279 17.02
2013-09-26 1504 4295781 2011 136335176 32.00 32.00 31.35 31.35 0.65 -2.03% 31.35 148 31.40 5 16.68
2013-09-27 1504 5713165 2660 179009286 31.50 31.65 31.15 31.35 0.00 0% 31.35 1 31.40 6 16.68
2013-09-30 1504 7777693 2584 242108478 31.15 31.50 30.70 31.30 0.05 -0.16% 31.25 24 31.30 38 16.65
2013-10-01 1504 2742131 1517 85307373 31.20 31.30 30.95 31.00 0.30 -0.96% 31.00 22 31.10 1 16.49
2013-10-02 1504 5416780 2377 168892580 31.20 31.45 30.95 31.20 0.20 0.65% 31.20 49 31.25 1 16.60
2013-10-03 1504 9804244 3820 316350918 31.35 33.05 31.35 32.65 1.45 4.65% 32.65 56 32.70 130 17.37
2013-10-04 1504 5881765 2498 189586885 32.50 32.60 31.90 32.60 0.05 -0.15% 32.60 69 32.65 220 17.34
2013-10-07 1504 7495486 2623 247087416 32.55 33.45 32.35 33.05 0.45 1.38% 33.00 56 33.05 74 17.58
2013-10-08 1504 5121510 1987 167238757 33.05 33.05 32.40 32.60 0.45 -1.36% 32.60 40 32.65 3 17.34
2013-10-09 1504 3811035 1627 121490700 32.00 32.25 31.65 31.70 0.90 -2.76% 31.70 324 31.75 1 16.86
2013-10-11 1504 2979763 1555 94686947 32.10 32.15 31.55 31.60 0.10 -0.32% 31.60 7 31.65 3 16.81
2013-10-14 1504 2741319 1159 85485289 31.50 31.60 31.00 31.05 0.55 -1.74% 31.05 116 31.15 1 16.52
2013-10-15 1504 4196479 1795 131995580 31.50 31.70 31.25 31.70 0.65 2.09% 31.70 32 31.75 51 16.86
2013-10-16 1504 3831349 1660 120417625 31.75 31.80 31.15 31.20 0.50 -1.58% 31.20 62 31.25 5 16.60
2013-10-17 1504 11497720 2173 345190606 31.50 31.80 31.30 31.70 0.50 1.6% 31.65 1 31.70 66 16.86
2013-10-18 1504 7929107 2715 251667161 32.00 32.20 31.35 31.70 0.00 0% 31.65 6 31.70 47 16.86
2013-10-21 1504 4876293 1793 154627309 31.70 32.15 31.45 31.95 0.25 0.79% 31.85 2 31.95 77 16.99
2013-10-22 1504 5944045 2204 188065512 31.90 31.90 31.40 31.75 0.20 -0.63% 31.70 2 31.75 43 16.89
2013-10-23 1504 9584013 1857 293377775 31.85 31.95 31.40 31.70 0.05 -0.16% 31.70 34 31.75 264 16.86
2013-10-24 1504 5751461 2395 183021701 31.75 32.05 31.45 31.85 0.15 0.47% 31.85 28 31.90 10 16.94
2013-10-25 1504 4506345 2029 143657210 31.95 32.05 31.65 31.95 0.10 0.31% 31.90 1 31.95 7 16.99
2013-10-28 1504 4574203 1818 146332025 32.10 32.30 31.70 31.90 0.05 -0.16% 31.85 2 31.90 11 16.97
2013-10-29 1504 5319626 2597 167599016 31.70 31.80 31.30 31.45 0.45 -1.41% 31.45 7 31.50 91 16.73
2013-10-30 1504 9897385 2503 308228719 31.50 31.90 31.30 31.80 0.35 1.11% 31.75 1 31.80 308 16.91
2013-10-31 1504 8644921 2554 271213877 31.50 31.65 31.15 31.35 0.45 -1.42% 31.30 36 31.35 113 16.68
2013-11-01 1504 5414632 2422 169327218 31.55 31.55 30.90 31.00 0.35 -1.12% 30.95 154 31.00 139 16.49
2013-11-04 1504 3606273 2275 111186098 31.00 31.00 30.70 30.85 0.15 -0.48% 30.85 17 30.90 41 16.41
2013-11-05 1504 8908959 3159 275798195 31.00 31.05 30.70 30.70 0.15 -0.49% 30.70 113 30.80 33 16.33
2013-11-06 1504 9885815 3713 307114421 31.00 31.60 30.85 31.60 0.90 2.93% 31.45 1 31.60 29 16.81
2013-11-07 1504 6863073 2443 216095293 31.50 31.65 31.00 31.65 0.05 0.16% 31.55 19 31.65 104 16.84
2013-11-08 1504 6469340 2149 205510764 31.40 31.95 31.30 31.85 0.20 0.63% 31.70 3 31.85 166 16.94
2013-11-11 1504 6521036 2338 207010728 31.65 32.10 31.35 32.10 0.25 0.78% 31.85 3 32.10 38 17.07
2013-11-12 1504 11456450 3259 368628827 32.10 32.40 31.75 32.25 0.15 0.47% 32.25 264 32.30 119 17.15
2013-11-13 1504 5821557 1507 186203076 32.25 32.30 31.80 31.90 0.35 -1.09% 31.90 178 31.95 69 16.97
2013-11-14 1504 3891837 1710 124398043 31.95 32.20 31.65 32.00 0.10 0.31% 31.95 277 32.00 50 17.02
2013-11-15 1504 2724220 820 86787726 32.25 32.30 31.60 31.80 0.20 -0.62% 31.80 187 31.85 75 16.91
2013-11-18 1504 2332215 653 74098369 31.85 31.95 31.60 31.70 0.10 -0.31% 31.65 29 31.70 214 16.95
2013-11-19 1504 4803365 1202 152443343 31.70 32.00 31.40 31.70 0.00 0% 31.70 431 31.75 167 16.95
2013-11-20 1504 9910837 3013 310525819 31.80 31.80 31.15 31.20 0.50 -1.58% 31.20 259 31.25 47 16.68
2013-11-21 1504 5803257 2152 181261446 31.40 31.40 30.95 31.20 0.00 0% 31.20 104 31.30 50 16.68
2013-11-22 1504 4914310 2416 152612510 31.00 31.25 30.95 31.00 0.20 -0.64% 31.00 292 31.05 9 16.58
2013-11-25 1504 4935485 1782 155398439 31.55 31.65 31.20 31.55 0.55 1.77% 31.55 6 31.60 121 16.87
2013-11-26 1504 10308377 3297 329555544 31.60 32.30 31.20 32.00 0.45 1.43% 31.95 254 32.00 51 17.11
2013-11-27 1504 10425776 3899 339203572 32.60 32.80 32.10 32.65 0.65 2.03% 32.65 5 32.70 48 17.46
2013-11-28 1504 6088613 2148 199060904 32.75 32.95 32.40 32.80 0.15 0.46% 32.75 3 32.80 79 17.54
2013-11-29 1504 7548438 2932 247398331 32.90 33.10 32.50 32.50 0.30 -0.91% 32.50 60 32.55 8 17.38
2013-12-02 1504 3209638 1738 104673108 32.75 32.80 32.35 32.35 0.15 -0.46% 32.35 67 32.50 17 17.30
2013-12-03 1504 4499726 1602 145135314 32.50 32.55 32.00 32.25 0.10 -0.31% 32.25 46 32.30 11 17.25
2013-12-04 1504 5124362 2098 164614984 32.20 32.50 31.95 32.00 0.25 -0.78% 32.00 307 32.15 42 17.11
2013-12-05 1504 3652381 1358 116117229 32.25 32.25 31.60 31.70 0.30 -0.94% 31.70 45 31.75 60 16.95
2013-12-06 1504 5879822 2386 184869737 31.50 31.70 31.15 31.15 0.55 -1.74% 31.15 413 31.35 8 16.66
2013-12-09 1504 5095052 2185 160910013 31.50 31.85 31.30 31.30 0.15 0.48% 31.30 52 31.40 41 16.74
2013-12-10 1504 3937068 1556 124568289 31.60 31.75 31.35 31.60 0.30 0.96% 31.60 1581 31.65 25 16.90
2013-12-11 1504 7120035 2724 227811903 31.75 32.10 31.60 32.05 0.45 1.42% 32.00 1783 32.05 259 17.14
2013-12-12 1504 12901691 3901 422878262 32.05 33.20 31.80 32.75 0.70 2.18% 32.75 177 32.80 3 17.51
2013-12-13 1504 8235051 2485 267290678 32.55 32.60 32.30 32.35 0.40 -1.22% 32.35 86 32.40 1 17.30
2013-12-16 1504 4008913 2159 129428741 32.20 32.50 32.05 32.20 0.15 -0.46% 32.20 12 32.25 11 17.22
2013-12-17 1504 3942191 1572 128482459 32.50 32.80 32.30 32.75 0.55 1.71% 32.50 554 32.75 202 17.51
2013-12-18 1504 4891374 2030 160136208 32.85 32.95 32.50 32.50 0.25 -0.76% 32.50 1080 32.55 10 17.38
2013-12-19 1504 5119313 2481 167695138 32.75 32.90 32.35 32.90 0.40 1.23% 32.85 60 32.90 2 17.59
2013-12-20 1504 14248888 5040 485102329 33.00 34.80 32.70 33.80 0.90 2.74% 33.80 375 33.85 168 18.07
2013-12-23 1504 11059879 4022 381741086 34.00 35.20 33.75 34.10 0.30 0.89% 34.10 85 34.15 5 18.24
2013-12-24 1504 2556409 1364 87725566 34.30 34.50 34.15 34.15 0.05 0.15% 34.15 212 34.20 4 18.26
2013-12-25 1504 1560332 792 53768845 34.20 34.60 34.20 34.55 0.40 1.17% 34.50 2 34.55 62 18.48
2013-12-26 1504 1525067 801 52463728 34.60 34.70 34.20 34.40 0.15 -0.43% 34.35 1 34.45 79 18.40
2013-12-27 1504 3733794 1698 128446973 34.40 34.80 34.00 34.15 0.25 -0.73% 34.15 30 34.20 72 18.26
2013-12-30 1504 3679080 1408 126095989 34.15 34.60 33.95 34.60 0.45 1.32% 34.55 1 34.60 230 18.50
2013-12-31 1504 3226293 1377 110430083 34.60 34.90 33.85 34.15 0.45 -1.3% 34.05 5 34.15 10 18.26
2013-12-31 1504 3226293 1377 110430083 34.60 34.90 33.85 34.15 0.45 0% 34.05 5 34.15 10 18.26