和大(1536)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　17.80
0
0%		17.80
0
0%		17.70
-0.1
-0.56%		 　18.10
0.4
2.26%		18.25
0.15
0.83%		18.45
0.2
1.1%		18.20
-0.25
-1.36%		18.10
-0.1
-0.55%		 　18.10
0
0%		17.95
-0.15
-0.83%		17.95
0
0%		17.80
-0.15
-0.84%		17.90
0.1
0.56%		 　19.15
1.25
6.98%		19.55
0.4
2.09%		19.15
-0.4
-2.05%		19.50
0.35
1.83%		20.70
1.2
6.15%		 　21.25
0.55
2.66%		20.95
-0.3
-1.41%		21.20
0.25
1.19%		21.90
0.7
3.3%		19
2 月21.40
-0.5
-2.28%		 　21.00
-0.4
-1.87%		21.25
0.25
1.19%		21.15
-0.1
-0.47%		 　　　　　　　　　　21.15
0
0%		21.05
-0.1
-0.47%		21.05
0
0%		20.80
-0.25
-1.19%		22.25
1.45
6.97%		22.10
-0.15
-0.67%		 21.70
-0.4
-1.81%		21.85
0.15
0.69%		21.80
-0.05
-0.23%		 21.49
3 月21.85
0.05
0.23%		 　21.65
-0.2
-0.92%		21.55
-0.1
-0.46%		21.60
0.05
0.23%		22.30
0.7
3.24%		22.40
0.1
0.45%		 　22.80
0.4
1.79%		21.70
-1.1
-4.82%		21.70
0
0%		21.85
0.15
0.69%		21.60
-0.25
-1.14%		 　21.10
-0.5
-2.31%		21.25
0.15
0.71%		21.00
-0.25
-1.18%		21.05
0.05
0.24%		21.00
-0.05
-0.24%		 　21.10
0.1
0.48%		21.55
0.45
2.13%		21.85
0.3
1.39%		21.15
-0.7
-3.2%		21.10
-0.05
-0.24%		 21.56
4 月21.10
0
0%		21.35
0.25
1.18%		21.75
0.4
1.87%		 　　　20.80
-0.95
-4.37%		20.85
0.05
0.24%		20.20
-0.65
-3.12%		20.05
-0.15
-0.74%		20.20
0.15
0.75%		 　20.00
-0.2
-0.99%		19.90
-0.1
-0.5%		20.15
0.25
1.26%		20.60
0.45
2.23%		20.65
0.05
0.24%		 　20.65
0
0%		20.30
-0.35
-1.69%		20.55
0.25
1.23%		20.15
-0.4
-1.95%		20.15
0
0%		 　20.45
0.3
1.49%		20.30
-0.15
-0.73%		 20.49
5 月　20.30
0
0%		20.20
-0.1
-0.49%		 　20.20
0
0%		20.15
-0.05
-0.25%		20.25
0.1
0.5%		21.00
0.75
3.7%		20.60
-0.4
-1.9%		 　20.50
-0.1
-0.49%		20.25
-0.25
-1.22%		21.65
1.4
6.91%		22.40
0.75
3.46%		22.65
0.25
1.12%		 　23.25
0.6
2.65%		23.00
-0.25
-1.08%		22.85
-0.15
-0.65%		22.45
-0.4
-1.75%		22.30
-0.15
-0.67%		 　23.40
1.1
4.93%		23.75
0.35
1.5%		25.00
1.25
5.26%		25.15
0.15
0.6%		26.25
1.1
4.37%		22.11
6 月 　26.40
0.15
0.57%		26.20
-0.2
-0.76%		26.15
-0.05
-0.19%		26.50
0.35
1.34%		26.35
-0.15
-0.57%		 　26.10
-0.25
-0.95%		24.50
-1.6
-6.13%		 24.05
-0.45
-1.84%		24.45
0.4
1.66%		 　24.70
0.25
1.02%		25.25
0.55
2.23%		26.10
0.85
3.37%		25.50
-0.6
-2.3%		25.20
-0.3
-1.18%		 　25.90
0.7
2.78%		24.80
-1.1
-4.25%		25.20
0.4
1.61%		25.40
0.2
0.79%		25.25
-0.15
-0.59%		 25.59
7 月26.60
1.35
5.35%		26.50
-0.1
-0.38%		26.30
-0.2
-0.75%		26.25
-0.05
-0.19%		27.45
1.2
4.57%		 　27.70
0.25
0.91%		28.80
1.1
3.97%		28.45
-0.35
-1.22%		28.50
0.05
0.18%		29.30
0.8
2.81%		 　29.85
0.55
1.88%		30.40
0.55
1.84%		32.50
2.1
6.91%		33.40
0.9
2.77%		32.65
-0.75
-2.25%		 　34.90
2.25
6.89%		37.00
2.1
6.02%		39.45
2.45
6.62%		37.50
-1.95
-4.94%		37.50
0
0%		 　38.60
1.1
2.93%		38.20
-0.4
-1.04%		36.80
-1.4
-3.66%		32.06
8 月39.35
2.55
6.93%		39.40
0.05
0.13%		 　39.95
0.55
1.4%		39.50
-0.45
-1.13%		37.20
-2.3
-5.82%		39.80
2.6
6.99%		41.85
2.05
5.15%		 　41.70
-0.15
-0.36%		41.20
-0.5
-1.2%		39.15
-2.05
-4.98%		39.25
0.1
0.26%		39.25
0
0%		 　40.45
1.2
3.06%		39.05
-1.4
-3.46%		 41.20
2.15
5.51%		41.80
0.6
1.46%		 　44.70
2.9
6.94%		44.70
0
0%		44.40
-0.3
-0.67%		44.90
0.5
1.13%		44.05
-0.85
-1.89%		 41.26
9 月　43.05
-1
-2.27%		42.00
-1.05
-2.44%		42.20
0.2
0.48%		42.40
0.2
0.47%		41.60
-0.8
-1.89%		 　43.70
2.1
5.05%		42.90
-0.8
-1.83%		43.55
0.65
1.52%		44.70
1.15
2.64%		43.85
-0.85
-1.9%		44.10
0.25
0.57%		 44.45
0.35
0.79%		45.90
1.45
3.26%		45.90
0
0%		 　　　48.45
2.55
5.56%		48.95
0.5
1.03%		49.65
0.7
1.43%		50.40
0.75
1.51%		50.10
-0.3
-0.6%		 　51.40
1.3
2.59%		 46.09
10 月54.90
3.5
6.81%		58.70
3.8
6.92%		54.60
-4.1
-6.98%		54.90
0.3
0.55%		 　54.10
-0.8
-1.46%		54.10
0
0%		50.40
-3.7
-6.84%		 50.60
0.2
0.4%		 　51.10
0.5
0.99%		51.10
0
0%		51.20
0.1
0.2%		49.10
-2.1
-4.1%		49.90
0.8
1.63%		 　52.40
2.5
5.01%		51.30
-1.1
-2.1%		51.00
-0.3
-0.58%		51.20
0.2
0.39%		50.50
-0.7
-1.37%		 　49.65
-0.85
-1.68%		49.55
-0.1
-0.2%		49.60
0.05
0.1%		48.30
-1.3
-2.62%		51.71
11 月49.10
0.8
1.66%		 　46.10
-3
-6.11%		46.75
0.65
1.41%		44.25
-2.5
-5.35%		43.80
-0.45
-1.02%		44.50
0.7
1.6%		 　43.60
-0.9
-2.02%		44.25
0.65
1.49%		43.20
-1.05
-2.37%		42.50
-0.7
-1.62%		42.00
-0.5
-1.18%		 　42.50
0.5
1.19%		44.30
1.8
4.24%		45.10
0.8
1.81%		43.90
-1.2
-2.66%		43.50
-0.4
-0.91%		 　43.60
0.1
0.23%		46.65
3.05
7%		46.80
0.15
0.32%		47.25
0.45
0.96%		46.95
-0.3
-0.63%		 44.8
12 月　46.60
-0.35
-0.75%		47.00
0.4
0.86%		48.55
1.55
3.3%		47.15
-1.4
-2.88%		45.90
-1.25
-2.65%		 　45.00
-0.9
-1.96%		45.50
0.5
1.11%		45.00
-0.5
-1.1%		44.40
-0.6
-1.33%		45.15
0.75
1.69%		 　44.55
-0.6
-1.33%		45.20
0.65
1.46%		44.85
-0.35
-0.77%		44.45
-0.4
-0.89%		45.20
0.75
1.69%		 　45.20
0
0%		46.20
1
2.21%		46.25
0.05
0.11%		45.30
-0.95
-2.05%		45.50
0.2
0.44%		 　46.00
0.5
1.1%		46.00
0
0%		45.6

說明:最高漲幅:7%最低跌幅:-6.98% 最高價:58.70最低價:17.70平均價:32.93,灰色底表示週末,漲160天(130.9)元,跌122天(-79.95)元,平盤28天
7%=16,6%=6,5%=13,4%=4,3%=21,2%=25,1%=48,0%=55,-0%=2,-1%=4,-2%=4,-3%=5,-4%=7,-5%=16,-6%=33,-7%=51,

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 1536 857879 311 15131048 17.50 17.80 17.40 17.80 0.50 0% 17.70 18 17.80 1 10.92
2013-01-03 1536 1009136 336 18147313 18.00 18.15 17.80 17.80 0.00 0% 17.75 18 17.80 41 10.92
2013-01-04 1536 344004 147 6108768 17.90 17.95 17.65 17.70 0.10 -0.56% 17.70 17 17.75 8 10.86
2013-01-07 1536 959500 318 17374350 18.00 18.30 17.85 18.10 0.40 2.26% 18.05 12 18.10 3 11.10
2013-01-08 1536 933486 289 17007920 18.25 18.35 18.00 18.25 0.15 0.83% 18.10 68 18.25 13 11.20
2013-01-09 1536 1296644 452 23960996 18.25 18.70 18.25 18.45 0.20 1.1% 18.45 5 18.50 15 11.32
2013-01-10 1536 915162 335 16843214 18.70 18.75 18.15 18.20 0.25 -1.36% 18.20 26 18.30 10 11.17
2013-01-11 1536 928000 232 16850400 18.20 18.30 18.05 18.10 0.10 -0.55% 18.05 61 18.10 11 11.10
2013-01-14 1536 534223 154 9702864 18.00 18.30 18.00 18.10 0.00 0% 18.10 61 18.15 3 11.10
2013-01-15 1536 585000 178 10527200 18.15 18.25 17.85 17.95 0.15 -0.83% 17.95 1 18.05 3 11.01
2013-01-16 1536 332535 122 5988549 18.00 18.15 17.90 17.95 0.00 0% 17.95 1 18.05 7 11.01
2013-01-17 1536 1060160 296 19206063 18.15 18.40 17.75 17.80 0.15 -0.84% 17.75 30 17.80 8 10.92
2013-01-18 1536 515050 153 9250652 17.95 18.15 17.85 17.90 0.10 0.56% 17.85 94 17.90 1 10.98
2013-01-21 1536 4990778 1120 95399547 19.10 19.15 18.70 19.15 1.25 6.98% 19.15 632 0.00 0 11.75
2013-01-22 1536 5726710 1797 112214195 19.60 19.85 19.40 19.55 0.40 2.09% 19.55 38 19.60 52 11.99
2013-01-23 1536 1927120 625 37124666 19.60 19.60 19.05 19.15 0.40 -2.05% 19.15 66 19.25 1 11.75
2013-01-24 1536 2335785 750 45602778 19.20 19.65 19.15 19.50 0.35 1.83% 19.45 64 19.50 4 11.96
2013-01-25 1536 5227310 2051 106882034 19.60 20.85 19.60 20.70 1.20 6.15% 20.70 15 20.75 78 12.70
2013-01-28 1536 7600410 2661 160806593 20.85 21.85 20.60 21.25 0.55 2.66% 21.25 59 21.35 34 13.04
2013-01-29 1536 3373541 1244 71062080 21.25 21.40 20.80 20.95 0.30 -1.41% 20.95 21 21.00 18 12.85
2013-01-30 1536 4707697 1856 101578605 21.10 22.05 20.90 21.20 0.25 1.19% 21.20 38 21.25 1 13.01
2013-01-31 1536 4047938 1638 88378744 21.20 22.20 21.20 21.90 0.70 3.3% 21.85 25 21.90 48 13.44
2013-02-01 1536 2456171 926 52938605 22.10 22.10 21.35 21.40 0.50 -2.28% 21.35 95 21.40 6 13.13
2013-02-04 1536 3101070 1130 66231370 21.70 21.80 20.85 21.00 0.40 -1.87% 21.00 4 21.05 30 12.88
2013-02-05 1536 2474001 877 51983371 21.00 21.40 20.65 21.25 0.25 1.19% 21.20 11 21.25 1 13.04
2013-02-06 1536 1664950 606 35442182 21.40 21.40 21.15 21.15 0.10 -0.47% 21.15 35 21.20 7 12.98
2013-02-18 1536 1853462 622 39267052 21.30 21.45 20.75 21.15 0.00 0% 21.15 20 21.20 4 12.98
2013-02-19 1536 1555238 584 33106348 21.25 21.60 21.00 21.05 0.10 -0.47% 21.05 74 21.10 5 12.91
2013-02-20 1536 1783612 692 37318030 21.25 21.25 20.70 21.05 0.00 0% 21.00 31 21.05 5 12.91
2013-02-21 1536 1178000 434 24540800 21.00 21.00 20.70 20.80 0.25 -1.19% 20.80 7 20.85 13 12.76
2013-02-22 1536 3682824 1342 79980984 20.80 22.25 20.70 22.25 1.45 6.97% 22.25 853 0.00 0 13.65
2013-02-23 1536 6897255 2526 157827910 22.95 23.65 22.10 22.10 0.15 -0.67% 22.10 29 22.15 30 13.56
2013-02-25 1536 2241034 857 48922801 22.15 22.20 21.50 21.70 0.40 -1.81% 21.70 21 21.75 3 13.31
2013-02-26 1536 2662050 1071 58614188 21.50 22.50 21.40 21.85 0.15 0.69% 21.85 17 21.90 7 13.40
2013-02-27 1536 1273204 485 27781247 21.95 22.10 21.65 21.80 0.05 -0.23% 21.75 4 21.80 59 13.37
2013-03-01 1536 936015 389 20513562 22.00 22.30 21.80 21.85 0.05 0.23% 21.80 82 21.85 10 13.40
2013-03-04 1536 1193350 448 26025343 21.95 22.15 21.65 21.65 0.20 -0.92% 21.65 76 21.70 20 13.28
2013-03-05 1536 1515889 553 33037558 21.70 22.10 21.55 21.55 0.10 -0.46% 21.55 63 21.65 55 13.22
2013-03-06 1536 1111355 447 24119031 21.65 21.90 21.55 21.60 0.05 0.23% 21.60 70 21.65 12 13.25
2013-03-07 1536 3332999 1322 75134226 22.00 22.90 22.00 22.30 0.70 3.24% 22.30 45 22.35 3 13.68
2013-03-08 1536 1277407 523 28628594 22.40 22.70 22.30 22.40 0.10 0.45% 22.35 4 22.40 16 13.74
2013-03-11 1536 2405034 899 55144716 22.60 23.20 22.60 22.80 0.40 1.79% 22.80 2 22.85 20 13.99
2013-03-12 1536 2607562 917 57708779 22.50 22.60 21.65 21.70 1.10 -4.82% 21.70 47 21.75 2 13.31
2013-03-13 1536 1076724 448 23362145 21.70 21.95 21.55 21.70 0.00 0% 21.70 43 21.75 1 13.31
2013-03-14 1536 416235 238 9047745 21.70 21.90 21.60 21.85 0.15 0.69% 21.80 15 21.85 26 13.40
2013-03-15 1536 834419 323 18165054 22.20 22.20 21.55 21.60 0.25 -1.14% 21.60 61 21.65 6 13.25
2013-03-18 1536 1544271 491 32820592 21.60 21.60 21.10 21.10 0.50 -2.31% 21.05 84 21.10 7 12.94
2013-03-19 1536 485253 256 10310363 21.20 21.35 21.15 21.25 0.15 0.71% 21.25 3 21.35 25 13.04
2013-03-20 1536 776304 287 16358543 21.15 21.25 21.00 21.00 0.25 -1.18% 21.00 91 21.05 3 12.88
2013-03-21 1536 521243 245 11005126 21.00 21.30 21.00 21.05 0.05 0.24% 21.05 12 21.10 3 12.91
2013-03-22 1536 569054 211 11979325 21.05 21.20 20.95 21.00 0.05 -0.24% 21.00 33 21.05 1 12.88
2013-03-25 1536 497332 191 10502604 21.10 21.25 21.00 21.10 0.10 0.48% 21.10 31 21.20 29 12.94
2013-03-26 1536 894001 357 19188971 21.25 21.70 21.05 21.55 0.45 2.13% 21.50 52 21.55 2 13.22
2013-03-27 1536 1275641 458 27991055 21.70 22.10 21.60 21.85 0.30 1.39% 21.80 10 21.85 15 13.40
2013-03-28 1536 1157610 457 24769318 21.90 21.95 21.15 21.15 0.70 -3.2% 21.15 35 21.25 9 12.98
2013-03-29 1536 1000846 399 21161450 21.25 21.40 21.05 21.10 0.05 -0.24% 21.10 54 21.15 1 12.94
2013-04-01 1536 667502 276 14096442 21.25 21.25 21.05 21.10 0.00 0% 21.10 3 21.15 11 11.72
2013-04-02 1536 635425 280 13540942 21.10 21.55 21.10 21.35 0.25 1.18% 21.35 37 21.40 13 11.86
2013-04-03 1536 930175 470 20211308 21.80 22.00 21.35 21.75 0.40 1.87% 21.75 3 21.80 10 12.08
2013-04-08 1536 1157045 430 24164681 20.90 21.15 20.70 20.80 0.95 -4.37% 20.80 54 20.95 30 11.56
2013-04-09 1536 510021 185 10626192 20.70 21.20 20.65 20.85 0.05 0.24% 20.85 24 20.90 34 11.58
2013-04-10 1536 2043085 694 41552374 20.85 21.20 19.90 20.20 0.65 -3.12% 20.10 15 20.30 19 11.22
2013-04-11 1536 1494054 428 29974635 20.05 20.45 19.90 20.05 0.15 -0.74% 20.05 13 20.10 1 11.14
2013-04-12 1536 847635 329 17039275 20.05 20.30 20.00 20.20 0.15 0.75% 20.15 5 20.20 59 11.22
2013-04-15 1536 803351 197 16115562 20.25 20.30 20.00 20.00 0.20 -0.99% 20.00 57 20.10 29 11.11
2013-04-16 1536 740100 221 14602972 19.50 19.95 19.50 19.90 0.10 -0.5% 19.90 88 20.00 39 11.06
2013-04-17 1536 489050 168 9833660 19.95 20.25 19.95 20.15 0.25 1.26% 20.15 78 20.20 30 11.19
2013-04-18 1536 654149 309 13364482 19.90 20.70 19.90 20.60 0.45 2.23% 20.60 2 20.65 10 11.44
2013-04-19 1536 777000 286 16091250 20.70 20.80 20.50 20.65 0.05 0.24% 20.65 2 20.70 8 11.47
2013-04-22 1536 1053326 449 21979632 20.80 21.10 20.65 20.65 0.00 0% 20.65 28 20.75 2 11.47
2013-04-23 1536 631250 234 12976023 20.65 20.85 20.30 20.30 0.35 -1.69% 20.25 3 20.30 8 11.28
2013-04-24 1536 389257 176 7956518 20.80 20.80 20.35 20.55 0.25 1.23% 20.45 12 20.55 1 11.42
2013-04-25 1536 487341 154 9899870 20.30 20.55 20.15 20.15 0.40 -1.95% 20.15 34 20.30 9 11.19
2013-04-26 1536 412345 146 8351501 20.15 20.40 20.15 20.15 0.00 0% 20.15 46 20.20 10 11.19
2013-04-29 1536 240776 116 4911373 20.25 20.50 20.25 20.45 0.30 1.49% 20.45 1 20.50 13 11.36
2013-04-30 1536 373550 152 7612315 20.45 20.55 20.25 20.30 0.15 -0.73% 20.30 2 20.35 5 11.28
2013-05-02 1536 302325 137 6149465 20.30 20.50 20.20 20.30 0.00 0% 20.25 30 20.30 8 11.28
2013-05-03 1536 315413 128 6394151 20.30 20.50 20.15 20.20 0.10 -0.49% 20.15 62 20.20 9 11.22
2013-05-06 1536 269500 117 5447849 20.60 20.60 20.15 20.20 0.00 0% 20.20 20 20.25 12 11.22
2013-05-07 1536 308519 151 6217157 20.20 20.30 20.05 20.15 0.05 -0.25% 20.15 5 20.25 10 14.19
2013-05-08 1536 290444 131 5863973 20.15 20.30 20.15 20.25 0.10 0.5% 20.20 2 20.25 3 14.26
2013-05-09 1536 1326900 536 27667450 20.30 21.05 20.30 21.00 0.75 3.7% 20.95 7 21.00 57 14.79
2013-05-10 1536 804672 221 16698142 21.00 21.30 20.60 20.60 0.40 -1.9% 20.60 6 20.65 2 14.51
2013-05-13 1536 431618 182 8840457 20.65 20.80 20.30 20.50 0.10 -0.49% 20.50 7 20.60 17 14.44
2013-05-14 1536 493959 159 10052873 20.50 20.65 20.25 20.25 0.25 -1.22% 20.25 14 20.30 1 14.26
2013-05-15 1536 1996120 578 42545996 20.80 21.65 20.75 21.65 1.40 6.91% 21.65 903 0.00 0 15.25
2013-05-16 1536 9187983 1984 210370867 22.90 23.15 22.40 22.40 0.75 3.46% 22.40 44 22.45 1 14.45
2013-05-17 1536 2831300 794 64037350 22.35 23.05 22.10 22.65 0.25 1.12% 22.65 42 22.70 60 14.61
2013-05-20 1536 2902721 934 67388387 22.90 23.60 22.65 23.25 0.60 2.65% 23.25 1 23.30 18 15.00
2013-05-21 1536 1848614 505 42737772 23.25 23.55 22.90 23.00 0.25 -1.08% 23.00 81 23.10 27 14.84
2013-05-22 1536 1385240 376 31509632 23.30 23.30 22.60 22.85 0.15 -0.65% 22.85 86 22.90 3 14.74
2013-05-23 1536 1503154 384 33956348 22.80 22.90 22.40 22.45 0.40 -1.75% 22.45 87 22.50 32 14.48
2013-05-24 1536 849000 328 19122000 22.60 22.85 22.25 22.30 0.15 -0.67% 22.25 31 22.30 6 14.39
2013-05-27 1536 3498756 1154 81652814 22.80 23.60 22.55 23.40 1.10 4.93% 23.35 3 23.40 11 15.10
2013-05-28 1536 4202220 1478 100403724 23.50 24.30 23.35 23.75 0.35 1.5% 23.75 26 23.80 5 15.32
2013-05-29 1536 10290429 2747 255558027 24.30 25.30 24.30 25.00 1.25 5.26% 24.95 17 25.00 7 16.13
2013-05-30 1536 5260793 1971 132253691 25.00 25.50 24.75 25.15 0.15 0.6% 25.10 28 25.15 31 16.23
2013-05-31 1536 14009315 4243 370631266 26.55 26.90 25.90 26.25 1.10 4.37% 26.20 71 26.25 35 16.94
2013-06-03 1536 11495767 4283 307198590 25.90 27.50 25.50 26.40 0.15 0.57% 26.35 24 26.40 63 17.03
2013-06-04 1536 3546805 1380 93229480 26.40 26.60 26.00 26.20 0.20 -0.76% 26.20 36 26.25 16 16.90
2013-06-05 1536 2429320 898 63722716 26.10 26.45 25.90 26.15 0.05 -0.19% 26.15 32 26.20 11 16.87
2013-06-06 1536 2699303 1014 70475756 26.00 26.50 25.95 26.50 0.35 1.34% 26.50 22 26.55 8 17.10
2013-06-07 1536 7607144 2678 207048058 27.50 28.10 26.15 26.35 0.15 -0.57% 26.35 7 26.40 22 17.00
2013-06-10 1536 3092611 1145 81086058 26.50 26.65 26.00 26.10 0.25 -0.95% 26.10 1 26.15 4 16.84
2013-06-11 1536 9970604 2238 242553795 24.30 24.95 24.30 24.50 1.60 -6.13% 24.50 23 24.55 25 15.81
2013-06-13 1536 2853568 973 68174306 24.30 24.40 23.55 24.05 0.45 -1.84% 24.00 5 24.05 2 15.52
2013-06-14 1536 3662219 1387 90427075 24.40 25.25 24.30 24.45 0.40 1.66% 24.45 21 24.50 1 15.77
2013-06-17 1536 1279550 522 31631828 24.80 24.85 24.55 24.70 0.25 1.02% 24.65 46 24.70 74 15.94
2013-06-18 1536 3662269 1301 91187340 24.95 25.30 24.20 25.25 0.55 2.23% 25.25 4 25.30 71 16.29
2013-06-19 1536 7064800 2682 186467427 26.00 26.90 25.80 26.10 0.85 3.37% 26.10 29 26.15 2 16.84
2013-06-20 1536 1669500 763 42645849 25.50 25.80 25.30 25.50 0.60 -2.3% 25.50 124 25.55 2 16.45
2013-06-21 1536 2164040 734 53651137 24.20 25.20 24.20 25.20 0.30 -1.18% 25.15 40 25.20 9 16.26
2013-06-24 1536 1888000 897 48463550 25.20 26.10 25.20 25.90 0.70 2.78% 25.85 72 25.95 10 16.71
2013-06-25 1536 2463134 933 61706963 25.60 25.75 24.65 24.80 1.10 -4.25% 24.80 55 24.90 2 16.00
2013-06-26 1536 1361000 520 34520250 25.50 25.75 25.10 25.20 0.40 1.61% 25.20 79 25.25 1 16.26
2013-06-27 1536 1020631 498 26011788 25.35 25.75 25.30 25.40 0.20 0.79% 25.40 19 25.45 15 16.39
2013-06-28 1536 1412487 571 35864794 25.40 25.65 25.25 25.25 0.15 -0.59% 25.25 64 25.35 6 16.29
2013-07-01 1536 3211951 1316 83471327 25.60 26.75 25.30 26.60 1.35 5.35% 26.60 29 26.65 53 17.16
2013-07-02 1536 4852583 1965 131374630 26.90 27.60 26.30 26.50 0.10 -0.38% 26.45 26 26.50 5 17.10
2013-07-03 1536 2138200 891 56716269 26.60 26.95 26.20 26.30 0.20 -0.75% 26.30 5 26.35 13 16.97
2013-07-04 1536 1524163 667 40060402 26.50 26.65 25.85 26.25 0.05 -0.19% 26.25 5 26.30 2 16.94
2013-07-05 1536 6292629 2470 171292820 26.95 27.50 26.90 27.45 1.20 4.57% 27.40 3 27.45 63 17.71
2013-07-08 1536 6675148 2540 185969748 28.00 28.40 27.40 27.70 0.25 0.91% 27.65 40 27.70 167 17.87
2013-07-09 1536 12994340 4289 369940584 28.10 29.35 27.55 28.80 1.10 3.97% 28.80 109 28.90 8 18.58
2013-07-10 1536 7602383 2499 218063587 28.80 29.20 28.20 28.45 0.35 -1.22% 28.45 8 28.50 42 18.35
2013-07-11 1536 3775288 1601 107621985 28.60 28.80 28.10 28.50 0.05 0.18% 28.50 39 28.55 16 18.39
2013-07-12 1536 7945000 3015 232800450 28.80 29.70 28.80 29.30 0.80 2.81% 29.25 3 29.30 23 18.90
2013-07-15 1536 7600446 3161 228629922 29.55 30.80 29.05 29.85 0.55 1.88% 29.85 19 29.90 6 19.26
2013-07-16 1536 4360700 1871 132005749 29.95 30.60 29.75 30.40 0.55 1.84% 30.40 88 30.45 46 19.61
2013-07-17 1536 15099413 5520 474895096 30.20 32.50 29.70 32.50 2.10 6.91% 32.45 7 32.50 156 20.97
2013-07-18 1536 14073845 5865 468587778 33.00 34.10 32.00 33.40 0.90 2.77% 33.35 8 33.40 13 21.55
2013-07-19 1536 6759759 2998 224863140 33.70 34.30 32.20 32.65 0.75 -2.25% 32.65 27 32.70 11 21.06
2013-07-22 1536 8236441 3405 282456634 32.90 34.90 32.80 34.90 2.25 6.89% 34.80 5 34.90 92 22.52
2013-07-23 1536 10247490 4970 364950718 35.70 37.00 34.65 37.00 2.10 6.02% 36.80 15 37.00 150 23.87
2013-07-24 1536 18929971 7718 731214245 37.00 39.55 36.60 39.45 2.45 6.62% 39.45 36 39.50 73 25.45
2013-07-25 1536 13818579 6061 537674910 39.45 40.40 36.90 37.50 1.95 -4.94% 37.50 30 37.55 21 24.19
2013-07-26 1536 11371516 4677 421021692 37.20 37.85 36.00 37.50 0.00 0% 37.45 9 37.50 189 24.19
2013-07-29 1536 9334833 4374 359784394 38.00 39.10 37.60 38.60 1.10 2.93% 38.60 18 38.70 20 24.90
2013-07-30 1536 5035055 2525 191744190 39.10 39.10 37.00 38.20 0.40 -1.04% 38.20 90 38.25 3 24.65
2013-07-31 1536 7068966 3383 267187842 38.40 38.80 36.60 36.80 1.40 -3.66% 36.80 36 36.90 13 23.74
2013-08-01 1536 11110602 5195 424392632 36.80 39.35 36.60 39.35 2.55 6.93% 39.35 607 0.00 0 25.39
2013-08-02 1536 11153600 5524 441995426 40.00 40.85 38.40 39.40 0.05 0.13% 39.40 76 39.50 10 25.42
2013-08-05 1536 10251237 4765 409820408 39.40 40.95 38.60 39.95 0.55 1.4% 39.95 113 40.00 77 25.77
2013-08-06 1536 5292104 2706 210839854 40.05 40.55 39.30 39.50 0.45 -1.13% 39.45 16 39.50 14 25.48
2013-08-07 1536 5846399 3052 222168263 39.00 39.45 36.80 37.20 2.30 -5.82% 37.20 67 37.30 30 24.00
2013-08-08 1536 10586978 4420 417097619 38.10 39.80 38.10 39.80 2.60 6.99% 39.80 288 0.00 0 25.68
2013-08-09 1536 15252770 7056 634801257 40.70 42.30 40.70 41.85 2.05 5.15% 41.80 97 41.85 4 27.00
2013-08-12 1536 5466692 2969 227209314 42.25 42.25 40.70 41.70 0.15 -0.36% 41.60 2 41.70 2 26.90
2013-08-13 1536 8950840 4138 371467753 41.00 42.00 40.80 41.20 0.50 -1.2% 41.15 35 41.20 6 26.58
2013-08-14 1536 8652987 4600 342729339 40.20 40.80 39.00 39.15 2.05 -4.98% 39.15 6 39.20 64 25.26
2013-08-15 1536 4827612 2860 190741473 38.40 40.00 38.20 39.25 0.10 0.26% 39.25 32 39.40 6 24.84
2013-08-16 1536 4012693 2139 157636846 38.90 39.80 38.80 39.25 0.00 0% 39.25 24 39.30 7 24.84
2013-08-19 1536 9603108 4914 392328811 40.50 41.55 40.00 40.45 1.20 3.06% 40.45 41 40.50 60 25.60
2013-08-20 1536 4384376 2463 173328038 40.45 40.65 39.00 39.05 1.40 -3.46% 39.05 92 39.10 9 24.72
2013-08-22 1536 9806692 5208 397965753 39.90 41.60 39.55 41.20 2.15 5.51% 41.20 8 41.25 41 26.08
2013-08-23 1536 9056912 4507 383118729 42.50 43.00 41.70 41.80 0.60 1.46% 41.75 37 41.80 273 26.46
2013-08-26 1536 12742512 5875 560378819 42.50 44.70 42.00 44.70 2.90 6.94% 44.70 2433 0.00 0 28.29
2013-08-27 1536 19591850 9320 887041012 45.00 46.40 44.05 44.70 0.00 0% 44.65 11 44.70 213 28.29
2013-08-28 1536 6945328 3702 308299123 44.70 45.40 43.60 44.40 0.30 -0.67% 44.40 59 44.45 3 28.10
2013-08-29 1536 8918797 4836 401204338 44.80 45.70 44.00 44.90 0.50 1.13% 44.85 9 44.90 18 28.42
2013-08-30 1536 6257544 3162 279638808 45.45 45.60 44.05 44.05 0.85 -1.89% 44.05 59 44.30 38 27.88
2013-09-02 1536 5941830 2915 259528161 44.05 44.60 43.05 43.05 1.00 -2.27% 43.05 79 43.10 6 27.25
2013-09-03 1536 7387296 3675 313644956 43.20 43.35 42.00 42.00 1.05 -2.44% 42.00 107 42.05 11 26.58
2013-09-04 1536 6346415 3256 268524630 41.80 42.75 41.20 42.20 0.20 0.48% 42.20 90 42.30 1 26.71
2013-09-05 1536 5536029 2923 236598071 42.70 43.45 42.00 42.40 0.20 0.47% 42.35 6 42.40 2 26.84
2013-09-06 1536 4823278 2501 201979462 42.40 42.65 41.55 41.60 0.80 -1.89% 41.60 30 41.65 1 26.33
2013-09-09 1536 12006874 5972 523416936 41.90 44.30 41.90 43.70 2.10 5.05% 43.70 36 43.80 33 27.66
2013-09-10 1536 6968681 3359 302558333 43.80 44.25 42.50 42.90 0.80 -1.83% 42.90 2 43.00 17 27.15
2013-09-11 1536 7136210 3732 312259502 43.40 44.25 43.10 43.55 0.65 1.52% 43.55 39 43.60 9 27.56
2013-09-12 1536 10301527 5377 458801047 43.55 45.20 43.20 44.70 1.15 2.64% 44.65 29 44.70 36 28.29
2013-09-13 1536 3688562 2076 163099895 44.90 44.90 43.75 43.85 0.85 -1.9% 43.85 26 44.00 33 27.75
2013-09-14 1536 7052680 3862 316380902 44.50 45.30 44.10 44.10 0.25 0.57% 44.10 53 44.30 4 27.91
2013-09-16 1536 6611379 3353 295589890 44.70 45.30 44.20 44.45 0.35 0.79% 44.45 17 44.50 5 28.13
2013-09-17 1536 10469680 5590 478500100 44.75 46.15 44.60 45.90 1.45 3.26% 45.80 14 45.90 29 29.05
2013-09-18 1536 5323818 2823 244607038 46.50 46.50 45.50 45.90 0.00 0% 45.90 12 45.95 28 29.05
2013-09-23 1536 14016315 6712 669885199 46.60 48.80 46.15 48.45 2.55 5.56% 48.40 4 48.45 4 30.66
2013-09-24 1536 11788529 6188 582312576 48.90 50.40 48.60 48.95 0.50 1.03% 48.95 14 49.00 19 30.98
2013-09-25 1536 7530439 4321 367903785 48.70 49.75 47.80 49.65 0.70 1.43% 49.60 40 49.65 4 31.42
2013-09-26 1536 11950938 6037 605492165 50.00 51.40 50.00 50.40 0.75 1.51% 50.40 88 50.50 42 31.90
2013-09-27 1536 10924993 5681 551431140 51.00 51.70 49.50 50.10 0.30 -0.6% 50.10 95 50.20 6 31.71
2013-09-30 1536 6937134 3507 353341278 50.90 51.40 50.00 51.40 1.30 2.59% 51.30 13 51.40 218 32.53
2013-10-01 1536 20458177 8785 1100074990 51.70 54.90 51.00 54.90 3.50 6.81% 54.90 1651 0.00 0 34.75
2013-10-02 1536 27589955 11655 1572124529 55.80 58.70 55.30 58.70 3.80 6.92% 58.60 15 58.70 118 37.15
2013-10-03 1536 27330955 12348 1519831429 54.70 57.50 54.60 54.60 4.10 -6.98% 0.00 0 54.60 593 34.56
2013-10-04 1536 19623011 9534 1091152187 54.80 57.10 53.80 54.90 0.30 0.55% 54.80 78 54.90 152 34.75
2013-10-07 1536 10480099 5171 568758445 55.80 55.90 53.20 54.10 0.80 -1.46% 54.00 58 54.10 40 34.24
2013-10-08 1536 7948645 3891 435693758 55.10 55.50 54.00 54.10 0.00 0% 54.10 127 54.20 1 34.24
2013-10-09 1536 15641120 6616 798797936 53.10 53.40 50.40 50.40 3.70 -6.84% 0.00 0 50.40 2255 31.90
2013-10-11 1536 17126316 8161 874481281 51.00 52.00 50.00 50.60 0.20 0.4% 50.60 67 50.70 1 32.03
2013-10-14 1536 12067385 5421 622445998 51.10 52.20 50.90 51.10 0.50 0.99% 51.00 438 51.10 166 32.34
2013-10-15 1536 13739682 6271 706842046 52.60 52.90 50.50 51.10 0.00 0% 51.00 97 51.10 196 32.34
2013-10-16 1536 8267477 3790 426141719 51.60 52.40 50.90 51.20 0.10 0.2% 51.20 75 51.30 103 32.41
2013-10-17 1536 16924064 8085 831760891 51.60 51.90 48.20 49.10 2.10 -4.1% 49.05 1 49.10 12 31.08
2013-10-18 1536 7062946 3818 351008350 49.10 50.40 48.65 49.90 0.80 1.63% 49.90 13 49.95 26 31.58
2013-10-21 1536 18827131 8401 975424773 51.00 52.60 50.00 52.40 2.50 5.01% 52.30 47 52.40 119 33.16
2013-10-22 1536 9380851 4502 476813420 50.90 51.30 50.20 51.30 1.10 -2.1% 51.20 52 51.30 299 32.47
2013-10-23 1536 7236106 3633 372383406 51.30 52.30 50.80 51.00 0.30 -0.58% 50.90 91 51.00 32 32.28
2013-10-24 1536 6143407 3096 312079435 50.30 51.40 50.00 51.20 0.20 0.39% 51.10 25 51.20 12 32.41
2013-10-25 1536 6739322 3222 345026922 51.30 52.00 50.50 50.50 0.70 -1.37% 50.50 119 50.60 1 31.96
2013-10-28 1536 6394043 3172 318757950 51.00 51.10 49.30 49.65 0.85 -1.68% 49.65 3 49.70 33 31.42
2013-10-29 1536 4926916 2540 245026856 49.20 50.40 49.10 49.55 0.10 -0.2% 49.55 57 49.60 6 31.36
2013-10-30 1536 3783656 1780 188875046 49.95 50.30 49.60 49.60 0.05 0.1% 49.60 78 49.65 27 31.39
2013-10-31 1536 4478445 2306 219178209 49.95 49.95 48.20 48.30 1.30 -2.62% 48.25 28 48.30 51 30.57
2013-11-01 1536 5310663 2762 260548250 48.70 49.55 48.25 49.10 0.80 1.66% 49.10 4 49.15 1 31.08
2013-11-04 1536 6887862 3537 322470189 49.20 49.40 45.70 46.10 3.00 -6.11% 46.10 42 46.15 9 29.18
2013-11-05 1536 4618385 2223 217195145 46.50 47.80 46.45 46.75 0.65 1.41% 46.75 12 46.80 18 29.59
2013-11-06 1536 8600450 3771 376604620 45.00 45.00 43.50 44.25 2.50 -5.35% 44.25 60 44.30 51 28.01
2013-11-07 1536 10094387 5448 435175838 41.85 44.50 41.20 43.80 0.00 -1.02% 43.75 15 43.80 31 27.72
2013-11-08 1536 16258498 8402 724538260 44.55 45.75 43.00 44.50 0.70 1.6% 44.45 1 44.50 107 28.16
2013-11-11 1536 4416331 2415 192941364 44.50 44.65 43.20 43.60 0.90 -2.02% 43.55 44 43.60 7 27.59
2013-11-12 1536 7681778 3864 339740412 44.45 45.00 43.30 44.25 0.65 1.49% 44.20 16 44.25 5 28.01
2013-11-13 1536 4865508 2565 209939546 44.25 44.25 42.50 43.20 1.05 -2.37% 43.20 56 43.30 20 27.34
2013-11-14 1536 6340560 3357 267749604 43.35 43.60 41.20 42.50 0.70 -1.62% 42.50 13 42.55 21 25.15
2013-11-15 1536 4023050 2340 170497701 42.95 43.10 41.90 42.00 0.50 -1.18% 41.95 17 42.00 14 24.85
2013-11-18 1536 3047009 1798 129631587 42.20 42.90 41.85 42.50 0.50 1.19% 42.45 11 42.50 1 25.15
2013-11-19 1536 6735430 3859 290129357 41.60 44.40 41.40 44.30 1.80 4.24% 44.25 1 44.30 86 26.21
2013-11-20 1536 11597052 6072 527084351 44.40 46.30 43.80 45.10 0.80 1.81% 45.10 39 45.15 3 26.69
2013-11-21 1536 4741655 2708 210222898 44.90 44.90 43.90 43.90 1.20 -2.66% 43.90 28 43.95 2 25.98
2013-11-22 1536 4306942 2264 191557898 44.50 45.10 43.50 43.50 0.40 -0.91% 43.50 60 43.60 1 25.74
2013-11-25 1536 3648925 1965 158596371 44.00 44.60 42.70 43.60 0.10 0.23% 43.60 2 43.65 4 25.80
2013-11-26 1536 15057196 6674 690343139 44.30 46.65 44.00 46.65 3.05 7% 46.65 8337 0.00 0 27.60
2013-11-27 1536 17246855 7475 819988685 46.95 48.15 46.80 46.80 0.15 0.32% 46.80 83 46.90 6 27.69
2013-11-28 1536 6122418 3079 290534586 47.80 48.00 47.05 47.25 0.45 0.96% 47.20 36 47.25 7 27.96
2013-11-29 1536 5603030 2943 263346454 47.90 47.90 46.55 46.95 0.30 -0.63% 46.95 10 47.00 55 27.78
2013-12-02 1536 3018777 1808 141066756 47.20 47.20 46.20 46.60 0.35 -0.75% 46.60 10 46.65 7 27.57
2013-12-03 1536 8589478 4773 409680850 46.80 48.40 46.70 47.00 0.40 0.86% 47.00 102 47.15 17 27.81
2013-12-04 1536 17252361 8259 840882239 48.50 49.30 48.00 48.55 1.55 3.3% 48.55 53 48.60 4 28.73
2013-12-05 1536 7250318 4175 345489453 48.80 48.90 47.00 47.15 1.40 -2.88% 47.15 40 47.30 9 27.90
2013-12-06 1536 7043334 3949 326732014 47.40 47.55 45.85 45.90 1.25 -2.65% 45.90 23 46.00 25 27.16
2013-12-09 1536 4940691 2920 225251105 46.00 46.50 44.65 45.00 0.90 -1.96% 45.00 6 45.10 2 26.63
2013-12-10 1536 5872401 3591 270139641 46.50 46.65 45.30 45.50 0.50 1.11% 45.50 7 45.65 22 26.92
2013-12-11 1536 5165287 3029 234699367 45.60 46.35 44.60 45.00 0.50 -1.1% 45.00 87 45.10 4 26.63
2013-12-12 1536 3153227 1915 140253792 44.75 44.90 44.05 44.40 0.60 -1.33% 44.35 39 44.40 4 26.27
2013-12-13 1536 4857026 2752 221109263 45.55 46.00 45.00 45.15 0.75 1.69% 45.15 21 45.20 114 26.72
2013-12-16 1536 2198560 1293 98429841 45.15 45.40 44.30 44.55 0.60 -1.33% 44.55 59 44.60 2 26.36
2013-12-17 1536 3951897 2265 178560202 44.80 45.65 44.40 45.20 0.65 1.46% 45.20 67 45.25 12 26.75
2013-12-18 1536 2479102 1525 112042785 45.80 45.80 44.80 44.85 0.35 -0.77% 44.85 43 44.90 13 26.54
2013-12-19 1536 3113530 1738 139185258 45.00 45.35 44.35 44.45 0.40 -0.89% 44.45 21 44.50 24 26.30
2013-12-20 1536 6335416 3574 288005662 44.25 46.00 44.25 45.20 0.75 1.69% 45.20 44 45.25 1 26.75
2013-12-23 1536 5092493 2742 232221048 45.25 46.20 44.90 45.20 0.00 0% 45.20 89 45.30 30 26.75
2013-12-24 1536 8962162 4213 414915835 45.90 46.75 45.70 46.20 1.00 2.21% 46.15 2 46.20 45 27.34
2013-12-25 1536 5678699 3076 265342279 47.00 47.40 46.20 46.25 0.05 0.11% 46.25 16 46.30 12 27.37
2013-12-26 1536 4630771 2451 210995063 46.20 46.50 45.20 45.30 0.95 -2.05% 45.30 46 45.35 1 26.80
2013-12-27 1536 3665311 2201 167257219 45.80 46.20 45.30 45.50 0.20 0.44% 45.50 14 45.55 1 26.92
2013-12-30 1536 6187161 3244 286626606 46.30 46.90 46.00 46.00 0.50 1.1% 46.00 151 46.05 4 27.22
2013-12-31 1536 5830822 2842 270630512 46.50 46.95 46.00 46.00 0.00 0% 46.00 43 46.10 9 27.22
2013-12-31 1536 5830822 2842 270630512 46.50 46.95 46.00 46.00 0.00 0% 46.00 43 46.10 9 27.22