榮化(1704)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　36.00
0
0%		36.30
0.3
0.83%		37.00
0.7
1.93%		 　37.25
0.25
0.68%		36.50
-0.75
-2.01%		36.50
0
0%		38.25
1.75
4.79%		38.05
-0.2
-0.52%		 　38.60
0.55
1.45%		38.40
-0.2
-0.52%		37.30
-1.1
-2.86%		36.50
-0.8
-2.14%		38.15
1.65
4.52%		 　38.30
0.15
0.39%		38.55
0.25
0.65%		38.50
-0.05
-0.13%		38.40
-0.1
-0.26%		37.80
-0.6
-1.56%		 　38.55
0.75
1.98%		38.75
0.2
0.52%		39.30
0.55
1.42%		39.15
-0.15
-0.38%		37.88
2 月39.10
-0.05
-0.13%		 　39.10
0
0%		38.35
-0.75
-1.92%		37.75
-0.6
-1.56%		 　　　　　　　　　　38.30
0.55
1.46%		38.10
-0.2
-0.52%		38.10
0
0%		37.40
-0.7
-1.84%		37.20
-0.2
-0.53%		37.50
0.3
0.81%		 37.60
0.1
0.27%		37.85
0.25
0.66%		37.80
-0.05
-0.13%		 37.98
3 月37.60
-0.2
-0.53%		 　36.40
-1.2
-3.19%		36.60
0.2
0.55%		37.45
0.85
2.32%		37.30
-0.15
-0.4%		36.95
-0.35
-0.94%		 　37.15
0.2
0.54%		36.60
-0.55
-1.48%		36.05
-0.55
-1.5%		35.55
-0.5
-1.39%		35.35
-0.2
-0.56%		 　34.60
-0.75
-2.12%		34.50
-0.1
-0.29%		33.85
-0.65
-1.88%		33.90
0.05
0.15%		33.10
-0.8
-2.36%		 　33.30
0.2
0.6%		33.10
-0.2
-0.6%		33.60
0.5
1.51%		33.40
-0.2
-0.6%		33.60
0.2
0.6%		 35.15
4 月33.85
0.25
0.74%		34.05
0.2
0.59%		34.70
0.65
1.91%		 　　　33.90
-0.8
-2.31%		33.55
-0.35
-1.03%		33.70
0.15
0.45%		33.75
0.05
0.15%		33.90
0.15
0.44%		 　33.60
-0.3
-0.88%		33.20
-0.4
-1.19%		33.35
0.15
0.45%		33.10
-0.25
-0.75%		33.40
0.3
0.91%		 　33.65
0.25
0.75%		34.00
0.35
1.04%		34.35
0.35
1.03%		34.25
-0.1
-0.29%		34.50
0.25
0.73%		 　34.90
0.4
1.16%		34.95
0.05
0.14%		 33.96
5 月　34.30
-0.65
-1.86%		34.55
0.25
0.73%		 　34.95
0.4
1.16%		35.00
0.05
0.14%		35.15
0.15
0.43%		36.65
1.5
4.27%		36.40
-0.25
-0.68%		 　36.50
0.1
0.27%		35.50
-1
-2.74%		35.80
0.3
0.85%		36.60
0.8
2.23%		37.35
0.75
2.05%		 　37.75
0.4
1.07%		37.95
0.2
0.53%		37.95
0
0%		36.80
-1.15
-3.03%		37.40
0.6
1.63%		 　37.45
0.05
0.13%		37.35
-0.1
-0.27%		38.00
0.65
1.74%		37.20
-0.8
-2.11%		38.40
1.2
3.23%		36.6
6 月 　37.85
-0.55
-1.43%		37.25
-0.6
-1.59%		36.90
-0.35
-0.94%		36.50
-0.4
-1.08%		36.15
-0.35
-0.96%		 　36.40
0.25
0.69%		35.70
-0.7
-1.92%		 36.65
0.95
2.66%		35.70
-0.95
-2.59%		 　36.15
0.45
1.26%		36.20
0.05
0.14%		36.45
0.25
0.69%		35.70
-0.75
-2.06%		35.80
0.1
0.28%		 　35.80
0
0%		35.75
-0.05
-0.14%		36.95
1.2
3.36%		36.75
-0.2
-0.54%		37.50
0.75
2.04%		 36.56
7 月37.40
-0.1
-0.27%		37.20
-0.2
-0.53%		37.00
-0.2
-0.54%		36.80
-0.2
-0.54%		37.75
0.95
2.58%		 　37.05
-0.7
-1.85%		37.40
0.35
0.94%		37.60
0.2
0.53%		38.50
0.9
2.39%		38.70
0.2
0.52%		 　39.35
0.65
1.68%		39.15
-0.2
-0.51%		39.20
0.05
0.13%		38.75
-0.45
-1.15%		38.10
-0.65
-1.68%		 　38.80
0.7
1.84%		41.50
2.7
6.96%		41.50
0
0%		41.35
-0.15
-0.36%		40.25
-1.1
-2.66%		 　39.45
-0.8
-1.99%		40.50
1.05
2.66%		40.75
0.25
0.62%		38.84
8 月40.20
-0.55
-1.35%		39.25
-0.95
-2.36%		 　38.25
-1
-2.55%		38.40
0.15
0.39%		38.10
-0.3
-0.78%		38.10
0
0%		36.25
-1.85
-4.86%		 　36.45
0.2
0.55%		36.60
0.15
0.41%		35.75
-0.85
-2.32%		35.65
-0.1
-0.28%		36.00
0.35
0.98%		 　35.40
-0.6
-1.67%		34.90
-0.5
-1.41%		 34.65
-0.25
-0.72%		35.00
0.35
1.01%		 　35.15
0.15
0.43%		34.60
-0.55
-1.56%		34.60
0
0%		34.85
0.25
0.72%		35.55
0.7
2.01%		 36.3
9 月　36.50
0.95
2.67%		36.80
0.3
0.82%		36.80
0
0%		36.90
0.1
0.27%		36.80
-0.1
-0.27%		 　37.45
0.65
1.77%		37.30
-0.15
-0.4%		37.50
0.2
0.54%		37.30
-0.2
-0.53%		36.75
-0.55
-1.47%		36.45
-0.3
-0.82%		 36.45
0
0%		36.20
-0.25
-0.69%		35.95
-0.25
-0.69%		 　　　36.80
0.85
2.36%		37.00
0.2
0.54%		37.00
0
0%		36.60
-0.4
-1.08%		37.00
0.4
1.09%		 　37.40
0.4
1.08%		 36.92
10 月37.95
0.55
1.47%		37.90
-0.05
-0.13%		38.50
0.6
1.58%		39.00
0.5
1.3%		 　39.40
0.4
1.03%		39.20
-0.2
-0.51%		38.50
-0.7
-1.79%		 38.95
0.45
1.17%		 　38.30
-0.65
-1.67%		39.10
0.8
2.09%		38.75
-0.35
-0.9%		39.00
0.25
0.65%		39.25
0.25
0.64%		 　39.45
0.2
0.51%		39.05
-0.4
-1.01%		38.85
-0.2
-0.51%		38.90
0.05
0.13%		38.40
-0.5
-1.29%		 　38.10
-0.3
-0.78%		38.60
0.5
1.31%		38.80
0.2
0.52%		38.80
0
0%		38.78
11 月38.15
-0.65
-1.68%		 　37.75
-0.4
-1.05%		37.05
-0.7
-1.85%		37.35
0.3
0.81%		37.20
-0.15
-0.4%		36.70
-0.5
-1.34%		 　36.90
0.2
0.54%		36.45
-0.45
-1.22%		35.85
-0.6
-1.65%		35.80
-0.05
-0.14%		35.80
0
0%		 　35.70
-0.1
-0.28%		35.60
-0.1
-0.28%		35.10
-0.5
-1.4%		34.70
-0.4
-1.14%		34.30
-0.4
-1.15%		 　34.20
-0.1
-0.29%		34.00
-0.2
-0.58%		34.00
0
0%		34.90
0.9
2.65%		35.40
0.5
1.43%		 35.88
12 月　35.70
0.3
0.85%		35.60
-0.1
-0.28%		35.70
0.1
0.28%		35.30
-0.4
-1.12%		35.00
-0.3
-0.85%		 　35.70
0.7
2%		35.65
-0.05
-0.14%		35.60
-0.05
-0.14%		35.40
-0.2
-0.56%		35.65
0.25
0.71%		 　35.70
0.05
0.14%		35.50
-0.2
-0.56%		35.35
-0.15
-0.42%		35.70
0.35
0.99%		35.80
0.1
0.28%		 　35.65
-0.15
-0.42%		36.00
0.35
0.98%		36.20
0.2
0.56%		37.10
0.9
2.49%		37.70
0.6
1.62%		 　38.80
1.1
2.92%		38.75
-0.05
-0.13%		36.13

說明:最高漲幅:6.96%最低跌幅:-4.86% 最高價:41.50最低價:33.10平均價:36.74,灰色底表示週末,漲152天(66.75)元,跌140天(-59.1)元,平盤18天
7%=1,5%=2,4%=1,3%=11,2%=27,1%=81,0%=47,-0%=1,-1%=9,-2%=33,-3%=35,-4%=62,

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 1704 991779 567 36038544 36.10 36.70 36.00 36.00 0.00 0% 36.00 14 36.10 2 52.17
2013-01-03 1704 1152149 544 41858424 36.05 36.65 36.05 36.30 0.30 0.83% 36.25 25 36.30 39 52.61
2013-01-04 1704 3998572 2040 147437817 36.05 37.30 36.05 37.00 0.70 1.93% 37.00 46 37.05 14 53.62
2013-01-07 1704 3986209 2018 149062776 36.50 37.95 36.50 37.25 0.25 0.68% 37.25 3 37.30 6 53.99
2013-01-08 1704 1621638 909 59275231 36.80 37.10 36.20 36.50 0.75 -2.01% 36.40 7 36.50 48 52.90
2013-01-09 1704 1180908 522 43170535 36.30 36.85 36.30 36.50 0.00 0% 36.50 84 36.55 1 52.90
2013-01-10 1704 4698355 2164 176802914 37.00 38.25 36.90 38.25 1.75 4.79% 38.20 2 38.25 8 55.43
2013-01-11 1704 3405295 1711 131032317 38.60 39.00 38.00 38.05 0.20 -0.52% 38.05 12 38.10 8 55.14
2013-01-14 1704 1968111 1140 74610067 37.70 38.60 37.40 38.60 0.55 1.45% 38.50 6 38.60 11 55.94
2013-01-15 1704 2031236 930 77978159 38.10 38.95 37.80 38.40 0.20 -0.52% 38.35 1 38.40 11 55.65
2013-01-16 1704 2680022 836 101495460 37.95 38.25 37.30 37.30 1.10 -2.86% 37.30 10 37.45 7 54.06
2013-01-17 1704 3301529 1093 122780735 37.40 37.60 36.50 36.50 0.80 -2.14% 36.50 17 36.55 1 52.90
2013-01-18 1704 2158183 794 80855454 36.90 38.15 36.65 38.15 1.65 4.52% 37.60 1 38.15 20 55.29
2013-01-21 1704 1181912 864 45043140 38.10 38.35 37.60 38.30 0.15 0.39% 38.30 23 38.35 15 55.51
2013-01-22 1704 1372310 973 52795998 37.80 38.85 37.80 38.55 0.25 0.65% 38.50 58 38.55 5 55.87
2013-01-23 1704 860372 568 33110186 38.80 38.80 38.25 38.50 0.05 -0.13% 38.40 1 38.50 32 55.80
2013-01-24 1704 899625 444 34461070 38.00 38.50 37.95 38.40 0.10 -0.26% 38.40 30 38.45 48 55.65
2013-01-25 1704 1551659 909 58998288 37.80 38.45 37.80 37.80 0.60 -1.56% 37.80 38 38.00 12 54.78
2013-01-28 1704 1090590 608 41960818 37.95 38.60 37.95 38.55 0.75 1.98% 38.50 80 38.55 41 55.87
2013-01-29 1704 774775 460 29930663 38.55 38.90 38.15 38.75 0.20 0.52% 38.65 1 38.75 2 56.16
2013-01-30 1704 1870251 1086 73154054 39.00 39.35 38.55 39.30 0.55 1.42% 39.25 13 39.30 9 56.96
2013-01-31 1704 1524467 714 59426308 38.55 39.30 38.55 39.15 0.15 -0.38% 39.00 2 39.15 9 56.74
2013-02-01 1704 988950 500 38688198 38.70 39.25 38.70 39.10 0.05 -0.13% 39.05 35 39.10 8 56.67
2013-02-04 1704 1066919 646 41663190 39.10 39.20 38.80 39.10 0.00 0% 39.10 7 39.15 5 56.67
2013-02-05 1704 867167 591 33351094 38.20 38.75 38.20 38.35 0.75 -1.92% 38.35 33 38.45 1 55.58
2013-02-06 1704 1515654 777 57642731 38.35 38.50 37.60 37.75 0.60 -1.56% 37.70 75 37.75 21 54.71
2013-02-18 1704 1072428 734 41170794 38.65 38.80 38.10 38.30 0.55 1.46% 38.30 19 38.35 7 55.51
2013-02-19 1704 573303 385 21849364 38.30 38.30 38.00 38.10 0.20 -0.52% 38.05 4 38.10 16 55.22
2013-02-20 1704 860980 527 32724190 38.10 38.20 37.80 38.10 0.00 0% 38.00 2 38.10 9 55.22
2013-02-21 1704 1010559 490 37799735 37.10 37.60 37.05 37.40 0.70 -1.84% 37.40 8 37.45 10 54.20
2013-02-22 1704 846875 473 31613003 37.40 37.55 37.20 37.20 0.20 -0.53% 37.20 32 37.25 1 53.91
2013-02-23 1704 373380 226 13935505 37.20 37.50 37.20 37.50 0.30 0.81% 37.45 1 37.50 1 54.35
2013-02-25 1704 887604 462 33376798 37.50 37.80 37.30 37.60 0.10 0.27% 37.60 40 37.70 1 54.49
2013-02-26 1704 1746901 1115 66684141 37.55 38.50 37.40 37.85 0.25 0.66% 37.85 61 38.00 7 54.86
2013-02-27 1704 906762 452 34503699 38.15 38.45 37.80 37.80 0.05 -0.13% 37.80 24 37.85 15 54.78
2013-03-01 1704 886017 611 33438083 37.50 38.20 37.50 37.60 0.20 -0.53% 37.60 54 37.70 4 54.49
2013-03-04 1704 1544099 1073 57042613 37.60 37.80 36.40 36.40 1.20 -3.19% 36.40 17 36.45 10 52.75
2013-03-05 1704 1011644 742 36888830 36.40 36.75 36.20 36.60 0.20 0.55% 36.55 1 36.60 16 53.04
2013-03-06 1704 1394271 880 51980997 36.80 37.50 36.80 37.45 0.85 2.32% 37.40 13 37.45 5 54.28
2013-03-07 1704 484418 337 18061451 37.45 37.50 37.15 37.30 0.15 -0.4% 37.30 78 37.35 18 54.06
2013-03-08 1704 777196 497 28888469 37.30 37.45 36.85 36.95 0.35 -0.94% 36.95 3 37.00 75 53.55
2013-03-11 1704 975237 569 36178169 36.95 37.40 36.85 37.15 0.20 0.54% 37.15 14 37.25 1 53.84
2013-03-12 1704 740386 510 27305518 37.00 37.20 36.60 36.60 0.55 -1.48% 36.60 19 36.80 1 53.04
2013-03-13 1704 1001839 577 36276804 36.60 36.90 35.90 36.05 0.55 -1.5% 36.05 6 36.10 35 52.25
2013-03-14 1704 891060 517 31779020 36.00 36.00 35.55 35.55 0.50 -1.39% 35.55 4 35.65 20 51.52
2013-03-15 1704 869933 493 30773920 35.50 35.85 35.15 35.35 0.20 -0.56% 35.35 38 35.40 4 51.23
2013-03-18 1704 910085 587 31703144 35.15 35.35 34.60 34.60 0.75 -2.12% 34.55 14 34.60 13 50.14
2013-03-19 1704 1275222 795 43891955 34.40 34.70 34.10 34.50 0.10 -0.29% 34.50 97 34.60 17 50.00
2013-03-20 1704 1175664 816 39987026 34.30 34.30 33.85 33.85 0.65 -1.88% 33.85 28 33.90 8 49.06
2013-03-21 1704 912955 669 31069813 34.00 34.30 33.85 33.90 0.05 0.15% 33.85 34 33.90 3 49.13
2013-03-22 1704 1871088 1127 62103353 33.75 33.75 33.00 33.10 0.80 -2.36% 33.10 49 33.15 2 47.97
2013-03-25 1704 647198 441 21632336 33.15 33.55 33.15 33.30 0.20 0.6% 33.30 10 33.40 3 48.26
2013-03-26 1704 640027 489 21217440 33.30 33.30 33.10 33.10 0.20 -0.6% 33.10 20 33.15 5 47.97
2013-03-27 1704 763056 566 25459973 33.15 33.60 32.90 33.60 0.50 1.51% 33.50 51 33.60 34 48.70
2013-03-28 1704 726404 461 24127485 33.60 33.60 33.00 33.40 0.20 -0.6% 33.25 16 33.40 125 48.41
2013-03-29 1704 543909 333 18218405 33.30 33.70 33.30 33.60 0.20 0.6% 33.55 10 33.60 7 48.70
2013-04-01 1704 720469 500 24444219 33.60 34.05 33.60 33.85 0.25 0.74% 33.80 27 33.90 5 49.06
2013-04-02 1704 868377 623 29643454 33.85 34.30 33.80 34.05 0.20 0.59% 34.05 16 34.10 2 47.29
2013-04-03 1704 1056804 686 36168942 33.85 34.70 33.80 34.70 0.65 1.91% 34.50 11 34.70 8 48.19
2013-04-08 1704 1458451 899 49718630 34.20 34.60 33.50 33.90 0.80 -2.31% 33.85 54 33.90 17 47.08
2013-04-09 1704 1098490 631 36985029 33.50 34.00 33.40 33.55 0.35 -1.03% 33.55 4 33.65 1 46.60
2013-04-10 1704 489346 560 16454808 33.70 33.75 33.50 33.70 0.15 0.45% 33.65 35 33.75 36 46.81
2013-04-11 1704 341948 374 11547331 33.70 33.95 33.60 33.75 0.05 0.15% 33.70 1 33.75 8 46.88
2013-04-12 1704 394896 381 13361285 33.75 34.00 33.65 33.90 0.15 0.44% 33.85 4 33.90 1 47.08
2013-04-15 1704 561077 280 18959950 33.80 34.00 33.60 33.60 0.30 -0.88% 33.60 23 33.70 2 46.67
2013-04-16 1704 632832 428 20942355 33.10 33.35 32.80 33.20 0.40 -1.19% 33.20 18 33.30 3 46.11
2013-04-17 1704 675692 511 22473259 33.35 33.50 33.05 33.35 0.15 0.45% 33.30 20 33.35 3 46.32
2013-04-18 1704 434883 350 14457439 33.20 33.40 33.10 33.10 0.25 -0.75% 33.10 61 33.20 1 45.97
2013-04-19 1704 551886 452 18347347 33.15 33.40 33.05 33.40 0.30 0.91% 33.30 2 33.40 17 46.39
2013-04-22 1704 669109 528 22467547 33.50 33.70 33.50 33.65 0.25 0.75% 33.55 10 33.65 5 46.74
2013-04-23 1704 523069 391 17677996 33.65 34.00 33.65 34.00 0.35 1.04% 33.95 5 34.00 18 47.22
2013-04-24 1704 606255 503 20739110 34.10 34.35 34.05 34.35 0.35 1.03% 34.30 1 34.35 25 47.71
2013-04-25 1704 591703 543 20278374 34.40 34.45 34.00 34.25 0.10 -0.29% 34.20 2 34.25 7 47.57
2013-04-26 1704 970197 699 33762638 34.25 35.15 34.25 34.50 0.25 0.73% 34.45 16 34.50 1 47.92
2013-04-29 1704 613256 467 21332866 34.20 35.00 34.20 34.90 0.40 1.16% 34.80 4 34.90 10 48.47
2013-04-30 1704 779142 493 27233075 35.05 35.15 34.70 34.95 0.05 0.14% 34.90 2 34.95 41 48.54
2013-05-02 1704 963758 751 33024885 34.90 34.90 34.00 34.30 0.65 -1.86% 34.25 18 34.30 13 47.64
2013-05-03 1704 705502 540 24278857 34.55 34.60 34.20 34.55 0.25 0.73% 34.50 13 34.55 3 47.99
2013-05-06 1704 386097 328 13423160 34.70 34.95 34.55 34.95 0.40 1.16% 34.70 7 34.95 48 48.54
2013-05-07 1704 787142 477 27488331 34.75 35.10 34.60 35.00 0.05 0.14% 34.90 9 35.00 44 48.61
2013-05-08 1704 1008744 655 35422093 35.00 35.30 34.95 35.15 0.15 0.43% 35.10 10 35.15 25 48.82
2013-05-09 1704 3139393 1603 113892853 35.20 36.75 35.20 36.65 1.50 4.27% 36.65 4 36.70 69 50.90
2013-05-10 1704 1021797 670 37320441 36.65 36.80 36.25 36.40 0.25 -0.68% 36.35 29 36.45 14 50.56
2013-05-13 1704 834877 609 30312614 36.40 36.60 35.90 36.50 0.10 0.27% 36.45 1 36.50 18 50.69
2013-05-14 1704 1395503 1001 49804045 36.20 36.50 35.40 35.50 1.00 -2.74% 35.50 29 35.60 6 49.31
2013-05-15 1704 673746 556 23926697 35.50 35.80 35.25 35.80 0.30 0.85% 35.65 2 35.80 6 49.72
2013-05-16 1704 1611427 1062 58724385 36.10 36.80 35.95 36.60 0.80 2.23% 36.50 4 36.60 2 42.07
2013-05-17 1704 2745846 1197 102621667 36.80 37.70 36.80 37.35 0.75 2.05% 37.35 1 37.40 1 42.93
2013-05-20 1704 1955255 1011 73877822 37.30 38.45 37.15 37.75 0.40 1.07% 37.75 37 37.80 2 43.39
2013-05-21 1704 1917430 1091 72905922 38.20 38.45 37.30 37.95 0.20 0.53% 37.95 12 38.00 39 43.62
2013-05-22 1704 945617 662 35771913 38.00 38.10 37.55 37.95 0.00 0% 37.95 10 38.00 103 43.62
2013-05-23 1704 1269338 877 47122776 37.60 37.90 36.70 36.80 1.15 -3.03% 36.80 1 36.90 10 42.30
2013-05-24 1704 1728634 1030 64095448 36.85 37.50 36.55 37.40 0.60 1.63% 37.35 3 37.40 10 42.99
2013-05-27 1704 528928 377 19765058 37.40 37.60 37.15 37.45 0.05 0.13% 37.20 34 37.45 21 43.05
2013-05-28 1704 600173 496 22557883 37.65 37.75 37.35 37.35 0.10 -0.27% 37.35 20 37.50 1 42.93
2013-05-29 1704 888715 663 33492265 37.50 38.00 37.40 38.00 0.65 1.74% 37.95 1 38.00 24 43.68
2013-05-30 1704 749645 544 28125036 38.00 38.00 37.20 37.20 0.80 -2.11% 37.20 37 37.35 12 42.76
2013-05-31 1704 2781075 964 105878649 37.20 38.40 37.10 38.40 1.20 3.23% 38.35 106 38.40 22 44.14
2013-06-03 1704 1546258 790 58479203 37.95 38.00 37.65 37.85 0.55 -1.43% 37.70 18 37.85 6 43.51
2013-06-04 1704 775138 533 28998461 37.80 37.85 37.20 37.25 0.60 -1.59% 37.20 33 37.25 3 42.82
2013-06-05 1704 1415434 921 51926863 37.25 37.25 36.25 36.90 0.35 -0.94% 36.85 10 36.90 9 42.41
2013-06-06 1704 776351 513 28274978 36.55 36.60 36.15 36.50 0.40 -1.08% 36.50 12 36.55 4 41.95
2013-06-07 1704 845658 572 30695888 36.40 36.70 36.05 36.15 0.35 -0.96% 36.15 6 36.20 1 41.55
2013-06-10 1704 470361 337 17209681 36.50 36.90 36.35 36.40 0.25 0.69% 36.40 8 36.45 1 41.84
2013-06-11 1704 630193 503 22669482 36.40 36.40 35.70 35.70 0.70 -1.92% 35.70 35 35.75 1 41.03
2013-06-13 1704 1251123 916 44889920 35.30 36.65 35.20 36.65 0.95 2.66% 36.40 2 36.65 35 42.13
2013-06-14 1704 877687 591 31630621 36.40 36.40 35.70 35.70 0.95 -2.59% 35.70 29 35.90 19 41.03
2013-06-17 1704 340032 300 12312052 36.05 36.45 35.60 36.15 0.45 1.26% 36.15 11 36.30 5 41.55
2013-06-18 1704 570886 422 20637277 36.20 36.50 35.80 36.20 0.05 0.14% 36.20 59 36.35 7 41.61
2013-06-19 1704 602899 424 21880631 36.30 36.50 35.90 36.45 0.25 0.69% 36.30 15 36.45 6 41.90
2013-06-20 1704 1153855 796 41270637 36.00 36.15 35.40 35.70 0.75 -2.06% 35.70 2 35.75 5 41.03
2013-06-21 1704 3146160 892 111672297 34.80 35.80 34.65 35.80 0.10 0.28% 35.80 2546 35.85 4 41.15
2013-06-24 1704 742019 548 26503623 35.80 35.90 35.25 35.80 0.00 0% 35.80 304 35.85 1 41.15
2013-06-25 1704 1448993 830 51908394 35.80 36.20 35.30 35.75 0.05 -0.14% 35.75 15 35.80 6 41.09
2013-06-26 1704 1303266 779 47765818 36.50 37.10 36.00 36.95 1.20 3.36% 36.75 17 36.95 114 42.47
2013-06-27 1704 730327 551 27000692 37.20 37.25 36.75 36.75 0.20 -0.54% 36.75 25 36.80 1 42.24
2013-06-28 1704 1579856 840 58962418 37.10 37.50 36.70 37.50 0.75 2.04% 37.30 1 37.50 39 43.10
2013-07-01 1704 784659 524 29540608 38.00 38.00 37.40 37.40 0.10 -0.27% 37.40 31 37.60 6 42.99
2013-07-02 1704 654401 410 24368097 37.40 37.60 37.00 37.20 0.20 -0.53% 37.15 7 37.20 37 42.76
2013-07-03 1704 640186 345 23658740 37.20 37.20 36.80 37.00 0.20 -0.54% 36.85 13 37.00 41 42.53
2013-07-04 1704 676052 357 25054949 37.00 37.50 36.80 36.80 0.20 -0.54% 36.80 4 36.90 2 42.30
2013-07-05 1704 1008960 596 37790534 37.00 37.75 37.00 37.75 0.95 2.58% 37.55 2 37.75 13 43.39
2013-07-08 1704 899818 486 33752923 37.90 38.10 37.05 37.05 0.70 -1.85% 37.05 47 37.10 6 42.59
2013-07-09 1704 821536 654 30874606 37.05 37.75 37.05 37.40 0.35 0.94% 37.35 15 37.40 1 42.99
2013-07-10 1704 775200 550 29323678 37.45 38.00 37.45 37.60 0.20 0.53% 37.60 12 37.70 1 43.22
2013-07-11 1704 2841547 1518 109380903 38.00 38.75 37.95 38.50 0.90 2.39% 38.50 5 38.55 1 44.25
2013-07-12 1704 1035000 595 39930800 38.50 38.80 38.25 38.70 0.20 0.52% 38.65 12 38.70 17 44.48
2013-07-15 1704 1769793 1030 69444172 38.80 39.50 38.70 39.35 0.65 1.68% 39.30 3 39.35 1 45.23
2013-07-16 1704 1124850 815 44134950 39.35 39.50 39.10 39.15 0.20 -0.51% 39.15 21 39.20 2 45.00
2013-07-17 1704 1283817 757 50263013 39.20 39.40 38.70 39.20 0.05 0.13% 39.20 12 39.25 12 45.06
2013-07-18 1704 1288923 764 49798277 39.20 39.25 38.30 38.75 0.45 -1.15% 38.75 7 38.80 10 44.54
2013-07-19 1704 2116453 1001 81759754 38.60 39.15 38.10 38.10 0.65 -1.68% 38.10 34 38.30 10 43.79
2013-07-22 1704 908718 625 35041706 38.50 38.80 38.30 38.80 0.70 1.84% 38.80 7 38.85 1 44.60
2013-07-23 1704 6021281 2462 246342987 39.00 41.50 39.00 41.50 2.70 6.96% 41.45 2 41.50 19 47.70
2013-07-24 1704 2734797 1480 113668153 41.90 42.00 41.15 41.50 0.00 0% 41.50 1 41.55 4 47.70
2013-07-25 1704 2028669 996 84795416 41.50 42.20 41.35 41.35 0.15 -0.36% 41.35 41 41.45 20 47.53
2013-07-26 1704 1606253 845 65124334 41.45 41.80 39.80 40.25 1.10 -2.66% 40.25 37 40.35 10 46.26
2013-07-29 1704 1063089 545 42504602 40.30 40.70 39.45 39.45 0.80 -1.99% 39.40 27 39.45 15 45.34
2013-07-30 1704 1207909 707 48719371 39.60 40.75 39.60 40.50 1.05 2.66% 40.45 15 40.50 72 46.55
2013-07-31 1704 1342815 704 54640265 40.70 40.80 40.15 40.75 0.25 0.62% 40.75 90 40.80 97 46.84
2013-08-01 1704 930546 442 37487990 40.95 40.95 39.75 40.20 0.55 -1.35% 40.15 1 40.25 1 46.21
2013-08-02 1704 1722682 961 68019250 39.05 40.30 39.05 39.25 0.95 -2.36% 39.20 53 39.25 3 45.11
2013-08-05 1704 1546774 780 59405050 38.70 38.75 38.15 38.25 0.00 -2.55% 38.20 10 38.30 14 43.97
2013-08-06 1704 1151228 650 44321427 38.20 39.00 38.10 38.40 0.15 0.39% 38.35 101 38.40 14 44.14
2013-08-07 1704 1032872 674 39607815 38.45 38.65 38.10 38.10 0.30 -0.78% 38.10 11 38.15 21 43.79
2013-08-08 1704 942236 633 35873118 38.10 38.30 37.80 38.10 0.00 0% 38.10 72 38.15 16 43.79
2013-08-09 1704 1871746 1134 69236986 38.10 38.45 36.20 36.25 1.85 -4.86% 36.25 34 36.35 1 41.67
2013-08-12 1704 733735 476 26753673 36.50 36.70 36.25 36.45 0.20 0.55% 36.40 226 36.45 7 41.90
2013-08-13 1704 513389 371 18877677 36.80 36.95 36.60 36.60 0.15 0.41% 36.60 1 36.70 1 42.07
2013-08-14 1704 1467006 912 52900853 36.70 36.90 35.65 35.75 0.85 -2.32% 35.75 6 35.80 15 41.09
2013-08-15 1704 1256791 808 44164550 35.00 35.80 34.60 35.65 0.10 -0.28% 35.65 9 35.70 36 40.98
2013-08-16 1704 751868 453 26882021 35.30 36.10 35.10 36.00 0.35 0.98% 36.00 43 36.05 23 57.14
2013-08-19 1704 641199 390 22722196 35.75 35.75 35.25 35.40 0.60 -1.67% 35.40 19 35.45 1 56.19
2013-08-20 1704 1146833 655 40218213 35.20 35.35 34.90 34.90 0.50 -1.41% 34.85 6 34.90 12 55.40
2013-08-22 1704 3513854 724 121154636 34.60 34.65 34.10 34.65 0.25 -0.72% 34.55 1 34.65 2 55.00
2013-08-23 1704 668434 511 23353263 34.60 35.25 34.25 35.00 0.35 1.01% 35.00 40 35.10 7 55.56
2013-08-26 1704 230937 141 8115945 35.00 35.25 35.00 35.15 0.15 0.43% 35.15 18 35.20 48 55.79
2013-08-27 1704 447929 245 15642995 35.20 35.35 34.60 34.60 0.55 -1.56% 34.55 1 34.65 10 54.92
2013-08-28 1704 463769 327 16028137 34.30 34.80 34.25 34.60 0.00 0% 34.60 130 34.65 1 54.92
2013-08-29 1704 743385 460 25989691 34.65 35.20 34.50 34.85 0.25 0.72% 34.85 52 34.95 5 55.32
2013-08-30 1704 604874 332 21338961 35.00 35.55 34.90 35.55 0.70 2.01% 35.50 2 35.55 20 56.43
2013-09-02 1704 1196761 707 43375222 35.80 36.50 35.80 36.50 0.95 2.67% 36.45 1 36.50 44 57.94
2013-09-03 1704 797273 481 29114487 36.80 36.80 36.20 36.80 0.30 0.82% 36.75 7 36.80 47 58.41
2013-09-04 1704 635654 386 23368692 36.70 36.85 36.50 36.80 0.00 0% 36.80 19 36.85 46 58.41
2013-09-05 1704 696464 448 25651914 36.80 36.95 36.70 36.90 0.10 0.27% 36.85 10 36.90 15 58.57
2013-09-06 1704 882599 434 32663386 37.05 37.30 36.80 36.80 0.10 -0.27% 36.80 31 36.90 4 58.41
2013-09-09 1704 990685 628 36890353 36.80 37.45 36.70 37.45 0.65 1.77% 37.40 4 37.45 8 59.44
2013-09-10 1704 790520 470 29439436 37.50 37.60 37.00 37.30 0.15 -0.4% 37.25 7 37.30 105 59.21
2013-09-11 1704 963227 506 35952705 37.30 37.50 37.10 37.50 0.20 0.54% 37.45 3 37.50 13 59.52
2013-09-12 1704 624437 420 23309717 37.50 37.70 37.20 37.30 0.20 -0.53% 37.25 22 37.30 737 59.21
2013-09-13 1704 500480 327 18477731 37.30 37.50 36.75 36.75 0.55 -1.47% 36.70 19 36.75 12 58.33
2013-09-14 1704 263316 243 9631813 36.75 37.00 36.40 36.45 0.30 -0.82% 36.45 21 36.50 745 57.86
2013-09-16 1704 1897723 1005 69851183 36.75 37.65 36.20 36.45 0.00 0% 36.45 7 36.50 6 57.86
2013-09-17 1704 1125278 678 40783258 36.45 36.50 36.10 36.20 0.25 -0.69% 36.15 4 36.20 1399 57.46
2013-09-18 1704 1397960 613 50553800 36.15 36.60 35.95 35.95 0.25 -0.69% 35.95 9 36.00 354 57.06
2013-09-23 1704 733045 494 26866840 36.00 36.90 36.00 36.80 0.85 2.36% 36.70 21 36.80 15 58.41
2013-09-24 1704 1978779 917 73572756 37.10 37.45 36.80 37.00 0.20 0.54% 37.00 18 37.05 6 58.73
2013-09-25 1704 677834 325 25008308 37.00 37.00 36.60 37.00 0.00 0% 36.90 1 37.00 305 58.73
2013-09-26 1704 720921 387 26627420 37.30 37.30 36.60 36.60 0.40 -1.08% 36.60 24 36.80 1 58.10
2013-09-27 1704 611993 394 22539938 36.75 37.00 36.60 37.00 0.40 1.09% 36.90 6 37.00 85 58.73
2013-09-30 1704 1190155 622 44353257 36.90 37.40 36.65 37.40 0.40 1.08% 37.35 1 37.40 49 59.37
2013-10-01 1704 1762533 944 66881412 37.50 38.25 36.80 37.95 0.55 1.47% 37.95 3 38.00 19 60.24
2013-10-02 1704 1487808 790 56422474 37.95 38.20 37.55 37.90 0.05 -0.13% 37.85 2 37.90 12 60.16
2013-10-03 1704 1885600 1073 72590924 37.90 38.75 37.90 38.50 0.60 1.58% 38.50 36 38.60 8 61.11
2013-10-04 1704 1894601 986 74177258 39.20 39.35 38.90 39.00 0.50 1.3% 39.00 63 39.05 4 61.90
2013-10-07 1704 1826107 949 72505332 39.00 40.20 38.70 39.40 0.40 1.03% 39.40 15 39.45 18 62.54
2013-10-08 1704 986332 545 38499798 39.40 39.40 38.60 39.20 0.20 -0.51% 39.20 52 39.25 13 62.22
2013-10-09 1704 559772 350 21756338 39.20 39.40 38.50 38.50 0.70 -1.79% 38.50 17 38.55 1 61.11
2013-10-11 1704 658136 379 25564261 38.90 39.10 38.60 38.95 0.45 1.17% 38.90 4 38.95 32 61.83
2013-10-14 1704 554629 376 21256709 38.80 38.90 38.05 38.30 0.65 -1.67% 38.30 11 38.40 1 60.79
2013-10-15 1704 686389 449 26832287 38.80 39.40 38.50 39.10 0.80 2.09% 39.10 22 39.15 1 62.06
2013-10-16 1704 474597 313 18451844 39.10 39.10 38.65 38.75 0.35 -0.9% 38.70 74 38.75 1 61.51
2013-10-17 1704 437032 259 17094380 39.10 39.45 38.80 39.00 0.25 0.65% 39.00 9 39.05 59 61.90
2013-10-18 1704 838338 366 32949340 39.30 39.60 38.90 39.25 0.25 0.64% 39.25 93 39.35 5 62.30
2013-10-21 1704 592460 301 23401946 39.45 39.90 39.25 39.45 0.20 0.51% 39.40 11 39.45 29 62.62
2013-10-22 1704 473177 251 18520346 39.45 39.45 38.80 39.05 0.40 -1.01% 39.05 3 39.10 12 61.98
2013-10-23 1704 437074 263 17007403 38.80 39.10 38.80 38.85 0.20 -0.51% 38.85 19 38.95 4 61.67
2013-10-24 1704 253398 136 9861898 38.80 39.00 38.80 38.90 0.05 0.13% 38.85 3 39.00 28 61.75
2013-10-25 1704 553755 314 21353234 38.80 38.90 38.20 38.40 0.50 -1.29% 38.35 37 38.40 78 60.95
2013-10-28 1704 362493 222 13867673 38.40 38.40 38.05 38.10 0.30 -0.78% 38.10 14 38.30 1 60.48
2013-10-29 1704 596974 426 23105244 38.35 39.20 38.15 38.60 0.50 1.31% 38.50 3 38.60 53 61.27
2013-10-30 1704 445896 274 17232529 38.70 39.10 38.35 38.80 0.20 0.52% 38.55 14 38.80 44 61.59
2013-10-31 1704 995181 461 38584274 38.60 39.20 38.20 38.80 0.00 0% 38.40 2 38.80 3 61.59
2013-11-01 1704 374047 255 14335171 38.80 39.00 38.15 38.15 0.65 -1.68% 38.15 97 38.20 2 60.56
2013-11-04 1704 398536 292 15052192 38.15 38.15 37.60 37.75 0.40 -1.05% 37.70 13 37.75 2 59.92
2013-11-05 1704 1056804 615 39810181 37.60 38.60 37.05 37.05 0.70 -1.85% 37.05 50 37.20 1 58.81
2013-11-06 1704 442260 268 16504463 37.05 37.60 37.00 37.35 0.30 0.81% 37.35 10 37.40 39 59.29
2013-11-07 1704 460245 288 17133015 37.40 37.45 37.10 37.20 0.15 -0.4% 37.15 3 37.20 603 59.05
2013-11-08 1704 369252 220 13618744 37.00 37.10 36.70 36.70 0.50 -1.34% 36.70 58 36.85 2 58.25
2013-11-11 1704 336877 203 12391727 36.70 37.10 36.65 36.90 0.20 0.54% 36.75 11 36.90 5 58.57
2013-11-12 1704 551419 303 20190465 36.75 36.90 36.30 36.45 0.45 -1.22% 36.45 1 36.50 450 57.86
2013-11-13 1704 751806 435 27176037 36.45 36.55 35.85 35.85 0.60 -1.65% 35.85 71 36.00 16 56.90
2013-11-14 1704 551987 421 19753626 35.85 35.95 35.70 35.80 0.05 -0.14% 35.75 13 35.80 467 54.24
2013-11-15 1704 956212 389 34174686 35.55 35.95 35.55 35.80 0.00 0% 35.70 6 35.80 6 54.24
2013-11-18 1704 317836 257 11390511 35.80 36.05 35.60 35.70 0.10 -0.28% 35.70 29 35.90 8 54.09
2013-11-19 1704 546438 278 19456669 35.60 35.80 35.50 35.60 0.10 -0.28% 35.55 9 35.60 457 53.94
2013-11-20 1704 570725 424 20116091 35.60 35.60 35.00 35.10 0.50 -1.4% 35.10 6 35.20 8 53.18
2013-11-21 1704 626167 447 21715459 35.00 35.00 34.55 34.70 0.40 -1.14% 34.70 26 34.75 1 52.58
2013-11-22 1704 831607 453 28683605 34.60 34.90 34.25 34.30 0.40 -1.15% 34.25 22 34.30 425 51.97
2013-11-25 1704 951691 444 32712876 34.95 34.95 34.15 34.20 0.10 -0.29% 34.15 6 34.20 39 51.82
2013-11-26 1704 1282921 699 43705314 34.30 34.50 34.00 34.00 0.20 -0.58% 33.95 10 34.00 146 51.52
2013-11-27 1704 1488661 687 50932384 34.05 34.75 34.00 34.00 0.00 0% 33.95 44 34.00 293 51.52
2013-11-28 1704 969581 573 33566303 34.15 34.90 34.15 34.90 0.90 2.65% 34.80 20 34.90 47 52.88
2013-11-29 1704 975306 595 34539615 35.00 35.60 35.00 35.40 0.50 1.43% 35.40 10 35.45 10 53.64
2013-12-02 1704 631417 326 22406664 35.60 35.70 35.25 35.70 0.30 0.85% 35.60 5 35.70 24 54.09
2013-12-03 1704 530574 309 19031990 35.90 36.10 35.60 35.60 0.10 -0.28% 35.60 30 35.80 1 53.94
2013-12-04 1704 385430 279 13704029 35.60 35.70 35.20 35.70 0.10 0.28% 35.60 12 35.70 19 54.09
2013-12-05 1704 239927 195 8499669 35.80 35.80 35.20 35.30 0.40 -1.12% 35.25 25 35.30 2 53.48
2013-12-06 1704 394405 186 13839675 35.30 35.35 35.00 35.00 0.30 -0.85% 35.00 83 35.15 31 53.03
2013-12-09 1704 550659 381 19687390 35.50 35.90 35.40 35.70 0.70 2% 35.65 7 35.70 2 54.09
2013-12-10 1704 233954 193 8326361 35.70 35.80 35.30 35.65 0.05 -0.14% 35.60 1 35.65 1 54.02
2013-12-11 1704 363436 277 12960098 35.80 35.80 35.30 35.60 0.05 -0.14% 35.60 4 35.65 29 53.94
2013-12-12 1704 156247 121 5535587 35.60 35.60 35.30 35.40 0.20 -0.56% 35.40 7 35.50 17 53.64
2013-12-13 1704 421690 300 15082243 35.40 36.00 35.40 35.65 0.25 0.71% 35.65 50 35.80 1 54.02
2013-12-16 1704 219473 143 7814937 35.65 35.85 35.45 35.70 0.05 0.14% 35.60 45 35.70 60 54.09
2013-12-17 1704 297376 187 10602304 35.70 35.90 35.50 35.50 0.20 -0.56% 35.50 25 35.55 1 53.79
2013-12-18 1704 237339 131 8411146 35.50 35.60 35.35 35.35 0.15 -0.42% 35.35 34 35.40 10 53.56
2013-12-19 1704 474316 245 16848315 35.55 35.80 35.30 35.70 0.35 0.99% 35.45 12 35.75 12 54.09
2013-12-20 1704 393714 311 14025212 35.70 35.85 35.40 35.80 0.10 0.28% 35.75 1 35.80 19 54.24
2013-12-23 1704 572125 402 20496680 36.00 36.30 35.60 35.65 0.15 -0.42% 35.65 1 35.70 5 54.02
2013-12-24 1704 471518 278 16988135 35.90 36.20 35.90 36.00 0.35 0.98% 35.95 3 36.00 2 54.55
2013-12-25 1704 362750 228 13133631 36.00 36.30 36.00 36.20 0.20 0.56% 36.20 2 36.25 19 54.85
2013-12-26 1704 1084979 568 39904565 36.20 37.15 36.20 37.10 0.90 2.49% 37.10 12 37.15 37 56.21
2013-12-27 1704 1780494 1031 67161535 37.20 38.00 37.20 37.70 0.60 1.62% 37.60 3 37.75 11 57.12
2013-12-30 1704 2436095 1242 93806506 38.10 39.00 37.90 38.80 1.10 2.92% 38.60 1 38.80 48 58.79
2013-12-31 1704 1592677 802 61765085 39.20 39.20 38.30 38.75 0.05 -0.13% 38.65 1 38.75 50 58.71
2013-12-31 1704 1592677 802 61765085 39.20 39.20 38.30 38.75 0.05 0% 38.65 1 38.75 50 58.71