杏輝(1734)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　32.30
0
0%		32.55
0.25
0.77%		32.55
0
0%		 　32.60
0.05
0.15%		32.45
-0.15
-0.46%		32.15
-0.3
-0.92%		31.30
-0.85
-2.64%		31.60
0.3
0.96%		 　31.80
0.2
0.63%		32.20
0.4
1.26%		31.60
-0.6
-1.86%		29.90
-1.7
-5.38%		30.55
0.65
2.17%		 　30.80
0.25
0.82%		31.05
0.25
0.81%		30.80
-0.25
-0.81%		30.40
-0.4
-1.3%		30.55
0.15
0.49%		 　30.50
-0.05
-0.16%		30.80
0.3
0.98%		30.85
0.05
0.16%		32.30
1.45
4.7%		31.43
2 月32.70
0.4
1.24%		 　33.20
0.5
1.53%		34.40
1.2
3.61%		33.95
-0.45
-1.31%		 　　　　　　　　　　33.60
-0.35
-1.03%		34.00
0.4
1.19%		35.50
1.5
4.41%		35.80
0.3
0.85%		35.70
-0.1
-0.28%		35.80
0.1
0.28%		 35.60
-0.2
-0.56%		35.20
-0.4
-1.12%		35.70
0.5
1.42%		 35.06
3 月36.90
1.2
3.36%		 　35.70
-1.2
-3.25%		35.65
-0.05
-0.14%		35.40
-0.25
-0.7%		35.20
-0.2
-0.56%		35.15
-0.05
-0.14%		 　34.60
-0.55
-1.56%		35.00
0.4
1.16%		35.10
0.1
0.29%		34.70
-0.4
-1.14%		35.00
0.3
0.86%		 　35.95
0.95
2.71%		37.50
1.55
4.31%		37.95
0.45
1.2%		38.60
0.65
1.71%		38.35
-0.25
-0.65%		 　39.80
1.45
3.78%		39.10
-0.7
-1.76%		38.25
-0.85
-2.17%		38.60
0.35
0.92%		38.40
-0.2
-0.52%		 36.69
4 月36.85
-1.55
-4.04%		38.20
1.35
3.66%		40.50
2.3
6.02%		 　　　39.90
-0.6
-1.48%		38.80
-1.1
-2.76%		38.95
0.15
0.39%		38.35
-0.6
-1.54%		39.00
0.65
1.69%		 　38.00
-1
-2.56%		38.00
0
0%		37.55
-0.45
-1.18%		37.60
0.05
0.13%		38.30
0.7
1.86%		 　38.05
-0.25
-0.65%		37.70
-0.35
-0.92%		37.65
-0.05
-0.13%		38.85
1.2
3.19%		37.65
-1.2
-3.09%		 　36.90
-0.75
-1.99%		37.10
0.2
0.54%		 38.18
5 月　37.70
0.6
1.62%		37.35
-0.35
-0.93%		 　36.95
-0.4
-1.07%		37.00
0.05
0.14%		37.35
0.35
0.95%		36.90
-0.45
-1.2%		37.70
0.8
2.17%		 　37.55
-0.15
-0.4%		38.10
0.55
1.46%		38.75
0.65
1.71%		38.40
-0.35
-0.9%		39.00
0.6
1.56%		 　39.05
0.05
0.13%		39.05
0
0%		38.50
-0.55
-1.41%		37.90
-0.6
-1.56%		37.30
-0.6
-1.58%		 　39.85
2.55
6.84%		38.80
-1.05
-2.63%		38.55
-0.25
-0.64%		38.65
0.1
0.26%		38.30
-0.35
-0.91%		38.16
6 月 　38.00
-0.3
-0.78%		38.25
0.25
0.66%		38.10
-0.15
-0.39%		37.95
-0.15
-0.39%		37.90
-0.05
-0.13%		 　38.40
0.5
1.32%		38.05
-0.35
-0.91%		 37.40
-0.65
-1.71%		37.05
-0.35
-0.94%		 　37.50
0.45
1.21%		37.50
0
0%		37.25
-0.25
-0.67%		36.60
-0.65
-1.74%		35.95
-0.65
-1.78%		 　36.00
0.05
0.14%		33.85
-2.15
-5.97%		34.50
0.65
1.92%		34.70
0.2
0.58%		34.70
0
0%		 36.82
7 月35.70
1
2.88%		35.85
0.15
0.42%		35.70
-0.15
-0.42%		34.75
-0.95
-2.66%		34.90
0.15
0.43%		 　34.75
-0.15
-0.43%		35.45
0.7
2.01%		35.95
0.5
1.41%		36.20
0.25
0.7%		38.00
1.8
4.97%		 　39.50
1.5
3.95%		39.00
-0.5
-1.27%		39.00
0
0%		39.00
0
0%		39.00
0
0%		 　39.85
0.85
2.18%		39.60
-0.25
-0.63%		40.05
0.45
1.14%		40.05
0
0%		39.65
-0.4
-1%		 　40.00
0.35
0.88%		41.50
1.5
3.75%		42.75
1.25
3.01%		38.16
8 月44.80
2.05
4.8%		46.60
1.8
4.02%		 　46.30
-0.3
-0.64%		47.00
0.7
1.51%		45.10
-1.9
-4.04%		48.00
2.9
6.43%		46.85
-1.15
-2.4%		 　46.20
-0.65
-1.39%		46.55
0.35
0.76%		46.25
-0.3
-0.64%		46.85
0.6
1.3%		46.80
-0.05
-0.11%		 　46.40
-0.4
-0.85%		44.85
-1.55
-3.34%		 45.00
0.15
0.33%		46.80
1.8
4%		 　47.25
0.45
0.96%		46.55
-0.7
-1.48%		47.50
0.95
2.04%		47.25
-0.25
-0.53%		46.50
-0.75
-1.59%		 46.43
9 月　47.00
0.5
1.08%		47.40
0.4
0.85%		47.45
0.05
0.11%		48.00
0.55
1.16%		51.30
3.3
6.88%		 　51.90
0.6
1.17%		51.30
-0.6
-1.16%		54.80
3.5
6.82%		54.20
-0.6
-1.09%		53.50
-0.7
-1.29%		53.60
0.1
0.19%		 53.00
-0.6
-1.12%		53.30
0.3
0.57%		54.20
0.9
1.69%		 　　　57.10
2.9
5.35%		55.70
-1.4
-2.45%		55.50
-0.2
-0.36%		53.90
-1.6
-2.88%		53.50
-0.4
-0.74%		 　54.00
0.5
0.93%		 52.8
10 月53.30
-0.7
-1.3%		53.90
0.6
1.13%		54.20
0.3
0.56%		55.30
1.1
2.03%		 　54.60
-0.7
-1.27%		53.50
-1.1
-2.01%		52.90
-0.6
-1.12%		 51.50
-1.4
-2.65%		 　49.00
-2.5
-4.85%		52.00
3
6.12%		51.60
-0.4
-0.77%		51.70
0.1
0.19%		52.00
0.3
0.58%		 　51.60
-0.4
-0.77%		51.70
0.1
0.19%		52.10
0.4
0.77%		51.60
-0.5
-0.96%		51.80
0.2
0.39%		 　51.80
0
0%		51.70
-0.1
-0.19%		51.70
0
0%		51.60
-0.1
-0.19%		52.21
11 月51.80
0.2
0.39%		 　50.80
-1
-1.93%		47.30
-3.5
-6.89%		47.00
-0.3
-0.63%		47.30
0.3
0.64%		47.80
0.5
1.06%		 　47.40
-0.4
-0.84%		46.95
-0.45
-0.95%		46.80
-0.15
-0.32%		47.50
0.7
1.5%		48.10
0.6
1.26%		 　47.50
-0.6
-1.25%		48.50
1
2.11%		48.95
0.45
0.93%		48.20
-0.75
-1.53%		48.60
0.4
0.83%		 　50.20
1.6
3.29%		50.50
0.3
0.6%		49.85
-0.65
-1.29%		49.70
-0.15
-0.3%		50.20
0.5
1.01%		 48.75
12 月　49.70
-0.5
-1%		50.00
0.3
0.6%		49.50
-0.5
-1%		49.15
-0.35
-0.71%		49.20
0.05
0.1%		 　48.50
-0.7
-1.42%		48.10
-0.4
-0.82%		48.70
0.6
1.25%		48.65
-0.05
-0.1%		48.25
-0.4
-0.82%		 　47.55
-0.7
-1.45%		47.75
0.2
0.42%		48.90
1.15
2.41%		48.65
-0.25
-0.51%		48.50
-0.15
-0.31%		 　48.10
-0.4
-0.82%		48.60
0.5
1.04%		48.70
0.1
0.21%		48.40
-0.3
-0.62%		48.35
-0.05
-0.1%		 　49.80
1.45
3%		49.30
-0.5
-1%		48.7

說明:最高漲幅:6.88%最低跌幅:-6.89% 最高價:57.10最低價:29.90平均價:42.08,灰色底表示週末,漲147天(110.65)元,跌150天(-89.55)元,平盤13天
7%=4,6%=3,5%=5,4%=11,3%=17,2%=22,1%=58,0%=40,-0%=1,-1%=1,-2%=3,-3%=4,-4%=13,-5%=21,-6%=24,-7%=83,

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 1734 1536595 851 49775695 32.50 32.60 32.20 32.30 0.10 0% 32.30 38 32.35 7 37.13
2013-01-03 1734 2812221 1334 92040539 32.30 33.05 32.30 32.55 0.25 0.77% 32.55 5 32.60 12 37.41
2013-01-04 1734 1638801 910 53599717 32.60 33.00 32.50 32.55 0.00 0% 32.55 29 32.60 40 37.41
2013-01-07 1734 3207089 1497 105658386 33.00 33.35 32.60 32.60 0.05 0.15% 32.60 82 32.65 3 37.47
2013-01-08 1734 1577858 867 51234083 32.60 32.90 32.25 32.45 0.15 -0.46% 32.40 29 32.45 1 37.30
2013-01-09 1734 1683391 849 54280549 32.45 32.70 32.05 32.15 0.30 -0.92% 32.10 106 32.20 4 36.95
2013-01-10 1734 3247565 1589 103044938 32.15 32.45 31.30 31.30 0.85 -2.64% 31.30 34 31.35 8 35.98
2013-01-11 1734 1273566 726 40393232 31.60 31.95 31.50 31.60 0.30 0.96% 31.60 4 31.65 3 36.32
2013-01-14 1734 2200938 1077 70355973 31.60 32.25 31.50 31.80 0.20 0.63% 31.75 29 31.80 12 36.55
2013-01-15 1734 3248727 1655 104996147 32.10 32.55 32.10 32.20 0.40 1.26% 32.15 52 32.20 29 37.01
2013-01-16 1734 1599094 822 50974545 32.50 32.50 31.60 31.60 0.60 -1.86% 31.60 33 31.70 3 36.32
2013-01-17 1734 3140167 1566 96232732 31.80 31.80 29.70 29.90 1.70 -5.38% 29.90 2 30.00 26 34.37
2013-01-18 1734 2207709 1192 67050621 30.40 30.70 30.00 30.55 0.65 2.17% 30.55 7 30.60 25 35.11
2013-01-21 1734 981692 535 30184360 30.55 30.90 30.40 30.80 0.25 0.82% 30.80 67 30.85 12 35.40
2013-01-22 1734 1344108 641 41709281 31.00 31.20 30.80 31.05 0.25 0.81% 31.05 17 31.10 13 35.69
2013-01-23 1734 1140049 548 35346502 31.20 31.30 30.75 30.80 0.25 -0.81% 30.80 52 30.90 14 35.40
2013-01-24 1734 853682 521 26082307 30.80 30.80 30.25 30.40 0.40 -1.3% 30.35 8 30.40 6 34.94
2013-01-25 1734 688979 424 21165559 30.40 30.90 30.40 30.55 0.15 0.49% 30.55 24 30.70 26 35.11
2013-01-28 1734 611177 330 18708109 30.55 30.85 30.35 30.50 0.05 -0.16% 30.50 12 30.55 8 35.06
2013-01-29 1734 733313 377 22564476 30.75 30.95 30.50 30.80 0.30 0.98% 30.75 13 30.80 4 35.40
2013-01-30 1734 1215902 651 37763828 31.00 31.25 30.85 30.85 0.05 0.16% 30.85 124 30.90 3 35.46
2013-01-31 1734 7309057 3125 238585681 31.90 33.00 31.60 32.30 1.45 4.7% 32.25 26 32.30 9 37.13
2013-02-01 1734 5598759 2347 182366399 32.30 32.90 32.20 32.70 0.40 1.24% 32.70 42 32.75 57 37.59
2013-02-04 1734 11015838 4422 370186467 32.90 34.20 32.70 33.20 0.50 1.53% 33.20 19 33.30 73 38.16
2013-02-05 1734 16204301 7081 552733635 33.50 34.45 33.50 34.40 1.20 3.61% 34.40 7 34.45 98 39.54
2013-02-06 1734 4949155 2246 168103275 34.50 34.50 33.60 33.95 0.45 -1.31% 33.95 12 34.00 73 39.02
2013-02-18 1734 2837966 1326 95393402 34.30 34.30 33.40 33.60 0.35 -1.03% 33.60 5 33.70 5 38.62
2013-02-19 1734 7848377 3576 270500618 33.60 35.00 33.60 34.00 0.40 1.19% 34.00 27 34.10 4 39.08
2013-02-20 1734 10803342 4908 376775917 34.15 35.70 33.70 35.50 1.50 4.41% 35.45 32 35.50 46 40.80
2013-02-21 1734 13075839 6088 469262225 35.50 36.40 35.10 35.80 0.30 0.85% 35.75 4 35.80 7 41.15
2013-02-22 1734 5942379 2940 211655655 35.80 36.20 34.90 35.70 0.10 -0.28% 35.65 43 35.70 51 41.03
2013-02-23 1734 11689991 5725 427025376 36.00 37.35 35.70 35.80 0.10 0.28% 35.75 162 35.80 30 41.15
2013-02-25 1734 4931110 2274 176929761 35.80 36.30 35.55 35.60 0.20 -0.56% 35.55 37 35.60 37 40.92
2013-02-26 1734 3384713 1654 119813542 35.30 35.70 35.10 35.20 0.40 -1.12% 35.20 1 35.25 5 40.46
2013-02-27 1734 5360508 2659 191795551 35.30 36.30 35.30 35.70 0.50 1.42% 35.60 40 35.70 31 41.03
2013-03-01 1734 11511003 5143 423289791 35.80 37.25 35.60 36.90 1.20 3.36% 36.85 8 36.90 74 42.41
2013-03-04 1734 7032999 3200 251302345 37.20 37.20 34.90 35.70 1.20 -3.25% 35.60 1 35.70 9 41.03
2013-03-05 1734 4010466 1800 143553253 35.30 36.15 35.30 35.65 0.05 -0.14% 35.65 70 35.70 23 40.98
2013-03-06 1734 2620420 1285 92931823 36.00 36.10 35.10 35.40 0.25 -0.7% 35.35 11 35.40 19 40.69
2013-03-07 1734 1777612 1008 62794450 35.40 35.70 35.15 35.20 0.20 -0.56% 35.15 78 35.20 7 40.46
2013-03-08 1734 2146253 1074 75509787 35.20 35.50 35.00 35.15 0.05 -0.14% 35.15 55 35.20 32 40.40
2013-03-11 1734 2456831 1293 85545978 35.15 35.45 34.60 34.60 0.55 -1.56% 34.60 66 34.65 5 39.77
2013-03-12 1734 3756585 1891 132782986 34.65 35.95 34.65 35.00 0.40 1.16% 35.00 8 35.10 3 40.23
2013-03-13 1734 2426101 1268 85899497 35.80 35.80 35.00 35.10 0.10 0.29% 35.05 28 35.10 2 40.34
2013-03-14 1734 1939956 1069 67819563 35.15 35.30 34.70 34.70 0.40 -1.14% 34.70 36 34.80 6 39.89
2013-03-15 1734 2305396 1215 80924960 35.00 35.25 34.90 35.00 0.30 0.86% 34.95 3 35.00 10 40.23
2013-03-18 1734 10920910 5042 393460698 35.00 36.45 35.00 35.95 0.95 2.71% 35.90 14 35.95 14 41.32
2013-03-19 1734 19586924 8647 731129088 36.30 38.00 36.30 37.50 1.55 4.31% 37.45 8 37.50 25 43.10
2013-03-20 1734 14468648 6805 548001945 37.55 38.40 37.10 37.95 0.45 1.2% 37.90 6 37.95 21 43.62
2013-03-21 1734 15020569 7231 577868495 38.10 39.15 37.35 38.60 0.65 1.71% 38.55 12 38.60 11 44.37
2013-03-22 1734 7634734 3662 294171231 38.50 38.90 38.10 38.35 0.25 -0.65% 38.35 20 38.50 40 44.08
2013-03-25 1734 11862686 6028 469066845 38.70 40.00 38.50 39.80 1.45 3.78% 39.75 1 39.80 52 45.75
2013-03-26 1734 5508595 2852 216889472 39.80 39.95 38.90 39.10 0.70 -1.76% 39.10 107 39.15 5 44.94
2013-03-27 1734 5451372 2888 211168220 39.20 39.55 38.10 38.25 0.85 -2.17% 38.25 13 38.30 1 43.97
2013-03-28 1734 3877382 2013 149245950 38.35 38.85 38.10 38.60 0.35 0.92% 38.55 1 38.60 7 44.37
2013-03-29 1734 2682942 1509 103683116 38.75 39.10 38.30 38.40 0.20 -0.52% 38.40 35 38.45 2 44.14
2013-04-01 1734 6247918 2957 233539542 38.60 38.95 36.35 36.85 1.55 -4.04% 36.85 7 36.90 12 42.36
2013-04-02 1734 6005770 3326 226929906 37.00 38.20 37.00 38.20 1.35 3.66% 38.15 2 38.20 98 47.16
2013-04-03 1734 17466061 8623 697320381 38.80 40.60 38.70 40.50 2.30 6.02% 40.40 2 40.50 288 50.00
2013-04-08 1734 14910195 7559 607563406 40.80 41.50 39.75 39.90 0.60 -1.48% 39.85 29 39.90 7 49.26
2013-04-09 1734 7098387 3730 280047070 39.90 40.50 38.80 38.80 1.10 -2.76% 38.80 109 38.90 17 47.90
2013-04-10 1734 4424247 2146 171162423 39.00 39.20 38.30 38.95 0.15 0.39% 38.80 4 38.95 26 48.09
2013-04-11 1734 3059024 1729 118248212 39.40 39.40 38.30 38.35 0.60 -1.54% 38.35 60 38.40 4 47.35
2013-04-12 1734 4870852 2517 190382038 38.50 39.50 38.50 39.00 0.65 1.69% 39.00 63 39.05 5 48.15
2013-04-15 1734 3237134 1810 123794992 39.60 39.60 37.15 38.00 1.00 -2.56% 38.00 7 38.05 2 46.91
2013-04-16 1734 1970796 1173 74318998 37.30 38.30 37.30 38.00 0.00 0% 38.00 16 38.05 6 46.91
2013-04-17 1734 1606186 976 60660732 38.10 38.10 37.55 37.55 0.45 -1.18% 37.55 16 37.60 13 46.36
2013-04-18 1734 2667255 1541 101108309 37.55 38.30 37.55 37.60 0.05 0.13% 37.60 26 37.70 4 46.42
2013-04-19 1734 2950388 1581 112170277 37.95 38.35 37.65 38.30 0.70 1.86% 38.30 17 38.35 44 47.28
2013-04-22 1734 2783808 1503 107131232 38.50 39.00 38.05 38.05 0.25 -0.65% 38.05 29 38.10 32 46.98
2013-04-23 1734 1560465 938 59082452 38.05 38.25 37.60 37.70 0.35 -0.92% 37.65 75 37.70 19 46.54
2013-04-24 1734 1588689 904 60011136 38.00 38.10 37.65 37.65 0.05 -0.13% 37.65 50 37.70 3 46.48
2013-04-25 1734 6487411 3425 251861559 39.10 39.20 38.30 38.85 1.20 3.19% 38.85 7 38.90 20 47.96
2013-04-26 1734 3825256 2025 145759435 38.85 38.85 37.65 37.65 1.20 -3.09% 37.65 16 37.70 2 46.48
2013-04-29 1734 3003451 1462 111878780 37.75 38.00 36.70 36.90 0.75 -1.99% 36.90 84 37.10 7 45.56
2013-04-30 1734 1464861 814 54414438 37.10 37.30 37.00 37.10 0.20 0.54% 37.00 37 37.10 3 45.80
2013-05-02 1734 2993941 1611 113200397 37.20 38.05 37.20 37.70 0.60 1.62% 37.65 15 37.70 18 46.54
2013-05-03 1734 1529130 872 57453247 38.20 38.20 37.30 37.35 0.35 -0.93% 37.35 80 37.40 3 46.11
2013-05-06 1734 1728825 838 64122314 37.30 37.70 36.90 36.95 0.40 -1.07% 36.95 43 37.00 3 45.62
2013-05-07 1734 1124916 595 41723506 37.00 37.30 36.95 37.00 0.05 0.14% 37.00 60 37.05 34 45.68
2013-05-08 1734 1351290 662 50429277 37.10 37.50 37.10 37.35 0.35 0.95% 37.30 10 37.40 49 46.11
2013-05-09 1734 1990921 929 73906474 37.50 37.55 36.85 36.90 0.45 -1.2% 36.90 119 37.00 15 45.56
2013-05-10 1734 2243836 1311 84282308 36.90 37.90 36.90 37.70 0.80 2.17% 37.50 5 37.70 12 46.54
2013-05-13 1734 1588509 861 59898406 37.90 38.00 37.55 37.55 0.15 -0.4% 37.55 6 37.60 10 46.36
2013-05-14 1734 4560308 2140 173069559 37.60 38.30 37.50 38.10 0.55 1.46% 38.05 28 38.10 9 47.04
2013-05-15 1734 10437376 4666 405694486 38.45 39.30 38.40 38.75 0.65 1.71% 38.75 32 38.80 7 47.84
2013-05-16 1734 4679314 2223 180924783 39.20 39.20 38.35 38.40 0.35 -0.9% 38.40 27 38.45 6 26.12
2013-05-17 1734 7945450 3772 311911651 38.40 39.70 38.15 39.00 0.60 1.56% 38.95 21 39.00 16 26.53
2013-05-20 1734 4387940 2105 173406598 39.85 39.95 39.05 39.05 0.05 0.13% 39.05 29 39.10 26 26.56
2013-05-21 1734 2912489 1536 113884838 39.05 39.70 38.70 39.05 0.00 0% 39.00 31 39.05 11 26.56
2013-05-22 1734 3198504 1721 123216375 39.20 39.40 38.30 38.50 0.55 -1.41% 38.45 115 38.50 4 26.19
2013-05-23 1734 2873755 1282 109875958 38.10 38.95 37.80 37.90 0.60 -1.56% 37.90 157 38.00 14 25.78
2013-05-24 1734 2476838 1196 93100452 37.95 38.25 37.25 37.30 0.60 -1.58% 37.30 25 37.35 8 25.37
2013-05-27 1734 6102141 2556 237289556 37.90 39.85 37.55 39.85 2.55 6.84% 39.80 36 39.85 38 27.11
2013-05-28 1734 9051206 4180 360937810 40.90 40.90 38.80 38.80 1.05 -2.63% 38.80 60 38.85 10 26.39
2013-05-29 1734 2819746 1555 109384541 38.85 39.30 38.50 38.55 0.25 -0.64% 38.55 16 38.60 1 26.22
2013-05-30 1734 3101835 1692 120637668 38.50 39.40 38.50 38.65 0.10 0.26% 38.65 22 38.70 4 26.29
2013-05-31 1734 1848126 975 71305630 38.95 39.00 38.30 38.30 0.35 -0.91% 38.30 26 38.40 4 26.05
2013-06-03 1734 1432539 815 54610799 37.80 38.40 37.70 38.00 0.30 -0.78% 37.95 17 38.00 3 25.85
2013-06-04 1734 2148246 1215 82764856 38.10 38.90 38.10 38.25 0.25 0.66% 38.20 67 38.25 4 26.02
2013-06-05 1734 1617115 823 61982942 38.25 38.65 38.05 38.10 0.15 -0.39% 38.10 8 38.15 2 25.92
2013-06-06 1734 1122673 651 42596662 38.00 38.30 37.80 37.95 0.15 -0.39% 37.90 26 37.95 1 25.82
2013-06-07 1734 2674293 1424 102409765 38.05 38.90 37.70 37.90 0.05 -0.13% 37.85 20 37.95 13 25.78
2013-06-10 1734 2344372 1261 90498729 38.00 38.95 38.00 38.40 0.50 1.32% 38.40 42 38.45 9 26.12
2013-06-11 1734 1353767 725 51632973 38.30 38.40 38.00 38.05 0.35 -0.91% 38.00 36 38.05 2 25.88
2013-06-13 1734 1824029 915 68633752 37.70 38.25 37.40 37.40 0.65 -1.71% 37.40 10 37.45 11 25.44
2013-06-14 1734 1463453 811 54662494 37.50 37.80 37.00 37.05 0.35 -0.94% 37.00 106 37.05 2 25.20
2013-06-17 1734 1926509 1021 72691187 37.05 38.10 37.05 37.50 0.45 1.21% 37.50 33 37.55 1 25.51
2013-06-18 1734 861598 508 32398022 37.50 37.85 37.35 37.50 0.00 0% 37.50 4 37.55 4 25.51
2013-06-19 1734 1162773 656 43487141 37.55 37.80 37.20 37.25 0.25 -0.67% 37.25 24 37.30 2 25.34
2013-06-20 1734 1531861 905 56427987 37.20 37.35 36.40 36.60 0.65 -1.74% 36.60 17 36.70 1 24.90
2013-06-21 1734 1586908 926 57135396 36.00 36.60 35.60 35.95 0.65 -1.78% 35.95 5 36.00 4 24.46
2013-06-24 1734 858892 505 31039411 36.40 36.45 36.00 36.00 0.05 0.14% 36.00 58 36.10 8 24.49
2013-06-25 1734 2130255 1084 73969841 36.00 36.10 33.50 33.85 2.15 -5.97% 33.85 14 33.90 7 23.03
2013-06-26 1734 1545963 841 53171371 34.00 35.20 34.00 34.50 0.65 1.92% 34.45 3 34.50 6 23.47
2013-06-27 1734 989147 589 34575495 35.00 35.40 34.65 34.70 0.20 0.58% 34.65 33 34.85 2 23.61
2013-06-28 1734 970146 512 33853062 35.00 35.20 34.70 34.70 0.00 0% 34.70 17 34.80 8 23.61
2013-07-01 1734 1363599 874 48423764 34.70 35.75 34.70 35.70 1.00 2.88% 35.70 4 35.75 17 24.29
2013-07-02 1734 1082251 655 38903330 35.90 36.20 35.70 35.85 0.15 0.42% 35.80 48 35.85 13 24.39
2013-07-03 1734 728707 440 26085286 36.00 36.15 35.60 35.70 0.15 -0.42% 35.70 7 35.75 6 24.29
2013-07-04 1734 1012819 589 35435065 35.70 35.95 34.70 34.75 0.95 -2.66% 34.75 17 34.85 7 23.64
2013-07-05 1734 803785 486 28079241 35.00 35.15 34.75 34.90 0.15 0.43% 34.85 6 34.90 6 23.74
2013-07-08 1734 1531398 631 53309737 35.15 35.15 34.70 34.75 0.15 -0.43% 34.75 13 34.80 32 23.64
2013-07-09 1734 3314938 1878 116589758 34.30 35.60 34.30 35.45 0.00 2.01% 35.40 7 35.45 9 24.12
2013-07-10 1734 2793209 1561 100327928 35.50 36.30 35.20 35.95 0.50 1.41% 35.90 2 35.95 6 24.46
2013-07-11 1734 1988075 1043 72094412 36.50 36.55 36.00 36.20 0.25 0.7% 36.15 37 36.25 6 24.63
2013-07-12 1734 6097000 3095 229760850 36.35 38.45 36.30 38.00 1.80 4.97% 37.95 31 38.00 21 25.85
2013-07-15 1734 10047538 5026 397463592 39.20 40.00 38.55 39.50 1.50 3.95% 39.50 39 39.55 16 26.87
2013-07-16 1734 3374713 1688 132010070 39.80 39.80 38.85 39.00 0.50 -1.27% 39.00 8 39.05 1 26.53
2013-07-17 1734 2980311 1557 116849179 39.35 39.60 38.85 39.00 0.00 0% 38.95 2 39.00 24 26.53
2013-07-18 1734 6237457 3156 246844285 39.40 40.00 38.90 39.00 0.00 0% 38.95 34 39.00 136 26.53
2013-07-19 1734 3320407 1694 130090973 39.00 39.60 38.80 39.00 0.00 0% 39.00 27 39.10 3 26.53
2013-07-22 1734 6879557 3320 275259137 39.30 40.50 39.30 39.85 0.85 2.18% 39.85 15 39.90 38 27.11
2013-07-23 1734 2782688 1458 110342339 40.15 40.15 39.45 39.60 0.25 -0.63% 39.60 10 39.65 12 26.94
2013-07-24 1734 7137971 3314 286143690 39.80 40.45 39.60 40.05 0.45 1.14% 40.00 74 40.10 6 27.24
2013-07-25 1734 9612236 4598 391176943 40.50 41.40 39.90 40.05 0.00 0% 40.00 38 40.05 69 27.24
2013-07-26 1734 3329023 1580 132541667 40.10 40.30 39.50 39.65 0.40 -1% 39.65 12 39.70 2 26.97
2013-07-29 1734 3171872 1721 127197580 40.00 40.50 39.60 40.00 0.35 0.88% 39.95 44 40.00 6 27.21
2013-07-30 1734 11224102 5189 467103195 40.80 42.20 40.60 41.50 1.50 3.75% 41.45 36 41.50 8 28.23
2013-07-31 1734 13254913 6445 564240458 41.80 43.20 41.40 42.75 1.25 3.01% 42.70 10 42.75 164 29.08
2013-08-01 1734 15085253 7661 663276515 43.10 44.90 42.80 44.80 2.05 4.8% 44.80 3 44.85 4 30.48
2013-08-02 1734 19186192 9664 899434259 45.40 47.85 44.95 46.60 1.80 4.02% 46.60 70 46.65 14 31.70
2013-08-05 1734 8943395 4759 414746177 47.00 47.45 45.55 46.30 0.30 -0.64% 46.30 17 46.35 3 31.50
2013-08-06 1734 7702138 4043 357393986 46.00 47.00 45.60 47.00 0.70 1.51% 46.95 17 47.00 141 31.97
2013-08-07 1734 6911145 3474 317361079 47.00 47.00 44.45 45.10 1.90 -4.04% 45.05 25 45.10 4 30.68
2013-08-08 1734 10835226 5478 506367898 45.50 48.00 45.30 48.00 2.90 6.43% 47.85 5 48.00 79 32.65
2013-08-09 1734 7077198 3662 336193003 48.50 48.50 46.70 46.85 1.15 -2.4% 46.80 40 46.85 5 31.87
2013-08-12 1734 4766940 2480 220881968 47.35 47.35 45.65 46.20 0.65 -1.39% 46.15 1 46.20 12 31.43
2013-08-13 1734 5154052 2859 241546562 46.50 47.30 46.30 46.55 0.35 0.76% 46.55 63 46.60 4 31.67
2013-08-14 1734 3398645 1808 156350070 45.85 46.45 45.50 46.25 0.30 -0.64% 46.25 5 46.30 24 31.46
2013-08-15 1734 8165967 4389 383745195 45.90 47.60 45.70 46.85 0.60 1.3% 46.85 3 46.90 28 28.92
2013-08-16 1734 3716490 2109 174387176 46.35 47.50 46.20 46.80 0.05 -0.11% 46.80 43 46.85 33 28.89
2013-08-19 1734 3374454 1821 158310515 47.20 47.45 46.40 46.40 0.40 -0.85% 46.40 12 46.45 6 28.64
2013-08-20 1734 6651633 3348 300613085 46.40 46.40 44.55 44.85 1.55 -3.34% 44.85 16 44.90 1 27.69
2013-08-22 1734 3228623 1872 145562868 44.30 45.45 44.30 45.00 0.15 0.33% 45.00 52 45.05 2 27.78
2013-08-23 1734 5271596 3165 244078615 45.75 46.80 45.30 46.80 1.80 4% 46.75 12 46.80 66 28.89
2013-08-26 1734 6143400 3233 292151941 47.50 47.95 47.10 47.25 0.45 0.96% 47.25 5 47.30 1 29.17
2013-08-27 1734 4349945 2472 204636135 47.80 47.80 46.50 46.55 0.70 -1.48% 46.55 87 46.65 10 28.73
2013-08-28 1734 6796009 3657 322249375 46.50 47.80 46.50 47.50 0.95 2.04% 47.45 24 47.50 82 29.32
2013-08-29 1734 9778823 4767 468119785 48.00 48.80 47.10 47.25 0.25 -0.53% 47.25 52 47.30 15 29.17
2013-08-30 1734 5186879 2777 241699831 47.40 47.50 46.00 46.50 0.75 -1.59% 46.50 49 46.55 1 28.70
2013-09-02 1734 4549671 2308 212934850 46.80 47.20 46.20 47.00 0.50 1.08% 46.95 5 47.00 154 29.01
2013-09-03 1734 8596660 4450 410491795 47.20 48.30 46.70 47.40 0.40 0.85% 47.40 50 47.50 8 29.26
2013-09-04 1734 4007153 2093 190598697 47.55 48.10 47.20 47.45 0.05 0.11% 47.40 14 47.45 41 29.29
2013-09-05 1734 6394028 3167 306489735 47.45 48.35 47.30 48.00 0.55 1.16% 48.00 3 48.05 1 29.63
2013-09-06 1734 19001004 7793 956196911 48.40 51.30 48.35 51.30 3.30 6.87% 51.30 4416 0.00 0 31.67
2013-09-09 1734 19421173 9519 1005127743 52.00 52.80 50.60 51.90 0.60 1.17% 51.90 87 52.00 251 32.04
2013-09-10 1734 8302495 4256 421876095 52.10 52.10 49.85 51.30 0.60 -1.16% 51.00 15 51.30 65 31.67
2013-09-11 1734 18176056 8840 964628442 51.30 54.80 50.90 54.80 3.50 6.82% 54.80 411 0.00 0 33.83
2013-09-12 1734 11392194 6334 623581316 55.20 55.70 53.80 54.20 0.60 -1.09% 54.20 78 54.30 6 33.46
2013-09-13 1734 6595254 3775 356498380 54.10 55.00 53.50 53.50 0.70 -1.29% 53.50 107 53.60 12 33.02
2013-09-14 1734 9227556 5117 503505544 54.50 55.50 53.60 53.60 0.10 0.19% 53.60 12 53.70 8 33.09
2013-09-16 1734 5642649 3178 299423553 53.60 54.00 52.30 53.00 0.60 -1.12% 53.00 32 53.10 33 32.72
2013-09-17 1734 6910534 3866 372164108 53.00 54.80 52.80 53.30 0.30 0.57% 53.20 49 53.30 1 32.90
2013-09-18 1734 6980662 3864 376536365 53.30 54.50 53.00 54.20 0.90 1.69% 54.10 57 54.20 18 33.46
2013-09-23 1734 13206092 7074 741394633 55.30 57.20 55.30 57.10 2.90 5.35% 57.10 36 57.20 42 35.25
2013-09-24 1734 7115685 4351 399083260 56.80 56.80 55.60 55.70 1.40 -2.45% 55.60 187 55.80 2 34.38
2013-09-25 1734 6941258 3845 389698312 55.80 56.90 55.50 55.50 0.20 -0.36% 55.50 183 55.60 1 34.26
2013-09-26 1734 7079398 4150 385582639 55.50 55.90 53.60 53.90 1.60 -2.88% 53.90 4 54.00 70 33.27
2013-09-27 1734 5420394 2974 291172276 54.00 54.80 52.50 53.50 0.40 -0.74% 53.50 93 53.60 1 33.02
2013-09-30 1734 3315512 2059 178580148 53.10 54.40 52.90 54.00 0.50 0.93% 53.90 204 54.00 30 33.33
2013-10-01 1734 3860364 2053 207767093 54.00 54.50 53.20 53.30 0.70 -1.3% 53.30 13 53.40 6 32.90
2013-10-02 1734 3389861 1882 183087201 53.70 54.70 53.60 53.90 0.60 1.13% 53.90 31 54.00 52 33.27
2013-10-03 1734 5676087 3012 309877304 54.20 55.20 53.90 54.20 0.30 0.56% 54.20 71 54.40 9 33.46
2013-10-04 1734 8087123 4436 448029086 54.40 56.20 54.30 55.30 1.10 2.03% 55.30 23 55.40 49 34.14
2013-10-07 1734 4300410 2476 237554067 55.20 56.00 54.50 54.60 0.70 -1.27% 54.60 29 54.70 7 33.70
2013-10-08 1734 4603138 2613 246340380 54.80 55.00 52.80 53.50 1.10 -2.01% 53.40 67 53.60 52 33.02
2013-10-09 1734 2902645 1866 154706650 53.50 53.90 52.90 52.90 0.60 -1.12% 52.90 19 53.00 15 32.65
2013-10-11 1734 7055543 4072 367700457 53.00 53.60 51.30 51.50 1.40 -2.65% 51.50 34 51.60 30 31.79
2013-10-14 1734 5893379 3273 294160086 51.50 51.50 49.00 49.00 2.50 -4.85% 49.00 177 49.05 12 30.25
2013-10-15 1734 4648228 2787 235742506 49.65 52.00 49.55 52.00 3.00 6.12% 52.00 12 52.10 34 32.10
2013-10-16 1734 2319854 1495 119697808 52.00 52.20 51.10 51.60 0.40 -0.77% 51.60 7 51.70 11 31.85
2013-10-17 1734 2144577 1326 111569724 52.30 52.60 51.60 51.70 0.10 0.19% 51.70 41 51.80 4 31.91
2013-10-18 1734 3525334 2037 184577168 51.90 52.90 51.70 52.00 0.30 0.58% 52.00 1 52.10 2 32.10
2013-10-21 1734 1701823 1021 88152062 52.60 52.60 51.50 51.60 0.40 -0.77% 51.50 95 51.60 4 31.85
2013-10-22 1734 2169317 1321 112879278 51.30 52.50 51.30 51.70 0.10 0.19% 51.70 127 51.80 4 31.91
2013-10-23 1734 3839882 2300 202302226 52.00 53.50 52.00 52.10 0.40 0.77% 52.10 27 52.20 8 32.16
2013-10-24 1734 1816879 1111 93929314 52.10 52.20 51.30 51.60 0.50 -0.96% 51.60 24 51.70 3 31.85
2013-10-25 1734 4069962 2354 212348827 51.60 52.70 51.50 51.80 0.20 0.39% 51.80 36 51.90 10 31.98
2013-10-28 1734 2276973 1513 117738601 52.20 52.20 51.30 51.80 0.00 0% 51.70 18 51.80 18 31.98
2013-10-29 1734 3981024 2127 208388439 51.80 52.90 51.70 51.70 0.10 -0.19% 51.70 18 51.80 7 31.91
2013-10-30 1734 2095312 1226 108546634 52.10 52.20 51.60 51.70 0.00 0% 51.60 33 51.90 5 31.91
2013-10-31 1734 1926080 1257 99936023 51.70 52.40 51.40 51.60 0.10 -0.19% 51.60 20 51.70 6 31.85
2013-11-01 1734 4940516 2617 253943120 51.90 52.60 50.10 51.80 0.20 0.39% 51.70 31 51.80 23 31.98
2013-11-04 1734 3086703 1792 157863701 51.80 52.20 50.30 50.80 1.00 -1.93% 50.70 13 50.80 31 31.36
2013-11-05 1734 8932473 4852 428401154 50.50 51.10 47.25 47.30 3.50 -6.89% 47.30 70 47.35 2 29.20
2013-11-06 1734 7501273 4269 346490953 47.00 47.80 44.50 47.00 0.30 -0.63% 47.00 4 47.10 8 29.01
2013-11-07 1734 3312768 2003 157466869 47.10 48.00 47.05 47.30 0.30 0.64% 47.30 142 47.35 3 29.20
2013-11-08 1734 4295261 2603 207703018 48.80 48.90 47.70 47.80 0.50 1.06% 47.75 28 47.85 1 29.51
2013-11-11 1734 1329750 929 63356798 48.40 48.40 47.30 47.40 0.40 -0.84% 47.40 4 47.60 2 29.26
2013-11-12 1734 3886100 2035 182606386 47.60 48.35 45.50 46.95 0.45 -0.95% 46.90 7 46.95 7 28.98
2013-11-13 1734 1575604 971 73798415 46.95 47.40 46.40 46.80 0.15 -0.32% 46.75 1 46.80 3 28.89
2013-11-14 1734 1842933 1206 87131464 47.30 47.60 46.50 47.50 0.70 1.5% 47.50 2 47.55 18 29.32
2013-11-15 1734 3114135 1755 150525838 48.10 48.80 48.00 48.10 0.60 1.26% 48.10 15 48.15 3 26.14
2013-11-18 1734 1668401 998 79565898 48.20 48.20 47.35 47.50 0.60 -1.25% 47.50 12 47.60 7 25.82
2013-11-19 1734 3521596 2182 171259662 47.50 49.00 47.50 48.50 1.00 2.11% 48.50 7 48.55 8 26.36
2013-11-20 1734 1995201 1151 97476237 49.00 49.25 48.50 48.95 0.45 0.93% 48.75 4 48.95 1 26.60
2013-11-21 1734 1408018 904 68062969 49.10 49.10 48.10 48.20 0.75 -1.53% 48.20 12 48.25 2 26.20
2013-11-22 1734 2134629 1166 103625775 48.20 48.95 48.20 48.60 0.40 0.83% 48.55 1 48.60 6 26.41
2013-11-25 1734 4033779 2517 199883428 49.20 50.20 48.90 50.20 1.60 3.29% 50.20 34 50.30 14 27.28
2013-11-26 1734 5397711 2752 274011298 50.40 51.20 50.30 50.50 0.30 0.6% 50.40 174 50.50 25 27.45
2013-11-27 1734 2598199 1596 129868500 50.60 50.70 49.80 49.85 0.65 -1.29% 49.85 44 49.90 11 27.09
2013-11-28 1734 2216188 1416 110928092 49.85 50.60 49.65 49.70 0.15 -0.3% 49.65 73 49.70 19 27.01
2013-11-29 1734 1901815 1159 95714907 50.20 50.70 50.10 50.20 0.50 1.01% 50.10 21 50.20 20 27.28
2013-12-02 1734 1205716 772 60183350 50.20 50.70 49.70 49.70 0.50 -1% 49.70 28 49.80 7 27.01
2013-12-03 1734 1288200 756 64439800 50.00 50.20 49.70 50.00 0.30 0.6% 49.95 16 50.00 8 27.17
2013-12-04 1734 1475500 925 72859597 49.00 49.70 49.00 49.50 0.50 -1% 49.40 2 49.50 4 26.90
2013-12-05 1734 1771200 1103 86820109 49.20 49.70 48.55 49.15 0.35 -0.71% 49.10 6 49.15 7 26.71
2013-12-06 1734 2002135 1323 99135630 49.35 50.00 49.05 49.20 0.05 0.1% 49.20 16 49.25 1 26.74
2013-12-09 1734 1887310 1118 92279529 49.50 49.60 48.50 48.50 0.70 -1.42% 48.50 28 48.60 2 26.36
2013-12-10 1734 1640020 1086 78821417 48.50 48.50 47.75 48.10 0.40 -0.82% 48.10 1 48.15 10 26.14
2013-12-11 1734 1852665 1221 90642735 49.00 49.35 48.60 48.70 0.60 1.25% 48.70 9 48.75 1 26.47
2013-12-12 1734 1221252 823 59332793 48.75 49.00 48.30 48.65 0.05 -0.1% 48.65 6 48.70 17 26.44
2013-12-13 1734 1149286 738 55578340 48.50 48.80 48.15 48.25 0.40 -0.82% 48.25 29 48.30 1 26.22
2013-12-16 1734 1295803 884 61823906 48.25 48.50 47.50 47.55 0.70 -1.45% 47.55 60 47.60 11 25.84
2013-12-17 1734 990959 585 47211647 47.80 47.95 47.35 47.75 0.20 0.42% 47.75 15 47.80 7 25.95
2013-12-18 1734 2250943 1376 109875057 48.00 49.25 47.90 48.90 1.15 2.41% 48.90 4 49.00 69 26.58
2013-12-19 1734 1143248 734 55983812 49.50 49.50 48.60 48.65 0.25 -0.51% 48.65 25 48.70 1 26.44
2013-12-20 1734 943515 576 45580876 48.65 48.65 48.10 48.50 0.15 -0.31% 48.50 4 48.55 5 26.36
2013-12-23 1734 987740 607 47692639 48.55 48.60 48.10 48.10 0.40 -0.82% 48.10 20 48.30 7 26.14
2013-12-24 1734 954711 582 46302793 48.20 48.80 48.20 48.60 0.50 1.04% 48.60 15 48.65 60 26.41
2013-12-25 1734 1874804 1029 91753631 48.80 49.25 48.65 48.70 0.10 0.21% 48.70 21 48.75 2 26.47
2013-12-26 1734 837552 527 40610022 49.00 49.00 48.25 48.40 0.30 -0.62% 48.40 15 48.45 1 26.30
2013-12-27 1734 820406 551 39738866 48.40 48.80 48.20 48.35 0.05 -0.1% 48.30 10 48.45 2 26.28
2013-12-30 1734 4823194 2517 239359304 48.40 50.40 48.35 49.80 1.45 3% 49.80 125 49.90 23 27.07
2013-12-31 1734 2354613 1321 117376141 50.20 50.40 49.30 49.30 0.50 -1% 49.30 2 49.40 4 26.79
2013-12-31 1734 2354613 1321 117376141 50.20 50.40 49.30 49.30 0.50 0% 49.30 2 49.40 4 26.79