厚生(2107)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　21.00
0
0%		21.15
0.15
0.71%		21.00
-0.15
-0.71%		 　21.25
0.25
1.19%		21.20
-0.05
-0.24%		21.25
0.05
0.24%		21.30
0.05
0.24%		21.40
0.1
0.47%		 　21.65
0.25
1.17%		21.20
-0.45
-2.08%		21.05
-0.15
-0.71%		20.75
-0.3
-1.43%		21.10
0.35
1.69%		 　21.40
0.3
1.42%		21.20
-0.2
-0.93%		21.40
0.2
0.94%		21.50
0.1
0.47%		21.20
-0.3
-1.4%		 　21.00
-0.2
-0.94%		21.00
0
0%		21.40
0.4
1.9%		21.30
-0.1
-0.47%		21.23
2 月21.75
0.45
2.11%		 　21.80
0.05
0.23%		21.85
0.05
0.23%		21.95
0.1
0.46%		 　　　　　　　　　　21.90
-0.05
-0.23%		22.00
0.1
0.46%		22.10
0.1
0.45%		21.80
-0.3
-1.36%		21.80
0
0%		21.80
0
0%		 21.90
0.1
0.46%		21.80
-0.1
-0.46%		21.70
-0.1
-0.46%		 21.85
3 月21.80
0.1
0.46%		 　21.90
0.1
0.46%		21.90
0
0%		21.80
-0.1
-0.46%		22.10
0.3
1.38%		22.15
0.05
0.23%		 　21.90
-0.25
-1.13%		21.75
-0.15
-0.68%		21.70
-0.05
-0.23%		21.75
0.05
0.23%		22.00
0.25
1.15%		 　21.90
-0.1
-0.45%		21.65
-0.25
-1.14%		21.50
-0.15
-0.69%		21.60
0.1
0.47%		21.60
0
0%		 　21.95
0.35
1.62%		22.15
0.2
0.91%		22.30
0.15
0.68%		22.30
0
0%		22.30
0
0%		 21.96
4 月22.60
0.3
1.35%		22.55
-0.05
-0.22%		22.45
-0.1
-0.44%		 　　　22.00
-0.45
-2%		22.00
0
0%		22.15
0.15
0.68%		22.80
0.65
2.93%		22.75
-0.05
-0.22%		 　22.85
0.1
0.44%		23.00
0.15
0.66%		23.30
0.3
1.3%		23.00
-0.3
-1.29%		23.05
0.05
0.22%		 　23.25
0.2
0.87%		23.25
0
0%		23.20
-0.05
-0.22%		23.05
-0.15
-0.65%		23.15
0.1
0.43%		 　23.40
0.25
1.08%		23.75
0.35
1.5%		 22.92
5 月　23.95
0.2
0.84%		23.75
-0.2
-0.84%		 　23.90
0.15
0.63%		23.80
-0.1
-0.42%		23.80
0
0%		24.00
0.2
0.84%		24.30
0.3
1.25%		 　24.35
0.05
0.21%		24.45
0.1
0.41%		24.35
-0.1
-0.41%		24.55
0.2
0.82%		24.65
0.1
0.41%		 　24.60
-0.05
-0.2%		24.55
-0.05
-0.2%		24.35
-0.2
-0.81%		24.00
-0.35
-1.44%		23.60
-0.4
-1.67%		 　23.75
0.15
0.64%		23.90
0.15
0.63%		24.15
0.25
1.05%		23.90
-0.25
-1.04%		24.00
0.1
0.42%		24.13
6 月 　23.90
-0.1
-0.42%		24.00
0.1
0.42%		24.00
0
0%		23.90
-0.1
-0.42%		24.25
0.35
1.46%		 　24.50
0.25
1.03%		24.40
-0.1
-0.41%		 24.00
-0.4
-1.64%		23.80
-0.2
-0.83%		 　24.35
0.55
2.31%		24.45
0.1
0.41%		24.40
-0.05
-0.2%		24.40
0
0%		25.00
0.6
2.46%		 　25.00
0
0%		24.50
-0.5
-2%		24.70
0.2
0.82%		24.60
-0.1
-0.4%		24.65
0.05
0.2%		 24.39
7 月24.70
0.05
0.2%		24.60
-0.1
-0.4%		24.40
-0.2
-0.81%		24.10
-0.3
-1.23%		22.80
-1.3
-5.39%		 　22.70
-0.1
-0.44%		22.60
-0.1
-0.44%		22.55
-0.05
-0.22%		22.75
0.2
0.89%		22.85
0.1
0.44%		 　23.50
0.65
2.84%		23.50
0
0%		23.45
-0.05
-0.21%		23.45
0
0%		23.40
-0.05
-0.21%		 　23.75
0.35
1.5%		24.00
0.25
1.05%		23.90
-0.1
-0.42%		24.00
0.1
0.42%		23.70
-0.3
-1.25%		 　23.45
-0.25
-1.05%		23.55
0.1
0.43%		23.60
0.05
0.21%		23.51
8 月23.60
0
0%		23.60
0
0%		 　23.95
0.35
1.48%		23.80
-0.15
-0.63%		23.45
-0.35
-1.47%		23.35
-0.1
-0.43%		23.00
-0.35
-1.5%		 　22.90
-0.1
-0.43%		23.60
0.7
3.06%		24.25
0.65
2.75%		24.40
0.15
0.62%		24.50
0.1
0.41%		 　24.45
-0.05
-0.2%		24.10
-0.35
-1.43%		 24.00
-0.1
-0.41%		24.20
0.2
0.83%		 　24.35
0.15
0.62%		24.05
-0.3
-1.23%		24.05
0
0%		24.20
0.15
0.62%		24.10
-0.1
-0.41%		 23.91
9 月　24.15
0.05
0.21%		24.30
0.15
0.62%		24.15
-0.15
-0.62%		24.25
0.1
0.41%		24.30
0.05
0.21%		 　24.25
-0.05
-0.21%		24.30
0.05
0.21%		24.10
-0.2
-0.82%		24.15
0.05
0.21%		24.10
-0.05
-0.21%		23.95
-0.15
-0.62%		 24.05
0.1
0.42%		24.25
0.2
0.83%		24.20
-0.05
-0.21%		 　　　24.35
0.15
0.62%		24.35
0
0%		24.35
0
0%		24.20
-0.15
-0.62%		24.10
-0.1
-0.41%		 　24.50
0.4
1.66%		 24.24
10 月24.45
-0.05
-0.2%		24.40
-0.05
-0.2%		25.05
0.65
2.66%		25.75
0.7
2.79%		 　26.45
0.7
2.72%		26.15
-0.3
-1.13%		25.85
-0.3
-1.15%		 26.20
0.35
1.35%		 　26.05
-0.15
-0.57%		27.20
1.15
4.41%		26.65
-0.55
-2.02%		26.85
0.2
0.75%		27.30
0.45
1.68%		 　27.10
-0.2
-0.73%		26.80
-0.3
-1.11%		27.00
0.2
0.75%		27.20
0.2
0.74%		27.20
0
0%		 　27.20
0
0%		27.25
0.05
0.18%		27.85
0.6
2.2%		27.85
0
0%		26.55
11 月27.00
-0.85
-3.05%		 　26.40
-0.6
-2.22%		26.45
0.05
0.19%		26.80
0.35
1.32%		27.50
0.7
2.61%		27.20
-0.3
-1.09%		 　27.60
0.4
1.47%		27.90
0.3
1.09%		27.95
0.05
0.18%		28.30
0.35
1.25%		28.55
0.25
0.88%		 　28.85
0.3
1.05%		28.90
0.05
0.17%		28.70
-0.2
-0.69%		28.25
-0.45
-1.57%		28.35
0.1
0.35%		 　28.60
0.25
0.88%		28.55
-0.05
-0.17%		28.90
0.35
1.23%		28.85
-0.05
-0.17%		29.00
0.15
0.52%		 28.07
12 月　28.95
-0.05
-0.17%		29.10
0.15
0.52%		28.65
-0.45
-1.55%		28.50
-0.15
-0.52%		28.70
0.2
0.7%		 　28.50
-0.2
-0.7%		28.70
0.2
0.7%		28.65
-0.05
-0.17%		28.50
-0.15
-0.52%		28.70
0.2
0.7%		 　28.40
-0.3
-1.05%		28.35
-0.05
-0.18%		28.45
0.1
0.35%		28.75
0.3
1.05%		28.20
-0.55
-1.91%		 　27.50
-0.7
-2.48%		27.80
0.3
1.09%		27.70
-0.1
-0.36%		27.65
-0.05
-0.18%		27.65
0
0%		 　28.10
0.45
1.63%		28.05
-0.05
-0.18%		28.31

說明:最高漲幅:4.41%最低跌幅:-5.39% 最高價:29.10最低價:20.75平均價:24.32,灰色底表示週末,漲158天(37.05)元,跌125天(-25.45)元,平盤27天
4%=1,3%=10,2%=17,1%=73,0%=84,-0%=1,-1%=1,-2%=16,-3%=48,-4%=59,

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 2107 1402602 540 29515978 20.90 21.20 20.90 21.00 0.15 0% 21.00 13 21.05 17 8.33
2013-01-03 2107 1464190 545 31009390 21.15 21.30 21.10 21.15 0.15 0.71% 21.15 13 21.20 12 8.39
2013-01-04 2107 1152033 552 24299681 21.15 21.20 20.95 21.00 0.15 -0.71% 20.95 36 21.00 47 8.33
2013-01-07 2107 1431206 580 30221541 21.00 21.25 20.90 21.25 0.25 1.19% 21.20 31 21.25 6 8.43
2013-01-08 2107 1125285 488 23854604 21.25 21.40 21.05 21.20 0.05 -0.24% 21.15 9 21.20 68 8.41
2013-01-09 2107 913013 351 19350973 21.20 21.25 21.10 21.25 0.05 0.24% 21.25 40 21.30 46 8.43
2013-01-10 2107 2382025 929 50771526 21.25 21.40 21.20 21.30 0.05 0.24% 21.30 30 21.35 126 8.45
2013-01-11 2107 1815770 652 38733907 21.40 21.45 21.20 21.40 0.10 0.47% 21.35 13 21.40 91 8.49
2013-01-14 2107 2212744 816 47700016 21.45 21.65 21.40 21.65 0.25 1.17% 21.60 29 21.65 5 8.59
2013-01-15 2107 1497413 677 31994293 21.65 21.65 21.20 21.20 0.45 -2.08% 21.20 132 21.30 24 8.41
2013-01-16 2107 1355842 546 28560843 21.20 21.20 21.00 21.05 0.15 -0.71% 21.05 10 21.10 7 8.35
2013-01-17 2107 1987931 646 41419466 21.05 21.25 20.55 20.75 0.30 -1.43% 20.70 6 20.75 19 8.23
2013-01-18 2107 1313096 417 27548016 20.95 21.10 20.85 21.10 0.35 1.69% 21.05 6 21.10 44 8.37
2013-01-21 2107 971180 422 20581880 21.10 21.40 20.95 21.40 0.30 1.42% 21.35 26 21.40 16 8.49
2013-01-22 2107 631850 332 13414210 21.40 21.40 21.15 21.20 0.20 -0.93% 21.20 1 21.25 65 8.41
2013-01-23 2107 3673038 1178 78757008 21.25 21.55 21.15 21.40 0.20 0.94% 21.40 20 21.45 48 8.49
2013-01-24 2107 1464473 512 31303419 21.40 21.50 21.20 21.50 0.10 0.47% 21.45 47 21.50 107 8.53
2013-01-25 2107 1201164 565 25586022 21.50 21.50 21.20 21.20 0.30 -1.4% 21.20 391 21.30 11 8.41
2013-01-28 2107 1325640 506 28001451 21.20 21.30 21.00 21.00 0.20 -0.94% 21.00 125 21.15 10 8.33
2013-01-29 2107 1516492 584 31915382 21.00 21.15 20.95 21.00 0.00 0% 21.00 162 21.05 2 8.33
2013-01-30 2107 2258304 721 48122721 21.30 21.40 21.15 21.40 0.40 1.9% 21.35 26 21.40 36 8.49
2013-01-31 2107 762992 297 16271825 21.40 21.40 21.20 21.30 0.10 -0.47% 21.30 20 21.35 11 8.45
2013-02-01 2107 4106432 1606 89036210 21.40 21.85 21.40 21.75 0.45 2.11% 21.70 47 21.75 35 8.63
2013-02-04 2107 2452950 1006 53742956 22.00 22.00 21.80 21.80 0.05 0.23% 21.80 32 21.85 50 8.65
2013-02-05 2107 1784167 616 38812705 21.70 21.95 21.55 21.85 0.05 0.23% 21.80 71 21.85 96 8.67
2013-02-06 2107 2495854 1144 54820384 21.95 22.05 21.90 21.95 0.10 0.46% 21.90 68 21.95 37 8.71
2013-02-18 2107 2039475 795 44838593 22.00 22.10 21.85 21.90 0.05 -0.23% 21.90 121 21.95 39 8.69
2013-02-19 2107 1077705 473 23648834 21.90 22.05 21.85 22.00 0.10 0.46% 21.95 16 22.00 102 8.73
2013-02-20 2107 2383620 1037 52773219 22.00 22.35 21.95 22.10 0.10 0.45% 22.05 113 22.10 1 8.77
2013-02-21 2107 1299642 497 28422108 22.00 22.00 21.75 21.80 0.30 -1.36% 21.75 43 21.80 17 8.65
2013-02-22 2107 1097185 428 23872722 21.80 21.90 21.55 21.80 0.00 0% 21.80 50 21.85 8 8.65
2013-02-23 2107 665039 224 14527845 21.95 21.95 21.80 21.80 0.00 0% 21.80 36 21.85 13 8.65
2013-02-25 2107 686322 286 14962298 21.80 21.95 21.60 21.90 0.10 0.46% 21.90 1 21.95 39 8.69
2013-02-26 2107 903741 385 19660278 21.70 21.85 21.65 21.80 0.10 -0.46% 21.75 6 21.80 11 8.65
2013-02-27 2107 794490 370 17299202 21.80 21.90 21.65 21.70 0.10 -0.46% 21.70 2 21.75 3 8.61
2013-03-01 2107 740469 417 16143617 21.75 21.85 21.75 21.80 0.10 0.46% 21.80 87 21.85 203 8.65
2013-03-04 2107 1278970 445 27856890 21.85 21.90 21.65 21.90 0.10 0.46% 21.80 1 21.90 130 8.69
2013-03-05 2107 648639 263 14173476 21.90 21.95 21.75 21.90 0.00 0% 21.85 5 21.90 324 8.69
2013-03-06 2107 988230 340 21601022 21.95 21.95 21.80 21.80 0.10 -0.46% 21.80 98 21.90 9 8.65
2013-03-07 2107 2341467 739 51562174 21.75 22.20 21.75 22.10 0.30 1.38% 22.10 8 22.15 58 8.77
2013-03-08 2107 1711871 629 38006512 22.15 22.35 22.10 22.15 0.05 0.23% 22.10 69 22.15 4 8.79
2013-03-11 2107 1411254 474 31077838 22.15 22.15 21.90 21.90 0.25 -1.13% 21.90 103 22.00 6 8.69
2013-03-12 2107 768536 288 16803598 21.95 22.00 21.75 21.75 0.15 -0.68% 21.75 67 21.80 17 8.63
2013-03-13 2107 844329 327 18380265 21.75 21.85 21.70 21.70 0.05 -0.23% 21.70 44 21.75 29 8.61
2013-03-14 2107 703291 266 15301158 21.70 21.90 21.70 21.75 0.05 0.23% 21.75 8 21.80 7 8.63
2013-03-15 2107 995388 341 21742340 21.90 22.00 21.70 22.00 0.25 1.15% 21.90 1 22.00 70 8.73
2013-03-18 2107 1079228 378 23391923 21.90 21.90 21.40 21.90 0.10 -0.45% 21.55 4 21.90 65 8.69
2013-03-19 2107 750979 256 16271187 21.80 21.85 21.55 21.65 0.25 -1.14% 21.65 21 21.70 6 8.59
2013-03-20 2107 547733 259 11804350 21.60 21.70 21.50 21.50 0.15 -0.69% 21.50 12 21.55 25 8.53
2013-03-21 2107 454439 220 9800954 21.50 21.65 21.50 21.60 0.10 0.47% 21.55 22 21.60 52 8.57
2013-03-22 2107 420070 202 9048196 21.60 21.65 21.45 21.60 0.00 0% 21.50 37 21.60 112 8.57
2013-03-25 2107 1931188 665 42504064 21.95 22.20 21.90 21.95 0.35 1.62% 21.95 21 22.00 84 8.71
2013-03-26 2107 1889409 672 41762728 22.00 22.20 22.00 22.15 0.20 0.91% 22.10 12 22.15 19 8.79
2013-03-27 2107 2789069 1054 62335906 22.30 22.45 22.25 22.30 0.15 0.68% 22.30 211 22.35 19 8.85
2013-03-28 2107 1397793 670 31201132 22.40 22.45 22.25 22.30 0.00 0% 22.25 44 22.30 28 8.23
2013-03-29 2107 1471435 596 32778043 22.40 22.40 22.20 22.30 0.00 0% 22.25 44 22.30 17 8.23
2013-04-01 2107 2247970 974 50831852 22.40 22.80 22.40 22.60 0.30 1.35% 22.60 32 22.65 24 8.34
2013-04-02 2107 1387026 542 31245115 22.70 22.70 22.45 22.55 0.05 -0.22% 22.50 18 22.55 19 8.32
2013-04-03 2107 1425423 603 32027555 22.60 22.60 22.35 22.45 0.10 -0.44% 22.40 10 22.45 1 8.28
2013-04-08 2107 1974903 912 43406798 22.35 22.35 21.80 22.00 0.45 -2% 21.95 23 22.00 1 8.12
2013-04-09 2107 975288 430 21457874 21.95 22.20 21.90 22.00 0.00 0% 21.95 22 22.00 101 8.12
2013-04-10 2107 1448922 736 32046330 21.90 22.30 21.90 22.15 0.15 0.68% 22.10 4 22.15 9 8.17
2013-04-11 2107 4674234 1900 107172984 22.40 23.35 22.40 22.80 0.65 2.93% 22.80 59 22.85 24 8.41
2013-04-12 2107 1895876 702 43297898 22.90 23.00 22.60 22.75 0.05 -0.22% 22.70 4 22.75 5 8.39
2013-04-15 2107 2454225 916 56360308 22.75 23.15 22.75 22.85 0.10 0.44% 22.85 4 22.90 14 8.43
2013-04-16 2107 2107168 845 48172040 22.75 23.00 22.70 23.00 0.15 0.66% 22.95 19 23.00 80 8.49
2013-04-17 2107 3518205 1362 81879721 23.15 23.45 23.00 23.30 0.30 1.3% 23.25 44 23.30 101 8.60
2013-04-18 2107 1857508 741 42856734 23.30 23.30 22.90 23.00 0.30 -1.29% 23.00 124 23.05 9 8.49
2013-04-19 2107 1434026 562 33017941 23.00 23.10 22.95 23.05 0.05 0.22% 23.05 9 23.10 117 8.51
2013-04-22 2107 2083503 774 48658667 23.25 23.50 23.20 23.25 0.20 0.87% 23.25 26 23.30 61 8.58
2013-04-23 2107 1407371 625 32677284 23.25 23.45 23.10 23.25 0.00 0% 23.20 2 23.25 39 8.58
2013-04-24 2107 1791740 580 41688750 23.35 23.40 23.15 23.20 0.05 -0.22% 23.15 153 23.20 24 8.56
2013-04-25 2107 1856550 623 42959457 23.25 23.25 23.05 23.05 0.15 -0.65% 23.05 147 23.15 6 8.51
2013-04-26 2107 1875765 699 43502595 23.20 23.30 23.10 23.15 0.10 0.43% 23.15 8 23.20 33 8.54
2013-04-29 2107 2131139 754 49802054 23.30 23.45 23.30 23.40 0.25 1.08% 23.35 85 23.40 56 8.63
2013-04-30 2107 4929298 1768 116841475 23.50 24.00 23.45 23.75 0.35 1.5% 23.70 343 23.75 11 8.76
2013-05-02 2107 2112261 919 50499996 23.90 24.00 23.75 23.95 0.20 0.84% 23.90 53 23.95 24 8.84
2013-05-03 2107 1515704 553 36187671 24.00 24.05 23.75 23.75 0.20 -0.84% 23.75 82 23.80 21 8.76
2013-05-06 2107 1687543 544 40275670 23.90 24.00 23.75 23.90 0.15 0.63% 23.90 9 23.95 101 8.82
2013-05-07 2107 921598 401 21947152 24.00 24.00 23.75 23.80 0.10 -0.42% 23.75 14 23.80 50 8.78
2013-05-08 2107 1233934 538 29440381 23.80 23.95 23.80 23.80 0.00 0% 23.80 147 23.85 9 8.78
2013-05-09 2107 2396031 852 57614794 23.85 24.20 23.85 24.00 0.20 0.84% 23.95 69 24.00 77 8.86
2013-05-10 2107 3127405 1020 76097987 24.30 24.50 24.20 24.30 0.30 1.25% 24.25 45 24.30 32 8.97
2013-05-13 2107 3280113 932 79931601 24.50 24.55 24.20 24.35 0.05 0.21% 24.35 113 24.40 13 8.99
2013-05-14 2107 1850209 644 45246174 24.50 24.55 24.35 24.45 0.10 0.41% 24.40 75 24.45 52 9.02
2013-05-15 2107 1454951 530 35361112 24.50 24.50 24.05 24.35 0.10 -0.41% 24.35 1 24.40 77 8.99
2013-05-16 2107 2233699 786 54725503 24.35 24.65 24.35 24.55 0.20 0.82% 24.55 53 24.60 77 7.89
2013-05-17 2107 1890730 684 46772490 24.65 24.85 24.60 24.65 0.10 0.41% 24.65 38 24.70 24 7.93
2013-05-20 2107 1250991 423 30820027 24.70 24.70 24.50 24.60 0.05 -0.2% 24.60 63 24.65 2 7.91
2013-05-21 2107 1320237 557 32480038 24.60 24.80 24.50 24.55 0.05 -0.2% 24.55 99 24.60 2 7.89
2013-05-22 2107 1998614 770 48739962 24.55 24.65 24.30 24.35 0.20 -0.81% 24.35 4 24.40 27 7.83
2013-05-23 2107 2074519 936 49956706 24.25 24.30 23.95 24.00 0.35 -1.44% 23.95 16 24.00 61 7.72
2013-05-24 2107 3018701 952 71465026 23.80 24.00 23.35 23.60 0.40 -1.67% 23.55 32 23.60 5 7.59
2013-05-27 2107 1143698 473 27114421 23.55 23.85 23.50 23.75 0.15 0.64% 23.75 50 23.80 64 7.64
2013-05-28 2107 851016 337 20289073 23.75 24.00 23.75 23.90 0.15 0.63% 23.90 10 23.95 46 7.68
2013-05-29 2107 968782 425 23295218 24.10 24.15 23.90 24.15 0.25 1.05% 24.10 16 24.15 49 7.77
2013-05-30 2107 1233407 440 29656481 24.15 24.15 23.85 23.90 0.25 -1.04% 23.90 75 23.95 2 7.68
2013-05-31 2107 781005 365 18753862 24.10 24.10 23.95 24.00 0.10 0.42% 24.00 4 24.05 25 7.72
2013-06-03 2107 890225 396 21231274 24.00 24.00 23.75 23.90 0.10 -0.42% 23.90 15 23.95 3 7.68
2013-06-04 2107 941248 420 22605024 23.85 24.20 23.85 24.00 0.10 0.42% 24.00 28 24.05 8 7.72
2013-06-05 2107 527206 233 12611829 24.00 24.05 23.80 24.00 0.00 0% 23.90 114 24.00 140 7.72
2013-06-06 2107 747340 253 17832088 23.80 23.95 23.75 23.90 0.10 -0.42% 23.85 114 23.90 12 7.68
2013-06-07 2107 5092924 1948 125154711 24.00 24.90 24.00 24.25 0.35 1.46% 24.25 15 24.30 84 7.80
2013-06-10 2107 1470696 659 36153282 24.80 24.80 24.45 24.50 0.25 1.03% 24.45 15 24.50 2 7.88
2013-06-11 2107 919692 530 22490231 24.55 24.70 24.30 24.40 0.10 -0.41% 24.35 92 24.40 39 7.85
2013-06-13 2107 1233558 565 29694992 24.30 24.30 23.95 24.00 0.40 -1.64% 23.95 70 24.00 3 7.72
2013-06-14 2107 1167718 577 27916185 24.00 24.10 23.80 23.80 0.20 -0.83% 23.80 138 23.90 2 7.65
2013-06-17 2107 1073077 585 25922214 23.80 24.35 23.80 24.35 0.55 2.31% 24.30 1 24.40 73 7.83
2013-06-18 2107 636867 312 15528314 24.50 24.50 24.25 24.45 0.10 0.41% 24.40 12 24.45 21 7.86
2013-06-19 2107 985003 479 23992219 24.45 24.50 24.20 24.40 0.05 -0.2% 24.40 223 24.45 103 7.85
2013-06-20 2107 1161496 474 28154751 24.20 24.40 24.10 24.40 0.00 0% 24.35 30 24.40 91 7.85
2013-06-21 2107 3068963 1134 74577975 24.10 25.00 23.90 25.00 0.60 2.46% 24.95 1707 25.00 130 8.04
2013-06-24 2107 2912364 1033 72472150 24.90 25.05 24.60 25.00 0.00 0% 25.00 23 25.05 44 8.04
2013-06-25 2107 1815415 810 44844302 24.80 25.00 24.40 24.50 0.50 -2% 24.50 31 24.55 6 7.88
2013-06-26 2107 1560605 841 38459728 24.70 24.80 24.55 24.70 0.20 0.82% 24.65 2 24.70 61 7.94
2013-06-27 2107 3892273 724 96038784 24.80 24.95 24.55 24.60 0.10 -0.4% 24.60 8 24.70 44 7.91
2013-06-28 2107 1556844 629 38502026 24.70 24.85 24.60 24.65 0.05 0.2% 24.65 20 24.70 16 7.93
2013-07-01 2107 1837570 589 45411648 24.80 24.85 24.60 24.70 0.05 0.2% 24.65 148 24.70 7 7.94
2013-07-02 2107 5276136 751 129990242 24.80 24.85 24.60 24.60 0.10 -0.4% 24.55 68 24.60 57 7.91
2013-07-03 2107 2429827 895 59561826 24.65 24.70 24.35 24.40 0.20 -0.81% 24.40 30 24.45 26 7.85
2013-07-04 2107 5312063 1576 128446112 24.40 24.45 24.00 24.10 0.30 -1.23% 24.10 103 24.15 60 7.75
2013-07-05 2107 7372098 1174 167759066 22.60 23.00 22.60 22.80 0.00 -5.39% 22.75 185 22.80 31 7.33
2013-07-08 2107 1658691 597 37875831 23.00 23.05 22.70 22.70 0.10 -0.44% 22.65 77 22.70 3 7.30
2013-07-09 2107 923705 358 20983621 22.80 22.90 22.60 22.60 0.10 -0.44% 22.60 42 22.70 1 7.27
2013-07-10 2107 1519993 515 34365489 22.70 22.85 22.45 22.55 0.05 -0.22% 22.55 90 22.60 25 7.25
2013-07-11 2107 1015486 405 23114149 22.80 22.85 22.65 22.75 0.20 0.89% 22.75 37 22.80 1 7.32
2013-07-12 2107 904000 353 20640750 22.80 22.90 22.75 22.85 0.10 0.44% 22.80 32 22.85 52 7.35
2013-07-15 2107 3870532 1225 90279594 22.80 23.60 22.80 23.50 0.65 2.84% 23.45 32 23.50 15 7.56
2013-07-16 2107 2069709 817 48796260 23.50 23.80 23.45 23.50 0.00 0% 23.50 54 23.60 6 7.56
2013-07-17 2107 1013435 373 23850527 23.40 23.70 23.40 23.45 0.05 -0.21% 23.45 51 23.50 2 7.54
2013-07-18 2107 1058526 347 24801757 23.60 23.65 23.35 23.45 0.00 0% 23.45 1 23.50 22 7.54
2013-07-19 2107 888816 446 20732111 23.45 23.50 23.20 23.40 0.05 -0.21% 23.35 13 23.40 3 7.52
2013-07-22 2107 1667908 746 39416073 23.45 23.80 23.30 23.75 0.35 1.5% 23.70 22 23.75 58 7.64
2013-07-23 2107 3180436 1172 76330244 23.80 24.10 23.80 24.00 0.25 1.05% 23.90 27 24.00 83 7.72
2013-07-24 2107 1116242 400 26702555 24.10 24.10 23.85 23.90 0.10 -0.42% 23.90 37 23.95 3 7.68
2013-07-25 2107 2723057 1005 65383509 23.80 24.10 23.65 24.00 0.10 0.42% 23.95 16 24.00 12 7.72
2013-07-26 2107 1254539 498 29855896 24.00 24.00 23.70 23.70 0.30 -1.25% 23.70 97 23.75 35 7.62
2013-07-29 2107 894598 334 21077070 23.80 23.80 23.40 23.45 0.25 -1.05% 23.40 54 23.45 8 7.54
2013-07-30 2107 912498 351 21493677 23.45 23.65 23.40 23.55 0.10 0.43% 23.50 45 23.55 55 7.57
2013-07-31 2107 1174968 394 27796740 23.55 23.80 23.50 23.60 0.05 0.21% 23.60 80 23.65 2 7.59
2013-08-01 2107 704715 242 16605249 23.60 23.65 23.50 23.60 0.00 0% 23.60 35 23.65 23 7.59
2013-08-02 2107 1040126 356 24516295 23.60 23.70 23.45 23.60 0.00 0% 23.55 2 23.60 97 7.59
2013-08-05 2107 2554015 774 61077903 23.60 24.10 23.60 23.95 0.35 1.48% 23.95 22 24.00 217 7.70
2013-08-06 2107 781354 279 18607216 23.95 23.95 23.70 23.80 0.15 -0.63% 23.80 29 23.85 35 7.65
2013-08-07 2107 1461200 522 34278536 23.65 23.65 23.30 23.45 0.35 -1.47% 23.45 15 23.50 66 7.54
2013-08-08 2107 672304 283 15721449 23.45 23.50 23.30 23.35 0.10 -0.43% 23.35 14 23.40 1 7.51
2013-08-09 2107 2218883 901 51039228 23.35 23.35 22.80 23.00 0.35 -1.5% 22.90 4 23.00 11 7.40
2013-08-12 2107 1204278 477 27438383 23.00 23.00 22.65 22.90 0.10 -0.43% 22.80 56 22.90 5 7.36
2013-08-13 2107 2272682 823 53234843 23.25 23.60 23.25 23.60 0.70 3.06% 23.55 28 23.60 129 7.59
2013-08-14 2107 6824906 2051 167831721 25.00 25.00 24.25 24.25 0.65 2.75% 24.20 177 24.25 21 7.80
2013-08-15 2107 2346709 949 57216238 24.30 24.50 24.15 24.40 0.15 0.62% 24.35 47 24.40 18 6.67
2013-08-16 2107 1898840 697 46331925 24.40 24.50 24.30 24.50 0.10 0.41% 24.45 71 24.50 197 6.69
2013-08-19 2107 2107977 785 51527039 24.55 24.65 24.20 24.45 0.05 -0.2% 24.40 9 24.45 11 6.68
2013-08-20 2107 1870548 752 45265828 24.45 24.45 24.05 24.10 0.35 -1.43% 24.10 120 24.15 15 6.58
2013-08-22 2107 1439719 636 34683588 24.00 24.20 23.95 24.00 0.10 -0.41% 24.00 194 24.05 7 6.56
2013-08-23 2107 920385 368 22280074 24.10 24.30 24.10 24.20 0.20 0.83% 24.20 2 24.25 14 6.61
2013-08-26 2107 1078451 391 26260617 24.30 24.45 24.25 24.35 0.15 0.62% 24.35 48 24.40 19 6.65
2013-08-27 2107 735082 290 17807803 24.35 24.35 24.05 24.05 0.30 -1.23% 24.05 105 24.20 2 6.57
2013-08-28 2107 1106500 420 26528800 23.90 24.15 23.85 24.05 0.00 0% 24.00 48 24.05 13 6.57
2013-08-29 2107 884669 297 21383603 24.15 24.25 24.10 24.20 0.15 0.62% 24.15 53 24.20 49 6.61
2013-08-30 2107 812775 292 19666273 24.25 24.30 24.10 24.10 0.10 -0.41% 24.10 58 24.20 3 6.58
2013-09-02 2107 594382 296 14337470 24.10 24.20 24.05 24.15 0.05 0.21% 24.10 80 24.15 119 6.60
2013-09-03 2107 1006129 399 24451159 24.35 24.35 24.20 24.30 0.15 0.62% 24.30 1 24.35 72 6.64
2013-09-04 2107 849122 389 20522828 24.35 24.35 24.05 24.15 0.15 -0.62% 24.15 19 24.20 5 6.60
2013-09-05 2107 746121 282 18101069 24.20 24.30 24.15 24.25 0.10 0.41% 24.25 55 24.30 156 6.63
2013-09-06 2107 991348 405 24065368 24.30 24.35 24.20 24.30 0.05 0.21% 24.25 44 24.30 14 6.64
2013-09-09 2107 1025787 413 24867129 24.30 24.35 24.10 24.25 0.05 -0.21% 24.20 16 24.25 30 6.63
2013-09-10 2107 1054355 419 25595106 24.30 24.35 24.20 24.30 0.05 0.21% 24.25 6 24.30 216 6.64
2013-09-11 2107 1269329 396 30587509 24.25 24.25 24.00 24.10 0.20 -0.82% 24.05 48 24.10 11 6.58
2013-09-12 2107 855352 435 20626096 24.10 24.20 24.05 24.15 0.05 0.21% 24.15 2 24.20 107 6.60
2013-09-13 2107 619266 236 14910709 24.15 24.20 24.00 24.10 0.05 -0.21% 24.05 127 24.10 7 6.58
2013-09-14 2107 948973 304 22748099 24.00 24.10 23.90 23.95 0.15 -0.62% 23.95 6 24.00 110 6.54
2013-09-16 2107 624017 242 15052958 24.00 24.25 23.95 24.05 0.10 0.42% 24.05 33 24.10 12 6.57
2013-09-17 2107 1171936 534 28373738 24.10 24.30 24.05 24.25 0.20 0.83% 24.25 93 24.30 128 6.63
2013-09-18 2107 840489 342 20415705 24.25 24.35 24.15 24.20 0.05 -0.21% 24.20 31 24.25 16 6.61
2013-09-23 2107 968096 397 23554818 24.30 24.40 24.25 24.35 0.15 0.62% 24.35 28 24.40 102 6.65
2013-09-24 2107 763725 266 18553392 24.35 24.35 24.25 24.35 0.00 0% 24.30 12 24.35 83 6.65
2013-09-25 2107 648674 249 15766408 24.35 24.35 24.25 24.35 0.00 0% 24.30 13 24.35 47 6.65
2013-09-26 2107 476593 259 11554467 24.35 24.35 24.15 24.20 0.15 -0.62% 24.15 35 24.20 36 6.61
2013-09-27 2107 1777083 728 42633694 24.15 24.20 23.85 24.10 0.10 -0.41% 24.05 20 24.10 65 6.58
2013-09-30 2107 1697472 776 41244613 24.10 24.50 24.00 24.50 0.40 1.66% 24.45 10 24.50 59 6.69
2013-10-01 2107 1035709 449 25343140 24.50 24.60 24.35 24.45 0.05 -0.2% 24.40 110 24.45 16 6.68
2013-10-02 2107 903864 435 22092247 24.50 24.55 24.35 24.40 0.05 -0.2% 24.35 4 24.40 51 6.67
2013-10-03 2107 5005263 1808 124376625 24.40 25.15 24.40 25.05 0.65 2.66% 25.00 22 25.05 60 6.84
2013-10-04 2107 7024416 2350 179719994 25.05 25.85 24.95 25.75 0.70 2.79% 25.70 26 25.75 42 7.04
2013-10-07 2107 6292821 2186 166001014 26.00 26.60 26.00 26.45 0.70 2.72% 26.40 1 26.45 31 7.23
2013-10-08 2107 3153885 1271 82187459 26.45 26.45 25.80 26.15 0.30 -1.13% 26.10 23 26.15 22 7.14
2013-10-09 2107 2221152 915 57480408 26.10 26.30 25.60 25.85 0.30 -1.15% 25.80 4 25.85 10 7.06
2013-10-11 2107 2739916 922 71742152 26.50 26.50 26.00 26.20 0.35 1.35% 26.10 2 26.20 45 7.16
2013-10-14 2107 1602488 720 41777079 26.30 26.30 25.95 26.05 0.15 -0.57% 26.05 12 26.10 40 7.12
2013-10-15 2107 6966959 2507 187708731 26.35 27.20 26.30 27.20 1.15 4.41% 27.20 104 27.25 63 7.43
2013-10-16 2107 4468720 1637 120196122 27.20 27.45 26.55 26.65 0.55 -2.02% 26.65 70 26.70 17 7.28
2013-10-17 2107 2521349 890 67874732 26.90 27.10 26.85 26.85 0.20 0.75% 26.80 157 26.85 7 7.34
2013-10-18 2107 2429951 916 65578564 26.85 27.30 26.70 27.30 0.45 1.68% 27.25 17 27.30 114 7.46
2013-10-21 2107 2504357 940 68327749 27.45 27.55 27.00 27.10 0.20 -0.73% 27.05 24 27.10 6 7.40
2013-10-22 2107 2411978 887 64719355 27.10 27.20 26.75 26.80 0.30 -1.11% 26.75 110 26.80 2 7.32
2013-10-23 2107 2014253 724 54467582 26.90 27.30 26.85 27.00 0.20 0.75% 26.95 1 27.00 7 7.38
2013-10-24 2107 1890163 848 51329557 27.00 27.25 26.85 27.20 0.20 0.74% 27.15 3 27.20 62 7.43
2013-10-25 2107 1737549 680 47243195 27.20 27.40 27.05 27.20 0.00 0% 27.20 9 27.25 15 7.43
2013-10-28 2107 1519226 585 41437770 27.35 27.40 27.10 27.20 0.00 0% 27.15 20 27.20 100 7.43
2013-10-29 2107 1401507 631 38097287 27.20 27.30 27.05 27.25 0.05 0.18% 27.25 32 27.30 103 7.45
2013-10-30 2107 3202148 1339 88786190 27.35 27.90 27.35 27.85 0.60 2.2% 27.80 44 27.85 24 7.61
2013-10-31 2107 1863048 802 52027272 27.95 28.10 27.80 27.85 0.00 0% 27.80 74 27.85 20 7.61
2013-11-01 2107 2702006 1214 73964462 27.95 28.00 27.00 27.00 0.85 -3.05% 27.00 150 27.05 10 7.38
2013-11-04 2107 3436212 1358 91865636 27.00 27.20 26.35 26.40 0.60 -2.22% 26.40 20 26.45 51 7.21
2013-11-05 2107 2899401 953 76845954 26.40 26.65 26.40 26.45 0.05 0.19% 26.45 54 26.50 7 7.23
2013-11-06 2107 1167018 677 31145021 26.50 26.80 26.50 26.80 0.35 1.32% 26.80 6 26.85 11 7.32
2013-11-07 2107 2063442 1084 56271931 26.95 27.50 26.90 27.50 0.70 2.61% 27.45 1 27.50 189 7.51
2013-11-08 2107 1582248 860 43342796 27.45 27.75 27.10 27.20 0.30 -1.09% 27.20 40 27.35 20 7.43
2013-11-11 2107 2160401 922 59804702 27.80 27.90 27.55 27.60 0.40 1.47% 27.60 24 27.65 5 7.54
2013-11-12 2107 2776965 1301 76876224 27.80 27.95 27.25 27.90 0.30 1.09% 27.85 1 27.90 98 7.62
2013-11-13 2107 2183905 909 60850756 27.90 28.10 27.60 27.95 0.05 0.18% 27.90 171 27.95 7 7.64
2013-11-14 2107 5152260 2271 145637133 28.00 28.50 27.95 28.30 0.35 1.25% 28.30 69 28.35 8 7.73
2013-11-15 2107 3891963 1598 112038184 28.40 29.20 28.40 28.55 0.25 0.88% 28.50 70 28.55 49 7.47
2013-11-18 2107 1768449 842 50934432 28.75 28.95 28.65 28.85 0.30 1.05% 28.85 4 28.90 140 7.55
2013-11-19 2107 2293772 884 65963991 29.05 29.05 28.55 28.90 0.05 0.17% 28.85 10 28.90 63 7.57
2013-11-20 2107 1701788 730 49199568 28.90 29.15 28.70 28.70 0.20 -0.69% 28.70 61 28.75 5 7.51
2013-11-21 2107 2049425 863 57927561 28.70 28.70 28.05 28.25 0.45 -1.57% 28.25 1 28.30 12 7.40
2013-11-22 2107 1864949 816 52355359 28.25 28.35 27.85 28.35 0.10 0.35% 28.30 36 28.35 12 7.42
2013-11-25 2107 1069844 432 30650927 28.50 28.85 28.45 28.60 0.25 0.88% 28.60 58 28.70 24 7.49
2013-11-26 2107 1095885 514 31250963 28.60 28.75 28.35 28.55 0.05 -0.17% 28.55 19 28.60 2 7.47
2013-11-27 2107 1326467 685 38190797 28.85 28.95 28.55 28.90 0.35 1.23% 28.80 22 28.90 39 7.57
2013-11-28 2107 2308732 786 66794804 29.05 29.10 28.65 28.85 0.05 -0.17% 28.85 109 28.90 106 7.55
2013-11-29 2107 1832568 571 52955959 28.85 29.05 28.65 29.00 0.15 0.52% 28.95 15 29.00 126 7.59
2013-12-02 2107 1792514 555 52079996 29.20 29.25 28.85 28.95 0.05 -0.17% 28.95 31 29.00 14 7.58
2013-12-03 2107 1802281 576 51972375 29.00 29.10 28.60 29.10 0.15 0.52% 29.00 4 29.10 24 7.62
2013-12-04 2107 2203343 740 63492823 29.00 29.15 28.65 28.65 0.45 -1.55% 28.65 53 28.70 10 7.50
2013-12-05 2107 1777154 753 50639269 28.65 28.70 28.35 28.50 0.15 -0.52% 28.45 121 28.50 24 7.46
2013-12-06 2107 2158235 590 61430603 28.70 29.20 28.35 28.70 0.20 0.7% 28.65 3 28.70 19 7.51
2013-12-09 2107 1567368 621 44865325 28.50 28.95 28.50 28.50 0.20 -0.7% 28.50 107 28.60 15 7.46
2013-12-10 2107 787451 358 22500172 28.50 28.75 28.40 28.70 0.20 0.7% 28.60 14 28.70 13 7.51
2013-12-11 2107 1754308 694 50074094 28.40 28.75 28.35 28.65 0.05 -0.17% 28.50 3 28.65 8 7.50
2013-12-12 2107 660646 372 18859642 28.50 28.65 28.40 28.50 0.15 -0.52% 28.50 49 28.60 21 7.46
2013-12-13 2107 1278751 495 36487084 28.50 28.70 28.45 28.70 0.20 0.7% 28.65 3 28.70 93 7.51
2013-12-16 2107 1378033 738 39301676 28.80 28.80 28.40 28.40 0.30 -1.05% 28.40 104 28.45 8 7.43
2013-12-17 2107 1095958 398 31233459 28.65 28.65 28.35 28.35 0.05 -0.18% 28.35 98 28.40 4 7.42
2013-12-18 2107 2356591 953 67373200 28.45 28.80 28.40 28.45 0.10 0.35% 28.45 32 28.60 16 7.45
2013-12-19 2107 1155582 538 33146342 28.55 28.75 28.50 28.75 0.30 1.05% 28.70 52 28.75 48 7.53
2013-12-20 2107 3776683 1009 107030174 28.65 28.70 28.20 28.20 0.55 -1.91% 28.20 204 28.30 40 7.38
2013-12-23 2107 3718232 1494 102340981 28.20 28.20 27.10 27.50 0.70 -2.48% 27.45 42 27.50 67 7.20
2013-12-24 2107 1269692 795 35027526 27.50 27.80 27.35 27.80 0.30 1.09% 27.75 11 27.80 1 7.28
2013-12-25 2107 728932 362 20236649 27.80 27.90 27.65 27.70 0.10 -0.36% 27.65 43 27.70 1 7.25
2013-12-26 2107 881934 430 24376173 27.70 27.75 27.60 27.65 0.05 -0.18% 27.60 78 27.65 20 7.24
2013-12-27 2107 1437771 573 39650581 27.65 27.70 27.45 27.65 0.00 0% 27.60 31 27.65 32 7.24
2013-12-30 2107 1412506 606 39590918 27.65 28.20 27.65 28.10 0.45 1.63% 28.05 16 28.10 27 7.36
2013-12-31 2107 871493 401 24511354 28.20 28.40 28.00 28.05 0.05 -0.18% 28.05 4 28.10 32 7.34
2013-12-31 2107 871493 401 24511354 28.20 28.40 28.00 28.05 0.05 0% 28.05 4 28.10 32 7.34