中華(2204)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　27.30
0
0%		27.35
0.05
0.18%		27.10
-0.25
-0.91%		 　26.80
-0.3
-1.11%		26.90
0.1
0.37%		27.05
0.15
0.56%		27.00
-0.05
-0.18%		26.90
-0.1
-0.37%		 　26.85
-0.05
-0.19%		26.65
-0.2
-0.74%		26.65
0
0%		25.65
-1
-3.75%		26.20
0.55
2.14%		 　26.35
0.15
0.57%		26.55
0.2
0.76%		26.35
-0.2
-0.75%		26.10
-0.25
-0.95%		25.90
-0.2
-0.77%		 　25.90
0
0%		26.65
0.75
2.9%		26.75
0.1
0.38%		26.90
0.15
0.56%		26.61
2 月27.15
0.25
0.93%		 　27.45
0.3
1.1%		27.35
-0.1
-0.36%		27.30
-0.05
-0.18%		 　　　　　　　　　　27.20
-0.1
-0.37%		27.80
0.6
2.21%		28.25
0.45
1.62%		27.80
-0.45
-1.59%		27.90
0.1
0.36%		28.00
0.1
0.36%		 27.80
-0.2
-0.71%		27.80
0
0%		27.70
-0.1
-0.36%		 27.7
3 月28.00
0.3
1.08%		 　27.55
-0.45
-1.61%		27.80
0.25
0.91%		27.95
0.15
0.54%		27.65
-0.3
-1.07%		28.65
1
3.62%		 　28.95
0.3
1.05%		29.20
0.25
0.86%		29.20
0
0%		28.65
-0.55
-1.88%		28.35
-0.3
-1.05%		 　27.70
-0.65
-2.29%		27.55
-0.15
-0.54%		27.30
-0.25
-0.91%		27.45
0.15
0.55%		27.20
-0.25
-0.91%		 　27.65
0.45
1.65%		27.50
-0.15
-0.54%		27.55
0.05
0.18%		27.65
0.1
0.36%		28.05
0.4
1.45%		 27.97
4 月27.90
-0.15
-0.53%		27.30
-0.6
-2.15%		27.95
0.65
2.38%		 　　　27.85
-0.1
-0.36%		27.40
-0.45
-1.62%		27.65
0.25
0.91%		27.85
0.2
0.72%		27.85
0
0%		 　27.45
-0.4
-1.44%		27.75
0.3
1.09%		27.75
0
0%		27.60
-0.15
-0.54%		28.20
0.6
2.17%		 　28.15
-0.05
-0.18%		28.20
0.05
0.18%		28.10
-0.1
-0.35%		28.35
0.25
0.89%		28.50
0.15
0.53%		 　28.80
0.3
1.05%		28.75
-0.05
-0.17%		 27.99
5 月　28.20
-0.55
-1.91%		27.90
-0.3
-1.06%		 　27.70
-0.2
-0.72%		27.35
-0.35
-1.26%		27.55
0.2
0.73%		27.60
0.05
0.18%		27.65
0.05
0.18%		 　28.10
0.45
1.63%		27.90
-0.2
-0.71%		28.05
0.15
0.54%		28.10
0.05
0.18%		27.85
-0.25
-0.89%		 　27.75
-0.1
-0.36%		27.75
0
0%		28.15
0.4
1.44%		27.65
-0.5
-1.78%		27.75
0.1
0.36%		 　27.65
-0.1
-0.36%		27.60
-0.05
-0.18%		27.90
0.3
1.09%		27.50
-0.4
-1.43%		27.75
0.25
0.91%		27.79
6 月 　27.70
-0.05
-0.18%		27.90
0.2
0.72%		27.65
-0.25
-0.9%		27.60
-0.05
-0.18%		27.45
-0.15
-0.54%		 　27.40
-0.05
-0.18%		27.65
0.25
0.91%		 27.70
0.05
0.18%		27.10
-0.6
-2.17%		 　27.50
0.4
1.48%		27.25
-0.25
-0.91%		27.25
0
0%		27.00
-0.25
-0.92%		25.15
-1.85
-6.85%		 　24.90
-0.25
-0.99%		24.50
-0.4
-1.61%		24.50
0
0%		25.20
0.7
2.86%		26.45
1.25
4.96%		 26.72
7 月26.10
-0.35
-1.32%		25.90
-0.2
-0.77%		25.50
-0.4
-1.54%		25.45
-0.05
-0.2%		26.20
0.75
2.95%		 　25.90
-0.3
-1.15%		26.05
0.15
0.58%		26.05
0
0%		25.10
-0.95
-3.65%		25.45
0.35
1.39%		 　25.20
-0.25
-0.98%		25.45
0.25
0.99%		25.30
-0.15
-0.59%		25.45
0.15
0.59%		25.60
0.15
0.59%		 　25.35
-0.25
-0.98%		25.35
0
0%		25.45
0.1
0.39%		25.35
-0.1
-0.39%		25.50
0.15
0.59%		 　25.40
-0.1
-0.39%		25.40
0
0%		25.30
-0.1
-0.39%		25.54
8 月25.20
-0.1
-0.4%		25.25
0.05
0.2%		 　25.50
0.25
0.99%		25.20
-0.3
-1.18%		24.80
-0.4
-1.59%		24.40
-0.4
-1.61%		24.00
-0.4
-1.64%		 　24.20
0.2
0.83%		24.20
0
0%		24.05
-0.15
-0.62%		23.95
-0.1
-0.42%		24.20
0.25
1.04%		 　24.10
-0.1
-0.41%		24.30
0.2
0.83%		 24.60
0.3
1.23%		24.85
0.25
1.02%		 　25.00
0.15
0.6%		24.65
-0.35
-1.4%		24.65
0
0%		25.05
0.4
1.62%		25.80
0.75
2.99%		 24.7
9 月　25.65
-0.15
-0.58%		25.60
-0.05
-0.19%		25.60
0
0%		25.80
0.2
0.78%		25.65
-0.15
-0.58%		 　25.95
0.3
1.17%		26.05
0.1
0.39%		26.00
-0.05
-0.19%		26.90
0.9
3.46%		26.35
-0.55
-2.04%		26.40
0.05
0.19%		 26.60
0.2
0.76%		26.35
-0.25
-0.94%		26.40
0.05
0.19%		 　　　26.90
0.5
1.89%		26.50
-0.4
-1.49%		26.60
0.1
0.38%		26.40
-0.2
-0.75%		26.60
0.2
0.76%		 　26.70
0.1
0.38%		 26.31
10 月26.50
-0.2
-0.75%		26.80
0.3
1.13%		27.45
0.65
2.43%		27.25
-0.2
-0.73%		 　27.40
0.15
0.55%		27.40
0
0%		27.45
0.05
0.18%		 27.60
0.15
0.55%		 　27.60
0
0%		27.95
0.35
1.27%		27.90
-0.05
-0.18%		27.85
-0.05
-0.18%		28.05
0.2
0.72%		 　28.00
-0.05
-0.18%		27.65
-0.35
-1.25%		27.90
0.25
0.9%		27.60
-0.3
-1.08%		27.45
-0.15
-0.54%		 　27.85
0.4
1.46%		28.00
0.15
0.54%		28.15
0.15
0.54%		28.10
-0.05
-0.18%		27.64
11 月27.80
-0.3
-1.07%		 　27.50
-0.3
-1.08%		27.00
-0.5
-1.82%		27.20
0.2
0.74%		27.10
-0.1
-0.37%		26.95
-0.15
-0.55%		 　26.95
0
0%		27.30
0.35
1.3%		26.90
-0.4
-1.47%		26.75
-0.15
-0.56%		27.10
0.35
1.31%		 　27.00
-0.1
-0.37%		27.35
0.35
1.3%		27.35
0
0%		26.85
-0.5
-1.83%		26.85
0
0%		 　27.00
0.15
0.56%		26.70
-0.3
-1.11%		27.10
0.4
1.5%		27.20
0.1
0.37%		27.60
0.4
1.47%		 27.15
12 月　27.55
-0.05
-0.18%		27.45
-0.1
-0.36%		27.40
-0.05
-0.18%		27.10
-0.3
-1.09%		27.30
0.2
0.74%		 　28.05
0.75
2.75%		27.75
-0.3
-1.07%		27.95
0.2
0.72%		28.00
0.05
0.18%		27.80
-0.2
-0.71%		 　27.60
-0.2
-0.72%		27.60
0
0%		28.15
0.55
1.99%		28.15
0
0%		28.40
0.25
0.89%		 　29.05
0.65
2.29%		29.00
-0.05
-0.17%		29.10
0.1
0.34%		29.10
0
0%		28.85
-0.25
-0.86%		 　29.10
0.25
0.87%		28.85
-0.25
-0.86%		28.2

說明:最高漲幅:4.96%最低跌幅:-6.85% 最高價:29.20最低價:23.95平均價:27,灰色底表示週末,漲135天(38.75)元,跌148天(-36.15)元,平盤27天
5%=1,4%=1,3%=7,2%=17,1%=83,0%=53,-0%=1,-1%=2,-2%=20,-3%=50,-4%=75,

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 2204 1410165 797 38700575 27.55 27.60 27.30 27.30 0.05 0% 27.30 17 27.35 1 13.13
2013-01-03 2204 2937128 1250 80954674 27.60 27.80 27.35 27.35 0.05 0.18% 27.35 65 27.40 1 13.15
2013-01-04 2204 1935807 1089 52532804 27.35 27.40 27.00 27.10 0.25 -0.91% 27.10 1 27.15 18 13.03
2013-01-07 2204 1888328 917 50707736 27.10 27.10 26.80 26.80 0.30 -1.11% 26.75 38 26.90 14 12.88
2013-01-08 2204 892622 625 24028378 26.90 27.05 26.80 26.90 0.10 0.37% 26.90 12 26.95 20 12.93
2013-01-09 2204 1032675 685 27911603 26.80 27.20 26.80 27.05 0.15 0.56% 27.00 78 27.10 40 13.00
2013-01-10 2204 2124153 1085 57303981 27.15 27.15 26.90 27.00 0.05 -0.18% 26.95 39 27.00 159 12.98
2013-01-11 2204 1118224 701 30175174 27.10 27.20 26.90 26.90 0.10 -0.37% 26.90 78 26.95 20 12.93
2013-01-14 2204 1016496 643 27173787 26.90 26.90 26.60 26.85 0.05 -0.19% 26.85 19 26.90 80 12.91
2013-01-15 2204 1572754 908 42290729 26.90 27.15 26.65 26.65 0.20 -0.74% 26.65 130 26.70 13 12.81
2013-01-16 2204 1457271 810 39084619 26.90 27.10 26.65 26.65 0.00 0% 26.60 62 26.65 18 12.81
2013-01-17 2204 2768438 1313 72231922 26.70 26.90 25.55 25.65 1.00 -3.75% 25.65 73 25.70 5 12.33
2013-01-18 2204 1799327 989 47017116 25.95 26.25 25.95 26.20 0.55 2.14% 26.15 17 26.20 23 12.60
2013-01-21 2204 541376 308 14221496 26.25 26.40 26.10 26.35 0.15 0.57% 26.30 15 26.35 4 12.67
2013-01-22 2204 618628 364 16302514 26.40 26.55 26.15 26.55 0.20 0.76% 26.45 1 26.55 185 12.76
2013-01-23 2204 806865 467 21308652 26.30 26.50 26.30 26.35 0.20 -0.75% 26.35 11 26.40 1 12.67
2013-01-24 2204 1070703 682 28105718 26.35 26.45 26.10 26.10 0.25 -0.95% 26.10 50 26.20 16 12.55
2013-01-25 2204 1524227 908 39644674 26.40 26.40 25.90 25.90 0.20 -0.77% 25.90 176 25.95 6 12.45
2013-01-28 2204 1469708 684 38117035 25.90 26.15 25.75 25.90 0.00 0% 25.90 15 26.00 22 12.45
2013-01-29 2204 2569982 1365 68268116 25.90 26.85 25.90 26.65 0.75 2.9% 26.65 44 26.70 8 12.81
2013-01-30 2204 1429611 750 38270000 26.85 26.85 26.65 26.75 0.10 0.38% 26.75 36 26.80 13 12.86
2013-01-31 2204 1762035 823 47298781 26.30 27.00 26.30 26.90 0.15 0.56% 26.85 3 26.90 3 12.93
2013-02-01 2204 2041267 885 55230759 26.90 27.15 26.85 27.15 0.25 0.93% 27.15 49 27.20 176 13.05
2013-02-04 2204 2444262 1025 67047698 27.25 27.55 27.25 27.45 0.30 1.1% 27.40 153 27.45 10 13.20
2013-02-05 2204 2189748 1175 59737717 27.40 27.45 27.10 27.35 0.10 -0.36% 27.35 78 27.40 12 13.15
2013-02-06 2204 2203622 935 60287225 27.40 27.55 27.25 27.30 0.05 -0.18% 27.30 17 27.35 54 13.13
2013-02-18 2204 1779261 914 48469394 27.55 27.60 26.95 27.20 0.10 -0.37% 27.20 7 27.25 5 13.08
2013-02-19 2204 3054171 1163 84460172 27.20 27.80 27.20 27.80 0.60 2.21% 27.80 194 27.85 164 13.37
2013-02-20 2204 6302112 2373 177906039 28.00 28.45 27.95 28.25 0.45 1.62% 28.25 1 28.30 151 13.58
2013-02-21 2204 2720706 998 76049321 28.40 28.40 27.75 27.80 0.45 -1.59% 27.80 76 27.85 23 13.37
2013-02-22 2204 2105811 969 58882098 27.80 28.10 27.65 27.90 0.10 0.36% 27.90 987 27.95 1 13.41
2013-02-23 2204 1401794 576 39337346 28.10 28.25 27.85 28.00 0.10 0.36% 28.00 46 28.05 2 13.46
2013-02-25 2204 1392125 709 38957119 28.25 28.25 27.80 27.80 0.20 -0.71% 27.80 15 27.90 2 13.37
2013-02-26 2204 1249578 675 34846527 27.70 28.05 27.60 27.80 0.00 0% 27.75 33 27.80 34 13.37
2013-02-27 2204 1264934 595 35265780 28.00 28.05 27.70 27.70 0.10 -0.36% 27.70 88 27.90 47 13.32
2013-03-01 2204 1383090 710 38676370 27.65 28.05 27.65 28.00 0.30 1.08% 27.95 1 28.00 45 13.46
2013-03-04 2204 1359726 899 37579131 27.90 27.95 27.30 27.55 0.45 -1.61% 27.50 12 27.55 34 13.25
2013-03-05 2204 914214 614 25329013 27.60 27.80 27.55 27.80 0.25 0.91% 27.75 15 27.80 54 13.37
2013-03-06 2204 2227581 1115 62409551 27.90 28.20 27.80 27.95 0.15 0.54% 27.95 14 28.00 13 13.44
2013-03-07 2204 888449 509 24726145 28.10 28.10 27.65 27.65 0.30 -1.07% 27.65 67 27.70 1 13.29
2013-03-08 2204 7128282 2704 204152358 27.75 29.10 27.75 28.65 1.00 3.62% 28.65 295 28.70 8 13.77
2013-03-11 2204 4532961 1492 131255625 29.00 29.05 28.75 28.95 0.30 1.05% 28.90 3 28.95 2 13.92
2013-03-12 2204 5090307 2436 150178258 28.95 29.80 28.95 29.20 0.25 0.86% 29.20 17 29.30 94 14.04
2013-03-13 2204 5492301 2157 162758283 29.35 30.00 29.20 29.20 0.00 0% 29.20 24 29.25 4 14.04
2013-03-14 2204 2094391 1141 60210816 29.10 29.10 28.50 28.65 0.55 -1.88% 28.65 34 28.75 15 13.77
2013-03-15 2204 2276861 1071 64981412 28.80 28.85 28.30 28.35 0.30 -1.05% 28.35 71 28.50 27 13.63
2013-03-18 2204 2165541 980 60526327 28.30 28.50 27.55 27.70 0.65 -2.29% 27.65 5 27.70 1 13.32
2013-03-19 2204 3203346 1404 88947745 27.70 28.20 27.55 27.55 0.15 -0.54% 27.55 99 27.60 4 13.25
2013-03-20 2204 2258704 1412 62019748 27.50 27.65 27.30 27.30 0.25 -0.91% 27.30 53 27.35 6 13.13
2013-03-21 2204 1284708 773 35211944 27.35 27.55 27.20 27.45 0.15 0.55% 27.40 27 27.45 8 13.20
2013-03-22 2204 1579943 1005 43182433 27.30 27.50 27.20 27.20 0.25 -0.91% 27.20 51 27.45 161 13.08
2013-03-25 2204 1331870 612 36667622 27.35 27.65 27.35 27.65 0.45 1.65% 27.60 13 27.65 87 13.29
2013-03-26 2204 1785520 935 49161294 27.60 27.65 27.35 27.50 0.15 -0.54% 27.50 318 27.55 1 13.22
2013-03-27 2204 1572002 725 43271304 27.60 27.60 27.40 27.55 0.05 0.18% 27.50 28 27.55 87 13.25
2013-03-28 2204 1428086 735 39462064 27.30 27.85 27.30 27.65 0.10 0.36% 27.65 81 27.70 10 13.29
2013-03-29 2204 1050225 527 29293771 27.65 28.10 27.65 28.05 0.40 1.45% 28.00 106 28.05 1 13.49
2013-04-01 2204 1176145 485 32855684 28.00 28.10 27.80 27.90 0.15 -0.53% 27.90 6 28.00 47 13.41
2013-04-02 2204 2848504 1387 77937778 27.60 27.80 27.10 27.30 0.60 -2.15% 27.25 2 27.30 55 17.50
2013-04-03 2204 2024897 1536 56284897 27.45 28.00 27.35 27.95 0.65 2.38% 27.90 2 27.95 10 17.92
2013-04-08 2204 2399232 1386 66345474 27.90 27.90 27.20 27.85 0.10 -0.36% 27.75 10 27.85 14 17.85
2013-04-09 2204 975409 555 26807573 27.85 27.85 27.40 27.40 0.45 -1.62% 27.40 47 27.45 2 17.56
2013-04-10 2204 1431824 1168 39600260 27.50 27.80 27.35 27.65 0.25 0.91% 27.65 9 27.70 16 17.72
2013-04-11 2204 1018413 643 28283421 27.80 27.85 27.60 27.85 0.20 0.72% 27.80 7 27.85 28 17.85
2013-04-12 2204 1099894 685 30580211 27.85 27.90 27.70 27.85 0.00 0% 27.75 1 27.85 38 17.85
2013-04-15 2204 1467632 849 40421354 27.90 27.90 27.35 27.45 0.40 -1.44% 27.40 2 27.45 33 17.60
2013-04-16 2204 1281233 782 35397677 27.40 27.80 27.35 27.75 0.30 1.09% 27.70 1 27.75 86 17.79
2013-04-17 2204 1240925 898 34299229 27.80 27.80 27.50 27.75 0.00 0% 27.70 9 27.75 19 17.79
2013-04-18 2204 3087875 1331 86230864 27.80 28.30 27.45 27.60 0.15 -0.54% 27.55 1 27.60 1 17.69
2013-04-19 2204 3075260 1469 85904732 27.75 28.25 27.45 28.20 0.60 2.17% 28.15 3 28.20 162 18.08
2013-04-22 2204 1892000 725 53290900 28.50 28.50 27.90 28.15 0.05 -0.18% 28.10 7 28.15 12 18.04
2013-04-23 2204 1050221 523 29604446 28.30 28.40 28.10 28.20 0.05 0.18% 28.15 15 28.20 58 18.08
2013-04-24 2204 1098613 660 31020864 28.40 28.40 28.05 28.10 0.10 -0.35% 28.05 34 28.10 1 18.01
2013-04-25 2204 1782541 901 50472832 28.00 28.45 28.00 28.35 0.25 0.89% 28.30 8 28.35 74 18.17
2013-04-26 2204 2599418 1078 74316383 28.50 28.80 28.35 28.50 0.15 0.53% 28.50 11 28.55 9 18.27
2013-04-29 2204 1846620 795 53073357 28.80 28.85 28.40 28.80 0.30 1.05% 28.70 28 28.80 26 18.46
2013-04-30 2204 1763672 959 50566976 29.00 29.00 28.50 28.75 0.05 -0.17% 28.75 3 28.80 103 18.43
2013-05-02 2204 1603553 849 45349607 28.50 28.55 28.15 28.20 0.55 -1.91% 28.20 7 28.25 10 18.08
2013-05-03 2204 1779106 842 49612504 28.20 28.20 27.65 27.90 0.30 -1.06% 27.85 5 27.90 24 17.88
2013-05-06 2204 946261 550 26345077 28.10 28.15 27.70 27.70 0.20 -0.72% 27.65 39 27.70 14 17.76
2013-05-07 2204 3109972 1771 85333982 27.70 27.70 27.25 27.35 0.35 -1.26% 27.30 186 27.40 1 17.53
2013-05-08 2204 2509276 1463 68948309 27.35 27.65 27.35 27.55 0.20 0.73% 27.50 9 27.55 7 17.66
2013-05-09 2204 2260761 1168 62555382 27.60 27.90 27.40 27.60 0.05 0.18% 27.55 174 27.60 5 17.69
2013-05-10 2204 1622503 1130 44812081 27.60 27.75 27.50 27.65 0.05 0.18% 27.60 8 27.65 7 17.72
2013-05-13 2204 3261499 1447 92171572 28.55 28.60 28.00 28.10 0.45 1.63% 28.05 22 28.10 2190 18.01
2013-05-14 2204 2282237 1207 64063858 28.20 28.35 27.80 27.90 0.20 -0.71% 27.85 35 27.90 1070 17.88
2013-05-15 2204 2818276 1268 79311694 28.05 28.35 28.00 28.05 0.15 0.54% 28.00 54 28.05 1 17.98
2013-05-16 2204 2282038 1169 64103204 28.35 28.35 27.95 28.10 0.05 0.18% 28.05 2 28.10 1005 18.25
2013-05-17 2204 2487100 1268 69320427 28.10 28.10 27.75 27.85 0.25 -0.89% 27.85 21 27.90 21 18.08
2013-05-20 2204 1295951 751 35904845 27.85 27.95 27.60 27.75 0.10 -0.36% 27.75 43 27.80 3 18.02
2013-05-21 2204 1932010 1086 53450621 27.75 27.80 27.50 27.75 0.00 0% 27.70 11 27.75 42 18.02
2013-05-22 2204 4040420 1706 112665063 27.95 28.15 27.65 28.15 0.40 1.44% 28.15 5 28.20 183 18.28
2013-05-23 2204 5123014 2506 144628584 28.30 28.55 27.65 27.65 0.50 -1.78% 27.65 131 27.70 14 17.95
2013-05-24 2204 1474958 779 40962588 27.85 27.90 27.65 27.75 0.10 0.36% 27.75 14 27.80 15 18.02
2013-05-27 2204 1418119 797 39238184 27.65 27.85 27.55 27.65 0.10 -0.36% 27.65 1 27.75 124 17.95
2013-05-28 2204 1291135 763 35731604 27.75 27.85 27.50 27.60 0.05 -0.18% 27.60 230 27.65 15 17.92
2013-05-29 2204 1047628 659 29182720 27.75 27.90 27.75 27.90 0.30 1.09% 27.80 306 27.90 37 18.12
2013-05-30 2204 2058880 1093 56988714 27.80 27.85 27.50 27.50 0.40 -1.43% 27.50 206 27.60 27 17.86
2013-05-31 2204 2596913 1200 71721445 27.55 27.80 27.50 27.75 0.25 0.91% 27.60 15 27.75 65 18.02
2013-06-03 2204 1461759 770 40264619 27.35 27.70 27.25 27.70 0.05 -0.18% 27.70 3 27.75 56 17.99
2013-06-04 2204 1265367 930 35099981 27.75 27.90 27.45 27.90 0.20 0.72% 27.75 1 27.90 31 18.12
2013-06-05 2204 1142868 899 31598420 27.90 27.90 27.50 27.65 0.25 -0.9% 27.60 160 27.65 2 17.95
2013-06-06 2204 1483907 882 40799693 27.50 27.65 27.40 27.60 0.05 -0.18% 27.50 112 27.60 27 17.92
2013-06-07 2204 1720560 894 47267985 27.60 27.60 27.35 27.45 0.15 -0.54% 27.45 3 27.50 4 17.82
2013-06-10 2204 744613 516 20496852 27.60 27.70 27.30 27.40 0.05 -0.18% 27.35 35 27.40 4 17.79
2013-06-11 2204 1342689 952 37052896 27.40 27.80 27.25 27.65 0.25 0.91% 27.55 12 27.65 11 17.95
2013-06-13 2204 2215197 1496 60822776 27.55 27.70 27.15 27.70 0.05 0.18% 27.55 5 27.70 11 17.99
2013-06-14 2204 1690711 1047 46377658 27.50 27.65 27.10 27.10 0.60 -2.17% 27.10 189 27.15 1 17.60
2013-06-17 2204 1037374 642 28474771 27.10 27.60 27.10 27.50 0.40 1.48% 27.50 26 27.55 13 17.86
2013-06-18 2204 1026729 626 27953994 27.30 27.40 27.10 27.25 0.25 -0.91% 27.25 183 27.30 1 17.69
2013-06-19 2204 1855296 1522 50279119 27.25 27.40 26.95 27.25 0.00 0% 27.05 21 27.25 47 17.69
2013-06-20 2204 2133067 1718 57736598 27.00 27.35 26.75 27.00 0.25 -0.92% 26.95 17 27.00 1 17.53
2013-06-21 2204 3197617 1715 82180158 26.80 26.80 25.15 25.15 1.85 -6.85% 0.00 0 25.15 3417 16.33
2013-06-24 2204 3833652 2401 95580900 25.00 25.50 24.75 24.90 0.25 -0.99% 24.90 29 24.95 17 16.17
2013-06-25 2204 3356722 1889 82803629 25.05 25.10 24.20 24.50 0.40 -1.61% 24.50 108 24.55 1 15.91
2013-06-26 2204 3352512 1698 82314391 24.95 25.00 24.35 24.50 0.00 0% 24.50 34 24.55 19 15.91
2013-06-27 2204 2931083 1574 73463139 24.70 25.30 24.65 25.20 0.70 2.86% 25.15 15 25.20 2 16.36
2013-06-28 2204 2454450 1256 63161149 25.40 26.45 25.05 26.45 1.25 4.96% 25.80 34 26.45 3 17.18
2013-07-01 2204 1892032 866 49413787 26.20 26.35 25.85 26.10 0.35 -1.32% 26.10 70 26.15 1 16.95
2013-07-02 2204 1967407 1146 51241038 25.90 26.50 25.70 25.90 0.20 -0.77% 25.90 62 25.95 21 16.82
2013-07-03 2204 2068096 1056 53164946 25.95 26.45 25.50 25.50 0.40 -1.54% 25.50 223 25.55 2 16.56
2013-07-04 2204 1573958 1072 40195684 25.65 25.65 25.40 25.45 0.05 -0.2% 25.45 61 25.50 117 16.53
2013-07-05 2204 1442304 777 37544531 25.45 26.20 25.45 26.20 0.75 2.95% 26.15 4 26.20 75 17.01
2013-07-08 2204 1819619 929 47311294 25.80 26.50 25.75 25.90 0.30 -1.15% 25.90 27 25.95 4 16.82
2013-07-09 2204 2557879 1293 66577494 25.90 26.45 25.80 26.05 0.15 0.58% 26.05 9 26.10 1 16.92
2013-07-10 2204 3483436 1326 91212649 26.00 26.55 26.00 26.05 0.00 0% 26.05 34 26.10 21 16.92
2013-07-11 2204 4011459 1690 101067875 25.20 25.40 25.05 25.10 0.00 -3.65% 25.10 309 25.15 2 16.30
2013-07-12 2204 2904000 1275 73386200 25.10 25.50 25.10 25.45 0.35 1.39% 25.40 16 25.45 58 16.53
2013-07-15 2204 2487923 1025 62583688 25.40 25.45 25.00 25.20 0.25 -0.98% 25.20 119 25.25 4 16.36
2013-07-16 2204 2570247 1133 64946280 25.25 25.50 25.10 25.45 0.25 0.99% 25.40 142 25.45 24 16.53
2013-07-17 2204 3239162 1352 81814436 25.25 25.60 25.10 25.30 0.15 -0.59% 25.30 84 25.35 22 16.43
2013-07-18 2204 2224193 950 56272520 25.30 25.55 25.10 25.45 0.15 0.59% 25.40 30 25.45 20 16.53
2013-07-19 2204 3041461 1423 78245750 25.50 26.00 25.35 25.60 0.15 0.59% 25.45 3 25.60 23 16.62
2013-07-22 2204 1640377 970 41732883 25.60 25.80 25.30 25.35 0.25 -0.98% 25.30 161 25.40 1 16.46
2013-07-23 2204 1739666 1013 44208978 25.50 25.65 25.30 25.35 0.00 0% 25.35 51 25.45 3 16.46
2013-07-24 2204 1216653 553 30955700 25.40 25.60 25.35 25.45 0.10 0.39% 25.45 3 25.50 26 16.53
2013-07-25 2204 631862 418 16042382 25.35 25.50 25.25 25.35 0.10 -0.39% 25.35 77 25.40 14 16.46
2013-07-26 2204 1187960 591 30263084 25.40 25.80 25.30 25.50 0.15 0.59% 25.50 9 25.55 66 16.56
2013-07-29 2204 1426277 638 36582783 25.50 25.90 25.35 25.40 0.10 -0.39% 25.40 19 25.45 23 16.49
2013-07-30 2204 1188951 697 30246553 25.50 25.60 25.35 25.40 0.00 0% 25.40 11 25.45 8 16.49
2013-07-31 2204 1250816 618 31722530 25.60 25.60 25.25 25.30 0.10 -0.39% 25.30 91 25.40 1 16.43
2013-08-01 2204 1040090 689 26423651 25.65 25.65 25.20 25.20 0.10 -0.4% 25.20 112 25.25 1 16.36
2013-08-02 2204 1650368 798 41889287 25.45 25.55 25.25 25.25 0.05 0.2% 25.25 57 25.40 10 16.40
2013-08-05 2204 1131776 555 28870815 25.35 25.60 25.25 25.50 0.25 0.99% 25.45 37 25.50 22 16.56
2013-08-06 2204 1354368 712 34242737 25.65 25.65 25.15 25.20 0.30 -1.18% 25.20 100 25.25 1 16.36
2013-08-07 2204 1383950 804 34447650 25.10 25.10 24.80 24.80 0.40 -1.59% 24.80 49 24.85 13 16.10
2013-08-08 2204 1481849 1120 36319369 24.80 24.80 24.35 24.40 0.40 -1.61% 24.40 111 24.45 13 15.84
2013-08-09 2204 3776521 1748 90592962 24.40 24.45 23.80 24.00 0.40 -1.64% 24.00 24 24.05 25 15.58
2013-08-12 2204 1139454 578 27517231 23.95 24.45 23.85 24.20 0.20 0.83% 24.15 17 24.20 34 15.71
2013-08-13 2204 705813 421 17114550 24.30 24.40 24.20 24.20 0.00 0% 24.20 71 24.25 8 15.71
2013-08-14 2204 848914 540 20454743 24.20 24.40 24.00 24.05 0.15 -0.62% 24.05 9 24.10 9 15.62
2013-08-15 2204 1317859 781 31670166 24.00 24.20 23.90 23.95 0.10 -0.42% 23.95 79 24.00 10 16.75
2013-08-16 2204 1029643 501 24964720 23.90 24.40 23.90 24.20 0.25 1.04% 24.15 20 24.20 1 16.92
2013-08-19 2204 643804 482 15581571 24.20 24.35 24.05 24.10 0.10 -0.41% 24.10 19 24.20 1 16.85
2013-08-20 2204 1175540 792 28489485 24.35 24.40 24.10 24.30 0.20 0.83% 24.25 10 24.30 24 16.99
2013-08-22 2204 2140430 1408 52109102 24.25 24.60 24.00 24.60 0.30 1.23% 24.55 8 24.60 45 17.20
2013-08-23 2204 1693723 1048 41968125 24.70 25.20 24.40 24.85 0.25 1.02% 24.85 76 24.90 6 17.38
2013-08-26 2204 671331 400 16777537 25.20 25.20 24.70 25.00 0.15 0.6% 25.00 16 25.05 19 17.48
2013-08-27 2204 1320691 672 33134080 25.25 25.45 24.65 24.65 0.35 -1.4% 24.65 31 24.70 13 17.24
2013-08-28 2204 703388 462 17364113 24.65 24.80 24.55 24.65 0.00 0% 24.60 43 24.65 1 17.24
2013-08-29 2204 1341205 763 33600432 24.80 25.20 24.80 25.05 0.40 1.62% 25.05 135 25.10 73 17.52
2013-08-30 2204 4429136 2033 113485090 25.20 25.90 25.10 25.80 0.75 2.99% 25.70 7 25.80 220 18.04
2013-09-02 2204 1381981 712 35408561 25.80 25.85 25.30 25.65 0.15 -0.58% 25.60 1 25.65 6 17.94
2013-09-03 2204 1378388 753 35160947 25.80 25.80 25.25 25.60 0.05 -0.19% 25.55 11 25.60 3 17.90
2013-09-04 2204 1753830 858 44901120 25.70 25.80 25.20 25.60 0.00 0% 25.60 211 25.65 15 17.90
2013-09-05 2204 2136031 759 54906186 25.60 25.90 25.35 25.80 0.20 0.78% 25.75 9 25.80 10 18.04
2013-09-06 2204 1859071 681 47725121 26.00 26.00 25.40 25.65 0.15 -0.58% 25.65 96 25.70 6 17.94
2013-09-09 2204 2456763 942 63177933 25.75 25.95 25.45 25.95 0.30 1.17% 25.90 1 25.95 63 18.15
2013-09-10 2204 1746529 858 45227173 26.00 26.15 25.60 26.05 0.10 0.39% 25.95 12 26.05 31 18.22
2013-09-11 2204 2303299 1121 59542174 26.05 26.10 25.65 26.00 0.05 -0.19% 26.00 3 26.05 15 18.18
2013-09-12 2204 5198685 2130 137517650 25.90 26.90 25.85 26.90 0.90 3.46% 26.80 31 26.90 156 18.81
2013-09-13 2204 2877643 1123 76601973 26.95 27.05 26.25 26.35 0.55 -2.04% 26.35 79 26.40 26 18.43
2013-09-14 2204 833543 441 22020549 26.40 26.60 26.30 26.40 0.05 0.19% 26.30 45 26.40 32 18.46
2013-09-16 2204 1637086 934 43529368 26.40 26.80 26.30 26.60 0.20 0.76% 26.55 10 26.60 4 18.60
2013-09-17 2204 1208847 584 31988009 26.70 26.70 26.35 26.35 0.25 -0.94% 26.35 1 26.50 33 18.43
2013-09-18 2204 1674548 967 44290207 26.35 26.60 26.35 26.40 0.05 0.19% 26.40 109 26.45 17 18.46
2013-09-23 2204 2051274 931 55030970 26.70 27.00 26.60 26.90 0.50 1.89% 26.85 7 26.90 115 18.81
2013-09-24 2204 1480851 707 39615748 26.95 27.10 26.50 26.50 0.40 -1.49% 26.50 105 26.70 5 18.53
2013-09-25 2204 1378844 686 36538116 26.75 26.75 26.35 26.60 0.10 0.38% 26.50 1 26.60 54 18.60
2013-09-26 2204 1527712 480 40268403 26.70 26.70 26.20 26.40 0.20 -0.75% 26.40 14 26.45 10 18.46
2013-09-27 2204 2008368 1286 53575531 26.60 26.75 26.50 26.60 0.20 0.76% 26.55 146 26.60 15 18.60
2013-09-30 2204 1385402 524 36822401 26.60 26.75 26.35 26.70 0.10 0.38% 26.70 3 26.75 35 18.67
2013-10-01 2204 949109 441 25261611 26.80 26.80 26.45 26.50 0.20 -0.75% 26.50 74 26.65 11 18.53
2013-10-02 2204 1443687 678 38542236 26.70 26.80 26.50 26.80 0.30 1.13% 26.75 2 26.80 80 18.74
2013-10-03 2204 3576589 1721 97799970 26.70 27.55 26.70 27.45 0.65 2.43% 27.45 1 27.50 225 19.20
2013-10-04 2204 1917973 1005 52353787 27.45 27.50 27.00 27.25 0.20 -0.73% 27.25 7 27.35 3 19.06
2013-10-07 2204 2154731 997 59390760 27.25 27.80 27.25 27.40 0.15 0.55% 27.40 39 27.50 23 19.16
2013-10-08 2204 1688234 998 46463420 27.40 27.65 27.35 27.40 0.00 0% 27.40 33 27.50 44 19.16
2013-10-09 2204 1676236 857 45941387 27.40 27.55 27.20 27.45 0.05 0.18% 27.40 1 27.45 74 19.20
2013-10-11 2204 2321671 986 64186550 27.60 27.80 27.50 27.60 0.15 0.55% 27.55 1 27.60 65 19.30
2013-10-14 2204 2501472 1167 69219502 27.65 27.85 27.40 27.60 0.00 0% 27.55 89 27.60 20 19.30
2013-10-15 2204 2623451 1105 73325264 27.70 28.15 27.60 27.95 0.35 1.27% 27.90 22 27.95 77 19.55
2013-10-16 2204 1549348 728 43466980 28.00 28.20 27.80 27.90 0.05 -0.18% 27.90 85 27.95 2 19.51
2013-10-17 2204 1825070 1043 51037190 27.90 28.10 27.80 27.85 0.05 -0.18% 27.85 6 27.90 1 19.48
2013-10-18 2204 2112590 820 59064057 27.90 28.10 27.85 28.05 0.20 0.72% 27.95 2 28.05 121 19.62
2013-10-21 2204 604516 350 16909365 28.10 28.15 27.85 28.00 0.05 -0.18% 27.95 1 28.00 31 19.58
2013-10-22 2204 604107 324 16758048 27.90 28.00 27.65 27.65 0.35 -1.25% 27.65 15 27.80 101 19.34
2013-10-23 2204 1196542 773 33438434 27.80 28.10 27.80 27.90 0.25 0.9% 27.80 55 27.90 35 19.51
2013-10-24 2204 718897 362 19895502 27.70 27.75 27.60 27.60 0.30 -1.08% 27.60 12 27.75 53 19.30
2013-10-25 2204 836926 433 22991518 27.70 27.70 27.30 27.45 0.15 -0.54% 27.45 54 27.50 1 19.20
2013-10-28 2204 874236 516 24286259 27.50 27.95 27.40 27.85 0.40 1.46% 27.75 1 27.85 9 19.48
2013-10-29 2204 1411354 673 39486803 28.00 28.00 27.75 28.00 0.15 0.54% 27.95 7 28.00 205 19.58
2013-10-30 2204 1462187 543 41110386 28.15 28.20 28.00 28.15 0.15 0.54% 28.00 71 28.15 38 19.69
2013-10-31 2204 1199684 571 33525780 28.05 28.10 27.75 28.10 0.05 -0.18% 27.90 29 28.10 279 19.65
2013-11-01 2204 549343 311 15335763 28.10 28.25 27.80 27.80 0.30 -1.07% 27.80 56 27.85 3 19.44
2013-11-04 2204 1065895 506 29335973 27.70 27.80 27.35 27.50 0.30 -1.08% 27.50 103 27.55 57 19.23
2013-11-05 2204 1375234 679 37254839 27.20 27.40 26.75 27.00 0.50 -1.82% 27.00 4 27.05 81 18.88
2013-11-06 2204 1249944 685 33784778 27.00 27.20 26.80 27.20 0.20 0.74% 27.20 20 27.25 23 19.02
2013-11-07 2204 611663 312 16564451 27.00 27.20 27.00 27.10 0.10 -0.37% 27.10 32 27.15 8 18.95
2013-11-08 2204 817377 409 22052406 27.00 27.10 26.90 26.95 0.15 -0.55% 26.95 267 27.00 82 18.85
2013-11-11 2204 588293 284 15843351 27.00 27.20 26.75 26.95 0.00 0% 26.90 32 26.95 36 18.85
2013-11-12 2204 792690 581 21578397 27.30 27.30 27.10 27.30 0.35 1.3% 27.20 1 27.30 30 19.09
2013-11-13 2204 672257 413 18124033 27.30 27.30 26.80 26.90 0.40 -1.47% 26.90 341 26.95 2 18.81
2013-11-14 2204 580368 448 15535591 26.85 27.00 26.70 26.75 0.15 -0.56% 26.75 24 26.80 16 18.71
2013-11-15 2204 554669 305 14979071 27.10 27.10 26.85 27.10 0.35 1.31% 26.90 6 27.10 1 18.95
2013-11-18 2204 418488 238 11341276 27.10 27.20 27.00 27.00 0.10 -0.37% 27.00 38 27.10 22 19.85
2013-11-19 2204 543234 338 14784209 27.10 27.40 27.10 27.35 0.35 1.3% 27.25 11 27.35 14 20.11
2013-11-20 2204 882803 501 24234254 27.35 27.65 27.30 27.35 0.00 0% 27.35 37 27.40 182 20.11
2013-11-21 2204 839468 524 22679736 27.25 27.35 26.80 26.85 0.50 -1.83% 26.85 3 26.90 8 19.74
2013-11-22 2204 1332045 605 35559415 26.85 27.00 26.45 26.85 0.00 0% 26.85 2 26.90 7 19.74
2013-11-25 2204 1057486 466 28576522 26.90 27.20 26.90 27.00 0.15 0.56% 26.95 1 27.00 172 19.85
2013-11-26 2204 1939576 631 52210054 27.00 27.20 26.70 26.70 0.30 -1.11% 26.70 54 26.85 8 19.63
2013-11-27 2204 474612 320 12833191 27.00 27.10 26.85 27.10 0.40 1.5% 27.05 1 27.10 15 19.93
2013-11-28 2204 1728417 710 47096190 27.30 27.40 27.05 27.20 0.10 0.37% 27.20 54 27.30 76 20.00
2013-11-29 2204 1808889 600 49665000 27.10 27.60 27.10 27.60 0.40 1.47% 27.55 94 27.60 49 20.29
2013-12-02 2204 1437336 470 39424253 27.70 27.70 27.30 27.55 0.05 -0.18% 27.50 12 27.55 31 20.26
2013-12-03 2204 1019722 441 28153883 27.55 27.75 27.45 27.45 0.10 -0.36% 27.45 51 27.50 1 20.18
2013-12-04 2204 1178256 592 32199113 27.35 27.45 27.10 27.40 0.05 -0.18% 27.20 24 27.40 41 20.15
2013-12-05 2204 1475674 621 40075423 27.40 27.40 27.05 27.10 0.30 -1.09% 27.10 71 27.25 1 19.93
2013-12-06 2204 1547474 639 42390863 27.30 27.50 27.20 27.30 0.20 0.74% 27.30 85 27.40 21 20.07
2013-12-09 2204 2804262 1099 78361603 27.50 28.20 27.35 28.05 0.75 2.75% 28.05 32 28.10 21 20.63
2013-12-10 2204 1493850 931 41835532 28.20 28.25 27.70 27.75 0.30 -1.07% 27.75 36 27.95 37 20.40
2013-12-11 2204 1158196 671 32414997 27.80 28.15 27.75 27.95 0.20 0.72% 27.95 2 28.00 21 20.55
2013-12-12 2204 1693998 655 47392784 27.80 28.05 27.70 28.00 0.05 0.18% 28.00 42 28.05 119 20.59
2013-12-13 2204 1341968 835 37367963 27.80 28.00 27.65 27.80 0.20 -0.71% 27.80 463 27.90 5 20.44
2013-12-16 2204 2495891 1278 68763259 27.65 27.85 27.25 27.60 0.20 -0.72% 27.60 562 27.70 8 20.29
2013-12-17 2204 1050151 418 29015643 27.55 27.80 27.55 27.60 0.00 0% 27.60 647 27.70 5 20.29
2013-12-18 2204 1515237 774 42338086 27.90 28.15 27.50 28.15 0.55 1.99% 28.00 117 28.15 6 20.70
2013-12-19 2204 2036026 968 57310928 28.30 28.35 27.95 28.15 0.00 0% 28.15 484 28.20 26 20.70
2013-12-20 2204 2568698 1257 73125808 27.95 28.85 27.95 28.40 0.25 0.89% 28.40 376 28.50 21 20.88
2013-12-23 2204 3280100 1278 95085100 28.50 29.10 28.50 29.05 0.65 2.29% 29.00 1163 29.05 36 21.36
2013-12-24 2204 2125473 702 61838887 29.00 29.25 28.85 29.00 0.05 -0.17% 29.00 525 29.05 8 21.32
2013-12-25 2204 863889 342 25168633 29.20 29.25 29.00 29.10 0.10 0.34% 29.10 127 29.15 18 21.40
2013-12-26 2204 1174535 495 34248215 29.10 29.25 29.00 29.10 0.00 0% 29.10 27 29.15 7 21.40
2013-12-27 2204 1703258 726 48976699 29.10 29.15 28.55 28.85 0.25 -0.86% 28.80 1 28.85 6 21.21
2013-12-30 2204 1375612 513 39871660 28.85 29.15 28.65 29.10 0.25 0.87% 29.00 1095 29.10 27 21.40
2013-12-31 2204 1467073 508 42787300 29.30 29.40 28.85 28.85 0.25 -0.86% 28.85 18 29.00 1 21.21
2013-12-31 2204 1467073 508 42787300 29.30 29.40 28.85 28.85 0.25 0% 28.85 18 29.00 1 21.21