佳能(2374)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　27.45
0
0%		27.65
0.2
0.73%		27.50
-0.15
-0.54%		 　27.60
0.1
0.36%		27.25
-0.35
-1.27%		27.25
0
0%		27.35
0.1
0.37%		27.45
0.1
0.37%		 　27.40
-0.05
-0.18%		27.40
0
0%		27.50
0.1
0.36%		27.20
-0.3
-1.09%		27.70
0.5
1.84%		 　28.00
0.3
1.08%		28.40
0.4
1.43%		28.35
-0.05
-0.18%		28.20
-0.15
-0.53%		27.95
-0.25
-0.89%		 　28.10
0.15
0.54%		28.10
0
0%		28.15
0.05
0.18%		27.75
-0.4
-1.42%		27.72
2 月27.65
-0.1
-0.36%		 　27.90
0.25
0.9%		27.80
-0.1
-0.36%		27.70
-0.1
-0.36%		 　　　　　　　　　　28.10
0.4
1.44%		28.05
-0.05
-0.18%		28.20
0.15
0.53%		28.00
-0.2
-0.71%		27.85
-0.15
-0.54%		27.95
0.1
0.36%		 28.00
0.05
0.18%		27.95
-0.05
-0.18%		27.80
-0.15
-0.54%		 27.94
3 月27.95
0.15
0.54%		 　27.90
-0.05
-0.18%		27.80
-0.1
-0.36%		27.70
-0.1
-0.36%		27.70
0
0%		28.00
0.3
1.08%		 　27.70
-0.3
-1.07%		27.65
-0.05
-0.18%		27.50
-0.15
-0.54%		27.30
-0.2
-0.73%		26.90
-0.4
-1.47%		 　26.90
0
0%		27.40
0.5
1.86%		27.05
-0.35
-1.28%		27.05
0
0%		26.95
-0.1
-0.37%		 　27.10
0.15
0.56%		27.10
0
0%		27.10
0
0%		27.30
0.2
0.74%		27.00
-0.3
-1.1%		 27.36
4 月27.00
0
0%		27.25
0.25
0.93%		27.05
-0.2
-0.73%		 　　　26.55
-0.5
-1.85%		26.30
-0.25
-0.94%		26.60
0.3
1.14%		26.85
0.25
0.94%		26.65
-0.2
-0.74%		 　26.30
-0.35
-1.31%		26.45
0.15
0.57%		26.40
-0.05
-0.19%		26.60
0.2
0.76%		26.50
-0.1
-0.38%		 　26.50
0
0%		26.40
-0.1
-0.38%		26.80
0.4
1.52%		27.15
0.35
1.31%		27.05
-0.1
-0.37%		 　27.05
0
0%		27.00
-0.05
-0.18%		 26.72
5 月　27.10
0.1
0.37%		27.10
0
0%		 　27.00
-0.1
-0.37%		27.10
0.1
0.37%		27.00
-0.1
-0.37%		26.95
-0.05
-0.19%		26.85
-0.1
-0.37%		 　26.35
-0.5
-1.86%		26.20
-0.15
-0.57%		26.45
0.25
0.95%		26.25
-0.2
-0.76%		26.20
-0.05
-0.19%		 　26.25
0.05
0.19%		26.40
0.15
0.57%		26.30
-0.1
-0.38%		26.25
-0.05
-0.19%		26.25
0
0%		 　26.60
0.35
1.33%		26.35
-0.25
-0.94%		26.35
0
0%		26.35
0
0%		26.35
0
0%		26.55
6 月 　26.30
-0.05
-0.19%		26.25
-0.05
-0.19%		26.20
-0.05
-0.19%		26.15
-0.05
-0.19%		26.10
-0.05
-0.19%		 　26.25
0.15
0.57%		26.05
-0.2
-0.76%		 25.65
-0.4
-1.54%		25.65
0
0%		 　26.00
0.35
1.36%		26.20
0.2
0.77%		26.15
-0.05
-0.19%		25.95
-0.2
-0.76%		27.10
1.15
4.43%		 　26.75
-0.35
-1.29%		26.50
-0.25
-0.93%		26.75
0.25
0.94%		26.80
0.05
0.19%		26.90
0.1
0.37%		 26.33
7 月26.75
-0.15
-0.56%		26.40
-0.35
-1.31%		26.40
0
0%		26.55
0.15
0.57%		26.55
0
0%		 　26.60
0.05
0.19%		26.25
-0.35
-1.32%		26.25
0
0%		26.20
-0.05
-0.19%		26.30
0.1
0.38%		 　26.70
0.4
1.52%		26.60
-0.1
-0.37%		26.75
0.15
0.56%		26.85
0.1
0.37%		26.80
-0.05
-0.19%		 　26.80
0
0%		26.80
0
0%		26.60
-0.2
-0.75%		26.65
0.05
0.19%		26.70
0.05
0.19%		 　26.85
0.15
0.56%		24.45
-2.4
-8.94%		24.10
-0.35
-1.43%		26.44
8 月23.35
-0.75
-3.11%		23.55
0.2
0.86%		 　23.80
0.25
1.06%		23.90
0.1
0.42%		23.30
-0.6
-2.51%		23.55
0.25
1.07%		23.40
-0.15
-0.64%		 　23.30
-0.1
-0.43%		23.45
0.15
0.64%		23.35
-0.1
-0.43%		23.00
-0.35
-1.5%		22.60
-0.4
-1.74%		 　22.25
-0.35
-1.55%		21.60
-0.65
-2.92%		 21.90
0.3
1.39%		22.25
0.35
1.6%		 　22.15
-0.1
-0.45%		22.20
0.05
0.23%		22.25
0.05
0.23%		22.15
-0.1
-0.45%		22.00
-0.15
-0.68%		 22.77
9 月　22.00
0
0%		22.35
0.35
1.59%		22.30
-0.05
-0.22%		22.25
-0.05
-0.22%		22.45
0.2
0.9%		 　22.45
0
0%		22.30
-0.15
-0.67%		22.30
0
0%		22.20
-0.1
-0.45%		22.05
-0.15
-0.68%		22.05
0
0%		 22.10
0.05
0.23%		22.15
0.05
0.23%		22.20
0.05
0.23%		 　　　22.40
0.2
0.9%		22.40
0
0%		22.35
-0.05
-0.22%		22.25
-0.1
-0.45%		22.10
-0.15
-0.67%		 　22.15
0.05
0.23%		 22.24
10 月22.00
-0.15
-0.68%		22.70
0.7
3.18%		22.65
-0.05
-0.22%		22.45
-0.2
-0.88%		 　22.10
-0.35
-1.56%		22.20
0.1
0.45%		22.05
-0.15
-0.68%		 22.00
-0.05
-0.23%		 　21.80
-0.2
-0.91%		21.80
0
0%		21.85
0.05
0.23%		22.00
0.15
0.69%		22.00
0
0%		 　21.90
-0.1
-0.45%		21.95
0.05
0.23%		21.95
0
0%		21.95
0
0%		21.80
-0.15
-0.68%		 　21.80
0
0%		21.85
0.05
0.23%		22.30
0.45
2.06%		22.15
-0.15
-0.67%		22.03
11 月22.00
-0.15
-0.68%		 　21.80
-0.2
-0.91%		21.80
0
0%		21.50
-0.3
-1.38%		21.50
0
0%		21.25
-0.25
-1.16%		 　21.00
-0.25
-1.18%		20.40
-0.6
-2.86%		20.20
-0.2
-0.98%		20.50
0.3
1.49%		20.45
-0.05
-0.24%		 　20.10
-0.35
-1.71%		20.15
0.05
0.25%		20.00
-0.15
-0.74%		19.70
-0.3
-1.5%		19.50
-0.2
-1.02%		 　18.80
-0.7
-3.59%		18.95
0.15
0.8%		19.00
0.05
0.26%		19.20
0.2
1.05%		19.40
0.2
1.04%		 20.32
12 月　19.90
0.5
2.58%		19.70
-0.2
-1.01%		19.60
-0.1
-0.51%		19.45
-0.15
-0.77%		19.65
0.2
1.03%		 　19.95
0.3
1.53%		19.75
-0.2
-1%		19.55
-0.2
-1.01%		19.55
0
0%		19.75
0.2
1.02%		 　19.40
-0.35
-1.77%		19.25
-0.15
-0.77%		19.25
0
0%		19.15
-0.1
-0.52%		18.05
-1.1
-5.74%		 　18.10
0.05
0.28%		18.30
0.2
1.1%		18.35
0.05
0.27%		18.70
0.35
1.91%		18.55
-0.15
-0.8%		 　18.80
0.25
1.35%		18.80
0
0%		19.15

說明:最高漲幅:4.43%最低跌幅:-8.94% 最高價:28.40最低價:18.05平均價:24.56,灰色底表示週末,漲116天(23.9)元,跌147天(-32.85)元,平盤47天
4%=1,3%=4,2%=11,1%=60,0%=87,-0%=1,-1%=1,-2%=2,-3%=4,-4%=17,-5%=54,-6%=68,

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 2374 866074 560 23716917 27.30 27.55 27.20 27.45 0.25 0% 27.45 15 27.50 4 8.88
2013-01-03 2374 1130334 584 31280231 27.60 27.80 27.55 27.65 0.20 0.73% 27.65 8 27.70 58 8.95
2013-01-04 2374 991780 484 27268196 27.65 27.65 27.40 27.50 0.15 -0.54% 27.50 14 27.55 9 8.90
2013-01-07 2374 547893 274 15084146 27.50 27.60 27.40 27.60 0.10 0.36% 27.55 9 27.60 14 8.93
2013-01-08 2374 941382 494 25493004 27.25 27.25 26.85 27.25 0.35 -1.27% 27.20 9 27.25 2 8.82
2013-01-09 2374 552951 313 15044765 27.25 27.25 27.05 27.25 0.00 0% 27.20 16 27.25 149 8.82
2013-01-10 2374 861362 529 23497343 27.25 27.50 27.10 27.35 0.10 0.37% 27.20 20 27.35 25 8.85
2013-01-11 2374 960706 516 26311018 27.50 27.50 27.30 27.45 0.10 0.37% 27.40 4 27.45 25 8.88
2013-01-14 2374 538186 254 14703461 27.50 27.50 27.20 27.40 0.05 -0.18% 27.35 2 27.40 4 8.87
2013-01-15 2374 1057273 574 28907784 27.30 27.50 27.10 27.40 0.00 0% 27.30 9 27.40 20 8.87
2013-01-16 2374 1764575 771 48762723 27.50 27.95 27.25 27.50 0.10 0.36% 27.50 12 27.55 2 8.90
2013-01-17 2374 1067259 573 29309164 27.50 27.70 27.10 27.20 0.30 -1.09% 27.15 19 27.20 10 8.80
2013-01-18 2374 602263 347 16580613 27.40 27.70 27.35 27.70 0.50 1.84% 27.70 24 27.75 10 8.96
2013-01-21 2374 1772850 907 49428969 27.70 28.05 27.60 28.00 0.30 1.08% 28.00 57 28.05 37 9.06
2013-01-22 2374 3196911 1593 90893358 28.50 28.60 28.30 28.40 0.40 1.43% 28.35 38 28.40 173 9.19
2013-01-23 2374 1334909 754 37825909 28.40 28.50 28.20 28.35 0.05 -0.18% 28.30 8 28.35 5 9.17
2013-01-24 2374 992475 472 27977470 28.30 28.40 28.05 28.20 0.15 -0.53% 28.20 2 28.25 16 9.13
2013-01-25 2374 858933 454 24060686 28.20 28.20 27.90 27.95 0.25 -0.89% 27.95 29 28.00 21 9.05
2013-01-28 2374 732109 384 20520089 27.95 28.10 27.95 28.10 0.15 0.54% 28.05 48 28.10 56 9.09
2013-01-29 2374 995268 549 28064472 28.10 28.35 28.10 28.10 0.00 0% 28.10 23 28.15 2 9.09
2013-01-30 2374 902686 465 25410408 28.10 28.20 28.10 28.15 0.05 0.18% 28.15 36 28.20 73 9.11
2013-01-31 2374 1323926 738 37048744 28.15 28.20 27.75 27.75 0.40 -1.42% 27.70 98 27.80 5 8.98
2013-02-01 2374 1252890 762 34813241 27.75 28.00 27.60 27.65 0.10 -0.36% 27.65 4 27.75 38 8.95
2013-02-04 2374 667525 385 18626809 27.65 28.05 27.65 27.90 0.25 0.9% 27.90 3 27.95 102 9.03
2013-02-05 2374 832394 456 23207292 27.80 28.05 27.70 27.80 0.10 -0.36% 27.80 47 27.90 6 9.00
2013-02-06 2374 736070 489 20426871 28.00 28.00 27.65 27.70 0.10 -0.36% 27.65 24 27.70 6 8.96
2013-02-18 2374 1130872 652 31708998 28.10 28.15 27.90 28.10 0.40 1.44% 28.10 1 28.15 40 9.09
2013-02-19 2374 699923 441 19684394 28.25 28.25 28.00 28.05 0.05 -0.18% 28.05 33 28.15 1 9.08
2013-02-20 2374 1016422 481 28584776 28.15 28.20 28.05 28.20 0.15 0.53% 28.15 13 28.20 114 9.13
2013-02-21 2374 710481 326 19878765 28.20 28.20 27.85 28.00 0.20 -0.71% 27.95 15 28.00 1 9.06
2013-02-22 2374 946314 447 26312480 28.00 28.00 27.65 27.85 0.15 -0.54% 27.85 35 27.95 11 9.01
2013-02-23 2374 543052 226 15150092 27.85 28.00 27.80 27.95 0.10 0.36% 27.95 8 28.00 40 9.05
2013-02-25 2374 559178 378 15644899 28.00 28.10 27.85 28.00 0.05 0.18% 27.95 24 28.00 21 9.06
2013-02-26 2374 402758 228 11248977 28.00 28.00 27.85 27.95 0.05 -0.18% 27.95 5 28.00 82 9.05
2013-02-27 2374 643856 336 17953436 27.95 28.00 27.80 27.80 0.15 -0.54% 27.80 195 27.85 22 9.00
2013-03-01 2374 824373 469 23037595 27.90 28.05 27.85 27.95 0.15 0.54% 27.95 53 28.00 72 9.05
2013-03-04 2374 916342 474 25618965 28.05 28.10 27.85 27.90 0.05 -0.18% 27.90 22 27.95 10 9.03
2013-03-05 2374 808004 369 22499751 27.95 28.00 27.80 27.80 0.10 -0.36% 27.80 141 27.85 41 9.00
2013-03-06 2374 846508 424 23490236 28.00 28.00 27.70 27.70 0.10 -0.36% 27.70 42 27.80 455 8.96
2013-03-07 2374 903462 514 25040939 27.70 27.80 27.65 27.70 0.00 0% 27.70 82 27.75 32 8.96
2013-03-08 2374 1520949 599 42545821 27.70 28.20 27.70 28.00 0.30 1.08% 28.00 26 28.05 33 9.06
2013-03-11 2374 2169030 918 60149814 28.00 28.00 27.60 27.70 0.30 -1.07% 27.70 12 27.75 72 8.96
2013-03-12 2374 949177 506 26258360 27.70 27.85 27.60 27.65 0.05 -0.18% 27.60 106 27.65 48 8.95
2013-03-13 2374 1312155 761 36038684 27.65 27.80 27.35 27.50 0.15 -0.54% 27.50 15 27.55 6 8.90
2013-03-14 2374 689701 426 18882748 27.50 27.50 27.25 27.30 0.20 -0.73% 27.30 64 27.35 6 8.83
2013-03-15 2374 1629451 790 44148777 27.30 27.40 26.90 26.90 0.40 -1.47% 26.85 25 26.90 22 8.71
2013-03-18 2374 1528892 706 40747122 26.70 26.90 26.50 26.90 0.00 0% 26.60 7 26.90 84 8.71
2013-03-19 2374 1381119 605 37268855 26.90 27.45 26.65 27.40 0.50 1.86% 27.35 4 27.40 46 8.87
2013-03-20 2374 2522462 752 68876306 27.30 27.50 27.05 27.05 0.35 -1.28% 27.05 2 27.10 2 8.75
2013-03-21 2374 642243 345 17405379 27.10 27.20 27.00 27.05 0.00 0% 27.05 37 27.10 1 8.75
2013-03-22 2374 740980 419 19999651 27.05 27.20 26.90 26.95 0.10 -0.37% 26.95 33 27.00 22 8.92
2013-03-25 2374 638246 363 17308342 27.10 27.25 27.00 27.10 0.15 0.56% 27.10 6 27.15 3 8.97
2013-03-26 2374 410339 272 11136767 27.10 27.25 27.05 27.10 0.00 0% 27.10 8 27.15 1 8.97
2013-03-27 2374 637612 304 17321274 27.10 27.30 27.10 27.10 0.00 0% 27.10 31 27.20 3 8.97
2013-03-28 2374 810706 452 22006013 27.10 27.30 27.00 27.30 0.20 0.74% 27.20 2 27.30 48 9.04
2013-03-29 2374 1207823 532 32710256 27.40 27.40 27.00 27.00 0.30 -1.1% 27.00 9 27.10 16 8.94
2013-04-01 2374 406142 219 10981984 27.00 27.10 27.00 27.00 0.00 0% 27.00 83 27.05 9 8.94
2013-04-02 2374 644619 311 17467461 27.00 27.25 27.00 27.25 0.25 0.93% 27.20 3 27.25 21 9.02
2013-04-03 2374 794481 500 21513137 27.25 27.25 27.00 27.05 0.20 -0.73% 27.05 17 27.10 1 8.96
2013-04-08 2374 1280025 683 34110775 26.90 27.05 26.50 26.55 0.50 -1.85% 26.55 3 26.60 22 8.79
2013-04-09 2374 1361240 676 35811452 26.20 26.45 26.20 26.30 0.25 -0.94% 26.30 31 26.40 28 8.71
2013-04-10 2374 786397 453 20822388 26.30 26.65 26.25 26.60 0.30 1.14% 26.45 20 26.60 11 8.81
2013-04-11 2374 580543 354 15548367 26.60 26.90 26.60 26.85 0.25 0.94% 26.80 1 26.85 2 8.89
2013-04-12 2374 674854 424 17994105 26.85 26.85 26.50 26.65 0.20 -0.74% 26.65 13 26.70 4 8.82
2013-04-15 2374 795981 458 21087840 26.65 26.70 26.30 26.30 0.35 -1.31% 26.30 66 26.40 6 8.71
2013-04-16 2374 789948 455 20662767 26.05 26.45 26.00 26.45 0.15 0.57% 26.35 20 26.45 4 8.76
2013-04-17 2374 666819 417 17583663 26.45 26.50 26.20 26.40 0.05 -0.19% 26.40 12 26.50 23 8.74
2013-04-18 2374 720087 614 19184139 26.70 26.70 26.50 26.60 0.20 0.76% 26.50 27 26.60 13 8.81
2013-04-19 2374 623795 402 16534962 26.60 26.60 26.40 26.50 0.10 -0.38% 26.45 12 26.50 24 8.77
2013-04-22 2374 763096 363 20249489 26.50 26.70 26.40 26.50 0.00 0% 26.50 2 26.55 20 8.77
2013-04-23 2374 545267 381 14391392 26.40 26.50 26.30 26.40 0.10 -0.38% 26.35 3 26.40 66 8.74
2013-04-24 2374 2360238 940 63048383 26.40 26.90 26.40 26.80 0.40 1.52% 26.80 63 26.85 4 8.87
2013-04-25 2374 2541993 1122 69003211 26.90 27.30 26.90 27.15 0.35 1.31% 27.15 70 27.20 96 8.99
2013-04-26 2374 1374795 586 37334047 27.30 27.30 27.05 27.05 0.10 -0.37% 27.05 62 27.10 8 8.96
2013-04-29 2374 522634 209 14148347 27.10 27.15 27.00 27.05 0.00 0% 27.05 35 27.10 45 8.96
2013-04-30 2374 944328 581 25563563 27.20 27.20 27.00 27.00 0.05 -0.18% 27.00 156 27.10 19 8.94
2013-05-02 2374 845056 520 22916060 27.10 27.20 27.00 27.10 0.10 0.37% 27.10 39 27.15 7 8.97
2013-05-03 2374 1138422 433 30829894 27.10 27.20 27.00 27.10 0.00 0% 27.05 16 27.10 16 8.97
2013-05-06 2374 1104083 455 29871641 27.25 27.25 27.00 27.00 0.10 -0.37% 27.00 29 27.10 44 8.97
2013-05-07 2374 690547 241 18652819 27.00 27.10 26.95 27.10 0.10 0.37% 27.05 2 27.10 47 9.00
2013-05-08 2374 1211092 574 32819834 27.20 27.25 27.00 27.00 0.10 -0.37% 27.00 55 27.10 24 8.97
2013-05-09 2374 1285817 679 34682758 27.00 27.10 26.90 26.95 0.05 -0.19% 26.95 107 27.00 12 8.95
2013-05-10 2374 824472 341 22222263 27.00 27.10 26.85 26.85 0.10 -0.37% 26.85 113 26.90 7 8.92
2013-05-13 2374 3392456 1417 89216177 26.80 26.80 26.15 26.35 0.50 -1.86% 26.30 8 26.35 12 8.75
2013-05-14 2374 1305398 490 34168170 26.30 26.30 26.10 26.20 0.15 -0.57% 26.15 110 26.20 21 10.44
2013-05-15 2374 873123 427 22953330 26.20 26.45 26.15 26.45 0.25 0.95% 26.40 33 26.45 15 10.54
2013-05-16 2374 1883796 969 49532531 26.50 26.55 26.20 26.25 0.20 -0.76% 26.20 275 26.25 1 10.46
2013-05-17 2374 859865 498 22580458 26.25 26.35 26.20 26.20 0.05 -0.19% 26.20 101 26.25 18 10.44
2013-05-20 2374 993520 495 26080965 26.20 26.35 26.20 26.25 0.05 0.19% 26.25 5 26.30 2 10.46
2013-05-21 2374 1114683 466 29325923 26.25 26.40 26.20 26.40 0.15 0.57% 26.30 78 26.40 64 10.52
2013-05-22 2374 1509322 799 39714959 26.40 26.45 26.25 26.30 0.10 -0.38% 26.30 33 26.35 2 10.48
2013-05-23 2374 1266736 748 33252330 26.30 26.30 26.20 26.25 0.05 -0.19% 26.20 311 26.25 16 10.46
2013-05-24 2374 950222 505 24947871 26.25 26.35 26.20 26.25 0.00 0% 26.20 338 26.25 7 10.46
2013-05-27 2374 1112033 461 29440772 26.25 26.65 26.25 26.60 0.35 1.33% 26.60 23 26.65 44 10.60
2013-05-28 2374 725116 345 19132352 26.60 26.60 26.30 26.35 0.25 -0.94% 26.35 82 26.40 3 10.50
2013-05-29 2374 1362047 528 35927883 26.35 26.45 26.30 26.35 0.00 0% 26.35 28 26.40 107 10.50
2013-05-30 2374 726585 307 19153433 26.35 26.50 26.30 26.35 0.00 0% 26.35 1 26.40 6 10.50
2013-05-31 2374 818431 394 21618636 26.35 26.50 26.35 26.35 0.00 0% 26.35 102 26.40 44 10.50
2013-06-03 2374 874132 465 22970464 26.30 26.35 26.25 26.30 0.05 -0.19% 26.25 141 26.30 5 10.48
2013-06-04 2374 716919 416 18843009 26.30 26.35 26.25 26.25 0.05 -0.19% 26.25 5 26.30 4 10.46
2013-06-05 2374 839878 448 22048450 26.25 26.30 26.20 26.20 0.05 -0.19% 26.20 208 26.25 13 10.44
2013-06-06 2374 631350 373 16532889 26.20 26.25 26.15 26.15 0.05 -0.19% 26.15 88 26.20 16 10.42
2013-06-07 2374 677935 369 17735400 26.15 26.20 26.10 26.10 0.05 -0.19% 26.10 107 26.15 6 10.40
2013-06-10 2374 367547 209 9630373 26.15 26.30 26.15 26.25 0.15 0.57% 26.20 2 26.25 21 10.46
2013-06-11 2374 1057065 472 27559640 26.20 26.20 26.00 26.05 0.20 -0.76% 26.05 13 26.10 19 10.38
2013-06-13 2374 1504189 761 38653304 26.00 26.00 25.60 25.65 0.40 -1.54% 25.60 197 25.65 7 10.22
2013-06-14 2374 933651 548 23917908 25.70 25.90 25.50 25.65 0.00 0% 25.65 4 25.70 12 10.22
2013-06-17 2374 447933 313 11590703 25.65 26.00 25.65 26.00 0.35 1.36% 25.95 7 26.00 10 10.36
2013-06-18 2374 331803 240 8642664 26.20 26.20 25.90 26.20 0.20 0.77% 26.15 1 26.20 17 10.44
2013-06-19 2374 463625 301 12135170 26.30 26.30 26.10 26.15 0.05 -0.19% 26.15 1 26.20 12 10.42
2013-06-20 2374 641455 424 16686230 26.00 26.15 25.85 25.95 0.20 -0.76% 25.90 42 25.95 6 10.34
2013-06-21 2374 2427837 756 64355249 25.90 27.10 25.60 27.10 1.15 4.43% 27.10 786 27.15 4 10.80
2013-06-24 2374 2167639 921 58189240 27.00 27.10 26.55 26.75 0.35 -1.29% 26.75 22 26.80 59 10.66
2013-06-25 2374 1030778 587 27442411 26.75 26.85 26.50 26.50 0.25 -0.93% 26.50 11 26.60 14 10.56
2013-06-26 2374 502424 349 13377372 26.50 26.80 26.50 26.75 0.25 0.94% 26.70 11 26.75 26 10.66
2013-06-27 2374 977027 478 26207968 26.80 27.00 26.60 26.80 0.05 0.19% 26.80 2 26.85 12 10.68
2013-06-28 2374 414774 248 11104586 26.90 26.95 26.65 26.90 0.10 0.37% 26.85 2 26.90 50 10.72
2013-07-01 2374 566091 257 15149231 26.90 26.90 26.65 26.75 0.15 -0.56% 26.75 11 26.80 12 10.66
2013-07-02 2374 693338 363 18416796 26.70 26.75 26.40 26.40 0.35 -1.31% 26.40 69 26.45 13 10.52
2013-07-03 2374 687261 421 18203715 26.40 26.60 26.40 26.40 0.00 0% 26.40 26 26.45 9 10.52
2013-07-04 2374 318519 213 8426270 26.40 26.55 26.35 26.55 0.15 0.57% 26.45 1 26.55 13 10.58
2013-07-05 2374 422929 273 11251805 26.60 26.70 26.50 26.55 0.00 0% 26.55 28 26.60 11 10.58
2013-07-08 2374 311900 196 8276399 26.60 26.70 26.40 26.60 0.05 0.19% 26.45 15 26.60 34 10.60
2013-07-09 2374 669777 379 17619741 26.40 26.45 26.20 26.25 0.35 -1.32% 26.25 85 26.30 2 10.46
2013-07-10 2374 620538 297 16313820 26.25 26.40 26.20 26.25 0.00 0% 26.25 45 26.30 88 10.46
2013-07-11 2374 786825 418 20683809 26.25 26.40 26.20 26.20 0.05 -0.19% 26.20 44 26.25 12 10.44
2013-07-12 2374 411000 266 10793550 26.40 26.40 26.20 26.30 0.10 0.38% 26.30 9 26.35 25 10.48
2013-07-15 2374 1013144 507 26985733 26.40 26.75 26.40 26.70 0.40 1.52% 26.65 13 26.70 52 10.64
2013-07-16 2374 583629 351 15520044 26.70 26.70 26.50 26.60 0.10 -0.37% 26.60 12 26.65 6 10.60
2013-07-17 2374 871410 465 23249854 26.70 26.80 26.60 26.75 0.15 0.56% 26.70 13 26.75 52 10.66
2013-07-18 2374 712541 411 19086641 26.80 26.85 26.70 26.85 0.10 0.37% 26.80 20 26.85 81 10.70
2013-07-19 2374 722384 341 19332567 26.85 26.85 26.65 26.80 0.05 -0.19% 26.75 7 26.80 25 10.68
2013-07-22 2374 691629 402 18500408 26.80 26.85 26.70 26.80 0.00 0% 26.75 23 26.80 348 10.68
2013-07-23 2374 1165575 477 31178056 26.80 26.85 26.65 26.80 0.00 0% 26.75 17 26.80 168 10.68
2013-07-24 2374 1320120 470 35237499 26.80 26.80 26.60 26.60 0.20 -0.75% 26.60 79 26.65 6 10.60
2013-07-25 2374 1182000 574 31610943 26.60 26.85 26.60 26.65 0.05 0.19% 26.65 41 26.70 2 10.62
2013-07-26 2374 2402882 547 63950086 26.70 26.80 26.65 26.70 0.05 0.19% 26.70 47 26.75 55 10.64
2013-07-29 2374 5326844 1605 143292494 26.80 27.10 26.75 26.85 0.15 0.56% 26.85 31 26.90 92 10.70
2013-07-30 2374 3548091 1065 87157773 24.65 24.80 24.40 24.45 0.00 -8.94% 24.45 3 24.50 7 9.74
2013-07-31 2374 1631347 877 39430072 24.40 24.40 24.00 24.10 0.35 -1.43% 24.05 24 24.10 6 9.60
2013-08-01 2374 2286113 940 53798625 24.00 24.05 23.10 23.35 0.75 -3.11% 23.30 8 23.35 8 9.30
2013-08-02 2374 1135343 668 26650086 23.40 23.60 23.30 23.55 0.20 0.86% 23.50 11 23.55 12 9.38
2013-08-05 2374 859869 453 20363595 23.60 23.80 23.55 23.80 0.25 1.06% 23.75 2 23.80 31 9.48
2013-08-06 2374 683952 453 16253799 23.95 23.95 23.60 23.90 0.10 0.42% 23.85 3 23.90 60 9.52
2013-08-07 2374 783785 481 18412823 23.90 23.90 23.30 23.30 0.60 -2.51% 23.30 56 23.35 1 9.28
2013-08-08 2374 1039070 339 24436938 23.40 23.65 23.30 23.55 0.25 1.07% 23.50 34 23.55 2 9.38
2013-08-09 2374 465093 255 10893171 23.55 23.55 23.30 23.40 0.15 -0.64% 23.40 1 23.45 3 9.32
2013-08-12 2374 785856 397 18246189 23.30 23.30 23.15 23.30 0.10 -0.43% 23.25 3 23.30 47 9.28
2013-08-13 2374 574377 355 13456809 23.30 23.50 23.30 23.45 0.15 0.64% 23.40 29 23.45 2 12.61
2013-08-14 2374 402590 278 9387663 23.45 23.45 23.20 23.35 0.10 -0.43% 23.35 6 23.40 13 12.55
2013-08-15 2374 855827 455 19754156 23.40 23.40 22.95 23.00 0.35 -1.5% 23.00 5 23.05 35 12.37
2013-08-16 2374 1124616 644 25492241 22.90 22.90 22.60 22.60 0.40 -1.74% 22.60 96 22.65 18 12.15
2013-08-19 2374 898894 533 20053866 22.60 22.60 22.20 22.25 0.35 -1.55% 22.25 18 22.30 5 11.96
2013-08-20 2374 1992902 998 43590564 22.25 22.25 21.60 21.60 0.65 -2.92% 21.60 29 21.70 25 11.61
2013-08-22 2374 1083129 518 23537764 21.45 21.90 21.45 21.90 0.30 1.39% 21.90 6 21.95 18 11.77
2013-08-23 2374 856624 449 19011030 21.90 22.30 21.90 22.25 0.35 1.6% 22.20 36 22.30 15 11.96
2013-08-26 2374 319107 191 7087309 22.30 22.30 22.15 22.15 0.10 -0.45% 22.15 36 22.20 4 11.91
2013-08-27 2374 430326 251 9556317 22.20 22.30 22.15 22.20 0.05 0.23% 22.15 7 22.20 29 11.94
2013-08-28 2374 559966 379 12380386 22.15 22.25 22.00 22.25 0.05 0.23% 22.20 7 22.25 9 11.96
2013-08-29 2374 383375 220 8520370 22.30 22.35 22.15 22.15 0.10 -0.45% 22.15 11 22.20 1 11.91
2013-08-30 2374 605307 334 13362764 22.05 22.20 22.00 22.00 0.15 -0.68% 22.00 20 22.10 1 11.83
2013-09-02 2374 473359 287 10420018 22.00 22.20 21.90 22.00 0.00 0% 22.00 20 22.05 2 11.83
2013-09-03 2374 458044 274 10224426 22.25 22.45 22.15 22.35 0.35 1.59% 22.35 5 22.40 136 12.02
2013-09-04 2374 367575 276 8210366 22.35 22.50 22.20 22.30 0.05 -0.22% 22.30 42 22.40 2 11.99
2013-09-05 2374 780561 335 17412622 22.60 22.60 22.10 22.25 0.05 -0.22% 22.25 22 22.30 1 11.96
2013-09-06 2374 488732 257 10920290 22.30 22.45 22.25 22.45 0.20 0.9% 22.40 48 22.45 38 12.07
2013-09-09 2374 484686 242 10839640 22.50 22.55 22.30 22.45 0.00 0% 22.30 9 22.45 23 12.07
2013-09-10 2374 577507 306 12913604 22.45 22.50 22.20 22.30 0.15 -0.67% 22.30 6 22.40 16 11.99
2013-09-11 2374 541719 253 12041008 22.30 22.35 22.10 22.30 0.00 0% 22.30 53 22.35 8 11.99
2013-09-12 2374 928719 530 20545002 22.30 22.30 22.00 22.20 0.10 -0.45% 22.20 14 22.25 28 11.94
2013-09-13 2374 338501 172 7489838 22.20 22.25 22.05 22.05 0.15 -0.68% 22.05 23 22.10 1 11.85
2013-09-14 2374 303379 173 6689002 22.05 22.15 22.00 22.05 0.00 0% 22.05 8 22.10 4 11.85
2013-09-16 2374 751737 388 16603764 22.00 22.20 22.00 22.10 0.05 0.23% 22.10 46 22.15 14 11.88
2013-09-17 2374 403662 240 8915391 22.10 22.15 22.00 22.15 0.05 0.23% 22.10 21 22.15 2 11.91
2013-09-18 2374 626081 329 13859292 22.05 22.20 22.05 22.20 0.05 0.23% 22.20 7 22.25 12 11.94
2013-09-23 2374 941043 467 21017352 22.20 22.50 22.20 22.40 0.20 0.9% 22.40 17 22.45 10 12.04
2013-09-24 2374 533786 245 11952969 22.40 22.45 22.30 22.40 0.00 0% 22.40 1 22.45 71 12.04
2013-09-25 2374 617923 325 13760271 22.40 22.50 22.15 22.35 0.05 -0.22% 22.30 13 22.35 11 12.02
2013-09-26 2374 342806 199 7629128 22.35 22.35 22.20 22.25 0.10 -0.45% 22.20 12 22.25 1 11.96
2013-09-27 2374 885607 472 19675608 22.25 22.45 22.05 22.10 0.15 -0.67% 22.10 11 22.20 26 11.88
2013-09-30 2374 517963 296 11440836 22.00 22.25 22.00 22.15 0.05 0.23% 22.10 3 22.15 1 11.91
2013-10-01 2374 789475 387 17394450 22.10 22.10 22.00 22.00 0.15 -0.68% 22.00 17 22.05 5 11.83
2013-10-02 2374 894412 480 19968132 22.05 22.80 22.00 22.70 0.70 3.18% 22.60 1 22.70 72 12.20
2013-10-03 2374 1394498 661 31829447 22.90 23.10 22.60 22.65 0.05 -0.22% 22.65 1 22.70 26 12.18
2013-10-04 2374 611538 266 13751379 22.60 22.65 22.40 22.45 0.20 -0.88% 22.45 1 22.50 24 12.07
2013-10-07 2374 604566 293 13418062 22.15 22.40 22.10 22.10 0.35 -1.56% 22.10 120 22.15 2 11.88
2013-10-08 2374 543302 262 12043000 22.10 22.30 22.10 22.20 0.10 0.45% 22.20 32 22.25 2 11.94
2013-10-09 2374 703989 287 15547451 22.40 22.40 22.00 22.05 0.15 -0.68% 22.05 32 22.15 31 11.85
2013-10-11 2374 657026 356 14500672 22.20 22.30 22.00 22.00 0.05 -0.23% 22.00 53 22.05 1 11.83
2013-10-14 2374 744291 443 16279152 22.00 22.05 21.75 21.80 0.20 -0.91% 21.80 39 21.85 3 11.72
2013-10-15 2374 521333 274 11370699 21.80 21.90 21.75 21.80 0.00 0% 21.75 111 21.80 2 11.72
2013-10-16 2374 410104 267 8976215 21.80 22.00 21.80 21.85 0.05 0.23% 21.80 64 21.90 1 11.75
2013-10-17 2374 513537 209 11260014 21.90 22.05 21.85 22.00 0.15 0.69% 21.95 5 22.05 25 11.83
2013-10-18 2374 476243 226 10481114 22.00 22.10 21.95 22.00 0.00 0% 21.95 48 22.00 18 11.83
2013-10-21 2374 426477 171 9358894 22.00 22.05 21.85 21.90 0.10 -0.45% 21.85 21 21.90 43 11.77
2013-10-22 2374 356637 207 7840555 22.10 22.15 21.85 21.95 0.05 0.23% 21.95 4 22.00 37 11.80
2013-10-23 2374 463451 214 10202774 21.95 22.15 21.85 21.95 0.00 0% 21.95 6 22.00 2 11.80
2013-10-24 2374 278334 152 6104257 22.00 22.00 21.85 21.95 0.00 0% 21.90 16 21.95 4 11.80
2013-10-25 2374 406382 275 8887120 22.00 22.00 21.80 21.80 0.15 -0.68% 21.80 40 21.85 10 11.72
2013-10-28 2374 247057 181 5395685 21.80 21.95 21.80 21.80 0.00 0% 21.80 6 21.85 2 11.72
2013-10-29 2374 260604 155 5689441 21.80 21.95 21.75 21.85 0.05 0.23% 21.80 16 21.85 15 11.75
2013-10-30 2374 890854 515 19719006 21.95 22.30 21.90 22.30 0.45 2.06% 22.25 10 22.30 61 11.99
2013-10-31 2374 363380 192 8037476 22.30 22.30 22.05 22.15 0.15 -0.67% 22.10 3 22.15 18 11.91
2013-11-01 2374 425933 231 9376976 22.15 22.20 21.95 22.00 0.15 -0.68% 21.95 10 22.00 77 11.83
2013-11-04 2374 465927 251 10183502 22.00 22.00 21.80 21.80 0.20 -0.91% 21.80 27 21.90 9 11.72
2013-11-05 2374 537304 272 11705651 21.80 22.00 21.65 21.80 0.00 0% 21.75 5 21.80 27 11.72
2013-11-06 2374 554067 262 11956338 21.70 21.80 21.50 21.50 0.30 -1.38% 21.50 129 21.55 10 11.56
2013-11-07 2374 872905 510 18736302 21.50 21.55 21.35 21.50 0.00 0% 21.40 17 21.50 4 11.56
2013-11-08 2374 454233 289 9676421 21.40 21.40 21.20 21.25 0.25 -1.16% 21.20 93 21.25 1 11.42
2013-11-11 2374 785968 355 16595318 21.20 21.30 21.00 21.00 0.25 -1.18% 21.00 132 21.05 2 11.29
2013-11-12 2374 1474307 595 30385655 21.00 21.00 20.25 20.40 0.60 -2.86% 20.40 4 20.45 13 14.78
2013-11-13 2374 594201 342 11993381 20.40 20.40 20.05 20.20 0.20 -0.98% 20.20 55 20.25 23 14.64
2013-11-14 2374 372368 212 7595133 20.20 20.55 20.20 20.50 0.30 1.49% 20.45 5 20.50 7 14.86
2013-11-15 2374 335906 183 6901326 20.50 20.65 20.45 20.45 0.05 -0.24% 20.45 2 20.50 5 14.82
2013-11-18 2374 433434 214 8739763 20.45 20.45 20.10 20.10 0.35 -1.71% 20.10 9 20.15 3 14.57
2013-11-19 2374 445346 242 8975146 20.00 20.30 20.00 20.15 0.05 0.25% 20.15 37 20.20 2 14.60
2013-11-20 2374 1227141 446 24743986 19.95 20.45 19.95 20.00 0.15 -0.74% 20.00 108 20.15 3 14.49
2013-11-21 2374 1168041 474 23035620 19.90 19.90 19.60 19.70 0.30 -1.5% 19.70 22 19.75 10 14.28
2013-11-22 2374 1097062 469 21431759 19.60 19.70 19.40 19.50 0.20 -1.02% 19.45 12 19.50 23 14.13
2013-11-25 2374 2312769 1034 43984783 19.20 19.40 18.80 18.80 0.70 -3.59% 18.80 110 18.85 22 13.62
2013-11-26 2374 1471956 605 27933614 18.80 19.15 18.75 18.95 0.15 0.8% 18.95 6 19.05 1 13.73
2013-11-27 2374 1094616 497 20856729 18.80 19.15 18.80 19.00 0.05 0.26% 18.95 99 19.00 71 13.77
2013-11-28 2374 1332025 565 25641471 19.00 19.40 19.00 19.20 0.20 1.05% 19.15 42 19.20 28 13.91
2013-11-29 2374 1268602 554 24643384 19.20 19.60 19.20 19.40 0.20 1.04% 19.40 41 19.45 3 14.06
2013-12-02 2374 764171 433 15071247 19.50 19.90 19.50 19.90 0.50 2.58% 19.85 7 19.90 37 14.42
2013-12-03 2374 716882 375 14224868 19.95 20.00 19.65 19.70 0.20 -1.01% 19.65 19 19.70 3 14.28
2013-12-04 2374 474778 256 9300746 19.65 19.70 19.50 19.60 0.10 -0.51% 19.60 4 19.65 11 14.20
2013-12-05 2374 442317 304 8641412 19.50 19.80 19.45 19.45 0.15 -0.77% 19.45 15 19.50 8 14.09
2013-12-06 2374 1028352 235 20114342 19.45 19.65 19.40 19.65 0.20 1.03% 19.60 11 19.65 49 14.24
2013-12-09 2374 848304 455 16906443 19.85 20.00 19.75 19.95 0.30 1.53% 19.90 35 19.95 45 14.46
2013-12-10 2374 406407 248 8016041 19.90 19.95 19.60 19.75 0.20 -1% 19.70 1 19.75 10 14.31
2013-12-11 2374 533823 328 10509785 19.75 19.90 19.55 19.55 0.20 -1.01% 19.55 63 19.65 11 14.17
2013-12-12 2374 341447 282 6656333 19.50 19.55 19.40 19.55 0.00 0% 19.50 5 19.55 27 14.17
2013-12-13 2374 249447 162 4903157 19.60 19.75 19.60 19.75 0.20 1.02% 19.70 5 19.75 5 14.31
2013-12-16 2374 478587 352 9308520 19.75 19.75 19.20 19.40 0.35 -1.77% 19.35 2 19.40 25 14.06
2013-12-17 2374 659290 412 12760785 19.45 19.65 19.20 19.25 0.15 -0.77% 19.25 20 19.35 15 13.95
2013-12-18 2374 640028 317 12330987 19.20 19.40 19.20 19.25 0.00 0% 19.25 2 19.30 3 13.95
2013-12-19 2374 814891 580 15669951 19.25 19.45 19.15 19.15 0.10 -0.52% 19.15 20 19.20 4 13.88
2013-12-20 2374 4918346 1405 90716689 19.15 19.25 18.05 18.05 1.10 -5.74% 18.00 42 18.05 692 13.08
2013-12-23 2374 3156715 1287 57618273 18.50 18.50 18.10 18.10 0.05 0.28% 18.10 59 18.20 10 13.12
2013-12-24 2374 1240698 599 22624731 18.20 18.35 18.15 18.30 0.20 1.1% 18.25 43 18.30 28 13.26
2013-12-25 2374 908680 458 16636935 18.30 18.40 18.25 18.35 0.05 0.27% 18.30 76 18.35 4 13.30
2013-12-26 2374 1582174 763 29428739 18.40 18.75 18.35 18.70 0.35 1.91% 18.65 79 18.70 16 13.55
2013-12-27 2374 1585043 766 29721791 19.20 19.20 18.50 18.55 0.15 -0.8% 18.55 49 18.60 4 13.44
2013-12-30 2374 675947 438 12638899 18.55 18.80 18.55 18.80 0.25 1.35% 18.75 16 18.80 15 13.62
2013-12-31 2374 718654 416 13474038 18.80 18.90 18.65 18.80 0.00 0% 18.70 29 18.80 39 13.62
2013-12-31 2374 718654 416 13474038 18.80 18.90 18.65 18.80 0.00 0% 18.70 29 18.80 39 13.62