技嘉(2376)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　26.60
0
0%		26.45
-0.15
-0.56%		26.35
-0.1
-0.38%		 　26.40
0.05
0.19%		26.25
-0.15
-0.57%		26.35
0.1
0.38%		26.45
0.1
0.38%		26.35
-0.1
-0.38%		 　26.30
-0.05
-0.19%		26.30
0
0%		26.20
-0.1
-0.38%		25.75
-0.45
-1.72%		25.70
-0.05
-0.19%		 　25.50
-0.2
-0.78%		25.60
0.1
0.39%		26.15
0.55
2.15%		25.80
-0.35
-1.34%		25.75
-0.05
-0.19%		 　25.90
0.15
0.58%		25.90
0
0%		26.10
0.2
0.77%		25.40
-0.7
-2.68%		26.06
2 月25.75
0.35
1.38%		 　25.80
0.05
0.19%		25.90
0.1
0.39%		26.00
0.1
0.39%		 　　　　　　　　　　26.00
0
0%		26.05
0.05
0.19%		26.25
0.2
0.77%		25.95
-0.3
-1.14%		25.90
-0.05
-0.19%		25.95
0.05
0.19%		 26.15
0.2
0.77%		26.25
0.1
0.38%		26.25
0
0%		 26.12
3 月26.55
0.3
1.14%		 　26.60
0.05
0.19%		26.65
0.05
0.19%		26.75
0.1
0.38%		26.85
0.1
0.37%		26.60
-0.25
-0.93%		 　26.65
0.05
0.19%		26.65
0
0%		26.65
0
0%		26.50
-0.15
-0.56%		26.15
-0.35
-1.32%		 　26.50
0.35
1.34%		26.40
-0.1
-0.38%		26.50
0.1
0.38%		26.65
0.15
0.57%		26.65
0
0%		 　27.00
0.35
1.31%		27.15
0.15
0.56%		26.90
-0.25
-0.92%		27.10
0.2
0.74%		27.65
0.55
2.03%		 26.79
4 月27.80
0.15
0.54%		27.70
-0.1
-0.36%		27.80
0.1
0.36%		 　　　27.20
-0.6
-2.16%		27.10
-0.1
-0.37%		27.40
0.3
1.11%		27.50
0.1
0.36%		27.60
0.1
0.36%		 　27.00
-0.6
-2.17%		27.25
0.25
0.93%		27.75
0.5
1.83%		27.45
-0.3
-1.08%		27.55
0.1
0.36%		 　27.35
-0.2
-0.73%		27.85
0.5
1.83%		27.95
0.1
0.36%		28.00
0.05
0.18%		27.95
-0.05
-0.18%		 　27.95
0
0%		28.10
0.15
0.54%		 27.6
5 月　28.25
0.15
0.53%		28.20
-0.05
-0.18%		 　28.00
-0.2
-0.71%		28.00
0
0%		27.85
-0.15
-0.54%		27.75
-0.1
-0.36%		27.80
0.05
0.18%		 　28.00
0.2
0.72%		28.10
0.1
0.36%		27.95
-0.15
-0.53%		28.65
0.7
2.5%		29.20
0.55
1.92%		 　28.85
-0.35
-1.2%		28.90
0.05
0.17%		29.00
0.1
0.35%		28.95
-0.05
-0.17%		28.70
-0.25
-0.86%		 　28.75
0.05
0.17%		28.85
0.1
0.35%		28.85
0
0%		28.90
0.05
0.17%		29.00
0.1
0.35%		28.47
6 月 　28.70
-0.3
-1.03%		28.50
-0.2
-0.7%		28.40
-0.1
-0.35%		28.20
-0.2
-0.7%		28.40
0.2
0.71%		 　28.60
0.2
0.7%		28.15
-0.45
-1.57%		 27.95
-0.2
-0.71%		27.70
-0.25
-0.89%		 　28.20
0.5
1.81%		28.15
-0.05
-0.18%		28.15
0
0%		28.05
-0.1
-0.36%		27.60
-0.45
-1.6%		 　28.25
0.65
2.36%		27.75
-0.5
-1.77%		28.80
1.05
3.78%		28.10
-0.7
-2.43%		28.00
-0.1
-0.36%		 28.23
7 月28.25
0.25
0.89%		28.30
0.05
0.18%		28.00
-0.3
-1.06%		27.95
-0.05
-0.18%		28.10
0.15
0.54%		 　28.30
0.2
0.71%		28.50
0.2
0.71%		26.50
-2
-7.02%		26.70
0.2
0.75%		26.45
-0.25
-0.94%		 　26.55
0.1
0.38%		27.15
0.6
2.26%		27.35
0.2
0.74%		27.35
0
0%		26.95
-0.4
-1.46%		 　26.95
0
0%		26.95
0
0%		26.90
-0.05
-0.19%		27.10
0.2
0.74%		27.10
0
0%		 　26.95
-0.15
-0.55%		27.10
0.15
0.56%		27.05
-0.05
-0.18%		27.31
8 月27.10
0.05
0.18%		26.90
-0.2
-0.74%		 　26.95
0.05
0.19%		26.70
-0.25
-0.93%		26.65
-0.05
-0.19%		26.65
0
0%		26.80
0.15
0.56%		 　27.10
0.3
1.12%		27.00
-0.1
-0.37%		27.50
0.5
1.85%		27.40
-0.1
-0.36%		27.30
-0.1
-0.36%		 　27.35
0.05
0.18%		26.85
-0.5
-1.83%		 27.25
0.4
1.49%		27.25
0
0%		 　27.40
0.15
0.55%		27.10
-0.3
-1.09%		27.00
-0.1
-0.37%		27.05
0.05
0.19%		27.00
-0.05
-0.18%		 27.09
9 月　27.15
0.15
0.56%		27.30
0.15
0.55%		27.40
0.1
0.37%		27.85
0.45
1.64%		28.70
0.85
3.05%		 　28.95
0.25
0.87%		28.45
-0.5
-1.73%		28.20
-0.25
-0.88%		28.30
0.1
0.35%		28.05
-0.25
-0.88%		28.05
0
0%		 28.15
0.1
0.36%		28.35
0.2
0.71%		28.05
-0.3
-1.06%		 　　　28.25
0.2
0.71%		28.25
0
0%		28.40
0.15
0.53%		28.20
-0.2
-0.7%		28.35
0.15
0.53%		 　28.75
0.4
1.41%		 28.24
10 月28.85
0.1
0.35%		29.10
0.25
0.87%		29.30
0.2
0.69%		29.30
0
0%		 　29.50
0.2
0.68%		29.90
0.4
1.36%		29.90
0
0%		 30.20
0.3
1%		 　29.95
-0.25
-0.83%		29.95
0
0%		30.60
0.65
2.17%		30.80
0.2
0.65%		30.80
0
0%		 　30.85
0.05
0.16%		31.20
0.35
1.13%		31.90
0.7
2.24%		32.00
0.1
0.31%		31.95
-0.05
-0.16%		 　31.90
-0.05
-0.16%		31.30
-0.6
-1.88%		31.90
0.6
1.92%		32.80
0.9
2.82%		30.61
11 月32.55
-0.25
-0.76%		 　32.20
-0.35
-1.08%		32.00
-0.2
-0.62%		32.20
0.2
0.63%		32.35
0.15
0.47%		32.00
-0.35
-1.08%		 　30.75
-1.25
-3.91%		31.95
1.2
3.9%		31.70
-0.25
-0.78%		32.00
0.3
0.95%		33.15
1.15
3.59%		 　33.45
0.3
0.9%		33.95
0.5
1.49%		34.70
0.75
2.21%		34.65
-0.05
-0.14%		34.35
-0.3
-0.87%		 　34.65
0.3
0.87%		34.45
-0.2
-0.58%		35.05
0.6
1.74%		36.25
1.2
3.42%		36.95
0.7
1.93%		 33.66
12 月　38.20
1.25
3.38%		38.20
0
0%		37.40
-0.8
-2.09%		37.30
-0.1
-0.27%		37.30
0
0%		 　38.95
1.65
4.42%		39.00
0.05
0.13%		38.70
-0.3
-0.77%		38.20
-0.5
-1.29%		38.75
0.55
1.44%		 　38.00
-0.75
-1.94%		37.85
-0.15
-0.39%		38.00
0.15
0.4%		38.15
0.15
0.39%		37.10
-1.05
-2.75%		 　35.95
-1.15
-3.1%		36.30
0.35
0.97%		35.90
-0.4
-1.1%		35.85
-0.05
-0.14%		36.25
0.4
1.12%		 　36.50
0.25
0.69%		36.00
-0.5
-1.37%		37.43

說明:最高漲幅:4.42%最低跌幅:-7.02% 最高價:39.00最低價:25.40平均價:29.03,灰色底表示週末,漲171天(49.8)元,跌110天(-33.8)元,平盤29天
4%=5,3%=7,2%=18,1%=84,0%=86,-0%=1,-1%=2,-2%=4,-3%=15,-4%=35,-5%=53,

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 2376 2363650 853 62295385 26.25 26.60 26.05 26.60 0.60 0% 26.50 10 26.60 6 11.37
2013-01-03 2376 785670 452 20851550 26.80 26.85 26.35 26.45 0.15 -0.56% 26.45 1 26.50 20 11.30
2013-01-04 2376 497084 392 13110643 26.45 26.45 26.15 26.35 0.10 -0.38% 26.35 32 26.40 4 11.26
2013-01-07 2376 789700 333 20846857 26.45 26.60 26.15 26.40 0.05 0.19% 26.40 10 26.50 22 11.28
2013-01-08 2376 1253966 440 32736909 26.15 26.45 25.90 26.25 0.15 -0.57% 26.05 2 26.25 5 11.22
2013-01-09 2376 485043 255 12756023 26.25 26.40 26.20 26.35 0.10 0.38% 26.25 410 26.35 32 11.26
2013-01-10 2376 791178 436 20877746 26.35 26.50 26.25 26.45 0.10 0.38% 26.40 18 26.45 29 11.30
2013-01-11 2376 580478 327 15377817 26.60 26.65 26.35 26.35 0.10 -0.38% 26.35 21 26.50 18 11.26
2013-01-14 2376 407011 324 10673432 26.15 26.35 26.10 26.30 0.05 -0.19% 26.25 13 26.30 1 11.24
2013-01-15 2376 646637 458 16962319 26.30 26.45 26.00 26.30 0.00 0% 26.15 4 26.30 41 11.24
2013-01-16 2376 1115965 438 29047938 26.20 26.25 25.85 26.20 0.10 -0.38% 26.05 11 26.20 24 11.20
2013-01-17 2376 1930372 614 49217233 26.20 26.20 25.10 25.75 0.45 -1.72% 25.35 13 25.75 9 11.00
2013-01-18 2376 566848 312 14560938 25.30 25.80 25.30 25.70 0.05 -0.19% 25.70 3 25.75 21 10.98
2013-01-21 2376 1019774 364 25982734 25.50 25.60 25.35 25.50 0.20 -0.78% 25.50 2 25.55 3 10.90
2013-01-22 2376 238086 154 6076442 25.50 25.60 25.45 25.60 0.10 0.39% 25.55 1 25.60 6 10.94
2013-01-23 2376 929736 518 24134486 25.95 26.15 25.70 26.15 0.55 2.15% 26.10 1 26.15 29 11.18
2013-01-24 2376 1170938 447 30263002 26.15 26.15 25.70 25.80 0.35 -1.34% 25.75 43 25.80 5 11.03
2013-01-25 2376 442190 273 11360882 25.70 25.80 25.60 25.75 0.05 -0.19% 25.70 1 25.75 4 11.00
2013-01-28 2376 350785 268 9078811 26.00 26.00 25.80 25.90 0.15 0.58% 25.80 10 25.90 17 11.07
2013-01-29 2376 560550 304 14523880 25.90 26.05 25.80 25.90 0.00 0% 25.90 3 26.00 26 11.07
2013-01-30 2376 639688 395 16605397 26.00 26.10 25.80 26.10 0.20 0.77% 25.95 10 26.10 11 11.15
2013-01-31 2376 1527367 895 39215371 26.00 26.10 25.40 25.40 0.70 -2.68% 25.40 29 25.60 13 10.85
2013-02-01 2376 1333063 720 34122769 25.40 25.85 25.35 25.75 0.35 1.38% 25.70 5 25.75 2 11.00
2013-02-04 2376 853680 524 22109572 25.85 26.00 25.70 25.80 0.05 0.19% 25.80 2 25.90 14 11.03
2013-02-05 2376 680592 458 17561292 25.80 25.95 25.65 25.90 0.10 0.39% 25.80 5 25.90 28 11.07
2013-02-06 2376 1300516 770 33808960 26.10 26.10 25.85 26.00 0.10 0.39% 26.00 148 26.05 26 11.11
2013-02-18 2376 1542221 852 40457980 26.15 26.35 26.00 26.00 0.00 0% 25.95 2 26.00 6 11.11
2013-02-19 2376 631935 328 16447859 26.00 26.15 26.00 26.05 0.05 0.19% 26.05 46 26.10 6 11.13
2013-02-20 2376 638236 397 16740251 26.20 26.30 26.10 26.25 0.20 0.77% 26.20 2 26.25 16 11.22
2013-02-21 2376 474915 260 12348339 26.20 26.20 25.95 25.95 0.30 -1.14% 25.90 40 26.00 49 11.09
2013-02-22 2376 468090 351 12155116 26.00 26.10 25.85 25.90 0.05 -0.19% 25.90 37 25.95 2 11.07
2013-02-23 2376 178159 122 4623548 25.90 26.10 25.85 25.95 0.05 0.19% 25.95 12 26.00 6 11.09
2013-02-25 2376 600672 447 15645022 26.00 26.15 25.90 26.15 0.20 0.77% 26.10 19 26.15 18 11.18
2013-02-26 2376 651304 420 17035581 26.00 26.25 25.95 26.25 0.10 0.38% 26.10 52 26.25 14 11.22
2013-02-27 2376 368335 292 9665136 26.25 26.30 26.10 26.25 0.00 0% 26.25 9 26.30 70 11.22
2013-03-01 2376 1324154 839 35072309 26.50 26.60 26.40 26.55 0.30 1.14% 26.50 41 26.55 60 11.35
2013-03-04 2376 952212 492 25220367 26.60 26.65 26.30 26.60 0.05 0.19% 26.55 196 26.60 42 11.37
2013-03-05 2376 630980 349 16757417 26.35 26.65 26.35 26.65 0.05 0.19% 26.60 573 26.65 48 11.39
2013-03-06 2376 705855 381 18849536 26.75 26.75 26.60 26.75 0.10 0.38% 26.70 50 26.75 49 11.43
2013-03-07 2376 678538 337 18210607 26.75 26.95 26.70 26.85 0.10 0.37% 26.80 40 26.85 2 11.47
2013-03-08 2376 834827 427 22355651 26.90 26.95 26.60 26.60 0.25 -0.93% 26.60 163 26.65 8 11.37
2013-03-11 2376 982605 440 26289038 26.60 26.95 26.55 26.65 0.05 0.19% 26.65 5 26.70 3 11.39
2013-03-12 2376 2011456 914 53688278 26.65 26.90 26.20 26.65 0.00 0% 26.55 10 26.65 18 11.39
2013-03-13 2376 1310741 536 34911629 26.40 26.75 26.30 26.65 0.00 0% 26.65 350 26.70 67 11.39
2013-03-14 2376 338134 259 8977075 26.70 26.75 26.45 26.50 0.15 -0.56% 26.50 31 26.60 3 11.32
2013-03-15 2376 732322 323 19287215 26.60 26.60 26.15 26.15 0.35 -1.32% 26.15 19 26.30 14 11.18
2013-03-18 2376 547767 282 14369231 26.15 26.50 26.00 26.50 0.35 1.34% 26.20 9 26.50 45 11.32
2013-03-19 2376 804292 357 21288826 26.50 26.65 26.30 26.40 0.10 -0.38% 26.40 10 26.45 5 11.28
2013-03-20 2376 985472 477 26151307 26.40 26.65 26.30 26.50 0.10 0.38% 26.50 155 26.55 22 11.32
2013-03-21 2376 705003 294 18762778 26.60 26.70 26.50 26.65 0.15 0.57% 26.65 8 26.70 60 11.39
2013-03-22 2376 600995 389 16033814 26.65 26.80 26.60 26.65 0.00 0% 26.60 77 26.65 2 11.39
2013-03-25 2376 1742299 567 47047520 27.00 27.10 26.80 27.00 0.35 1.31% 27.00 236 27.05 96 11.54
2013-03-26 2376 2407683 734 65397618 27.00 27.35 26.90 27.15 0.15 0.56% 27.15 6 27.20 69 11.60
2013-03-27 2376 1122704 496 30385582 27.20 27.25 26.90 26.90 0.25 -0.92% 26.90 1 27.00 1 11.50
2013-03-28 2376 780592 332 21114584 27.00 27.20 26.80 27.10 0.20 0.74% 27.10 544 27.15 10 11.58
2013-03-29 2376 2313403 682 63648326 27.10 27.70 27.10 27.65 0.55 2.03% 27.65 47 27.70 71 11.82
2013-04-01 2376 1620015 542 44926853 27.70 27.85 27.70 27.80 0.15 0.54% 27.70 609 27.80 140 11.88
2013-04-02 2376 1017771 435 28022150 27.70 27.70 27.35 27.70 0.10 -0.36% 27.55 4 27.70 8 11.17
2013-04-03 2376 961134 472 26711693 27.70 27.90 27.65 27.80 0.10 0.36% 27.75 1 27.80 106 11.21
2013-04-08 2376 1618018 905 44039633 27.30 27.40 26.95 27.20 0.60 -2.16% 27.20 565 27.25 1 10.97
2013-04-09 2376 1206265 588 32646508 27.20 27.25 26.80 27.10 0.10 -0.37% 27.05 53 27.10 38 10.93
2013-04-10 2376 1016026 425 27674856 27.10 27.45 27.05 27.40 0.30 1.11% 27.40 409 27.45 12 11.05
2013-04-11 2376 768563 378 21120636 27.50 27.60 27.40 27.50 0.10 0.36% 27.45 43 27.50 139 11.09
2013-04-12 2376 439786 227 12108734 27.70 27.70 27.40 27.60 0.10 0.36% 27.40 11 27.60 24 11.13
2013-04-15 2376 962973 530 26145571 27.60 27.60 26.90 27.00 0.60 -2.17% 27.00 66 27.15 4 10.89
2013-04-16 2376 617148 314 16754513 27.00 27.40 27.00 27.25 0.25 0.93% 27.25 12 27.30 4 10.99
2013-04-17 2376 1489195 705 41258476 27.70 27.80 27.30 27.75 0.50 1.83% 27.70 44 27.75 183 11.19
2013-04-18 2376 684391 382 18902939 27.50 27.75 27.45 27.45 0.30 -1.08% 27.45 12 27.50 33 11.07
2013-04-19 2376 425643 323 11723914 27.50 27.65 27.50 27.55 0.10 0.36% 27.50 31 27.55 35 11.11
2013-04-22 2376 963657 647 26527599 27.55 27.70 27.35 27.35 0.20 -0.73% 27.35 46 27.45 1 11.03
2013-04-23 2376 883436 590 24514023 27.50 27.90 27.45 27.85 0.50 1.83% 27.80 23 27.85 52 11.23
2013-04-24 2376 831409 545 23218213 27.95 28.10 27.70 27.95 0.10 0.36% 27.85 9 27.95 7 11.27
2013-04-25 2376 1289796 800 36085505 27.80 28.05 27.80 28.00 0.05 0.18% 28.00 144 28.05 65 11.29
2013-04-26 2376 423824 290 11857651 27.90 28.10 27.90 27.95 0.05 -0.18% 27.90 42 27.95 3 11.27
2013-04-29 2376 441800 236 12359025 27.95 28.05 27.85 27.95 0.00 0% 27.95 149 28.00 18 11.27
2013-04-30 2376 1492139 777 41789272 27.80 28.10 27.75 28.10 0.15 0.54% 28.00 5 28.10 37 11.33
2013-05-02 2376 1201269 778 33934313 28.10 28.45 28.05 28.25 0.15 0.53% 28.25 14 28.30 3 11.39
2013-05-03 2376 480965 257 13545707 28.25 28.35 28.05 28.20 0.05 -0.18% 28.10 13 28.20 30 11.37
2013-05-06 2376 586428 393 16488784 28.20 28.30 28.00 28.00 0.20 -0.71% 28.00 56 28.10 1 11.29
2013-05-07 2376 467690 292 13032109 28.00 28.10 27.70 28.00 0.00 0% 27.95 1 28.00 10 11.29
2013-05-08 2376 523377 403 14617733 28.00 28.10 27.80 27.85 0.15 -0.54% 27.85 79 27.90 12 11.23
2013-05-09 2376 966911 673 26929719 28.00 28.10 27.65 27.75 0.10 -0.36% 27.75 11 27.85 7 11.19
2013-05-10 2376 685121 332 19056093 27.90 27.90 27.75 27.80 0.05 0.18% 27.75 49 27.80 5 11.21
2013-05-13 2376 448828 234 12537104 27.80 28.00 27.80 28.00 0.20 0.72% 28.00 2 28.05 7 11.29
2013-05-14 2376 852675 464 23885762 28.00 28.20 27.90 28.10 0.10 0.36% 28.05 21 28.10 1 11.33
2013-05-15 2376 302304 210 8466162 28.20 28.20 27.90 27.95 0.15 -0.53% 27.95 15 28.00 25 11.27
2013-05-16 2376 2414503 1020 69130182 29.10 29.10 28.30 28.65 0.70 2.5% 28.65 1 28.70 46 9.52
2013-05-17 2376 2424726 897 70662321 28.65 29.40 28.65 29.20 0.55 1.92% 29.20 636 29.25 22 9.70
2013-05-20 2376 1093650 598 31708014 29.20 29.30 28.80 28.85 0.35 -1.2% 28.85 3 29.00 3 9.58
2013-05-21 2376 886983 386 25652157 28.90 29.20 28.80 28.90 0.05 0.17% 28.90 22 29.00 1 9.60
2013-05-22 2376 768953 409 22300830 28.90 29.20 28.85 29.00 0.10 0.35% 29.00 1 29.05 5 9.63
2013-05-23 2376 1268997 753 36773959 29.00 29.05 28.90 28.95 0.05 -0.17% 28.95 73 29.00 16 9.62
2013-05-24 2376 450271 290 12945930 28.70 28.85 28.70 28.70 0.25 -0.86% 28.70 15 28.75 2 9.53
2013-05-27 2376 836616 628 24079442 28.70 28.90 28.70 28.75 0.05 0.17% 28.75 1 28.80 2 9.55
2013-05-28 2376 368660 249 10635722 28.75 28.95 28.75 28.85 0.10 0.35% 28.85 1 28.90 13 9.58
2013-05-29 2376 696839 398 20124307 28.90 29.00 28.80 28.85 0.00 0% 28.85 24 28.90 4 9.58
2013-05-30 2376 572461 270 16551667 28.80 29.05 28.80 28.90 0.05 0.17% 28.85 112 28.90 8 9.60
2013-05-31 2376 1225018 643 35615013 29.10 29.20 29.00 29.00 0.10 0.35% 29.00 90 29.10 4 9.63
2013-06-03 2376 939438 519 26932764 28.80 28.80 28.55 28.70 0.30 -1.03% 28.70 30 28.80 47 9.53
2013-06-04 2376 1077083 647 30746447 28.70 28.70 28.40 28.50 0.20 -0.7% 28.45 8 28.50 11 9.47
2013-06-05 2376 540246 360 15362884 28.40 28.50 28.35 28.40 0.10 -0.35% 28.40 63 28.50 20 9.44
2013-06-06 2376 679650 510 19228554 28.30 28.50 28.15 28.20 0.20 -0.7% 28.20 38 28.30 8 9.37
2013-06-07 2376 706287 517 19916443 28.30 28.45 28.00 28.40 0.20 0.71% 28.20 5 28.40 10 9.44
2013-06-10 2376 767014 379 21887598 28.40 28.70 28.40 28.60 0.20 0.7% 28.60 3 28.65 34 9.50
2013-06-11 2376 1348068 827 38081254 28.70 28.70 28.10 28.15 0.45 -1.57% 28.15 125 28.30 3 9.35
2013-06-13 2376 1032283 512 28964374 28.05 28.30 27.95 27.95 0.20 -0.71% 27.95 22 28.00 5 9.29
2013-06-14 2376 1921001 1298 53193875 28.00 28.10 27.35 27.70 0.25 -0.89% 27.70 71 27.75 2 9.20
2013-06-17 2376 646373 338 18128410 27.50 28.20 27.50 28.20 0.50 1.81% 28.20 2 28.25 2 9.37
2013-06-18 2376 817416 572 23043814 28.25 28.35 28.05 28.15 0.05 -0.18% 28.15 56 28.20 1 9.35
2013-06-19 2376 998777 697 28226916 28.20 28.40 28.15 28.15 0.00 0% 28.15 21 28.30 3 9.35
2013-06-20 2376 771658 601 21679555 28.15 28.30 28.00 28.05 0.10 -0.36% 28.05 63 28.15 78 9.32
2013-06-21 2376 2457904 788 67954011 27.35 27.95 27.30 27.60 0.45 -1.6% 27.60 37 27.95 7 9.17
2013-06-24 2376 767855 522 21464170 27.45 28.40 27.45 28.25 0.65 2.36% 28.15 12 28.25 1 9.39
2013-06-25 2376 818058 383 22868147 28.25 28.30 27.75 27.75 0.50 -1.77% 27.75 49 27.85 1 9.22
2013-06-26 2376 1353369 780 38164166 27.85 28.80 27.85 28.80 1.05 3.78% 28.25 34 28.85 1 9.57
2013-06-27 2376 1666921 961 47163669 28.80 28.80 28.10 28.10 0.70 -2.43% 28.10 51 28.15 1 9.34
2013-06-28 2376 1170827 727 32806483 28.10 28.35 27.90 28.00 0.10 -0.36% 27.95 36 28.05 3 9.30
2013-07-01 2376 621231 411 17539551 28.00 28.35 28.00 28.25 0.25 0.89% 28.25 13 28.30 8 9.39
2013-07-02 2376 892791 688 25249704 28.25 28.40 28.20 28.30 0.05 0.18% 28.30 34 28.35 45 9.40
2013-07-03 2376 1425964 902 40119089 28.30 28.30 28.00 28.00 0.30 -1.06% 28.00 83 28.15 1 9.30
2013-07-04 2376 1211666 754 33832608 28.00 28.20 27.75 27.95 0.05 -0.18% 27.90 4 28.15 14 9.29
2013-07-05 2376 592217 365 16621776 28.00 28.15 27.95 28.10 0.15 0.54% 28.10 3 28.15 50 9.34
2013-07-08 2376 1612041 797 45543049 28.35 28.35 28.15 28.30 0.20 0.71% 28.25 39 28.30 11 9.40
2013-07-09 2376 4970285 1619 141044256 28.40 28.60 28.25 28.50 0.20 0.71% 28.50 11 28.55 82 9.47
2013-07-10 2376 3228189 1066 86019552 26.60 26.90 26.50 26.50 0.00 -7.02% 26.50 30 26.55 5 8.80
2013-07-11 2376 1362872 686 36277993 26.70 26.85 26.45 26.70 0.20 0.75% 26.65 5 26.70 37 8.87
2013-07-12 2376 1010000 568 26814400 26.70 26.80 26.45 26.45 0.25 -0.94% 26.45 42 26.50 7 8.79
2013-07-15 2376 774300 583 20526661 26.45 26.65 26.40 26.55 0.10 0.38% 26.50 3 26.55 10 8.82
2013-07-16 2376 1857554 891 50010858 26.65 27.20 26.55 27.15 0.60 2.26% 27.15 71 27.20 35 9.02
2013-07-17 2376 1301648 711 35516904 27.15 27.45 26.95 27.35 0.20 0.74% 27.35 15 27.40 38 9.09
2013-07-18 2376 1312318 813 35665248 27.05 27.40 26.95 27.35 0.00 0% 27.25 61 27.35 7 9.09
2013-07-19 2376 855944 448 23095939 27.35 27.35 26.80 26.95 0.40 -1.46% 26.90 57 26.95 14 8.95
2013-07-22 2376 594138 372 16019394 26.95 27.10 26.85 26.95 0.00 0% 26.90 37 26.95 5 8.95
2013-07-23 2376 498668 280 13426348 26.95 27.05 26.85 26.95 0.00 0% 26.95 89 27.00 35 8.95
2013-07-24 2376 831799 482 22493841 27.00 27.30 26.90 26.90 0.05 -0.19% 26.90 35 26.95 8 8.94
2013-07-25 2376 473460 310 12777442 26.95 27.15 26.85 27.10 0.20 0.74% 27.10 25 27.15 23 9.00
2013-07-26 2376 505308 334 13717966 27.10 27.20 27.05 27.10 0.00 0% 27.10 56 27.15 10 9.00
2013-07-29 2376 451297 295 12195606 27.10 27.20 26.90 26.95 0.15 -0.55% 26.95 10 27.10 27 8.95
2013-07-30 2376 320600 160 8666320 27.10 27.15 26.95 27.10 0.15 0.56% 27.00 10 27.10 7 9.00
2013-07-31 2376 2005690 942 53774757 27.00 27.10 26.60 27.05 0.05 -0.18% 27.00 1 27.05 2 8.99
2013-08-01 2376 733138 289 19800115 27.05 27.10 26.80 27.10 0.05 0.18% 26.95 30 27.10 25 9.00
2013-08-02 2376 694828 500 18732950 27.10 27.15 26.90 26.90 0.20 -0.74% 26.90 2 26.95 2 8.94
2013-08-05 2376 465529 227 12513498 26.90 26.95 26.80 26.95 0.05 0.19% 26.90 22 26.95 2 8.95
2013-08-06 2376 711606 278 19015335 26.90 26.90 26.60 26.70 0.25 -0.93% 26.70 29 26.80 12 8.87
2013-08-07 2376 352060 226 9390090 26.70 26.85 26.55 26.65 0.05 -0.19% 26.65 11 26.70 3 8.85
2013-08-08 2376 368806 190 9843226 26.65 26.80 26.60 26.65 0.00 0% 26.65 109 26.75 2 8.85
2013-08-09 2376 880658 388 23663582 26.95 27.00 26.70 26.80 0.15 0.56% 26.80 47 26.85 2 8.90
2013-08-12 2376 737564 460 19857081 26.70 27.10 26.65 27.10 0.30 1.12% 27.00 5 27.10 52 9.00
2013-08-13 2376 810905 545 21881300 27.10 27.10 26.90 27.00 0.10 -0.37% 27.00 14 27.05 6 8.97
2013-08-14 2376 1227724 543 33589444 27.20 27.50 27.10 27.50 0.50 1.85% 27.40 8 27.50 67 9.14
2013-08-15 2376 674537 307 18468951 27.35 27.50 27.30 27.40 0.10 -0.36% 27.40 6 27.45 15 9.10
2013-08-16 2376 645049 290 17609473 27.30 27.40 27.20 27.30 0.10 -0.36% 27.25 10 27.30 17 8.75
2013-08-19 2376 527749 247 14377403 27.30 27.40 27.15 27.35 0.05 0.18% 27.30 1 27.35 4 8.77
2013-08-20 2376 885226 467 23982069 27.50 27.50 26.85 26.85 0.50 -1.83% 26.85 49 26.90 15 8.61
2013-08-22 2376 1218931 641 33060412 27.00 27.30 26.90 27.25 0.40 1.49% 27.15 5 27.25 19 8.73
2013-08-23 2376 682692 506 18595436 27.30 27.35 27.15 27.25 0.00 0% 27.25 4 27.30 2 8.73
2013-08-26 2376 518053 331 14182943 27.30 27.45 27.30 27.40 0.15 0.55% 27.35 5 27.40 21 8.78
2013-08-27 2376 914265 374 24936355 27.40 27.45 27.10 27.10 0.30 -1.09% 27.10 16 27.20 34 8.69
2013-08-28 2376 961868 470 25998896 27.10 27.25 26.90 27.00 0.10 -0.37% 27.00 3 27.05 2 8.65
2013-08-29 2376 457015 302 12387195 27.00 27.20 27.00 27.05 0.05 0.19% 27.05 13 27.15 6 8.67
2013-08-30 2376 607020 234 16439985 27.20 27.25 27.00 27.00 0.05 -0.18% 27.00 64 27.10 1 8.65
2013-09-02 2376 518804 312 14069541 27.20 27.20 27.00 27.15 0.15 0.56% 27.10 76 27.15 4 8.70
2013-09-03 2376 1167728 637 31922896 27.15 27.45 27.15 27.30 0.15 0.55% 27.30 51 27.35 1 8.75
2013-09-04 2376 762357 470 20871979 27.40 27.50 27.30 27.40 0.10 0.37% 27.40 55 27.45 39 8.78
2013-09-05 2376 1550709 670 42879482 27.50 27.85 27.50 27.85 0.45 1.64% 27.80 11 27.85 61 8.93
2013-09-06 2376 5186937 1789 147984279 28.05 28.90 27.95 28.70 0.85 3.05% 28.70 11 28.75 27 9.20
2013-09-09 2376 2747424 991 79366504 28.80 29.10 28.60 28.95 0.25 0.87% 28.90 29 28.95 22 9.28
2013-09-10 2376 1811341 704 51912727 29.05 29.10 28.30 28.45 0.50 -1.73% 28.40 18 28.45 4 9.12
2013-09-11 2376 1627755 643 45701511 28.45 28.50 27.85 28.20 0.25 -0.88% 28.10 8 28.20 8 9.04
2013-09-12 2376 1631867 846 46178145 28.20 28.50 28.15 28.30 0.10 0.35% 28.25 1 28.30 17 9.07
2013-09-13 2376 376300 206 10573511 28.30 28.40 28.00 28.05 0.25 -0.88% 28.05 2 28.10 1 8.99
2013-09-14 2376 407075 156 11404250 28.00 28.20 27.95 28.05 0.00 0% 28.00 21 28.05 13 8.99
2013-09-16 2376 993323 600 27959404 28.20 28.30 28.05 28.15 0.10 0.36% 28.15 12 28.20 59 9.02
2013-09-17 2376 1071550 581 30400007 28.30 28.50 28.20 28.35 0.20 0.71% 28.30 26 28.40 67 9.09
2013-09-18 2376 1610763 879 45253914 28.30 28.40 27.90 28.05 0.30 -1.06% 28.05 45 28.10 11 8.99
2013-09-23 2376 1160285 717 32811367 28.25 28.40 28.20 28.25 0.20 0.71% 28.25 38 28.30 9 9.05
2013-09-24 2376 1042405 519 29492597 28.40 28.50 28.20 28.25 0.00 0% 28.25 57 28.35 13 9.05
2013-09-25 2376 641335 306 18141901 28.45 28.45 28.20 28.40 0.15 0.53% 28.30 5 28.40 55 9.10
2013-09-26 2376 779181 333 21967801 28.35 28.35 28.15 28.20 0.20 -0.7% 28.15 16 28.20 52 9.04
2013-09-27 2376 616786 319 17463301 28.30 28.40 28.20 28.35 0.15 0.53% 28.30 11 28.35 6 9.09
2013-09-30 2376 1380853 793 39494188 28.35 28.75 28.30 28.75 0.40 1.41% 28.65 4 28.75 59 9.21
2013-10-01 2376 1826585 893 52794911 28.70 29.00 28.70 28.85 0.10 0.35% 28.80 43 28.85 18 9.25
2013-10-02 2376 2303072 956 67051675 29.00 29.25 28.95 29.10 0.25 0.87% 29.05 169 29.10 23 9.33
2013-10-03 2376 1613214 728 47115873 29.20 29.30 29.05 29.30 0.20 0.69% 29.25 60 29.30 59 9.39
2013-10-04 2376 1894194 751 55598199 29.40 29.45 29.20 29.30 0.00 0% 29.20 6 29.30 44 9.39
2013-10-07 2376 1496200 767 44061560 29.20 29.50 29.20 29.50 0.20 0.68% 29.45 2 29.50 137 9.46
2013-10-08 2376 2522263 1177 75666814 29.70 30.20 29.70 29.90 0.40 1.36% 29.90 21 29.95 1 9.58
2013-10-09 2376 1531076 686 45890756 29.90 30.10 29.80 29.90 0.00 0% 29.90 2 29.95 9 9.58
2013-10-11 2376 1833595 965 55131500 30.20 30.25 29.85 30.20 0.30 1% 30.00 30 30.20 119 9.68
2013-10-14 2376 1373043 634 41200622 30.30 30.35 29.80 29.95 0.25 -0.83% 29.90 31 29.95 6 9.60
2013-10-15 2376 1187299 525 35534367 29.95 30.05 29.80 29.95 0.00 0% 29.95 17 30.00 38 9.60
2013-10-16 2376 2337744 1232 71078198 30.10 30.85 29.95 30.60 0.65 2.17% 30.60 119 30.65 65 9.81
2013-10-17 2376 1185590 708 36445695 30.60 30.90 30.60 30.80 0.20 0.65% 30.80 42 30.85 139 9.87
2013-10-18 2376 1183616 497 36429371 30.60 30.95 30.60 30.80 0.00 0% 30.75 2 30.80 41 9.87
2013-10-21 2376 1192894 688 36741434 30.90 30.95 30.65 30.85 0.05 0.16% 30.80 1 30.85 3 9.89
2013-10-22 2376 1903036 846 59050716 30.70 31.30 30.65 31.20 0.35 1.13% 31.20 2 31.25 72 10.00
2013-10-23 2376 4693103 1795 149535000 31.20 32.10 31.20 31.90 0.70 2.24% 31.90 6 31.95 2 10.22
2013-10-24 2376 2083778 1007 66572755 31.70 32.25 31.50 32.00 0.10 0.31% 32.00 85 32.05 6 10.26
2013-10-25 2376 1011461 527 32281127 32.10 32.10 31.70 31.95 0.05 -0.16% 31.95 63 32.00 151 10.24
2013-10-28 2376 1084817 540 34581412 31.95 32.00 31.70 31.90 0.05 -0.16% 31.80 41 31.95 158 10.22
2013-10-29 2376 1896619 862 59591858 31.90 31.90 31.10 31.30 0.60 -1.88% 31.25 5 31.30 17 10.03
2013-10-30 2376 1612990 792 51213773 31.70 32.00 31.45 31.90 0.60 1.92% 31.85 2 31.90 10 10.22
2013-10-31 2376 3294015 1323 106589875 31.90 32.80 31.90 32.80 0.90 2.82% 32.70 3 32.80 104 10.51
2013-11-01 2376 1308005 793 42496054 32.80 32.80 32.20 32.55 0.25 -0.76% 32.55 13 32.60 1 10.43
2013-11-04 2376 1170930 699 37592901 32.55 32.60 31.85 32.20 0.35 -1.08% 32.15 15 32.20 16 10.32
2013-11-05 2376 747730 413 24034985 32.20 32.35 31.85 32.00 0.20 -0.62% 31.95 15 32.00 13 10.26
2013-11-06 2376 1648311 903 53053486 32.00 32.30 32.00 32.20 0.20 0.63% 32.20 8 32.25 5 10.32
2013-11-07 2376 1196729 551 38582065 32.20 32.40 32.05 32.35 0.15 0.47% 32.30 15 32.35 32 10.37
2013-11-08 2376 1080806 602 34829306 32.35 32.45 32.00 32.00 0.35 -1.08% 32.00 78 32.10 3 10.26
2013-11-11 2376 1852283 807 57537615 31.80 31.80 30.60 30.75 1.25 -3.91% 30.70 13 30.75 5 9.86
2013-11-12 2376 2297899 989 72501180 30.80 32.10 30.80 31.95 1.20 3.9% 31.90 14 31.95 91 10.24
2013-11-13 2376 1014522 515 31953039 31.50 31.90 31.30 31.70 0.25 -0.78% 31.70 5 31.75 13 10.16
2013-11-14 2376 1721482 678 55216777 31.70 32.25 31.50 32.00 0.30 0.95% 32.00 4 32.05 2 10.26
2013-11-15 2376 3531044 1315 116512952 32.50 33.30 32.50 33.15 1.15 3.59% 33.10 7 33.15 178 10.63
2013-11-18 2376 2797973 1445 93527992 33.50 33.50 33.20 33.45 0.30 0.9% 33.40 2 33.45 45 9.70
2013-11-19 2376 2574097 992 86518969 33.50 34.00 33.30 33.95 0.50 1.49% 33.90 18 33.95 89 9.84
2013-11-20 2376 3964960 1886 136932892 33.95 34.95 33.75 34.70 0.75 2.21% 34.65 6 34.70 5 10.06
2013-11-21 2376 2156892 989 73553499 34.70 34.70 33.70 34.65 0.05 -0.14% 34.25 5 34.65 46 10.04
2013-11-22 2376 1411186 854 48690298 34.65 34.70 34.35 34.35 0.30 -0.87% 34.35 8 34.50 52 9.96
2013-11-25 2376 1193920 559 41422785 34.55 34.85 34.50 34.65 0.30 0.87% 34.65 12 34.70 16 10.04
2013-11-26 2376 1662851 824 57752813 34.50 34.95 34.40 34.45 0.20 -0.58% 34.45 10 34.60 1 9.99
2013-11-27 2376 2203102 957 77344088 34.45 35.50 34.45 35.05 0.60 1.74% 35.05 27 35.15 2 10.16
2013-11-28 2376 4140596 1696 149442556 35.25 36.40 35.25 36.25 1.20 3.42% 36.20 42 36.25 30 10.51
2013-11-29 2376 3697377 1371 135616697 36.30 37.00 36.05 36.95 0.70 1.93% 36.90 8 36.95 23 10.71
2013-12-02 2376 4301443 1808 162517406 37.10 38.20 37.10 38.20 1.25 3.38% 38.15 12 38.20 27 11.07
2013-12-03 2376 3279031 1839 125105066 38.20 38.60 37.50 38.20 0.00 0% 38.15 8 38.20 46 11.07
2013-12-04 2376 3381189 1858 127328438 37.75 38.00 37.40 37.40 0.80 -2.09% 37.40 42 37.50 12 10.84
2013-12-05 2376 2578646 1408 97341938 37.95 38.30 37.25 37.30 0.10 -0.27% 37.30 9 37.35 5 10.81
2013-12-06 2376 2592857 807 94375326 37.50 37.60 36.60 37.30 0.00 0% 37.25 9 37.30 304 10.81
2013-12-09 2376 3846832 1814 148774465 37.60 39.20 37.60 38.95 1.65 4.42% 38.90 21 38.95 41 11.29
2013-12-10 2376 2295130 1278 88915638 39.20 39.30 38.20 39.00 0.05 0.13% 38.95 1 39.00 60 11.30
2013-12-11 2376 1704095 1168 65889399 39.00 39.20 38.40 38.70 0.30 -0.77% 38.60 1 38.70 26 11.22
2013-12-12 2376 1917121 1239 73213048 38.40 38.55 38.00 38.20 0.50 -1.29% 38.15 44 38.20 28 11.07
2013-12-13 2376 2598615 1559 100678811 38.20 39.00 38.10 38.75 0.55 1.44% 38.75 20 38.80 39 11.23
2013-12-16 2376 1827621 1190 70371325 38.75 38.90 37.80 38.00 0.75 -1.94% 38.00 68 38.10 2 11.01
2013-12-17 2376 2500658 1079 94308234 38.20 38.20 37.40 37.85 0.15 -0.39% 37.80 32 37.85 353 10.97
2013-12-18 2376 1676028 801 63352803 38.10 38.10 37.65 38.00 0.15 0.4% 37.90 5 38.00 209 11.01
2013-12-19 2376 3646189 1764 140199035 38.15 38.85 38.05 38.15 0.15 0.39% 38.15 24 38.20 1 11.06
2013-12-20 2376 6007963 1639 226474018 38.20 38.65 37.10 37.10 1.05 -2.75% 37.10 85 37.30 5 10.75
2013-12-23 2376 7301516 3070 264488334 37.20 37.35 35.70 35.95 1.15 -3.1% 35.90 2 35.95 18 10.42
2013-12-24 2376 2402054 1325 87059694 35.95 36.45 35.95 36.30 0.35 0.97% 36.20 73 36.30 797 10.52
2013-12-25 2376 2161540 1173 78187676 36.30 36.50 35.90 35.90 0.40 -1.1% 35.85 77 35.90 19 10.41
2013-12-26 2376 1447431 844 51872971 35.90 36.00 35.70 35.85 0.05 -0.14% 35.80 107 35.85 368 10.39
2013-12-27 2376 1555442 867 56259796 36.00 36.30 35.90 36.25 0.40 1.12% 36.20 15 36.25 26 10.51
2013-12-30 2376 1198598 669 43751201 36.40 36.60 36.30 36.50 0.25 0.69% 36.50 5 36.55 38 10.58
2013-12-31 2376 2335759 953 84290026 36.50 36.60 35.95 36.00 0.50 -1.37% 36.00 64 36.20 105 10.43
2013-12-31 2376 2335759 953 84290026 36.50 36.60 35.95 36.00 0.50 0% 36.00 64 36.20 105 10.43