漢唐(2404)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　24.85
0
0%		24.95
0.1
0.4%		24.75
-0.2
-0.8%		 　24.70
-0.05
-0.2%		24.80
0.1
0.4%		24.75
-0.05
-0.2%		24.60
-0.15
-0.61%		24.75
0.15
0.61%		 　24.80
0.05
0.2%		25.15
0.35
1.41%		25.15
0
0%		24.70
-0.45
-1.79%		24.70
0
0%		 　24.50
-0.2
-0.81%		24.55
0.05
0.2%		24.50
-0.05
-0.2%		24.35
-0.15
-0.61%		24.35
0
0%		 　24.35
0
0%		24.40
0.05
0.21%		24.60
0.2
0.82%		24.70
0.1
0.41%		24.67
2 月24.60
-0.1
-0.4%		 　24.55
-0.05
-0.2%		24.45
-0.1
-0.41%		24.40
-0.05
-0.2%		 　　　　　　　　　　24.40
0
0%		24.50
0.1
0.41%		24.70
0.2
0.82%		24.95
0.25
1.01%		24.85
-0.1
-0.4%		24.90
0.05
0.2%		 26.00
1.1
4.42%		26.60
0.6
2.31%		26.20
-0.4
-1.5%		 25.26
3 月26.30
0.1
0.38%		 　26.40
0.1
0.38%		26.50
0.1
0.38%		26.50
0
0%		27.55
1.05
3.96%		27.10
-0.45
-1.63%		 　27.55
0.45
1.66%		27.20
-0.35
-1.27%		28.55
1.35
4.96%		28.00
-0.55
-1.93%		28.25
0.25
0.89%		 　27.75
-0.5
-1.77%		28.00
0.25
0.9%		27.95
-0.05
-0.18%		27.70
-0.25
-0.89%		28.00
0.3
1.08%		 　27.85
-0.15
-0.54%		27.85
0
0%		27.85
0
0%		28.15
0.3
1.08%		28.30
0.15
0.53%		 27.56
4 月27.70
-0.6
-2.12%		27.50
-0.2
-0.72%		27.35
-0.15
-0.55%		 　　　26.45
-0.9
-3.29%		26.75
0.3
1.13%		26.90
0.15
0.56%		27.90
1
3.72%		27.70
-0.2
-0.72%		 　27.40
-0.3
-1.08%		27.40
0
0%		28.50
1.1
4.01%		29.05
0.55
1.93%		29.55
0.5
1.72%		 　29.45
-0.1
-0.34%		29.30
-0.15
-0.51%		29.55
0.25
0.85%		29.40
-0.15
-0.51%		29.40
0
0%		 　29.10
-0.3
-1.02%		29.65
0.55
1.89%		 28.32
5 月　29.65
0
0%		29.65
0
0%		 　29.90
0.25
0.84%		29.95
0.05
0.17%		30.15
0.2
0.67%		30.30
0.15
0.5%		30.35
0.05
0.17%		 　30.80
0.45
1.48%		30.75
-0.05
-0.16%		31.30
0.55
1.79%		31.00
-0.3
-0.96%		31.10
0.1
0.32%		 　30.95
-0.15
-0.48%		30.85
-0.1
-0.32%		30.85
0
0%		30.70
-0.15
-0.49%		32.00
1.3
4.23%		 　32.15
0.15
0.47%		31.95
-0.2
-0.62%		31.85
-0.1
-0.31%		32.20
0.35
1.1%		32.20
0
0%		30.94
6 月 　29.95
-2.25
-6.99%		30.60
0.65
2.17%		29.95
-0.65
-2.12%		29.10
-0.85
-2.84%		28.45
-0.65
-2.23%		 　29.25
0.8
2.81%		29.40
0.15
0.51%		 28.95
-0.45
-1.53%		28.95
0
0%		 　28.95
0
0%		29.40
0.45
1.55%		29.65
0.25
0.85%		29.30
-0.35
-1.18%		29.30
0
0%		 　29.40
0.1
0.34%		28.75
-0.65
-2.21%		29.30
0.55
1.91%		29.30
0
0%		29.30
0
0%		 29.38
7 月29.85
0.55
1.88%		30.00
0.15
0.5%		29.05
-0.95
-3.17%		28.75
-0.3
-1.03%		29.15
0.4
1.39%		 　29.00
-0.15
-0.51%		29.10
0.1
0.34%		28.95
-0.15
-0.52%		28.85
-0.1
-0.35%		29.10
0.25
0.87%		 　29.25
0.15
0.52%		29.50
0.25
0.85%		29.55
0.05
0.17%		29.20
-0.35
-1.18%		28.55
-0.65
-2.23%		 　28.70
0.15
0.53%		28.90
0.2
0.7%		28.80
-0.1
-0.35%		28.95
0.15
0.52%		29.00
0.05
0.17%		 　28.90
-0.1
-0.34%		29.20
0.3
1.04%		29.20
0
0%		29.09
8 月29.20
0
0%		28.85
-0.35
-1.2%		 　28.95
0.1
0.35%		29.00
0.05
0.17%		28.80
-0.2
-0.69%		28.80
0
0%		28.80
0
0%		 　27.00
-1.8
-6.25%		27.50
0.5
1.85%		29.40
1.9
6.91%		29.95
0.55
1.87%		30.00
0.05
0.17%		 　30.35
0.35
1.17%		30.00
-0.35
-1.15%		 30.20
0.2
0.67%		30.20
0
0%		 　30.10
-0.1
-0.33%		29.75
-0.35
-1.16%		30.50
0.75
2.52%		30.85
0.35
1.15%		30.80
-0.05
-0.16%		 29.51
9 月　31.15
0.35
1.14%		31.15
0
0%		31.00
-0.15
-0.48%		31.35
0.35
1.13%		31.15
-0.2
-0.64%		 　30.70
-0.45
-1.44%		30.55
-0.15
-0.49%		30.70
0.15
0.49%		31.30
0.6
1.95%		30.90
-0.4
-1.28%		30.70
-0.2
-0.65%		 30.90
0.2
0.65%		30.80
-0.1
-0.32%		30.80
0
0%		 　　　30.90
0.1
0.32%		30.85
-0.05
-0.16%		30.70
-0.15
-0.49%		30.35
-0.35
-1.14%		30.45
0.1
0.33%		 　30.50
0.05
0.16%		 30.81
10 月30.40
-0.1
-0.33%		30.80
0.4
1.32%		30.95
0.15
0.49%		30.80
-0.15
-0.48%		 　31.00
0.2
0.65%		30.85
-0.15
-0.48%		30.50
-0.35
-1.13%		 30.45
-0.05
-0.16%		 　29.65
-0.8
-2.63%		30.25
0.6
2.02%		30.20
-0.05
-0.17%		30.50
0.3
0.99%		31.80
1.3
4.26%		 　31.95
0.15
0.47%		32.30
0.35
1.1%		32.15
-0.15
-0.46%		32.25
0.1
0.31%		32.05
-0.2
-0.62%		 　32.15
0.1
0.31%		32.20
0.05
0.16%		32.60
0.4
1.24%		32.45
-0.15
-0.46%		31.24
11 月32.10
-0.35
-1.08%		 　31.85
-0.25
-0.78%		31.90
0.05
0.16%		31.60
-0.3
-0.94%		31.50
-0.1
-0.32%		31.60
0.1
0.32%		 　31.70
0.1
0.32%		31.35
-0.35
-1.1%		31.00
-0.35
-1.12%		32.45
1.45
4.68%		32.55
0.1
0.31%		 　33.40
0.85
2.61%		33.85
0.45
1.35%		33.65
-0.2
-0.59%		33.35
-0.3
-0.89%		33.85
0.5
1.5%		 　34.40
0.55
1.62%		34.60
0.2
0.58%		34.80
0.2
0.58%		34.90
0.1
0.29%		34.85
-0.05
-0.14%		 33.09
12 月　35.35
0.5
1.43%		35.50
0.15
0.42%		36.30
0.8
2.25%		36.00
-0.3
-0.83%		35.55
-0.45
-1.25%		 　36.40
0.85
2.39%		37.70
1.3
3.57%		36.70
-1
-2.65%		37.00
0.3
0.82%		37.50
0.5
1.35%		 　37.55
0.05
0.13%		36.40
-1.15
-3.06%		37.10
0.7
1.92%		37.00
-0.1
-0.27%		36.95
-0.05
-0.14%		 　37.10
0.15
0.41%		37.30
0.2
0.54%		37.05
-0.25
-0.67%		36.65
-0.4
-1.08%		36.70
0.05
0.14%		 　36.65
-0.05
-0.14%		36.90
0.25
0.68%		36.73

說明:最高漲幅:6.91%最低跌幅:-6.99% 最高價:37.70最低價:24.35平均價:29.81,灰色底表示週末,漲156天(53.95)元,跌123天(-41.2)元,平盤31天
7%=1,5%=2,4%=8,3%=5,2%=25,1%=59,0%=87,-0%=2,-1%=2,-2%=8,-3%=15,-4%=46,-5%=50,

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 2404 640192 295 15889118 24.40 25.00 24.40 24.85 0.45 0% 24.85 25 24.90 7 9.98
2013-01-03 2404 413600 196 10337529 25.10 25.25 24.85 24.95 0.10 0.4% 24.90 2 25.00 7 10.02
2013-01-04 2404 347891 216 8643868 24.85 25.00 24.75 24.75 0.20 -0.8% 24.75 41 24.85 6 9.94
2013-01-07 2404 373165 155 9197224 24.70 24.80 24.50 24.70 0.05 -0.2% 24.70 1 24.80 16 9.92
2013-01-08 2404 249249 133 6157225 24.70 24.80 24.60 24.80 0.10 0.4% 24.70 2 24.80 15 9.96
2013-01-09 2404 261255 111 6460947 24.70 24.80 24.70 24.75 0.05 -0.2% 24.75 12 24.80 49 9.94
2013-01-10 2404 356341 158 8779305 24.70 24.75 24.55 24.60 0.15 -0.61% 24.60 9 24.70 4 9.88
2013-01-11 2404 249560 128 6177125 24.65 24.90 24.65 24.75 0.15 0.61% 24.70 168 24.75 3 9.94
2013-01-14 2404 236081 117 5832550 24.60 24.80 24.60 24.80 0.05 0.2% 24.75 2 24.80 54 9.96
2013-01-15 2404 618100 307 15454720 24.85 25.20 24.65 25.15 0.35 1.41% 25.10 16 25.15 16 10.10
2013-01-16 2404 596002 274 15019750 25.15 25.40 25.05 25.15 0.00 0% 25.15 21 25.20 18 10.10
2013-01-17 2404 881575 285 22090951 25.15 25.30 24.60 24.70 0.45 -1.79% 24.60 13 24.70 34 9.92
2013-01-18 2404 253000 156 6255600 24.75 24.90 24.65 24.70 0.00 0% 24.70 3 24.75 18 9.92
2013-01-21 2404 329661 159 8094127 24.70 24.80 24.50 24.50 0.20 -0.81% 24.50 78 24.60 1 9.84
2013-01-22 2404 320208 144 7839894 24.50 24.75 24.40 24.55 0.05 0.2% 24.50 3 24.55 27 9.86
2013-01-23 2404 153479 89 3766035 24.55 24.60 24.50 24.50 0.05 -0.2% 24.50 33 24.65 9 9.84
2013-01-24 2404 292072 125 7115252 24.50 24.50 24.20 24.35 0.15 -0.61% 24.35 34 24.40 4 9.78
2013-01-25 2404 234010 114 5707394 24.35 24.50 24.35 24.35 0.00 0% 24.35 7 24.45 6 9.78
2013-01-28 2404 123564 71 3008132 24.35 24.45 24.25 24.35 0.00 0% 24.30 63 24.35 7 9.78
2013-01-29 2404 138792 98 3392933 24.30 24.55 24.30 24.40 0.05 0.21% 24.40 47 24.45 5 9.80
2013-01-30 2404 231977 158 5691836 24.50 24.60 24.45 24.60 0.20 0.82% 24.55 1 24.60 1 9.88
2013-01-31 2404 208538 121 5126384 24.50 24.80 24.45 24.70 0.10 0.41% 24.70 21 24.80 17 9.92
2013-02-01 2404 225096 114 5550580 24.60 24.80 24.60 24.60 0.10 -0.4% 24.60 6 24.70 7 9.88
2013-02-04 2404 390360 188 9584796 24.70 24.70 24.50 24.55 0.05 -0.2% 24.50 38 24.55 1 9.86
2013-02-05 2404 139515 91 3408912 24.50 24.50 24.40 24.45 0.10 -0.41% 24.45 3 24.50 8 9.82
2013-02-06 2404 515542 247 12518200 24.45 24.45 24.10 24.40 0.05 -0.2% 24.30 8 24.40 5 9.80
2013-02-18 2404 262352 162 6412194 24.50 24.65 24.25 24.40 0.00 0% 24.40 17 24.60 3 9.80
2013-02-19 2404 207039 105 5070251 24.40 24.60 24.40 24.50 0.10 0.41% 24.50 4 24.55 95 9.84
2013-02-20 2404 315785 161 7764769 24.55 24.70 24.50 24.70 0.20 0.82% 24.65 6 24.70 11 9.92
2013-02-21 2404 501325 251 12449008 24.70 24.95 24.70 24.95 0.25 1.01% 24.95 4 25.00 57 10.02
2013-02-22 2404 352004 136 8728346 24.80 24.95 24.65 24.85 0.10 -0.4% 24.80 19 24.90 12 9.98
2013-02-23 2404 255996 128 6390350 24.75 25.10 24.75 24.90 0.05 0.2% 24.90 13 24.95 2 10.00
2013-02-25 2404 2125983 933 54543108 25.00 26.20 24.80 26.00 1.10 4.42% 26.00 40 26.10 18 10.44
2013-02-26 2404 4948120 2127 131306826 26.10 26.75 26.10 26.60 0.60 2.31% 26.50 3 26.60 25 10.68
2013-02-27 2404 1443120 674 37936055 26.60 26.75 26.05 26.20 0.40 -1.5% 26.20 36 26.25 8 10.52
2013-03-01 2404 804313 338 21170079 26.40 26.45 26.25 26.30 0.10 0.38% 26.30 55 26.35 26 10.56
2013-03-04 2404 1095300 411 28839849 26.40 26.50 26.20 26.40 0.10 0.38% 26.35 11 26.45 13 10.60
2013-03-05 2404 1081300 372 28564379 26.50 26.50 26.20 26.50 0.10 0.38% 26.50 23 26.55 17 10.64
2013-03-06 2404 1470330 458 38724193 26.65 26.70 26.10 26.50 0.00 0% 26.45 70 26.50 45 10.64
2013-03-07 2404 8552043 3212 233971627 26.45 28.00 26.40 27.55 1.05 3.96% 27.55 23 27.70 439 11.06
2013-03-08 2404 1915917 929 52121897 27.60 27.70 27.00 27.10 0.45 -1.63% 27.10 23 27.20 16 10.88
2013-03-11 2404 1691178 843 46124324 27.10 27.60 26.80 27.55 0.45 1.66% 27.45 20 27.55 7 11.06
2013-03-12 2404 942765 464 25785855 27.70 27.70 27.10 27.20 0.35 -1.27% 27.20 3 27.25 7 10.92
2013-03-13 2404 5421623 2346 155187104 27.20 29.10 27.15 28.55 1.35 4.96% 28.55 13 28.60 14 11.47
2013-03-14 2404 1415101 695 39668143 28.30 28.55 27.80 28.00 0.55 -1.93% 27.95 11 28.00 15 11.24
2013-03-15 2404 1128518 673 31665956 28.10 28.30 27.60 28.25 0.25 0.89% 28.20 1 28.25 19 11.35
2013-03-18 2404 903203 446 25112034 28.00 28.00 27.70 27.75 0.50 -1.77% 27.70 149 27.75 5 11.14
2013-03-19 2404 667501 358 18587000 27.80 28.00 27.65 28.00 0.25 0.9% 27.90 11 28.00 49 11.24
2013-03-20 2404 596990 328 16652919 28.00 28.00 27.75 27.95 0.05 -0.18% 27.90 6 28.00 48 11.22
2013-03-21 2404 571100 261 15872595 27.95 27.95 27.70 27.70 0.25 -0.89% 27.70 74 27.80 25 11.12
2013-03-22 2404 1039250 470 28996125 27.70 28.45 27.50 28.00 0.30 1.08% 28.00 4 28.05 5 11.24
2013-03-25 2404 430160 201 12019545 28.00 28.10 27.80 27.85 0.15 -0.54% 27.85 47 27.95 1 11.18
2013-03-26 2404 646000 358 18051100 27.85 28.20 27.65 27.85 0.00 0% 27.85 2 27.90 3 11.18
2013-03-27 2404 490020 237 13737807 27.95 28.20 27.85 27.85 0.00 0% 27.85 22 28.00 19 11.18
2013-03-28 2404 495000 267 13884048 28.00 28.20 27.95 28.15 0.30 1.08% 28.15 33 28.20 50 11.31
2013-03-29 2404 579200 322 16420999 28.50 28.60 28.20 28.30 0.15 0.53% 28.25 4 28.30 19 11.37
2013-04-01 2404 792700 365 22141485 28.25 28.25 27.70 27.70 0.60 -2.12% 27.70 26 27.80 3 11.12
2013-04-02 2404 600460 287 16555020 27.50 27.80 27.45 27.50 0.20 -0.72% 27.50 12 27.55 1 12.17
2013-04-03 2404 833500 330 22888250 27.50 27.65 27.35 27.35 0.15 -0.55% 27.35 13 27.40 21 12.10
2013-04-08 2404 1021700 476 27216298 27.00 27.00 26.40 26.45 0.90 -3.29% 26.45 52 26.50 1 11.70
2013-04-09 2404 422832 214 11269262 26.45 26.80 26.45 26.75 0.30 1.13% 26.75 4 26.85 16 11.84
2013-04-10 2404 414766 158 11133053 26.75 27.00 26.75 26.90 0.15 0.56% 26.85 5 26.90 25 11.90
2013-04-11 2404 1589893 671 44389104 27.45 28.30 27.45 27.90 1.00 3.72% 27.90 25 27.95 7 12.35
2013-04-12 2404 499000 214 13879800 27.90 27.95 27.65 27.70 0.20 -0.72% 27.65 11 27.70 3 12.26
2013-04-15 2404 408690 213 11299612 27.80 27.90 27.40 27.40 0.30 -1.08% 27.40 9 27.50 3 12.12
2013-04-16 2404 520020 218 14154650 27.10 27.45 27.10 27.40 0.00 0% 27.40 26 27.45 5 12.12
2013-04-17 2404 2045838 774 57683332 27.60 28.55 27.50 28.50 1.10 4.01% 28.45 3 28.50 110 12.61
2013-04-18 2404 6317982 2597 185060324 28.90 29.65 28.80 29.05 0.55 1.93% 29.05 19 29.10 35 12.85
2013-04-19 2404 7233246 3307 216207858 29.85 30.40 29.45 29.55 0.50 1.72% 29.55 29 29.60 2 13.08
2013-04-22 2404 2614506 1293 77120975 29.70 29.90 29.20 29.45 0.10 -0.34% 29.45 10 29.50 38 13.03
2013-04-23 2404 2051169 889 60777466 29.55 30.00 29.15 29.30 0.15 -0.51% 29.30 21 29.35 1 12.96
2013-04-24 2404 1180472 570 34888610 29.50 29.65 29.45 29.55 0.25 0.85% 29.55 16 29.60 18 13.08
2013-04-25 2404 935992 525 27414214 29.55 29.55 29.10 29.40 0.15 -0.51% 29.35 30 29.40 10 13.01
2013-04-26 2404 2683100 1160 80015200 29.85 30.20 29.25 29.40 0.00 0% 29.35 28 29.40 113 13.01
2013-04-29 2404 1029941 527 30088681 29.50 29.60 29.00 29.10 0.30 -1.02% 29.10 19 29.20 2 12.88
2013-04-30 2404 1431995 659 42306497 29.30 29.70 29.25 29.65 0.55 1.89% 29.65 25 29.70 51 13.12
2013-05-02 2404 1514852 760 45000238 29.65 29.85 29.50 29.65 0.00 0% 29.65 10 29.70 6 13.12
2013-05-03 2404 2206827 916 66019543 29.65 30.20 29.60 29.65 0.00 0% 29.65 8 29.75 2 13.12
2013-05-06 2404 1116514 540 33384542 30.05 30.10 29.70 29.90 0.25 0.84% 29.85 23 29.90 38 13.23
2013-05-07 2404 1163275 544 34805350 30.10 30.10 29.75 29.95 0.05 0.17% 29.90 3 29.95 26 13.25
2013-05-08 2404 2302850 1098 69879521 30.15 30.60 30.10 30.15 0.20 0.67% 30.15 17 30.20 5 13.34
2013-05-09 2404 1483279 745 44783624 30.40 30.40 29.80 30.30 0.15 0.5% 30.20 5 30.30 24 13.41
2013-05-10 2404 1222082 640 37027835 30.40 30.40 30.10 30.35 0.05 0.17% 30.35 5 30.40 59 13.43
2013-05-13 2404 2914811 1340 89792676 30.60 31.40 30.45 30.80 0.45 1.48% 30.75 5 30.80 21 13.63
2013-05-14 2404 1046199 566 32127328 31.00 31.05 30.45 30.75 0.05 -0.16% 30.70 3 30.75 3 13.61
2013-05-15 2404 3024402 1436 95288680 31.50 31.90 31.10 31.30 0.55 1.79% 31.25 36 31.30 2 13.85
2013-05-16 2404 2537451 1127 78491089 31.30 31.45 30.50 31.00 0.30 -0.96% 30.90 120 31.00 26 11.23
2013-05-17 2404 1382640 654 43019651 31.00 31.45 30.65 31.10 0.10 0.32% 31.10 18 31.15 11 11.27
2013-05-20 2404 916227 473 28462738 31.35 31.40 30.80 30.95 0.15 -0.48% 30.95 47 31.00 15 11.21
2013-05-21 2404 1063464 462 32883092 31.00 31.10 30.75 30.85 0.10 -0.32% 30.85 95 30.90 3 11.18
2013-05-22 2404 979111 511 30329720 30.85 31.15 30.85 30.85 0.00 0% 30.85 205 30.90 1 11.18
2013-05-23 2404 1153914 580 35491991 30.90 31.00 30.65 30.70 0.15 -0.49% 30.70 6 30.75 3 11.12
2013-05-24 2404 5217002 2307 166324507 30.80 32.45 30.80 32.00 1.30 4.23% 32.00 9 32.05 13 11.59
2013-05-27 2404 1545213 783 49671966 32.40 32.40 31.80 32.15 0.15 0.47% 32.15 5 32.20 41 11.65
2013-05-28 2404 989948 441 31618133 32.00 32.20 31.80 31.95 0.20 -0.62% 31.95 2 32.00 2 11.58
2013-05-29 2404 1062790 488 33909838 32.00 32.30 31.70 31.85 0.10 -0.31% 31.85 3 31.90 9 11.54
2013-05-30 2404 1993820 924 64417278 31.85 32.70 31.85 32.20 0.35 1.1% 32.15 6 32.20 15 11.67
2013-05-31 2404 1231133 557 39678229 32.70 32.75 31.95 32.20 0.00 0% 32.10 3 32.20 13 11.67
2013-06-03 2404 1207060 379 36151445 29.95 29.95 29.95 29.95 2.25 -6.99% 0.00 0 29.95 4007 10.85
2013-06-04 2404 8960355 3307 273744096 29.95 31.40 29.95 30.60 0.65 2.17% 30.60 106 30.65 60 11.09
2013-06-05 2404 2614459 1172 78675175 30.65 30.70 29.80 29.95 0.65 -2.12% 29.95 11 30.00 76 10.85
2013-06-06 2404 2908008 1281 85440277 29.90 29.95 28.90 29.10 0.85 -2.84% 29.10 131 29.15 43 10.54
2013-06-07 2404 2919284 1343 84402592 29.20 29.45 28.30 28.45 0.65 -2.23% 28.45 22 28.50 9 10.31
2013-06-10 2404 1125689 635 32783602 28.65 29.30 28.65 29.25 0.80 2.81% 29.25 2 29.30 23 10.60
2013-06-11 2404 1596434 807 47136724 29.35 29.75 29.35 29.40 0.15 0.51% 29.40 87 29.50 74 10.65
2013-06-13 2404 1116921 680 32500957 29.40 29.45 28.90 28.95 0.45 -1.53% 28.95 3 29.00 12 10.49
2013-06-14 2404 1011250 488 29309336 29.00 29.30 28.80 28.95 0.00 0% 28.95 59 29.00 34 10.49
2013-06-17 2404 361150 242 10458491 28.95 29.05 28.85 28.95 0.00 0% 28.95 26 29.05 18 10.49
2013-06-18 2404 674697 446 19777191 29.10 29.50 29.10 29.40 0.45 1.55% 29.35 16 29.40 15 10.65
2013-06-19 2404 780343 469 23152433 29.40 29.80 29.40 29.65 0.25 0.85% 29.60 2 29.65 5 10.74
2013-06-20 2404 640200 381 18721410 29.20 29.35 29.00 29.30 0.35 -1.18% 29.25 29 29.30 34 10.62
2013-06-21 2404 895000 451 25878600 28.75 29.30 28.75 29.30 0.00 0% 29.25 48 29.30 83 10.62
2013-06-24 2404 545979 321 16063031 29.30 29.50 29.30 29.40 0.10 0.34% 29.40 5 29.45 1 10.65
2013-06-25 2404 985679 463 28506369 29.40 29.40 28.60 28.75 0.65 -2.21% 28.75 10 28.85 2 10.42
2013-06-26 2404 646762 369 18848125 29.30 29.30 29.00 29.30 0.55 1.91% 29.25 50 29.30 51 10.62
2013-06-27 2404 850048 431 24985566 29.30 29.60 29.25 29.30 0.00 0% 29.30 41 29.45 36 10.62
2013-06-28 2404 705042 274 20706940 29.50 29.50 29.30 29.30 0.00 0% 29.30 21 29.35 4 10.62
2013-07-01 2404 1197120 554 35588360 29.50 29.85 29.45 29.85 0.55 1.88% 29.80 11 29.85 6 10.82
2013-07-02 2404 2822449 1176 84680570 30.00 30.15 29.90 30.00 0.15 0.5% 30.00 47 30.05 29 10.87
2013-07-03 2404 5416093 2271 158101247 29.10 29.80 28.90 29.05 0.00 -3.17% 29.05 50 29.10 8 10.53
2013-07-04 2404 1406714 675 40696961 29.35 29.45 28.65 28.75 0.30 -1.03% 28.75 17 28.80 4 10.42
2013-07-05 2404 2238080 1076 65599302 28.90 29.55 28.90 29.15 0.40 1.39% 29.15 21 29.20 7 10.56
2013-07-08 2404 714222 411 20712591 29.20 29.20 28.80 29.00 0.15 -0.51% 28.95 22 29.00 6 10.51
2013-07-09 2404 841075 425 24554220 29.00 29.30 29.00 29.10 0.10 0.34% 29.10 6 29.15 2 10.54
2013-07-10 2404 769106 384 22415066 29.25 29.40 28.95 28.95 0.15 -0.52% 28.90 19 28.95 9 10.49
2013-07-11 2404 1514470 708 44015112 29.40 29.40 28.85 28.85 0.10 -0.35% 28.85 11 28.90 20 10.45
2013-07-12 2404 871000 426 25289500 28.90 29.15 28.90 29.10 0.25 0.87% 29.05 25 29.10 21 10.54
2013-07-15 2404 1162207 593 33998314 29.20 29.40 29.10 29.25 0.15 0.52% 29.20 6 29.25 46 10.60
2013-07-16 2404 2518987 1056 74919167 29.35 30.05 29.35 29.50 0.25 0.85% 29.45 36 29.50 13 10.69
2013-07-17 2404 975390 374 28953473 29.90 29.90 29.55 29.55 0.05 0.17% 29.50 67 29.55 16 10.71
2013-07-18 2404 1107498 479 32456090 29.70 29.70 29.15 29.20 0.35 -1.18% 29.20 5 29.25 3 10.58
2013-07-19 2404 1913828 853 55038186 29.15 29.20 28.50 28.55 0.65 -2.23% 28.55 58 28.60 14 10.34
2013-07-22 2404 726400 338 20876117 28.55 28.95 28.55 28.70 0.15 0.53% 28.65 18 28.70 16 10.40
2013-07-23 2404 797190 372 23006030 28.75 29.00 28.70 28.90 0.20 0.7% 28.85 6 28.90 9 10.47
2013-07-24 2404 949316 392 27401964 29.00 29.00 28.70 28.80 0.10 -0.35% 28.80 14 28.85 1 10.43
2013-07-25 2404 620961 265 17989476 28.90 29.10 28.85 28.95 0.15 0.52% 28.95 1 29.05 77 10.49
2013-07-26 2404 408681 218 11847846 29.10 29.10 28.90 29.00 0.05 0.17% 28.95 13 29.00 25 10.51
2013-07-29 2404 519096 288 15060303 29.00 29.20 28.90 28.90 0.10 -0.34% 28.90 25 29.00 15 10.47
2013-07-30 2404 764000 316 22206550 29.00 29.20 28.95 29.20 0.30 1.04% 29.05 3 29.20 20 10.58
2013-07-31 2404 1142705 516 33496130 29.30 29.45 29.20 29.20 0.00 0% 29.20 19 29.30 4 10.58
2013-08-01 2404 460542 244 13458774 29.30 29.35 29.15 29.20 0.00 0% 29.20 19 29.25 12 10.58
2013-08-02 2404 1141779 482 33132094 29.35 29.40 28.80 28.85 0.35 -1.2% 28.85 96 28.90 32 10.45
2013-08-05 2404 639977 328 18459336 28.55 29.05 28.55 28.95 0.10 0.35% 28.95 9 29.00 1 10.49
2013-08-06 2404 405921 229 11732390 28.80 29.00 28.80 29.00 0.05 0.17% 28.90 7 29.00 66 10.51
2013-08-07 2404 755650 357 21744954 29.00 29.00 28.65 28.80 0.20 -0.69% 28.75 2 28.80 26 10.43
2013-08-08 2404 407782 174 11750132 28.90 28.95 28.70 28.80 0.00 0% 28.80 23 28.85 12 10.43
2013-08-09 2404 433869 200 12513472 28.90 28.95 28.80 28.80 0.00 0% 28.80 44 28.85 1 10.43
2013-08-12 2404 3002009 1145 84016343 28.90 29.20 26.80 27.00 1.80 -6.25% 26.95 31 27.00 38 9.78
2013-08-13 2404 1068118 542 29385036 27.10 27.80 27.10 27.50 0.50 1.85% 27.50 95 27.55 1 9.96
2013-08-14 2404 4107114 1339 120702500 29.40 29.40 29.05 29.40 1.90 6.91% 29.40 801 0.00 0 10.65
2013-08-15 2404 4790480 1867 143791374 29.50 30.40 29.50 29.95 0.55 1.87% 29.95 8 30.00 32 9.02
2013-08-16 2404 1936349 822 57915147 29.90 30.10 29.65 30.00 0.05 0.17% 30.00 25 30.05 46 9.04
2013-08-19 2404 2384880 838 72459217 30.40 30.70 30.00 30.35 0.35 1.17% 30.35 37 30.40 5 9.14
2013-08-20 2404 1623700 624 49070450 30.35 30.80 29.95 30.00 0.35 -1.15% 30.00 40 30.05 2 9.04
2013-08-22 2404 1132173 494 33982840 29.95 30.20 29.85 30.20 0.20 0.67% 30.15 1 30.20 61 9.10
2013-08-23 2404 938780 472 28446226 30.50 30.50 30.20 30.20 0.00 0% 30.20 1 30.30 7 9.10
2013-08-26 2404 701523 333 21183113 30.20 30.45 30.05 30.10 0.10 -0.33% 30.10 26 30.20 3 9.07
2013-08-27 2404 790311 346 23671167 30.10 30.20 29.60 29.75 0.35 -1.16% 29.75 33 29.80 6 8.96
2013-08-28 2404 2508945 1250 76605221 30.10 30.80 30.00 30.50 0.75 2.52% 30.45 39 30.50 33 9.19
2013-08-29 2404 2365227 1108 73495816 30.85 31.45 30.60 30.85 0.35 1.15% 30.80 27 30.85 30 9.29
2013-08-30 2404 965750 431 29660161 31.05 31.05 30.50 30.80 0.05 -0.16% 30.70 40 30.80 19 9.28
2013-09-02 2404 1354429 629 42274735 31.00 31.45 31.00 31.15 0.35 1.14% 31.10 34 31.15 2 9.38
2013-09-03 2404 1306904 620 40953806 31.45 31.65 31.10 31.15 0.00 0% 31.15 35 31.20 34 9.38
2013-09-04 2404 1153813 544 35702561 31.40 31.40 30.80 31.00 0.15 -0.48% 30.95 57 31.00 19 9.34
2013-09-05 2404 1773882 881 55853646 31.20 31.80 31.20 31.35 0.35 1.13% 31.30 53 31.35 18 9.44
2013-09-06 2404 991081 515 30995420 31.35 31.55 31.10 31.15 0.20 -0.64% 31.10 101 31.20 2 9.38
2013-09-09 2404 870390 477 26862380 31.10 31.15 30.70 30.70 0.45 -1.44% 30.70 47 30.80 14 9.25
2013-09-10 2404 850139 441 26073829 30.80 30.95 30.50 30.55 0.15 -0.49% 30.55 34 30.60 89 9.20
2013-09-11 2404 699104 332 21482781 30.90 30.90 30.50 30.70 0.15 0.49% 30.70 11 30.75 27 9.25
2013-09-12 2404 1193349 755 37126750 31.00 31.40 30.85 31.30 0.60 1.95% 31.25 6 31.30 84 9.43
2013-09-13 2404 710677 343 22075951 31.50 31.50 30.80 30.90 0.40 -1.28% 30.85 19 30.90 7 9.31
2013-09-14 2404 541301 251 16643940 30.80 30.90 30.70 30.70 0.20 -0.65% 30.70 42 30.75 30 9.25
2013-09-16 2404 665100 313 20532690 30.70 31.00 30.70 30.90 0.20 0.65% 30.90 21 30.95 31 9.31
2013-09-17 2404 379234 199 11685181 30.80 30.90 30.70 30.80 0.10 -0.32% 30.75 12 30.80 20 9.28
2013-09-18 2404 724296 368 22252281 30.70 30.90 30.65 30.80 0.00 0% 30.75 10 30.80 22 9.28
2013-09-23 2404 737060 413 22819196 31.00 31.15 30.80 30.90 0.10 0.32% 30.85 9 30.90 9 9.31
2013-09-24 2404 597000 278 18429850 31.00 31.00 30.80 30.85 0.05 -0.16% 30.85 2 30.90 16 9.29
2013-09-25 2404 831836 452 25556462 31.00 31.00 30.65 30.70 0.15 -0.49% 30.70 49 30.75 31 9.25
2013-09-26 2404 802371 420 24459345 30.70 30.75 30.30 30.35 0.35 -1.14% 30.35 49 30.40 54 9.14
2013-09-27 2404 448633 236 13654105 30.35 30.50 30.35 30.45 0.10 0.33% 30.40 8 30.45 36 9.17
2013-09-30 2404 521891 328 15827084 30.40 30.50 30.10 30.50 0.05 0.16% 30.45 1 30.50 37 9.19
2013-10-01 2404 398400 222 12150900 30.60 30.60 30.40 30.40 0.10 -0.33% 30.40 29 30.45 30 9.16
2013-10-02 2404 623500 382 19181450 30.55 30.95 30.50 30.80 0.40 1.32% 30.75 2 30.85 41 9.28
2013-10-03 2404 870256 360 26933508 30.80 31.05 30.80 30.95 0.15 0.49% 30.90 85 30.95 2 9.32
2013-10-04 2404 841718 411 26012369 31.00 31.10 30.80 30.80 0.15 -0.48% 30.80 41 30.85 30 9.28
2013-10-07 2404 813802 384 25245062 31.00 31.30 30.80 31.00 0.20 0.65% 31.00 5 31.05 13 9.34
2013-10-08 2404 623100 371 19207600 30.95 30.95 30.70 30.85 0.15 -0.48% 30.85 37 30.90 73 9.29
2013-10-09 2404 594090 306 18116926 30.70 30.70 30.35 30.50 0.35 -1.13% 30.50 63 30.55 19 9.19
2013-10-11 2404 747370 326 22776340 30.65 30.80 30.35 30.45 0.05 -0.16% 30.45 49 30.50 3 9.17
2013-10-14 2404 1971496 927 58244428 30.10 30.10 29.15 29.65 0.80 -2.63% 29.60 2 29.65 15 8.93
2013-10-15 2404 1020834 511 30813577 30.00 30.35 29.90 30.25 0.60 2.02% 30.20 17 30.25 25 9.11
2013-10-16 2404 708200 380 21375440 30.30 30.35 30.05 30.20 0.05 -0.17% 30.10 6 30.20 28 9.10
2013-10-17 2404 711169 389 21666669 30.35 30.60 30.30 30.50 0.30 0.99% 30.50 13 30.55 1 9.19
2013-10-18 2404 4337616 1785 136405120 30.70 32.00 30.60 31.80 1.30 4.26% 31.75 8 31.80 31 9.58
2013-10-21 2404 4566233 1907 147108406 32.00 32.60 31.90 31.95 0.15 0.47% 31.90 84 31.95 29 9.62
2013-10-22 2404 3379259 1492 109990887 31.90 32.95 31.65 32.30 0.35 1.1% 32.25 77 32.30 7 9.73
2013-10-23 2404 1182834 559 38081870 32.50 32.55 31.90 32.15 0.15 -0.46% 32.10 37 32.15 27 9.68
2013-10-24 2404 1083720 527 34739683 32.15 32.30 31.80 32.25 0.10 0.31% 32.20 23 32.25 23 9.71
2013-10-25 2404 941803 445 30278946 32.30 32.40 32.00 32.05 0.20 -0.62% 32.05 4 32.10 31 9.65
2013-10-28 2404 555156 305 17868507 32.30 32.30 32.05 32.15 0.10 0.31% 32.10 34 32.15 58 9.68
2013-10-29 2404 768500 413 24744750 32.15 32.35 32.05 32.20 0.05 0.16% 32.15 8 32.20 21 9.70
2013-10-30 2404 2107480 891 68887571 32.40 33.00 32.20 32.60 0.40 1.24% 32.60 43 32.65 14 9.82
2013-10-31 2404 1560250 752 51257950 32.60 33.15 32.45 32.45 0.15 -0.46% 32.45 15 32.50 21 9.77
2013-11-01 2404 999269 516 32115119 32.65 32.70 31.90 32.10 0.35 -1.08% 32.05 1 32.10 19 9.67
2013-11-04 2404 771709 369 24605845 31.85 32.10 31.80 31.85 0.25 -0.78% 31.80 36 31.85 25 9.59
2013-11-05 2404 949120 454 30209378 31.85 32.00 31.65 31.90 0.05 0.16% 31.70 12 31.90 4 9.61
2013-11-06 2404 823151 419 26080115 32.20 32.20 31.15 31.60 0.30 -0.94% 31.55 5 31.60 89 9.52
2013-11-07 2404 653054 336 20628482 31.75 31.85 31.40 31.50 0.10 -0.32% 31.50 10 31.60 1 9.49
2013-11-08 2404 449176 200 14178782 31.50 31.70 31.45 31.60 0.10 0.32% 31.55 41 31.60 30 9.52
2013-11-11 2404 553166 202 17585401 32.10 32.10 31.60 31.70 0.10 0.32% 31.70 28 31.75 25 9.55
2013-11-12 2404 1245762 607 39126123 31.65 31.65 31.20 31.35 0.35 -1.1% 31.35 2 31.40 16 9.44
2013-11-13 2404 563086 266 17463553 31.35 31.35 30.95 31.00 0.35 -1.12% 30.95 58 31.00 32 9.34
2013-11-14 2404 3325815 1291 108644615 33.15 33.15 32.30 32.45 1.45 4.68% 32.45 6 32.50 71 9.77
2013-11-15 2404 1556117 678 50674581 32.60 32.80 32.45 32.55 0.10 0.31% 32.50 23 32.55 60 7.31
2013-11-18 2404 2567860 1139 85468409 32.80 33.65 32.80 33.40 0.85 2.61% 33.35 4 33.40 71 7.51
2013-11-19 2404 2430846 1123 82052444 33.80 33.95 33.45 33.85 0.45 1.35% 33.85 27 33.90 48 7.61
2013-11-20 2404 1882291 956 63811475 33.85 34.25 33.65 33.65 0.20 -0.59% 33.65 6 33.75 12 7.56
2013-11-21 2404 1042601 507 34763962 33.60 33.60 33.20 33.35 0.30 -0.89% 33.35 8 33.40 50 7.49
2013-11-22 2404 1516350 749 50987994 33.35 33.90 33.35 33.85 0.50 1.5% 33.80 30 33.85 3 7.61
2013-11-25 2404 2037577 922 70113996 34.25 34.85 34.05 34.40 0.55 1.62% 34.40 120 34.45 26 7.73
2013-11-26 2404 1570867 758 54216160 34.40 34.75 34.20 34.60 0.20 0.58% 34.55 4 34.60 44 7.78
2013-11-27 2404 2081422 927 72781211 34.80 35.15 34.75 34.80 0.20 0.58% 34.80 54 34.90 2 7.82
2013-11-28 2404 1578900 705 55071657 35.10 35.10 34.65 34.90 0.10 0.29% 34.85 15 34.90 35 7.84
2013-11-29 2404 1483972 632 51811224 35.00 35.20 34.65 34.85 0.05 -0.14% 34.80 31 34.85 11 7.83
2013-12-02 2404 1939605 861 68641080 35.10 35.70 34.95 35.35 0.50 1.43% 35.35 31 35.45 23 7.94
2013-12-03 2404 1001055 549 35434193 35.50 35.55 35.15 35.50 0.15 0.42% 35.50 67 35.55 18 7.98
2013-12-04 2404 2548510 1252 91620607 35.45 36.45 35.30 36.30 0.80 2.25% 36.25 1 36.30 74 8.16
2013-12-05 2404 1974206 1064 71300623 36.70 36.70 35.85 36.00 0.30 -0.83% 36.00 43 36.10 9 8.09
2013-12-06 2404 2420145 895 86583797 35.90 36.10 35.55 35.55 0.45 -1.25% 35.55 43 35.60 36 7.99
2013-12-09 2404 2226569 1057 81147946 35.70 36.80 35.70 36.40 0.85 2.39% 36.40 17 36.45 3 8.18
2013-12-10 2404 3283389 1670 122326539 36.80 37.75 36.65 37.70 1.30 3.57% 37.70 17 37.75 46 8.47
2013-12-11 2404 3674749 1707 135272621 37.20 37.35 36.40 36.70 1.00 -2.65% 36.70 54 36.75 77 8.25
2013-12-12 2404 2007241 879 73822228 36.70 37.00 36.40 37.00 0.30 0.82% 36.95 33 37.00 39 8.31
2013-12-13 2404 2170884 1000 81251759 36.95 37.65 36.80 37.50 0.50 1.35% 37.45 5 37.50 49 8.43
2013-12-16 2404 1226766 609 46041657 38.00 38.00 37.00 37.55 0.05 0.13% 37.50 10 37.55 23 8.44
2013-12-17 2404 2463062 1207 90727453 37.60 37.80 36.00 36.40 1.15 -3.06% 36.35 19 36.40 21 8.18
2013-12-18 2404 1621155 948 59976166 37.00 37.40 36.55 37.10 0.70 1.92% 37.00 2 37.10 71 8.34
2013-12-19 2404 1033497 539 38359711 37.30 37.50 36.95 37.00 0.10 -0.27% 37.00 66 37.10 61 8.31
2013-12-20 2404 906244 431 33591127 37.30 37.40 36.80 36.95 0.05 -0.14% 36.95 15 37.00 73 8.30
2013-12-23 2404 1194660 645 44210200 37.10 37.20 36.80 37.10 0.15 0.41% 37.10 9 37.15 100 8.34
2013-12-24 2404 1381854 559 51593467 37.20 37.75 37.00 37.30 0.20 0.54% 37.25 31 37.30 19 8.38
2013-12-25 2404 967099 416 35880413 37.70 37.70 36.90 37.05 0.25 -0.67% 37.00 18 37.05 26 8.33
2013-12-26 2404 963764 452 35478909 36.85 37.00 36.65 36.65 0.40 -1.08% 36.65 22 36.70 13 8.24
2013-12-27 2404 1006011 544 36907249 36.65 36.90 36.60 36.70 0.05 0.14% 36.70 3 36.75 32 8.25
2013-12-30 2404 849643 379 31186512 36.90 36.90 36.60 36.65 0.05 -0.14% 36.60 61 36.65 1 8.24
2013-12-31 2404 966857 431 35795644 36.80 37.30 36.80 36.90 0.25 0.68% 36.90 1 37.00 68 8.29
2013-12-31 2404 966857 431 35795644 36.80 37.30 36.80 36.90 0.25 0% 36.90 1 37.00 68 8.29