興勤(2428)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　29.15
0
0%		29.25
0.1
0.34%		29.10
-0.15
-0.51%		 　28.95
-0.15
-0.52%		28.70
-0.25
-0.86%		28.65
-0.05
-0.17%		28.80
0.15
0.52%		28.70
-0.1
-0.35%		 　28.70
0
0%		28.75
0.05
0.17%		28.95
0.2
0.7%		28.35
-0.6
-2.07%		28.70
0.35
1.23%		 　28.90
0.2
0.7%		28.90
0
0%		28.60
-0.3
-1.04%		28.40
-0.2
-0.7%		28.45
0.05
0.18%		 　28.50
0.05
0.18%		28.90
0.4
1.4%		29.05
0.15
0.52%		28.75
-0.3
-1.03%		28.78
2 月30.55
1.8
6.26%		 　30.75
0.2
0.65%		32.10
1.35
4.39%		32.00
-0.1
-0.31%		 　　　　　　　　　　32.60
0.6
1.88%		32.50
-0.1
-0.31%		32.35
-0.15
-0.46%		31.90
-0.45
-1.39%		31.90
0
0%		32.00
0.1
0.31%		 31.90
-0.1
-0.31%		31.40
-0.5
-1.57%		31.35
-0.05
-0.16%		 31.89
3 月32.30
0.95
3.03%		 　33.10
0.8
2.48%		33.05
-0.05
-0.15%		32.15
-0.9
-2.72%		32.10
-0.05
-0.16%		32.05
-0.05
-0.16%		 　32.60
0.55
1.72%		31.90
-0.7
-2.15%		32.00
0.1
0.31%		31.60
-0.4
-1.25%		31.70
0.1
0.32%		 　31.20
-0.5
-1.58%		31.70
0.5
1.6%		31.65
-0.05
-0.16%		31.90
0.25
0.79%		31.70
-0.2
-0.63%		 　31.75
0.05
0.16%		31.75
0
0%		32.20
0.45
1.42%		32.75
0.55
1.71%		32.70
-0.05
-0.15%		 32.11
4 月32.30
-0.4
-1.22%		32.20
-0.1
-0.31%		32.25
0.05
0.16%		 　　　31.00
-1.25
-3.88%		31.25
0.25
0.81%		30.10
-1.15
-3.68%		30.50
0.4
1.33%		30.45
-0.05
-0.16%		 　30.15
-0.3
-0.99%		30.15
0
0%		30.85
0.7
2.32%		30.65
-0.2
-0.65%		30.95
0.3
0.98%		 　31.75
0.8
2.58%		31.30
-0.45
-1.42%		31.75
0.45
1.44%		31.50
-0.25
-0.79%		31.30
-0.2
-0.63%		 　31.00
-0.3
-0.96%		31.10
0.1
0.32%		 31.1
5 月　31.00
-0.1
-0.32%		31.10
0.1
0.32%		 　31.40
0.3
0.96%		31.45
0.05
0.16%		31.50
0.05
0.16%		31.50
0
0%		31.40
-0.1
-0.32%		 　31.40
0
0%		31.20
-0.2
-0.64%		31.40
0.2
0.64%		31.30
-0.1
-0.32%		31.35
0.05
0.16%		 　31.10
-0.25
-0.8%		31.25
0.15
0.48%		31.40
0.15
0.48%		31.20
-0.2
-0.64%		31.00
-0.2
-0.64%		 　30.85
-0.15
-0.48%		31.05
0.2
0.65%		31.10
0.05
0.16%		31.20
0.1
0.32%		31.30
0.1
0.32%		31.24
6 月 　31.10
-0.2
-0.64%		31.15
0.05
0.16%		33.30
2.15
6.9%		33.30
0
0%		31.60
-1.7
-5.11%		 　31.70
0.1
0.32%		31.60
-0.1
-0.32%		 30.90
-0.7
-2.22%		30.45
-0.45
-1.46%		 　30.60
0.15
0.49%		30.90
0.3
0.98%		30.70
-0.2
-0.65%		30.50
-0.2
-0.65%		30.45
-0.05
-0.16%		 　30.45
0
0%		30.30
-0.15
-0.49%		30.55
0.25
0.83%		30.60
0.05
0.16%		30.80
0.2
0.65%		 31.06
7 月30.95
0.15
0.49%		31.10
0.15
0.48%		30.90
-0.2
-0.64%		30.80
-0.1
-0.32%		30.85
0.05
0.16%		 　30.65
-0.2
-0.65%		30.70
0.05
0.16%		31.10
0.4
1.3%		31.30
0.2
0.64%		31.45
0.15
0.48%		 　32.25
0.8
2.54%		31.95
-0.3
-0.93%		32.50
0.55
1.72%		31.90
-0.6
-1.85%		31.65
-0.25
-0.78%		 　31.85
0.2
0.63%		32.15
0.3
0.94%		32.25
0.1
0.31%		32.65
0.4
1.24%		32.65
0
0%		 　32.20
-0.45
-1.38%		32.20
0
0%		32.10
-0.1
-0.31%		31.67
8 月32.10
0
0%		32.25
0.15
0.47%		 　32.60
0.35
1.09%		33.05
0.45
1.38%		33.15
0.1
0.3%		33.10
-0.05
-0.15%		34.10
1
3.02%		 　35.10
1
2.93%		35.00
-0.1
-0.28%		36.10
1.1
3.14%		35.95
-0.15
-0.42%		36.80
0.85
2.36%		 　36.45
-0.35
-0.95%		35.25
-1.2
-3.29%		 34.90
-0.35
-0.99%		35.95
1.05
3.01%		 　35.95
0
0%		33.05
-2.9
-8.07%		33.20
0.15
0.45%		33.20
0
0%		34.00
0.8
2.41%		 34.44
9 月　33.65
-0.35
-1.03%		33.35
-0.3
-0.89%		33.95
0.6
1.8%		34.40
0.45
1.33%		33.70
-0.7
-2.03%		 　33.40
-0.3
-0.89%		33.15
-0.25
-0.75%		33.20
0.05
0.15%		33.85
0.65
1.96%		35.00
1.15
3.4%		34.70
-0.3
-0.86%		 35.50
0.8
2.31%		34.60
-0.9
-2.54%		34.40
-0.2
-0.58%		 　　　34.70
0.3
0.87%		35.15
0.45
1.3%		34.80
-0.35
-1%		34.20
-0.6
-1.72%		33.80
-0.4
-1.17%		 　34.00
0.2
0.59%		 34.21
10 月34.05
0.05
0.15%		34.35
0.3
0.88%		35.55
1.2
3.49%		34.90
-0.65
-1.83%		 　34.15
-0.75
-2.15%		34.15
0
0%		34.15
0
0%		 34.00
-0.15
-0.44%		 　33.25
-0.75
-2.21%		33.30
0.05
0.15%		33.40
0.1
0.3%		33.85
0.45
1.35%		34.40
0.55
1.62%		 　34.10
-0.3
-0.87%		34.20
0.1
0.29%		34.20
0
0%		34.05
-0.15
-0.44%		34.15
0.1
0.29%		 　34.50
0.35
1.02%		34.30
-0.2
-0.58%		34.40
0.1
0.29%		34.10
-0.3
-0.87%		34.13
11 月33.80
-0.3
-0.88%		 　33.70
-0.1
-0.3%		34.00
0.3
0.89%		33.80
-0.2
-0.59%		33.95
0.15
0.44%		33.95
0
0%		 　33.70
-0.25
-0.74%		33.40
-0.3
-0.89%		34.60
1.2
3.59%		34.65
0.05
0.14%		35.00
0.35
1.01%		 　35.95
0.95
2.71%		35.90
-0.05
-0.14%		35.75
-0.15
-0.42%		35.80
0.05
0.14%		35.50
-0.3
-0.84%		 　35.50
0
0%		35.50
0
0%		35.50
0
0%		36.65
1.15
3.24%		36.85
0.2
0.55%		 35.05
12 月　37.00
0.15
0.41%		38.00
1
2.7%		38.85
0.85
2.24%		38.55
-0.3
-0.77%		38.85
0.3
0.78%		 　38.65
-0.2
-0.51%		38.05
-0.6
-1.55%		38.20
0.15
0.39%		39.05
0.85
2.23%		40.60
1.55
3.97%		 　40.00
-0.6
-1.48%		39.80
-0.2
-0.5%		39.90
0.1
0.25%		40.60
0.7
1.75%		39.85
-0.75
-1.85%		 　39.55
-0.3
-0.75%		39.85
0.3
0.76%		39.40
-0.45
-1.13%		39.45
0.05
0.13%		39.40
-0.05
-0.13%		 　40.00
0.6
1.52%		39.70
-0.3
-0.75%		39.29

說明:最高漲幅:6.9%最低跌幅:-8.07% 最高價:40.60最低價:28.35平均價:32.94,灰色底表示週末,漲149天(61.3)元,跌134天(-47)元,平盤27天
7%=1,6%=1,4%=3,3%=20,2%=22,1%=46,0%=83,-0%=1,-1%=1,-2%=3,-3%=3,-4%=17,-5%=37,-6%=72,

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 2428 1420653 640 41643518 28.85 29.65 28.85 29.15 0.60 0% 29.15 19 29.25 3 8.47
2013-01-03 2428 497310 243 14560114 29.40 29.50 29.05 29.25 0.10 0.34% 29.25 7 29.30 8 8.50
2013-01-04 2428 251532 132 7319853 29.25 29.25 29.00 29.10 0.15 -0.51% 29.00 29 29.10 3 8.46
2013-01-07 2428 202000 97 5867600 29.20 29.20 28.95 28.95 0.15 -0.52% 28.95 8 29.00 5 8.42
2013-01-08 2428 455003 186 13036037 28.80 28.95 28.45 28.70 0.25 -0.86% 28.60 2 28.70 21 8.34
2013-01-09 2428 468179 142 13406877 28.60 28.80 28.55 28.65 0.05 -0.17% 28.60 10 28.65 14 8.33
2013-01-10 2428 291030 145 8385220 28.70 28.90 28.70 28.80 0.15 0.52% 28.80 10 28.85 1 8.37
2013-01-11 2428 343052 133 9855097 28.75 29.00 28.70 28.70 0.10 -0.35% 28.70 28 28.80 12 8.34
2013-01-14 2428 325000 130 9353850 28.70 29.00 28.70 28.70 0.00 0% 28.70 11 28.80 3 8.34
2013-01-15 2428 495539 129 14158914 28.55 28.90 28.40 28.75 0.05 0.17% 28.75 6 28.80 12 8.36
2013-01-16 2428 373528 169 10784755 28.80 29.00 28.60 28.95 0.20 0.7% 28.90 5 28.95 1 8.42
2013-01-17 2428 493533 241 14023229 29.00 29.00 27.80 28.35 0.60 -2.07% 28.20 2 28.35 3 8.24
2013-01-18 2428 193000 96 5508450 28.35 28.70 28.35 28.70 0.35 1.23% 28.65 3 28.70 99 8.34
2013-01-21 2428 407049 221 11700575 28.90 28.95 28.50 28.90 0.20 0.7% 28.85 5 28.90 12 8.40
2013-01-22 2428 310000 164 8950500 28.95 28.95 28.75 28.90 0.00 0% 28.90 2 28.95 11 8.40
2013-01-23 2428 160370 105 4602330 28.95 28.95 28.60 28.60 0.30 -1.04% 28.60 19 28.65 1 8.31
2013-01-24 2428 193000 111 5503500 28.60 28.65 28.30 28.40 0.20 -0.7% 28.40 1 28.50 2 8.26
2013-01-25 2428 204706 100 5791199 28.45 28.45 28.15 28.45 0.05 0.18% 28.35 2 28.45 8 8.27
2013-01-28 2428 109000 56 3111900 28.50 28.60 28.50 28.50 0.05 0.18% 28.50 5 28.55 4 8.28
2013-01-29 2428 488050 195 14059459 28.60 29.00 28.55 28.90 0.40 1.4% 28.80 7 28.90 19 8.40
2013-01-30 2428 418100 190 12133210 29.00 29.20 28.75 29.05 0.15 0.52% 29.00 10 29.05 18 8.44
2013-01-31 2428 183871 113 5304646 29.10 29.10 28.75 28.75 0.30 -1.03% 28.75 7 28.80 5 8.36
2013-02-01 2428 2863753 1399 86167724 29.00 30.60 29.00 30.55 1.80 6.26% 30.50 62 30.55 15 8.88
2013-02-04 2428 1543753 784 47335591 30.90 30.90 30.35 30.75 0.20 0.65% 30.70 15 30.75 7 8.94
2013-02-05 2428 2805198 1508 89744602 30.50 32.70 30.45 32.10 1.35 4.39% 32.05 8 32.15 9 9.33
2013-02-06 2428 1514764 822 48559443 32.25 32.70 31.70 32.00 0.10 -0.31% 31.90 4 32.00 17 9.30
2013-02-18 2428 1273500 725 41126500 32.20 32.85 31.70 32.60 0.60 1.88% 32.55 2 32.60 7 9.48
2013-02-19 2428 685814 381 22288541 32.70 32.80 32.25 32.50 0.10 -0.31% 32.50 1 32.60 67 9.45
2013-02-20 2428 524936 349 17056818 32.70 32.70 32.30 32.35 0.15 -0.46% 32.35 5 32.40 4 9.40
2013-02-21 2428 657549 351 20999718 32.35 32.35 31.75 31.90 0.45 -1.39% 31.85 7 31.90 8 9.27
2013-02-22 2428 552412 315 17578701 31.60 32.20 31.45 31.90 0.00 0% 31.90 3 32.00 55 9.27
2013-02-23 2428 549554 274 17605622 32.30 32.50 31.80 32.00 0.10 0.31% 31.95 10 32.00 16 9.30
2013-02-25 2428 393899 225 12592993 32.00 32.15 31.85 31.90 0.10 -0.31% 31.90 6 31.95 1 9.27
2013-02-26 2428 344611 247 10877767 31.55 31.85 31.20 31.40 0.50 -1.57% 31.35 1 31.40 7 9.13
2013-02-27 2428 380171 229 11998942 31.50 31.85 31.35 31.35 0.05 -0.16% 31.35 8 31.45 2 9.11
2013-03-01 2428 774466 452 24917206 31.50 32.45 31.50 32.30 0.95 3.03% 32.20 13 32.30 6 9.39
2013-03-04 2428 1888970 1000 62543659 32.55 33.80 32.50 33.10 0.80 2.48% 33.10 3 33.15 2 9.62
2013-03-05 2428 652333 407 21469089 33.30 33.30 32.55 33.05 0.05 -0.15% 33.00 5 33.05 3 9.61
2013-03-06 2428 759040 465 24683034 33.05 33.20 32.10 32.15 0.90 -2.72% 32.15 4 32.20 3 9.35
2013-03-07 2428 397639 225 12820079 32.20 32.60 32.05 32.10 0.05 -0.16% 32.05 16 32.10 19 9.33
2013-03-08 2428 461266 209 14867323 32.25 32.55 32.05 32.05 0.05 -0.16% 32.05 4 32.10 2 9.32
2013-03-11 2428 494000 280 16044300 32.10 32.80 32.00 32.60 0.55 1.72% 32.55 1 32.60 19 9.48
2013-03-12 2428 404661 218 13026718 32.70 32.90 31.90 31.90 0.70 -2.15% 31.90 10 31.95 1 9.27
2013-03-13 2428 230000 132 7338000 31.90 32.15 31.75 32.00 0.10 0.31% 31.90 12 32.00 8 9.30
2013-03-14 2428 195179 118 6191596 32.00 32.10 31.60 31.60 0.40 -1.25% 31.60 27 31.80 26 9.19
2013-03-15 2428 154000 93 4893150 31.90 31.95 31.65 31.70 0.10 0.32% 31.70 8 31.80 1 9.22
2013-03-18 2428 288202 184 9025671 31.55 31.70 31.15 31.20 0.50 -1.58% 31.20 4 31.35 3 9.07
2013-03-19 2428 271666 173 8541978 31.20 31.70 31.10 31.70 0.50 1.6% 31.70 3 31.80 2 9.22
2013-03-20 2428 130201 78 4130001 31.70 31.90 31.55 31.65 0.05 -0.16% 31.65 10 31.75 10 9.20
2013-03-21 2428 262489 141 8380625 31.70 32.15 31.70 31.90 0.25 0.79% 31.85 3 31.90 1 9.27
2013-03-22 2428 153722 108 4871519 31.90 31.90 31.60 31.70 0.20 -0.63% 31.65 1 31.70 4 9.22
2013-03-25 2428 220089 107 6992066 32.00 32.00 31.65 31.75 0.05 0.16% 31.75 6 31.80 1 9.23
2013-03-26 2428 221000 113 7029050 32.00 32.00 31.75 31.75 0.00 0% 31.75 13 31.90 4 9.23
2013-03-27 2428 443214 229 14231029 31.85 32.30 31.80 32.20 0.45 1.42% 32.20 13 32.25 8 9.36
2013-03-28 2428 1089500 558 35684624 32.50 33.10 32.50 32.75 0.55 1.71% 32.70 4 32.75 8 9.52
2013-03-29 2428 481209 227 15771472 33.00 33.05 32.50 32.70 0.05 -0.15% 32.65 1 32.70 8 9.65
2013-04-01 2428 222120 118 7198825 32.70 32.70 32.30 32.30 0.40 -1.22% 32.30 15 32.35 5 9.53
2013-04-02 2428 138000 95 4450500 32.30 32.40 32.15 32.20 0.10 -0.31% 32.20 14 32.25 1 9.50
2013-04-03 2428 222250 109 7175400 32.50 32.55 32.20 32.25 0.05 0.16% 32.25 13 32.30 1 9.51
2013-04-08 2428 688203 362 21502752 32.05 32.05 30.85 31.00 1.25 -3.88% 31.00 18 31.15 1 9.14
2013-04-09 2428 235004 142 7335025 31.10 31.40 31.10 31.25 0.25 0.81% 31.20 6 31.25 5 9.22
2013-04-10 2428 794400 454 24164339 31.00 31.00 30.10 30.10 1.15 -3.68% 30.10 48 30.15 4 8.88
2013-04-11 2428 267249 160 8177881 30.30 30.80 30.30 30.50 0.40 1.33% 30.50 4 30.60 1 9.00
2013-04-12 2428 140000 84 4251150 30.70 30.75 30.15 30.45 0.05 -0.16% 30.40 1 30.45 6 8.98
2013-04-15 2428 160317 112 4856938 30.50 30.60 30.10 30.15 0.30 -0.99% 30.15 4 30.30 1 8.89
2013-04-16 2428 352012 187 10490810 30.00 30.20 29.60 30.15 0.00 0% 30.10 2 30.25 4 8.89
2013-04-17 2428 286050 194 8755537 30.35 30.95 30.25 30.85 0.70 2.32% 30.80 1 30.85 2 9.10
2013-04-18 2428 148857 74 4572894 30.40 30.85 30.40 30.65 0.20 -0.65% 30.60 13 30.70 3 9.04
2013-04-19 2428 248334 130 7672487 30.70 30.95 30.70 30.95 0.30 0.98% 30.95 3 31.00 15 9.13
2013-04-22 2428 628603 361 19749302 31.50 31.80 31.15 31.75 0.80 2.58% 31.65 2 31.75 7 9.37
2013-04-23 2428 232957 153 7298961 31.80 31.85 31.10 31.30 0.45 -1.42% 31.30 5 31.40 1 9.23
2013-04-24 2428 389974 233 12413228 31.50 32.20 31.50 31.75 0.45 1.44% 31.75 10 31.80 3 9.37
2013-04-25 2428 178188 116 5606903 31.50 31.60 31.30 31.50 0.25 -0.79% 31.50 2 31.55 2 9.29
2013-04-26 2428 362450 151 11451807 31.70 31.80 31.25 31.30 0.20 -0.63% 31.30 1 31.35 1 9.23
2013-04-29 2428 207273 129 6452333 31.30 31.65 30.95 31.00 0.30 -0.96% 31.00 7 31.10 6 9.14
2013-04-30 2428 133000 62 4149050 31.20 31.40 31.05 31.10 0.10 0.32% 31.05 2 31.10 7 9.17
2013-05-02 2428 179000 104 5550050 31.45 31.45 30.90 31.00 0.10 -0.32% 30.95 9 31.00 3 9.14
2013-05-03 2428 168220 101 5228134 31.40 31.40 31.00 31.10 0.10 0.32% 31.10 1 31.20 40 9.17
2013-05-06 2428 245058 156 7730476 31.40 31.70 31.40 31.40 0.30 0.96% 31.40 6 31.45 1 9.26
2013-05-07 2428 118332 78 3714823 31.60 31.60 31.30 31.45 0.05 0.16% 31.40 7 31.45 12 9.28
2013-05-08 2428 169311 121 5347383 31.60 31.75 31.40 31.50 0.05 0.16% 31.45 6 31.50 1 9.29
2013-05-09 2428 186206 113 5886788 31.50 31.75 31.50 31.50 0.00 0% 31.50 3 31.55 1 9.29
2013-05-10 2428 155179 104 4891193 31.65 31.70 31.40 31.40 0.10 -0.32% 31.40 12 31.50 21 9.26
2013-05-13 2428 235500 124 7369799 31.40 31.55 31.15 31.40 0.00 0% 31.35 3 31.40 4 9.26
2013-05-14 2428 124786 95 3892066 31.10 31.40 31.10 31.20 0.20 -0.64% 31.20 4 31.25 1 9.20
2013-05-15 2428 225100 127 7049239 31.20 31.55 31.15 31.40 0.20 0.64% 31.35 11 31.50 1 9.32
2013-05-16 2428 295038 172 9233047 31.75 31.75 31.20 31.30 0.10 -0.32% 31.30 2 31.40 2 9.29
2013-05-17 2428 154353 92 4845666 31.30 31.55 31.30 31.35 0.05 0.16% 31.35 26 31.40 13 9.30
2013-05-20 2428 199028 119 6221729 31.50 31.55 31.10 31.10 0.25 -0.8% 31.10 17 31.30 5 9.23
2013-05-21 2428 232000 126 7277650 31.45 31.55 31.20 31.25 0.15 0.48% 31.20 5 31.25 2 9.27
2013-05-22 2428 172547 114 5415224 31.30 31.45 31.30 31.40 0.15 0.48% 31.40 3 31.45 6 9.32
2013-05-23 2428 245500 126 7677600 31.50 31.50 31.15 31.20 0.20 -0.64% 31.20 2 31.25 12 9.26
2013-05-24 2428 144286 98 4501494 31.50 31.50 31.00 31.00 0.20 -0.64% 31.00 24 31.10 12 9.20
2013-05-27 2428 200255 114 6200329 31.00 31.15 30.85 30.85 0.15 -0.48% 30.85 4 30.90 1 9.15
2013-05-28 2428 109255 56 3389105 31.00 31.15 30.90 31.05 0.20 0.65% 31.05 2 31.10 1 9.21
2013-05-29 2428 168189 97 5239659 31.25 31.25 31.10 31.10 0.05 0.16% 31.10 6 31.20 22 9.23
2013-05-30 2428 140700 100 4385750 31.30 31.35 31.05 31.20 0.10 0.32% 31.15 1 31.20 18 9.26
2013-05-31 2428 172801 116 5421059 31.45 31.50 31.25 31.30 0.10 0.32% 31.25 2 31.40 3 9.29
2013-06-03 2428 135200 99 4208510 31.20 31.20 31.00 31.10 0.20 -0.64% 31.10 1 31.20 5 9.23
2013-06-04 2428 109000 72 3409800 31.20 31.45 31.10 31.15 0.05 0.16% 31.15 9 31.20 3 9.24
2013-06-05 2428 1548965 592 51070032 31.50 33.30 31.50 33.30 2.15 6.9% 33.30 3500 0.00 0 9.88
2013-06-06 2428 4157330 1497 139033539 33.30 33.75 32.85 33.30 0.00 0% 33.30 18 33.40 20 9.88
2013-06-07 2428 1844994 740 60884811 33.40 33.70 31.60 31.60 1.70 -5.11% 31.60 5 31.70 1 9.38
2013-06-10 2428 796089 303 25328612 31.80 32.05 31.50 31.70 0.10 0.32% 31.70 3 31.90 1 9.41
2013-06-11 2428 232632 174 7378138 31.70 32.00 31.60 31.60 0.10 -0.32% 31.60 20 31.65 2 9.38
2013-06-13 2428 475500 284 14781275 31.60 31.70 30.90 30.90 0.70 -2.22% 30.90 7 30.95 2 9.17
2013-06-14 2428 368279 221 11291253 31.10 31.10 30.40 30.45 0.45 -1.46% 30.45 2 30.50 3 9.04
2013-06-17 2428 97000 71 2982500 30.50 30.85 30.50 30.60 0.15 0.49% 30.60 15 30.80 1 9.08
2013-06-18 2428 153866 99 4747386 30.75 31.00 30.70 30.90 0.30 0.98% 30.90 15 31.00 6 9.17
2013-06-19 2428 200300 131 6176075 30.80 31.20 30.70 30.70 0.20 -0.65% 30.70 10 30.75 5 9.11
2013-06-20 2428 171100 105 5232050 30.70 30.70 30.40 30.50 0.20 -0.65% 30.45 10 30.50 11 9.05
2013-06-21 2428 240200 130 7311890 30.40 30.55 30.30 30.45 0.05 -0.16% 30.45 9 30.55 2 9.04
2013-06-24 2428 203150 88 6188060 30.50 30.70 30.30 30.45 0.00 0% 30.45 2 30.50 3 9.04
2013-06-25 2428 228289 131 6940427 30.45 30.70 30.25 30.30 0.15 -0.49% 30.30 2 30.35 2 8.99
2013-06-26 2428 130450 69 4005597 30.30 31.00 30.30 30.55 0.25 0.83% 30.55 3 30.60 1 9.07
2013-06-27 2428 168200 79 5154018 30.80 30.85 30.55 30.60 0.05 0.16% 30.60 1 30.75 1 9.08
2013-06-28 2428 104700 54 3206959 30.85 30.85 30.50 30.80 0.20 0.65% 30.65 7 30.75 2 9.14
2013-07-01 2428 60000 42 1852300 30.80 30.95 30.65 30.95 0.15 0.49% 30.95 10 31.00 9 9.18
2013-07-02 2428 93089 59 2893609 30.90 31.25 30.90 31.10 0.15 0.48% 30.95 15 31.10 1 9.23
2013-07-03 2428 88106 51 2729725 31.20 31.20 30.90 30.90 0.20 -0.64% 30.85 6 30.90 1 9.17
2013-07-04 2428 102000 58 3151950 30.90 31.00 30.75 30.80 0.10 -0.32% 30.75 1 30.80 5 9.14
2013-07-05 2428 153200 59 4727160 30.90 30.95 30.80 30.85 0.05 0.16% 30.80 20 30.85 2 9.15
2013-07-08 2428 81198 44 2488877 30.95 30.95 30.60 30.65 0.20 -0.65% 30.65 1 30.70 4 9.09
2013-07-09 2428 128000 72 3946300 30.65 31.05 30.60 30.70 0.05 0.16% 30.70 12 30.85 3 9.11
2013-07-10 2428 350089 206 10933567 31.00 31.60 31.00 31.10 0.40 1.3% 31.05 5 31.20 17 9.23
2013-07-11 2428 134296 80 4201362 31.35 31.45 31.20 31.30 0.20 0.64% 31.25 18 31.30 6 9.29
2013-07-12 2428 141000 82 4434050 31.50 31.60 31.30 31.45 0.15 0.48% 31.40 9 31.45 9 9.33
2013-07-15 2428 838266 389 26813350 31.25 32.60 31.20 32.25 0.80 2.54% 32.20 5 32.25 3 9.57
2013-07-16 2428 336521 178 10831968 32.25 32.50 31.85 31.95 0.30 -0.93% 31.95 2 32.20 13 9.48
2013-07-17 2428 563261 213 18208342 32.20 32.70 31.90 32.50 0.55 1.72% 32.50 29 32.55 8 9.64
2013-07-18 2428 318271 159 10217094 32.70 32.70 31.85 31.90 0.60 -1.85% 31.90 12 32.00 3 9.47
2013-07-19 2428 154589 83 4906553 32.20 32.20 31.65 31.65 0.25 -0.78% 31.65 11 31.80 11 9.39
2013-07-22 2428 219000 113 6985150 31.65 32.40 31.65 31.85 0.20 0.63% 31.80 19 32.00 6 9.45
2013-07-23 2428 169000 87 5419500 31.90 32.20 31.90 32.15 0.30 0.94% 32.05 11 32.15 9 9.54
2013-07-24 2428 213968 126 6886267 32.20 32.25 32.05 32.25 0.10 0.31% 32.15 14 32.25 4 9.57
2013-07-25 2428 529609 240 17248153 32.25 32.80 32.25 32.65 0.40 1.24% 32.60 4 32.65 1 9.69
2013-07-26 2428 437750 218 14360323 32.70 33.20 32.50 32.65 0.00 0% 32.65 13 32.80 6 9.69
2013-07-29 2428 255247 156 8291951 32.50 32.75 32.20 32.20 0.45 -1.38% 32.20 21 32.55 2 9.55
2013-07-30 2428 190500 103 6148550 32.10 32.40 32.10 32.20 0.00 0% 32.20 13 32.40 6 9.55
2013-07-31 2428 156359 91 5035852 32.25 32.35 32.10 32.10 0.10 -0.31% 32.10 2 32.20 7 9.53
2013-08-01 2428 196133 98 6284511 32.10 32.20 32.00 32.10 0.00 0% 32.10 2 32.20 1 9.53
2013-08-02 2428 118631 89 3845766 32.35 32.65 32.25 32.25 0.15 0.47% 32.25 2 32.40 5 9.57
2013-08-05 2428 214120 134 6955787 32.65 32.65 32.30 32.60 0.35 1.09% 32.55 2 32.60 43 9.67
2013-08-06 2428 817926 344 27047009 32.85 33.25 32.85 33.05 0.45 1.38% 33.00 21 33.05 1 9.81
2013-08-07 2428 464593 249 15448947 33.05 33.50 33.00 33.15 0.10 0.3% 33.15 1 33.20 7 9.84
2013-08-08 2428 206000 128 6813750 33.30 33.30 32.95 33.10 0.05 -0.15% 33.10 1 33.15 6 9.82
2013-08-09 2428 950558 532 32190597 33.20 34.50 33.10 34.10 1.00 3.02% 34.10 14 34.15 5 10.12
2013-08-12 2428 1741497 859 61126641 34.50 35.50 34.30 35.10 1.00 2.93% 35.10 3 35.15 3 10.42
2013-08-13 2428 699530 369 24524775 35.20 35.45 34.75 35.00 0.10 -0.28% 35.00 19 35.15 10 10.39
2013-08-14 2428 1645113 845 59530405 35.70 36.75 35.70 36.10 1.10 3.14% 36.10 3 36.15 7 10.59
2013-08-15 2428 900621 420 32248623 36.20 36.20 35.25 35.95 0.15 -0.42% 35.90 9 36.00 29 10.54
2013-08-16 2428 1164043 684 42320022 35.30 37.50 35.30 36.80 0.85 2.36% 36.70 1 36.80 8 10.79
2013-08-19 2428 1146359 592 42325825 37.20 37.35 36.30 36.45 0.35 -0.95% 36.40 3 36.45 3 10.69
2013-08-20 2428 1025071 610 36733669 36.20 36.80 35.25 35.25 1.20 -3.29% 35.25 7 35.40 6 10.34
2013-08-22 2428 583464 331 20447008 35.00 35.60 34.10 34.90 0.35 -0.99% 34.90 3 35.00 6 10.23
2013-08-23 2428 947026 420 33649828 35.00 36.15 35.00 35.95 1.05 3.01% 35.95 4 36.00 31 10.54
2013-08-26 2428 1125801 557 40525485 36.20 36.30 35.80 35.95 0.00 0% 35.95 6 36.00 39 10.54
2013-08-27 2428 1309100 678 44422082 34.05 34.80 33.05 33.05 0.00 -8.07% 33.05 4 33.40 4 9.69
2013-08-28 2428 566422 346 18597298 32.60 33.45 32.35 33.20 0.15 0.45% 33.20 4 33.25 9 9.74
2013-08-29 2428 307268 228 10260406 33.70 33.75 33.20 33.20 0.00 0% 33.20 8 33.30 2 9.74
2013-08-30 2428 355100 229 11973389 33.60 34.00 33.35 34.00 0.80 2.41% 33.80 11 34.00 3 9.97
2013-09-02 2428 518388 255 17520516 34.05 34.25 33.50 33.65 0.35 -1.03% 33.65 1 33.80 4 9.87
2013-09-03 2428 450379 286 15030746 33.70 33.90 33.15 33.35 0.30 -0.89% 33.35 8 33.40 15 9.78
2013-09-04 2428 571020 298 19267280 33.35 34.20 33.25 33.95 0.60 1.8% 33.90 6 33.95 1 9.96
2013-09-05 2428 1133369 493 39060167 34.00 35.15 33.80 34.40 0.45 1.33% 34.40 8 34.45 11 10.09
2013-09-06 2428 586048 296 19897009 34.40 34.40 33.70 33.70 0.70 -2.03% 33.70 55 33.85 1 9.88
2013-09-09 2428 370142 199 12474126 34.00 34.10 33.40 33.40 0.30 -0.89% 33.35 13 33.50 3 9.79
2013-09-10 2428 497100 241 16549674 33.70 33.90 33.00 33.15 0.25 -0.75% 33.15 10 33.20 63 9.72
2013-09-11 2428 331309 176 10979524 33.30 33.35 32.90 33.20 0.05 0.15% 33.10 3 33.20 4 9.74
2013-09-12 2428 730037 324 24561645 33.30 34.15 33.20 33.85 0.65 1.96% 33.80 23 33.85 4 9.93
2013-09-13 2428 1914737 927 66461220 34.10 35.10 34.10 35.00 1.15 3.4% 34.95 3 35.05 40 10.26
2013-09-14 2428 474002 221 16488369 35.10 35.20 34.50 34.70 0.30 -0.86% 34.70 33 34.75 2 10.18
2013-09-16 2428 2360619 1232 84097248 35.00 36.10 35.00 35.50 0.80 2.31% 35.45 2 35.50 8 10.41
2013-09-17 2428 688208 374 23984775 35.50 35.50 34.60 34.60 0.90 -2.54% 34.60 10 34.75 5 10.15
2013-09-18 2428 416609 217 14391288 35.00 35.00 34.35 34.40 0.20 -0.58% 34.40 16 34.45 4 10.09
2013-09-23 2428 379000 214 13179000 34.55 35.00 34.55 34.70 0.30 0.87% 34.70 27 34.80 2 10.18
2013-09-24 2428 476316 260 16657610 35.30 35.30 34.60 35.15 0.45 1.3% 35.10 17 35.15 6 10.31
2013-09-25 2428 328268 189 11419321 35.30 35.30 34.65 34.80 0.35 -1% 34.70 33 34.80 4 10.21
2013-09-26 2428 368000 205 12644300 34.95 34.95 34.10 34.20 0.60 -1.72% 34.20 9 34.25 11 10.03
2013-09-27 2428 308078 195 10451413 34.20 34.30 33.70 33.80 0.40 -1.17% 33.80 6 33.90 6 9.91
2013-09-30 2428 158130 96 5391344 34.20 34.20 33.80 34.00 0.20 0.59% 34.00 5 34.20 25 9.97
2013-10-01 2428 220309 105 7497506 34.25 34.25 33.85 34.05 0.05 0.15% 34.00 2 34.05 2 9.99
2013-10-02 2428 248957 130 8514632 34.20 34.40 34.05 34.35 0.30 0.88% 34.30 19 34.35 5 10.07
2013-10-03 2428 1846904 883 65765804 34.50 35.95 34.50 35.55 1.20 3.49% 35.55 16 35.60 34 10.43
2013-10-04 2428 872924 382 30520053 35.40 35.40 34.80 34.90 0.65 -1.83% 34.90 2 35.00 7 10.23
2013-10-07 2428 814327 452 27919682 35.00 35.00 34.10 34.15 0.75 -2.15% 34.15 16 34.30 5 10.01
2013-10-08 2428 301150 139 10298991 34.15 34.40 34.05 34.15 0.00 0% 34.15 4 34.30 3 10.01
2013-10-09 2428 290000 146 9883900 33.95 34.35 33.95 34.15 0.00 0% 34.10 3 34.15 5 10.01
2013-10-11 2428 160373 105 5475094 34.40 34.50 34.00 34.00 0.15 -0.44% 33.95 10 34.00 16 9.97
2013-10-14 2428 339240 193 11400770 34.05 34.30 33.25 33.25 0.75 -2.21% 33.20 16 33.25 4 9.75
2013-10-15 2428 312020 177 10420012 33.60 33.60 33.30 33.30 0.05 0.15% 33.30 10 33.40 2 9.77
2013-10-16 2428 137318 116 4584389 33.30 33.55 33.30 33.40 0.10 0.3% 33.35 24 33.40 10 9.79
2013-10-17 2428 182000 114 6128450 33.50 33.90 33.50 33.85 0.45 1.35% 33.80 5 33.85 2 9.93
2013-10-18 2428 326749 221 11167439 33.90 34.45 33.80 34.40 0.55 1.62% 34.35 7 34.40 5 10.09
2013-10-21 2428 349000 167 12004150 34.40 34.70 34.10 34.10 0.30 -0.87% 34.10 1 34.35 1 10.00
2013-10-22 2428 202569 97 6960851 34.15 34.60 34.15 34.20 0.10 0.29% 34.15 4 34.30 6 10.03
2013-10-23 2428 145225 85 4986409 34.35 34.55 34.20 34.20 0.00 0% 34.20 9 34.35 5 10.03
2013-10-24 2428 216065 118 7377749 34.10 34.30 34.00 34.05 0.15 -0.44% 34.05 7 34.20 5 9.99
2013-10-25 2428 161560 87 5531240 34.40 34.40 34.15 34.15 0.10 0.29% 34.15 5 34.25 11 10.01
2013-10-28 2428 191908 106 6590439 34.25 34.50 34.20 34.50 0.35 1.02% 34.50 13 34.55 2 10.12
2013-10-29 2428 175418 108 6042974 34.80 34.80 34.25 34.30 0.20 -0.58% 34.30 15 34.45 14 10.06
2013-10-30 2428 126439 84 4337056 34.50 34.50 34.20 34.40 0.10 0.29% 34.30 6 34.40 11 10.09
2013-10-31 2428 149050 95 5100407 34.50 34.50 34.10 34.10 0.30 -0.87% 34.10 6 34.15 4 10.00
2013-11-01 2428 225275 138 7629345 34.20 34.20 33.75 33.80 0.30 -0.88% 33.80 4 33.90 21 9.91
2013-11-04 2428 193000 104 6514700 33.65 33.90 33.65 33.70 0.10 -0.3% 33.80 6 33.85 6 9.88
2013-11-05 2428 208080 128 7068366 33.80 34.30 33.80 34.00 0.30 0.89% 33.90 5 34.05 4 9.97
2013-11-06 2428 140593 85 4756943 34.00 34.00 33.75 33.80 0.20 -0.59% 33.80 29 33.85 2 9.91
2013-11-07 2428 255020 130 8640276 34.20 34.20 33.75 33.95 0.15 0.44% 33.90 2 33.95 11 9.96
2013-11-08 2428 180839 111 6117474 33.50 34.10 33.50 33.95 0.00 0% 33.80 2 33.95 7 9.96
2013-11-11 2428 275000 151 9298400 34.20 34.25 33.60 33.70 0.25 -0.74% 33.65 5 33.75 2 9.88
2013-11-12 2428 193700 141 6494828 33.90 33.90 33.20 33.40 0.30 -0.89% 33.35 1 33.40 2 9.79
2013-11-13 2428 1028131 568 35540029 34.10 34.85 33.80 34.60 1.20 3.59% 34.45 9 34.60 6 10.15
2013-11-14 2428 584250 343 20339674 35.00 35.25 34.60 34.65 0.05 0.14% 34.65 11 34.70 11 9.87
2013-11-15 2428 641500 342 22419050 35.00 35.25 34.80 35.00 0.35 1.01% 34.90 10 35.00 6 9.97
2013-11-18 2428 1395248 750 49973265 35.50 36.20 35.20 35.95 0.95 2.71% 35.90 66 35.95 13 10.24
2013-11-19 2428 625023 410 22507317 35.95 36.45 35.65 35.90 0.05 -0.14% 35.85 1 35.90 2 10.23
2013-11-20 2428 550964 286 19581921 35.90 35.90 35.20 35.75 0.15 -0.42% 35.75 10 35.80 21 10.19
2013-11-21 2428 213500 146 7613650 35.75 35.80 35.50 35.80 0.05 0.14% 35.80 7 35.85 2 10.20
2013-11-22 2428 468328 254 16718476 35.90 36.10 35.35 35.50 0.30 -0.84% 35.40 20 35.60 6 10.11
2013-11-25 2428 220272 130 7829782 35.70 35.85 35.40 35.50 0.00 0% 35.50 1 35.55 2 10.11
2013-11-26 2428 258100 166 9172490 35.50 35.75 35.40 35.50 0.00 0% 35.45 5 35.55 2 10.11
2013-11-27 2428 263069 156 9360249 35.50 35.75 35.45 35.50 0.00 0% 35.50 2 35.55 1 10.11
2013-11-28 2428 1187205 722 43261182 35.60 36.75 35.60 36.65 1.15 3.24% 36.60 11 36.65 10 10.44
2013-11-29 2428 979674 549 36336717 37.05 37.45 36.80 36.85 0.20 0.55% 36.85 1 36.95 3 10.50
2013-12-02 2428 378846 247 13974632 37.20 37.20 36.60 37.00 0.15 0.41% 36.95 1 37.00 15 10.54
2013-12-03 2428 1145889 635 43252953 37.00 38.35 36.95 38.00 1.00 2.7% 37.70 6 38.00 10 10.83
2013-12-04 2428 1259435 645 48756733 38.00 39.20 38.00 38.85 0.85 2.24% 38.80 6 38.85 1 11.07
2013-12-05 2428 813080 430 31724930 38.90 39.80 38.50 38.55 0.30 -0.77% 38.55 14 38.60 5 10.98
2013-12-06 2428 416449 269 16181902 38.65 39.10 38.65 38.85 0.30 0.78% 38.80 3 38.85 2 11.07
2013-12-09 2428 648224 306 25248710 39.10 39.60 38.65 38.65 0.20 -0.51% 38.65 17 38.75 3 11.01
2013-12-10 2428 523463 320 19939599 38.90 38.90 37.80 38.05 0.60 -1.55% 38.05 2 38.10 2 10.84
2013-12-11 2428 397000 246 15260500 38.50 38.80 38.20 38.20 0.15 0.39% 38.20 6 38.25 4 10.88
2013-12-12 2428 646400 428 25126550 38.50 39.10 38.35 39.05 0.85 2.23% 39.05 8 39.10 20 11.13
2013-12-13 2428 2129641 1122 86503304 39.85 41.10 39.85 40.60 1.55 3.97% 40.60 33 40.65 1 11.57
2013-12-16 2428 652367 333 26076389 40.60 40.85 39.60 40.00 0.60 -1.48% 39.95 1 40.00 11 11.40
2013-12-17 2428 395400 241 15768760 40.30 40.40 39.60 39.80 0.20 -0.5% 39.80 4 40.00 8 11.34
2013-12-18 2428 505300 230 20125960 40.00 40.10 39.60 39.90 0.10 0.25% 39.80 2 39.90 10 11.37
2013-12-19 2428 630412 364 25532444 40.30 41.15 39.80 40.60 0.70 1.75% 40.60 13 40.70 4 11.57
2013-12-20 2428 510963 282 20591576 40.60 40.85 39.80 39.85 0.75 -1.85% 39.85 7 40.00 3 11.35
2013-12-23 2428 328000 212 13070400 40.00 40.40 39.55 39.55 0.30 -0.75% 39.55 7 39.65 5 11.27
2013-12-24 2428 482092 236 19228330 39.55 40.15 39.55 39.85 0.30 0.76% 39.85 11 39.95 1 11.35
2013-12-25 2428 362835 203 14386347 40.00 40.10 39.15 39.40 0.45 -1.13% 39.40 11 39.50 13 11.23
2013-12-26 2428 253100 159 9986344 39.30 39.70 39.20 39.45 0.05 0.13% 39.45 7 39.60 3 11.24
2013-12-27 2428 223158 143 8801491 39.70 39.70 39.35 39.40 0.05 -0.13% 39.40 2 39.50 7 11.23
2013-12-30 2428 415418 255 16580520 39.50 40.25 39.45 40.00 0.60 1.52% 39.90 4 40.00 11 11.40
2013-12-31 2428 266400 168 10603078 40.15 40.25 39.60 39.70 0.30 -0.75% 39.70 6 39.75 8 11.31
2013-12-31 2428 266400 168 10603078 40.15 40.25 39.60 39.70 0.30 0% 39.70 6 39.75 8 11.31