中航(2612)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　38.60
0
0%		40.10
1.5
3.89%		40.10
0
0%		 　39.90
-0.2
-0.5%		40.25
0.35
0.88%		39.70
-0.55
-1.37%		40.75
1.05
2.64%		40.75
0
0%		 　40.00
-0.75
-1.84%		39.35
-0.65
-1.63%		38.85
-0.5
-1.27%		38.30
-0.55
-1.42%		39.25
0.95
2.48%		 　39.00
-0.25
-0.64%		38.70
-0.3
-0.77%		38.60
-0.1
-0.26%		39.10
0.5
1.3%		38.50
-0.6
-1.53%		 　38.00
-0.5
-1.3%		38.45
0.45
1.18%		38.80
0.35
0.91%		38.40
-0.4
-1.03%		39.24
2 月38.30
-0.1
-0.26%		 　38.00
-0.3
-0.78%		37.95
-0.05
-0.13%		37.90
-0.05
-0.13%		 　　　　　　　　　　37.55
-0.35
-0.92%		37.50
-0.05
-0.13%		38.10
0.6
1.6%		37.65
-0.45
-1.18%		36.90
-0.75
-1.99%		36.75
-0.15
-0.41%		 36.80
0.05
0.14%		36.30
-0.5
-1.36%		36.50
0.2
0.55%		 37.25
3 月36.60
0.1
0.27%		 　36.50
-0.1
-0.27%		36.45
-0.05
-0.14%		36.50
0.05
0.14%		36.50
0
0%		36.40
-0.1
-0.27%		 　36.50
0.1
0.27%		36.50
0
0%		36.75
0.25
0.68%		36.45
-0.3
-0.82%		36.60
0.15
0.41%		 　35.75
-0.85
-2.32%		35.95
0.2
0.56%		35.65
-0.3
-0.83%		35.65
0
0%		35.80
0.15
0.42%		 　35.70
-0.1
-0.28%		35.65
-0.05
-0.14%		35.80
0.15
0.42%		35.90
0.1
0.28%		35.95
0.05
0.14%		 36.12
4 月35.60
-0.35
-0.97%		35.45
-0.15
-0.42%		35.85
0.4
1.13%		 　　　35.20
-0.65
-1.81%		34.85
-0.35
-0.99%		34.80
-0.05
-0.14%		35.10
0.3
0.86%		34.75
-0.35
-1%		 　34.30
-0.45
-1.29%		34.35
0.05
0.15%		35.40
1.05
3.06%		35.05
-0.35
-0.99%		35.20
0.15
0.43%		 　35.05
-0.15
-0.43%		35.70
0.65
1.85%		35.50
-0.2
-0.56%		35.20
-0.3
-0.85%		35.55
0.35
0.99%		 　35.30
-0.25
-0.7%		35.50
0.2
0.57%		 35.15
5 月　35.30
-0.2
-0.56%		35.35
0.05
0.14%		 　35.25
-0.1
-0.28%		35.65
0.4
1.13%		35.90
0.25
0.7%		36.00
0.1
0.28%		35.85
-0.15
-0.42%		 　35.65
-0.2
-0.56%		35.30
-0.35
-0.98%		35.60
0.3
0.85%		35.55
-0.05
-0.14%		35.60
0.05
0.14%		 　35.45
-0.15
-0.42%		35.40
-0.05
-0.14%		35.25
-0.15
-0.42%		35.15
-0.1
-0.28%		34.85
-0.3
-0.85%		 　34.75
-0.1
-0.29%		34.60
-0.15
-0.43%		34.75
0.15
0.43%		34.70
-0.05
-0.14%		35.10
0.4
1.15%		35.31
6 月 　34.85
-0.25
-0.71%		34.75
-0.1
-0.29%		34.65
-0.1
-0.29%		34.40
-0.25
-0.72%		34.40
0
0%		 　34.75
0.35
1.02%		34.70
-0.05
-0.14%		 34.50
-0.2
-0.58%		34.00
-0.5
-1.45%		 　34.10
0.1
0.29%		34.00
-0.1
-0.29%		34.25
0.25
0.74%		34.30
0.05
0.15%		33.20
-1.1
-3.21%		 　33.15
-0.05
-0.15%		31.45
-1.7
-5.13%		31.30
-0.15
-0.48%		31.90
0.6
1.92%		32.55
0.65
2.04%		 33.71
7 月32.55
0
0%		32.30
-0.25
-0.77%		31.85
-0.45
-1.39%		31.65
-0.2
-0.63%		30.95
-0.7
-2.21%		 　30.70
-0.25
-0.81%		30.80
0.1
0.33%		30.80
0
0%		30.80
0
0%		30.65
-0.15
-0.49%		 　31.20
0.55
1.79%		32.20
1
3.21%		33.00
0.8
2.48%		32.70
-0.3
-0.91%		31.65
-1.05
-3.21%		 　31.30
-0.35
-1.11%		31.55
0.25
0.8%		32.05
0.5
1.58%		31.90
-0.15
-0.47%		31.90
0
0%		 　31.50
-0.4
-1.25%		31.50
0
0%		32.00
0.5
1.59%		31.56
8 月31.80
-0.2
-0.63%		31.80
0
0%		 　31.60
-0.2
-0.63%		31.35
-0.25
-0.79%		31.20
-0.15
-0.48%		31.20
0
0%		31.15
-0.05
-0.16%		 　31.05
-0.1
-0.32%		31.35
0.3
0.97%		31.20
-0.15
-0.48%		31.30
0.1
0.32%		31.20
-0.1
-0.32%		 　31.65
0.45
1.44%		31.15
-0.5
-1.58%		 31.20
0.05
0.16%		31.35
0.15
0.48%		 　31.45
0.1
0.32%		32.00
0.55
1.75%		32.90
0.9
2.81%		33.50
0.6
1.82%		33.75
0.25
0.75%		 31.68
9 月　33.30
-0.45
-1.33%		33.60
0.3
0.9%		34.10
0.5
1.49%		35.00
0.9
2.64%		35.50
0.5
1.43%		 　35.45
-0.05
-0.14%		37.80
2.35
6.63%		39.60
1.8
4.76%		41.35
1.75
4.42%		39.90
-1.45
-3.51%		40.50
0.6
1.5%		 39.90
-0.6
-1.48%		39.70
-0.2
-0.5%		42.20
2.5
6.3%		 　　　42.30
0.1
0.24%		42.00
-0.3
-0.71%		43.95
1.95
4.64%		43.45
-0.5
-1.14%		42.70
-0.75
-1.73%		 　41.15
-1.55
-3.63%		 39.35
10 月41.40
0.25
0.61%		41.05
-0.35
-0.85%		41.85
0.8
1.95%		42.20
0.35
0.84%		 　41.95
-0.25
-0.59%		41.50
-0.45
-1.07%		40.80
-0.7
-1.69%		 38.30
-2.5
-6.13%		 　36.75
-1.55
-4.05%		38.10
1.35
3.67%		38.20
0.1
0.26%		38.25
0.05
0.13%		38.45
0.2
0.52%		 　37.35
-1.1
-2.86%		37.60
0.25
0.67%		37.25
-0.35
-0.93%		37.00
-0.25
-0.67%		36.90
-0.1
-0.27%		 　38.00
1.1
2.98%		37.70
-0.3
-0.79%		37.95
0.25
0.66%		37.90
-0.05
-0.13%		38.84
11 月37.40
-0.5
-1.32%		 　37.70
0.3
0.8%		37.15
-0.55
-1.46%		37.35
0.2
0.54%		37.25
-0.1
-0.27%		37.00
-0.25
-0.67%		 　36.70
-0.3
-0.81%		36.30
-0.4
-1.09%		35.90
-0.4
-1.1%		36.00
0.1
0.28%		36.45
0.45
1.25%		 　36.00
-0.45
-1.23%		36.30
0.3
0.83%		35.95
-0.35
-0.96%		36.20
0.25
0.7%		36.10
-0.1
-0.28%		 　36.45
0.35
0.97%		37.25
0.8
2.19%		37.00
-0.25
-0.67%		38.80
1.8
4.86%		39.25
0.45
1.16%		 37.02
12 月　39.15
-0.1
-0.25%		38.50
-0.65
-1.66%		38.85
0.35
0.91%		38.50
-0.35
-0.9%		41.15
2.65
6.88%		 　40.60
-0.55
-1.34%		40.80
0.2
0.49%		40.40
-0.4
-0.98%		40.95
0.55
1.36%		40.70
-0.25
-0.61%		 　39.25
-1.45
-3.56%		39.75
0.5
1.27%		39.35
-0.4
-1.01%		39.10
-0.25
-0.64%		39.25
0.15
0.38%		 　40.50
1.25
3.18%		40.10
-0.4
-0.99%		40.70
0.6
1.5%		40.50
-0.2
-0.49%		40.60
0.1
0.25%		 　41.00
0.4
0.99%		40.50
-0.5
-1.22%		40.06

說明:最高漲幅:6.88%最低跌幅:-6.13% 最高價:43.95最低價:30.65平均價:36.22,灰色底表示週末,漲119天(56.9)元,跌174天(-68.25)元,平盤17天
7%=2,6%=1,5%=3,4%=3,3%=9,2%=16,1%=46,0%=56,-0%=1,-1%=2,-2%=4,-3%=7,-4%=14,-5%=55,-6%=91,

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 2612 329200 234 12727724 38.70 38.95 38.30 38.60 0.10 0% 38.55 1 38.60 15 19.01
2013-01-03 2612 1088869 689 43395093 39.30 40.45 39.10 40.10 1.50 3.89% 40.00 16 40.10 19 19.75
2013-01-04 2612 660733 388 26832520 40.30 41.20 40.10 40.10 0.00 0% 40.10 21 40.35 7 19.75
2013-01-07 2612 215230 158 8587673 39.90 40.10 39.60 39.90 0.20 -0.5% 39.90 9 40.00 4 19.66
2013-01-08 2612 463301 251 18576404 40.00 40.70 39.50 40.25 0.35 0.88% 40.25 4 40.40 3 19.83
2013-01-09 2612 280734 186 11314685 40.75 40.75 39.70 39.70 0.55 -1.37% 39.70 2 40.20 5 19.56
2013-01-10 2612 477700 277 19343715 39.80 40.95 39.70 40.75 1.05 2.64% 40.65 1 40.75 10 20.07
2013-01-11 2612 415500 206 16788624 40.75 40.75 40.10 40.75 0.00 0% 40.50 5 40.75 16 20.07
2013-01-14 2612 252376 168 10132963 40.50 40.65 40.00 40.00 0.75 -1.84% 40.00 8 40.35 2 19.70
2013-01-15 2612 261534 185 10349793 40.00 40.05 39.30 39.35 0.65 -1.63% 39.35 6 39.55 2 19.38
2013-01-16 2612 258486 157 10084378 39.35 39.35 38.80 38.85 0.50 -1.27% 38.80 33 38.85 7 19.14
2013-01-17 2612 223818 154 8644585 38.85 39.40 38.20 38.30 0.55 -1.42% 38.25 2 38.30 5 18.87
2013-01-18 2612 180300 109 7017250 39.00 39.25 38.65 39.25 0.95 2.48% 39.00 1 39.30 23 19.33
2013-01-21 2612 82000 57 3212150 38.90 39.50 38.90 39.00 0.25 -0.64% 39.00 7 39.10 1 19.21
2013-01-22 2612 72887 59 2830186 39.00 39.00 38.70 38.70 0.30 -0.77% 38.70 6 38.80 5 19.06
2013-01-23 2612 91005 40 3511544 38.80 38.80 38.40 38.60 0.10 -0.26% 38.60 7 38.70 1 19.01
2013-01-24 2612 196100 139 7699640 39.00 39.50 38.90 39.10 0.50 1.3% 39.10 2 39.30 2 19.26
2013-01-25 2612 142100 97 5468035 39.00 39.00 38.20 38.50 0.60 -1.53% 38.45 2 38.50 5 18.97
2013-01-28 2612 165511 128 6311618 38.50 38.50 38.00 38.00 0.50 -1.3% 38.00 4 38.10 2 18.72
2013-01-29 2612 92501 58 3551162 38.05 38.70 38.05 38.45 0.45 1.18% 38.35 10 38.45 1 18.94
2013-01-30 2612 187350 121 7197615 38.50 38.80 38.15 38.80 0.35 0.91% 38.65 6 38.80 3 19.11
2013-01-31 2612 116060 82 4467031 38.60 38.80 38.25 38.40 0.40 -1.03% 38.40 2 38.50 1 18.92
2013-02-01 2612 182336 123 6953337 38.40 38.40 37.95 38.30 0.10 -0.26% 38.15 4 38.30 1 18.87
2013-02-04 2612 166192 109 6324223 38.40 38.45 37.95 38.00 0.30 -0.78% 38.00 5 38.10 2 18.72
2013-02-05 2612 93200 61 3540888 38.00 38.20 37.90 37.95 0.05 -0.13% 37.95 2 38.00 2 18.69
2013-02-06 2612 115611 89 4383077 38.00 38.00 37.80 37.90 0.05 -0.13% 37.90 4 38.00 10 18.67
2013-02-18 2612 227942 154 8530116 38.00 38.00 37.00 37.55 0.35 -0.92% 37.50 2 37.55 2 18.50
2013-02-19 2612 109301 82 4107099 37.55 37.80 37.45 37.50 0.05 -0.13% 37.45 7 37.50 2 18.47
2013-02-20 2612 288607 162 10920576 37.50 38.20 37.50 38.10 0.60 1.6% 38.05 1 38.10 14 18.77
2013-02-21 2612 162697 115 6157776 38.10 38.45 37.65 37.65 0.45 -1.18% 37.65 5 37.75 5 18.55
2013-02-22 2612 248534 154 9199174 37.65 37.65 36.70 36.90 0.75 -1.99% 36.90 3 37.20 3 18.18
2013-02-23 2612 300091 186 11039782 37.20 37.20 36.65 36.75 0.15 -0.41% 36.70 6 36.75 1 18.10
2013-02-25 2612 131017 96 4824729 36.80 37.05 36.70 36.80 0.05 0.14% 36.80 68 36.90 3 18.13
2013-02-26 2612 180556 135 6578243 36.70 36.70 36.25 36.30 0.50 -1.36% 36.25 14 36.45 3 17.88
2013-02-27 2612 108514 85 3949911 36.35 36.55 36.30 36.50 0.20 0.55% 36.50 1 36.55 5 17.98
2013-03-01 2612 154310 104 5661225 36.65 36.85 36.50 36.60 0.10 0.27% 36.50 16 36.60 2 18.03
2013-03-04 2612 151466 116 5548654 36.90 36.90 36.50 36.50 0.10 -0.27% 36.50 7 36.60 2 17.98
2013-03-05 2612 132416 99 4837061 37.00 37.00 36.40 36.45 0.05 -0.14% 36.45 1 36.55 15 17.96
2013-03-06 2612 127200 77 4638149 36.80 36.80 36.35 36.50 0.05 0.14% 36.50 2 36.60 6 17.98
2013-03-07 2612 204320 102 7420645 36.45 36.50 36.15 36.50 0.00 0% 36.45 1 36.50 4 17.98
2013-03-08 2612 132598 89 4845451 36.50 36.80 36.30 36.40 0.10 -0.27% 36.40 6 36.50 1 17.93
2013-03-11 2612 84432 74 3090452 36.50 36.75 36.50 36.50 0.10 0.27% 36.50 9 36.60 2 17.98
2013-03-12 2612 109649 58 4010903 36.60 36.70 36.50 36.50 0.00 0% 36.50 8 36.55 4 17.98
2013-03-13 2612 150250 101 5478261 36.90 36.90 36.30 36.75 0.25 0.68% 36.60 7 36.75 3 16.48
2013-03-14 2612 73500 55 2681348 36.35 36.60 36.35 36.45 0.30 -0.82% 36.40 5 36.60 2 16.35
2013-03-15 2612 125340 93 4583792 36.45 36.65 36.45 36.60 0.15 0.41% 36.45 10 36.60 34 16.41
2013-03-18 2612 216800 168 7793819 36.30 36.30 35.75 35.75 0.85 -2.32% 35.75 12 35.80 4 16.03
2013-03-19 2612 102723 76 3689349 36.00 36.00 35.80 35.95 0.20 0.56% 35.85 10 35.95 1 16.12
2013-03-20 2612 124646 101 4465750 35.80 36.00 35.55 35.65 0.30 -0.83% 35.65 2 35.70 1 15.99
2013-03-21 2612 70133 68 2510395 35.75 36.15 35.65 35.65 0.00 0% 35.65 6 35.70 1 15.99
2013-03-22 2612 43423 41 1553305 35.65 36.00 35.60 35.80 0.15 0.42% 35.80 1 35.85 3 16.05
2013-03-25 2612 64551 45 2309670 35.80 36.00 35.70 35.70 0.10 -0.28% 35.70 6 35.75 3 16.01
2013-03-26 2612 61265 43 2183346 35.70 35.80 35.55 35.65 0.05 -0.14% 35.65 6 35.70 5 15.99
2013-03-27 2612 120100 62 4298158 35.70 36.00 35.70 35.80 0.15 0.42% 35.75 5 35.85 1 16.05
2013-03-28 2612 91634 57 3277709 35.70 35.90 35.70 35.90 0.10 0.28% 35.75 6 35.90 2 16.10
2013-03-29 2612 35294 28 1268304 36.00 36.00 35.80 35.95 0.05 0.14% 35.90 1 35.95 9 16.12
2013-04-01 2612 149348 89 5330920 36.00 36.00 35.55 35.60 0.35 -0.97% 35.60 21 35.70 1 15.96
2013-04-02 2612 256050 137 9062479 35.50 35.60 35.20 35.45 0.15 -0.42% 35.40 22 35.50 6 15.90
2013-04-03 2612 245000 144 8681600 35.30 35.85 35.20 35.85 0.40 1.13% 35.50 1 35.85 4 16.08
2013-04-08 2612 207200 290 7313118 35.65 35.65 35.10 35.20 0.65 -1.81% 35.20 1 35.30 16 15.78
2013-04-09 2612 215100 217 7513851 35.10 35.10 34.70 34.85 0.35 -0.99% 34.85 8 34.90 1 15.63
2013-04-10 2612 141078 115 4904252 34.85 34.90 34.65 34.80 0.05 -0.14% 34.65 1 34.80 4 15.61
2013-04-11 2612 232885 208 8127910 34.80 35.10 34.70 35.10 0.30 0.86% 35.10 1 35.20 7 15.74
2013-04-12 2612 138639 160 4825465 35.10 35.10 34.70 34.75 0.35 -1% 34.75 14 34.80 3 15.58
2013-04-15 2612 129096 145 4438407 34.75 34.80 34.20 34.30 0.45 -1.29% 34.25 2 34.50 2 15.38
2013-04-16 2612 76227 97 2606395 33.80 34.35 33.80 34.35 0.05 0.15% 34.30 1 34.45 4 15.40
2013-04-17 2612 163298 146 5705946 34.35 35.45 34.35 35.40 1.05 3.06% 35.40 7 35.45 7 15.87
2013-04-18 2612 84605 100 2980951 35.40 35.40 35.05 35.05 0.35 -0.99% 35.05 22 35.10 3 15.72
2013-04-19 2612 50502 88 1772283 35.05 35.30 35.05 35.20 0.15 0.43% 35.05 3 35.20 1 15.78
2013-04-22 2612 61877 101 2180734 35.20 35.40 35.05 35.05 0.15 -0.43% 35.05 5 35.20 4 15.72
2013-04-23 2612 140424 120 4964717 35.05 35.70 35.05 35.70 0.65 1.85% 35.60 4 35.70 1 16.01
2013-04-24 2612 85302 72 3043747 35.70 35.85 35.50 35.50 0.20 -0.56% 35.50 18 35.60 2 15.92
2013-04-25 2612 62300 43 2200023 35.50 35.50 35.15 35.20 0.30 -0.85% 35.20 2 35.35 2 15.78
2013-04-26 2612 192681 93 6842237 35.05 35.80 35.05 35.55 0.35 0.99% 35.55 1 35.70 1 15.94
2013-04-29 2612 63350 38 2242792 35.50 35.50 35.30 35.30 0.25 -0.7% 35.25 1 35.45 11 15.83
2013-04-30 2612 48450 37 1712093 35.30 35.50 35.30 35.50 0.20 0.57% 35.40 1 35.50 18 15.92
2013-05-02 2612 89999 80 3177859 34.80 35.50 34.80 35.30 0.20 -0.56% 35.30 3 35.50 16 15.83
2013-05-03 2612 114292 58 4043418 35.30 35.55 35.30 35.35 0.05 0.14% 35.35 9 35.50 1 15.85
2013-05-06 2612 90390 62 3185793 35.35 35.50 35.10 35.25 0.10 -0.28% 35.25 1 35.40 2 15.81
2013-05-07 2612 90331 82 3221864 35.25 35.90 35.25 35.65 0.40 1.13% 35.65 3 35.80 2 15.99
2013-05-08 2612 134905 95 4841478 35.65 36.05 35.60 35.90 0.25 0.7% 35.85 7 36.00 10 16.10
2013-05-09 2612 135925 89 4885664 35.90 36.10 35.90 36.00 0.10 0.28% 36.00 3 36.05 1 16.14
2013-05-10 2612 105502 72 3783769 36.00 36.05 35.75 35.85 0.15 -0.42% 35.80 2 36.00 18 16.08
2013-05-13 2612 52314 48 1870594 35.85 35.85 35.65 35.65 0.20 -0.56% 35.65 3 35.70 7 15.99
2013-05-14 2612 119840 70 4237400 35.60 35.60 35.15 35.30 0.35 -0.98% 35.25 4 35.40 8 15.83
2013-05-15 2612 99500 85 3518499 35.30 35.90 35.15 35.60 0.30 0.85% 35.60 1 35.80 5 18.64
2013-05-16 2612 132750 89 4747448 35.85 35.90 35.55 35.55 0.05 -0.14% 35.55 2 35.70 7 18.61
2013-05-17 2612 67121 51 2386045 35.55 35.70 35.45 35.60 0.05 0.14% 35.45 2 35.50 2 18.64
2013-05-20 2612 126500 66 4466374 35.60 35.60 35.00 35.45 0.15 -0.42% 35.25 2 35.50 17 18.56
2013-05-21 2612 51541 37 1822827 35.45 35.45 35.25 35.40 0.05 -0.14% 35.30 1 35.35 1 18.53
2013-05-22 2612 106404 69 3756019 35.40 35.40 35.20 35.25 0.15 -0.42% 35.25 3 35.30 7 18.46
2013-05-23 2612 147355 72 5188877 35.25 35.30 35.10 35.15 0.10 -0.28% 35.10 13 35.15 9 18.40
2013-05-24 2612 159658 107 5575747 35.15 35.15 34.60 34.85 0.30 -0.85% 34.70 10 34.85 7 18.25
2013-05-27 2612 68200 52 2370698 34.85 34.90 34.70 34.75 0.10 -0.29% 34.75 4 34.85 9 18.19
2013-05-28 2612 80053 51 2777897 34.75 34.80 34.60 34.60 0.15 -0.43% 34.60 5 34.65 3 18.12
2013-05-29 2612 149544 69 5194770 34.60 35.00 34.60 34.75 0.15 0.43% 34.75 2 34.85 6 18.19
2013-05-30 2612 86050 54 2988800 34.75 34.80 34.70 34.70 0.05 -0.14% 34.65 7 34.70 2 18.17
2013-05-31 2612 94847 76 3315295 35.70 35.70 34.65 35.10 0.40 1.15% 34.65 6 35.10 5 18.38
2013-06-03 2612 76521 52 2674385 35.10 35.10 34.85 34.85 0.25 -0.71% 34.85 4 34.90 2 18.25
2013-06-04 2612 63337 42 2203309 34.85 35.00 34.75 34.75 0.10 -0.29% 34.75 15 34.85 1 18.19
2013-06-05 2612 47002 36 1631718 34.75 34.75 34.65 34.65 0.10 -0.29% 34.65 15 34.70 3 18.14
2013-06-06 2612 110510 68 3815245 34.65 34.80 34.40 34.40 0.25 -0.72% 34.40 3 34.50 5 18.01
2013-06-07 2612 96200 50 3311590 34.60 34.95 34.30 34.40 0.00 0% 34.40 4 34.50 3 18.01
2013-06-10 2612 29102 22 1006099 34.40 34.75 34.40 34.75 0.35 1.02% 34.60 2 34.75 12 18.19
2013-06-11 2612 101050 50 3501750 34.80 34.80 34.55 34.70 0.05 -0.14% 34.50 14 34.70 3 18.17
2013-06-13 2612 120000 53 4146500 34.65 34.75 34.40 34.50 0.20 -0.58% 34.50 9 34.55 1 18.06
2013-06-14 2612 121454 83 4162575 34.50 34.50 34.00 34.00 0.50 -1.45% 34.00 13 34.20 2 17.80
2013-06-17 2612 74554 54 2543191 34.00 34.30 33.90 34.10 0.10 0.29% 34.10 1 34.30 2 17.85
2013-06-18 2612 92456 57 3151754 34.50 34.50 34.00 34.00 0.10 -0.29% 34.00 6 34.10 10 17.80
2013-06-19 2612 107319 50 3667196 34.30 34.40 34.00 34.25 0.25 0.74% 34.05 4 34.25 1 17.93
2013-06-20 2612 74497 49 2547491 34.05 34.30 34.05 34.30 0.05 0.15% 34.30 10 34.35 1 17.96
2013-06-21 2612 367436 196 12378876 34.30 34.30 33.20 33.20 1.10 -3.21% 33.20 3 33.95 2 17.38
2013-06-24 2612 708550 311 23543557 33.30 33.70 33.10 33.15 0.05 -0.15% 33.15 1 33.20 24 17.36
2013-06-25 2612 555928 370 17888755 33.15 33.15 31.40 31.45 1.70 -5.13% 31.40 11 31.45 5 16.47
2013-06-26 2612 417024 227 13175792 31.65 32.00 31.20 31.30 0.15 -0.48% 31.30 4 31.45 24 16.39
2013-06-27 2612 363104 173 11584378 31.40 32.20 31.40 31.90 0.60 1.92% 31.85 7 31.90 3 16.70
2013-06-28 2612 143500 92 4651722 32.10 32.60 32.10 32.55 0.65 2.04% 32.55 12 32.60 8 17.04
2013-07-01 2612 105022 66 3400776 32.20 32.55 32.15 32.55 0.00 0% 32.55 14 32.60 10 17.04
2013-07-02 2612 76247 70 2471674 32.50 32.50 32.15 32.30 0.25 -0.77% 32.30 12 32.50 7 16.91
2013-07-03 2612 132236 88 4210952 32.20 32.20 31.60 31.85 0.45 -1.39% 31.80 3 32.00 3 16.68
2013-07-04 2612 86464 72 2747098 31.80 31.85 31.65 31.65 0.20 -0.63% 31.60 12 31.85 1 16.57
2013-07-05 2612 507951 285 15668160 30.40 31.25 30.40 30.95 0.70 -2.21% 30.95 2 31.00 21 16.20
2013-07-08 2612 161505 131 4941723 30.95 30.95 30.40 30.70 0.25 -0.81% 30.60 1 30.70 3 16.07
2013-07-09 2612 131716 109 4041643 30.60 30.85 30.40 30.80 0.10 0.33% 30.80 7 30.85 1 16.13
2013-07-10 2612 132341 119 4094062 30.80 31.10 30.75 30.80 0.00 0% 30.75 6 30.90 4 16.13
2013-07-11 2612 144102 95 4444162 30.60 31.00 30.60 30.80 0.00 0% 30.80 14 30.85 5 16.13
2013-07-12 2612 239000 159 7330850 30.80 30.90 30.55 30.65 0.15 -0.49% 30.65 5 30.70 4 16.05
2013-07-15 2612 324975 200 10097372 30.75 31.20 30.70 31.20 0.55 1.79% 31.10 5 31.25 11 16.34
2013-07-16 2612 301066 172 9621062 31.30 32.30 31.30 32.20 1.00 3.21% 32.20 8 32.30 4 16.86
2013-07-17 2612 408600 232 13382687 32.20 33.00 32.20 33.00 0.80 2.48% 32.90 13 33.00 91 17.28
2013-07-18 2612 505450 239 16492622 33.00 33.05 32.20 32.70 0.30 -0.91% 32.70 8 32.80 12 17.12
2013-07-19 2612 288200 167 9168390 32.00 32.00 31.60 31.65 0.00 -3.21% 31.65 1 31.70 1 16.57
2013-07-22 2612 91092 57 2853179 31.65 31.65 31.10 31.30 0.35 -1.11% 31.30 1 31.55 1 16.39
2013-07-23 2612 85316 66 2689707 31.30 31.80 31.30 31.55 0.25 0.8% 31.55 2 31.70 3 16.52
2013-07-24 2612 200803 114 6429033 31.55 32.45 31.50 32.05 0.50 1.58% 32.05 5 32.10 2 16.78
2013-07-25 2612 116100 59 3698819 32.10 32.10 31.75 31.90 0.15 -0.47% 31.90 2 31.95 5 16.70
2013-07-26 2612 84361 56 2691914 32.00 32.00 31.80 31.90 0.00 0% 31.90 26 31.95 4 16.70
2013-07-29 2612 91404 71 2884315 31.90 31.90 31.40 31.50 0.40 -1.25% 31.50 12 31.55 1 16.49
2013-07-30 2612 93444 68 2940241 31.40 31.70 31.20 31.50 0.00 0% 31.50 1 31.65 4 16.49
2013-07-31 2612 230422 148 7452616 31.80 33.00 31.80 32.00 0.50 1.59% 32.00 7 32.05 1 16.75
2013-08-01 2612 109235 57 3480071 32.00 32.10 31.70 31.80 0.20 -0.62% 31.80 2 31.85 5 16.65
2013-08-02 2612 97123 59 3076536 31.50 31.90 31.50 31.80 0.00 0% 31.60 4 31.80 8 16.65
2013-08-05 2612 86110 64 2710198 31.30 31.90 31.30 31.60 0.20 -0.63% 31.50 6 31.60 3 16.54
2013-08-06 2612 70516 45 2217300 31.50 31.50 31.35 31.35 0.25 -0.79% 31.40 2 31.50 1 16.41
2013-08-07 2612 126128 68 3940742 31.35 31.35 31.15 31.20 0.15 -0.48% 31.25 1 31.35 3 16.34
2013-08-08 2612 52195 34 1631653 31.30 31.70 31.20 31.20 0.00 0% 31.20 26 31.25 3 16.34
2013-08-09 2612 76000 54 2368900 31.20 31.35 31.05 31.15 0.05 -0.16% 31.15 12 31.20 3 16.31
2013-08-12 2612 132082 57 4112069 31.00 31.30 31.00 31.05 0.10 -0.32% 31.05 4 31.30 2 16.26
2013-08-13 2612 41002 32 1283862 31.30 31.35 31.20 31.35 0.30 0.97% 31.35 9 31.40 40 15.75
2013-08-14 2612 98493 63 3080383 31.35 31.50 31.10 31.20 0.15 -0.48% 31.20 13 31.35 2 15.68
2013-08-15 2612 64000 39 2002800 31.45 31.70 31.05 31.30 0.10 0.32% 31.20 14 31.40 3 15.73
2013-08-16 2612 95000 58 2972700 31.30 31.55 31.05 31.20 0.10 -0.32% 31.20 15 31.30 2 15.68
2013-08-19 2612 142171 69 4488853 31.20 31.70 31.20 31.65 0.45 1.44% 31.55 48 31.65 4 15.90
2013-08-20 2612 228251 103 7168855 31.90 31.90 31.15 31.15 0.50 -1.58% 31.15 1 31.45 1 15.65
2013-08-22 2612 104897 66 3287157 31.60 31.60 31.15 31.20 0.05 0.16% 31.20 1 31.35 1 15.68
2013-08-23 2612 127031 78 3967070 31.40 31.40 31.10 31.35 0.15 0.48% 31.20 5 31.35 2 15.75
2013-08-26 2612 93387 71 2937116 31.25 31.65 31.25 31.45 0.10 0.32% 31.35 5 31.45 2 15.80
2013-08-27 2612 307021 138 9755873 31.70 32.00 31.50 32.00 0.55 1.75% 32.00 10 32.20 5 16.08
2013-08-28 2612 966051 487 31587927 31.80 33.20 31.80 32.90 0.90 2.81% 32.90 36 32.95 5 16.53
2013-08-29 2612 704145 379 23644577 32.90 33.90 32.90 33.50 0.60 1.82% 33.45 6 33.50 17 16.83
2013-08-30 2612 242672 172 8070481 33.50 33.75 33.05 33.75 0.25 0.75% 33.70 1 33.75 4 16.96
2013-09-02 2612 126102 94 4206369 33.50 33.60 33.20 33.30 0.45 -1.33% 33.25 4 33.30 1 16.73
2013-09-03 2612 231172 145 7706875 33.30 33.70 33.10 33.60 0.30 0.9% 33.55 10 33.60 9 16.88
2013-09-04 2612 312838 218 10657806 33.60 34.40 33.45 34.10 0.50 1.49% 34.05 3 34.10 3 17.14
2013-09-05 2612 790182 391 27659870 34.70 35.30 34.45 35.00 0.90 2.64% 35.00 6 35.05 1 17.59
2013-09-06 2612 629908 286 22326683 35.45 35.95 35.20 35.50 0.50 1.43% 35.50 36 35.55 1 17.84
2013-09-09 2612 414255 212 14674147 35.70 35.70 35.10 35.45 0.05 -0.14% 35.45 13 35.65 10 17.81
2013-09-10 2612 2262741 1164 85206606 36.40 37.90 36.40 37.80 2.35 6.63% 37.70 10 37.80 3 18.99
2013-09-11 2612 2409490 1367 94327401 38.30 39.90 37.90 39.60 1.80 4.76% 39.60 2 39.65 20 19.90
2013-09-12 2612 2311267 1295 94244380 39.90 41.60 39.85 41.35 1.75 4.42% 41.00 14 41.35 8 20.78
2013-09-13 2612 1420862 839 57411009 41.35 41.35 39.65 39.90 1.45 -3.51% 39.90 13 39.95 10 20.05
2013-09-14 2612 1229742 702 50015322 40.00 41.40 39.90 40.50 0.60 1.5% 40.50 16 40.60 3 20.35
2013-09-16 2612 1398255 709 56266321 40.80 41.05 39.70 39.90 0.60 -1.48% 39.85 1 40.00 11 20.05
2013-09-17 2612 466770 298 18613767 39.80 40.40 39.60 39.70 0.20 -0.5% 39.70 8 39.85 3 19.95
2013-09-18 2612 3111464 1675 131273755 40.25 42.45 40.25 42.20 2.50 6.3% 42.10 7 42.20 5 21.21
2013-09-23 2612 1638930 766 69239035 42.45 42.60 41.80 42.30 0.10 0.24% 42.30 18 42.40 6 21.26
2013-09-24 2612 1137700 591 47572400 42.55 42.65 41.20 42.00 0.30 -0.71% 41.70 3 42.00 15 21.11
2013-09-25 2612 2769045 1500 120932569 42.95 44.45 42.80 43.95 1.95 4.64% 43.60 1 43.95 8 22.09
2013-09-26 2612 1177620 740 51005724 44.00 44.15 42.65 43.45 0.50 -1.14% 43.40 13 43.45 8 21.83
2013-09-27 2612 1167614 644 49632077 43.50 43.50 41.85 42.70 0.75 -1.73% 42.65 14 42.70 14 21.46
2013-09-30 2612 980894 593 40430932 41.70 41.70 40.75 41.15 1.55 -3.63% 41.15 64 41.20 6 20.68
2013-10-01 2612 501649 332 20640751 41.20 41.40 40.85 41.40 0.25 0.61% 41.35 1 41.40 1 20.80
2013-10-02 2612 720170 399 29791044 41.50 42.20 40.85 41.05 0.35 -0.85% 41.05 8 41.35 1 20.63
2013-10-03 2612 890176 530 37359528 41.40 42.45 41.40 41.85 0.80 1.95% 41.85 26 41.90 2 21.03
2013-10-04 2612 476598 275 19957950 42.30 42.30 41.50 42.20 0.35 0.84% 42.20 6 42.25 2 21.21
2013-10-07 2612 438187 244 18353590 42.20 42.50 41.60 41.95 0.25 -0.59% 41.75 1 41.95 2 21.08
2013-10-08 2612 534180 291 22021687 41.60 41.95 41.00 41.50 0.45 -1.07% 41.40 3 41.50 14 20.85
2013-10-09 2612 593136 305 24313101 41.50 41.50 40.80 40.80 0.70 -1.69% 40.80 1 40.90 1 20.50
2013-10-11 2612 1612873 856 62495129 40.30 40.30 38.05 38.30 2.50 -6.13% 38.30 2 38.40 11 19.25
2013-10-14 2612 1111800 591 41025239 37.50 37.80 36.35 36.75 1.55 -4.05% 36.70 11 36.75 24 18.47
2013-10-15 2612 704411 417 26654578 36.90 38.40 36.90 38.10 1.35 3.67% 38.10 7 38.15 5 19.15
2013-10-16 2612 296300 203 11292744 38.55 38.60 37.65 38.20 0.10 0.26% 38.05 11 38.20 23 19.20
2013-10-17 2612 183004 129 7040652 38.50 38.80 38.25 38.25 0.05 0.13% 38.25 3 38.40 6 19.22
2013-10-18 2612 129208 96 4943154 38.25 38.50 38.05 38.45 0.20 0.52% 38.30 2 38.45 6 19.32
2013-10-21 2612 338502 187 12571402 36.30 37.55 36.30 37.35 1.10 -2.86% 37.40 7 37.45 3 18.77
2013-10-22 2612 180553 116 6767930 37.35 37.75 37.20 37.60 0.25 0.67% 37.50 1 37.60 2 18.89
2013-10-23 2612 184230 115 6902578 37.60 37.85 37.25 37.25 0.35 -0.93% 37.25 19 37.35 3 18.72
2013-10-24 2612 211167 126 7812169 36.70 37.25 36.60 37.00 0.25 -0.67% 37.00 10 37.20 2 18.59
2013-10-25 2612 137073 95 5047793 37.00 37.10 36.60 36.90 0.10 -0.27% 36.85 1 36.90 5 18.54
2013-10-28 2612 508844 360 19380038 36.90 38.50 36.90 38.00 1.10 2.98% 38.00 7 38.25 19 19.10
2013-10-29 2612 176355 131 6661862 38.00 38.00 37.50 37.70 0.30 -0.79% 37.65 5 37.70 7 18.94
2013-10-30 2612 211450 126 8009176 37.65 38.00 37.65 37.95 0.25 0.66% 37.95 1 38.00 3 19.07
2013-10-31 2612 265626 158 10083456 37.95 38.30 37.80 37.90 0.05 -0.13% 37.90 7 38.00 13 19.05
2013-11-01 2612 241148 145 9080400 38.00 38.10 37.20 37.40 0.50 -1.32% 37.40 6 37.45 2 18.79
2013-11-04 2612 178652 128 6748863 37.50 38.00 37.50 37.70 0.30 0.8% 37.70 9 37.80 1 18.94
2013-11-05 2612 212195 135 7921693 37.80 37.90 37.05 37.15 0.55 -1.46% 37.10 4 37.15 1 18.67
2013-11-06 2612 314358 136 11806268 37.15 37.80 37.15 37.35 0.20 0.54% 37.35 1 37.45 1 18.77
2013-11-07 2612 187002 108 6941624 37.20 37.30 37.00 37.25 0.10 -0.27% 37.25 2 37.35 1 18.72
2013-11-08 2612 169430 91 6283722 37.25 37.35 36.95 37.00 0.25 -0.67% 36.95 11 37.00 2 18.59
2013-11-11 2612 204040 126 7464509 37.00 37.00 36.40 36.70 0.30 -0.81% 36.60 1 36.75 1 18.44
2013-11-12 2612 193100 109 7034570 36.90 36.90 36.20 36.30 0.40 -1.09% 36.30 19 36.40 7 18.24
2013-11-13 2612 232551 119 8381678 36.10 36.30 35.90 35.90 0.40 -1.1% 35.90 15 35.95 16 18.04
2013-11-14 2612 59292 48 2133202 36.00 36.10 35.90 36.00 0.10 0.28% 35.90 33 36.00 6 17.82
2013-11-15 2612 122300 75 4451660 36.10 36.50 36.10 36.45 0.45 1.25% 36.35 1 36.50 14 18.04
2013-11-18 2612 152983 82 5502238 36.45 36.45 35.70 36.00 0.45 -1.23% 36.00 1 36.05 2 17.82
2013-11-19 2612 131300 69 4733730 36.00 36.30 35.95 36.30 0.30 0.83% 36.20 2 36.30 17 17.97
2013-11-20 2612 129182 65 4649952 36.00 36.30 35.90 35.95 0.35 -0.96% 35.95 2 36.00 6 17.80
2013-11-21 2612 192013 133 6999768 36.05 36.90 36.05 36.20 0.25 0.7% 36.20 6 36.30 1 17.92
2013-11-22 2612 58055 37 2099704 36.15 36.50 36.05 36.10 0.10 -0.28% 36.10 10 36.25 3 17.87
2013-11-25 2612 121641 78 4440489 36.10 36.75 36.10 36.45 0.35 0.97% 36.45 8 36.50 1 18.04
2013-11-26 2612 383710 209 14253654 37.50 37.50 36.60 37.25 0.80 2.19% 37.20 1 37.25 10 18.44
2013-11-27 2612 151370 89 5623490 37.40 37.45 37.00 37.00 0.25 -0.67% 37.00 38 37.05 10 18.32
2013-11-28 2612 748843 464 28761886 37.70 39.10 37.55 38.80 1.80 4.86% 38.75 6 38.80 18 19.21
2013-11-29 2612 952052 523 37793178 39.90 40.50 39.05 39.25 0.45 1.16% 39.25 2 39.40 2 19.43
2013-12-02 2612 517000 312 20524600 39.80 40.10 39.15 39.15 0.10 -0.25% 39.15 9 39.25 4 19.38
2013-12-03 2612 381630 268 14763551 39.30 39.40 38.40 38.50 0.65 -1.66% 38.50 6 38.55 5 19.06
2013-12-04 2612 414200 235 16137020 38.60 39.20 38.60 38.85 0.35 0.91% 38.85 5 38.90 2 19.23
2013-12-05 2612 487100 260 18888985 39.00 39.50 38.30 38.50 0.35 -0.9% 38.50 5 38.70 13 19.06
2013-12-06 2612 2213265 1005 90735351 39.95 41.15 39.95 41.15 2.65 6.88% 41.15 439 0.00 0 20.37
2013-12-09 2612 2513187 1417 105622038 42.50 43.00 40.50 40.60 0.55 -1.34% 40.60 4 41.00 7 20.10
2013-12-10 2612 715736 420 29265175 41.00 41.50 40.50 40.80 0.20 0.49% 40.75 1 40.80 24 20.20
2013-12-11 2612 801289 465 32952135 41.50 41.90 40.40 40.40 0.40 -0.98% 40.40 3 40.50 1 20.00
2013-12-12 2612 560005 333 22919352 40.80 41.45 40.45 40.95 0.55 1.36% 40.70 3 40.95 3 20.27
2013-12-13 2612 486666 286 20024606 41.20 41.40 40.70 40.70 0.25 -0.61% 40.70 12 40.85 15 20.15
2013-12-16 2612 618656 363 24632644 40.70 40.85 39.25 39.25 1.45 -3.56% 39.25 9 39.30 1 19.43
2013-12-17 2612 350176 247 13816286 39.35 39.80 39.20 39.75 0.50 1.27% 39.75 2 39.80 3 19.68
2013-12-18 2612 217001 166 8543089 39.80 39.80 39.20 39.35 0.40 -1.01% 39.35 10 39.40 1 19.48
2013-12-19 2612 222001 126 8739039 39.80 39.85 39.10 39.10 0.25 -0.64% 39.10 4 39.35 4 19.36
2013-12-20 2612 259104 161 10118497 39.20 39.40 38.90 39.25 0.15 0.38% 39.25 1 39.35 1 19.43
2013-12-23 2612 980977 577 40041963 40.40 41.35 40.30 40.50 1.25 3.18% 40.50 3 40.55 1 20.05
2013-12-24 2612 415061 244 16754820 40.80 40.80 40.10 40.10 0.40 -0.99% 40.10 8 40.40 26 19.85
2013-12-25 2612 541624 341 22076040 40.75 41.10 40.35 40.70 0.60 1.5% 40.70 5 40.80 15 20.15
2013-12-26 2612 319676 168 12996227 40.50 40.85 40.50 40.50 0.20 -0.49% 40.50 15 40.55 3 20.05
2013-12-27 2612 458682 245 18694052 40.70 41.10 40.55 40.60 0.10 0.25% 40.60 8 40.65 2 20.10
2013-12-30 2612 643501 404 26422940 40.80 41.25 40.70 41.00 0.40 0.99% 41.00 10 41.05 2 20.30
2013-12-31 2612 450488 278 18309165 41.30 41.30 40.40 40.50 0.50 -1.22% 40.50 8 40.55 1 20.05
2013-12-31 2612 450488 278 18309165 41.30 41.30 40.40 40.50 0.50 0% 40.50 8 40.55 1 20.05