欣興(3037)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　30.60
0
0%		31.15
0.55
1.8%		30.65
-0.5
-1.61%		 　30.20
-0.45
-1.47%		29.80
-0.4
-1.32%		30.10
0.3
1.01%		30.00
-0.1
-0.33%		29.75
-0.25
-0.83%		 　29.80
0.05
0.17%		29.80
0
0%		29.60
-0.2
-0.67%		28.80
-0.8
-2.7%		29.00
0.2
0.69%		 　28.65
-0.35
-1.21%		28.90
0.25
0.87%		29.05
0.15
0.52%		28.65
-0.4
-1.38%		28.55
-0.1
-0.35%		 　28.50
-0.05
-0.18%		29.20
0.7
2.46%		29.25
0.05
0.17%		29.50
0.25
0.85%		29.49
2 月28.80
-0.7
-2.37%		 　29.00
0.2
0.69%		28.80
-0.2
-0.69%		28.50
-0.3
-1.04%		 　　　　　　　　　　28.30
-0.2
-0.7%		28.40
0.1
0.35%		28.85
0.45
1.58%		28.95
0.1
0.35%		28.80
-0.15
-0.52%		28.95
0.15
0.52%		 28.50
-0.45
-1.55%		28.30
-0.2
-0.7%		28.20
-0.1
-0.35%		 28.55
3 月28.20
0
0%		 　28.20
0
0%		28.00
-0.2
-0.71%		28.00
0
0%		28.35
0.35
1.25%		28.70
0.35
1.23%		 　29.05
0.35
1.22%		30.10
1.05
3.61%		30.25
0.15
0.5%		30.65
0.4
1.32%		29.60
-1.05
-3.43%		 　29.10
-0.5
-1.69%		30.20
1.1
3.78%		30.35
0.15
0.5%		30.15
-0.2
-0.66%		30.50
0.35
1.16%		 　30.25
-0.25
-0.82%		30.20
-0.05
-0.17%		31.15
0.95
3.15%		30.70
-0.45
-1.44%		31.15
0.45
1.47%		 29.66
4 月30.75
-0.4
-1.28%		30.85
0.1
0.33%		30.85
0
0%		 　　　29.90
-0.95
-3.08%		29.85
-0.05
-0.17%		29.60
-0.25
-0.84%		29.90
0.3
1.01%		29.70
-0.2
-0.67%		 　28.90
-0.8
-2.69%		29.60
0.7
2.42%		29.35
-0.25
-0.84%		30.50
1.15
3.92%		30.00
-0.5
-1.64%		 　29.65
-0.35
-1.17%		29.50
-0.15
-0.51%		29.50
0
0%		29.50
0
0%		30.15
0.65
2.2%		 　31.10
0.95
3.15%		31.10
0
0%		 30
5 月　30.30
-0.8
-2.57%		29.95
-0.35
-1.16%		 　30.10
0.15
0.5%		30.40
0.3
1%		31.25
0.85
2.8%		31.05
-0.2
-0.64%		31.35
0.3
0.97%		 　30.50
-0.85
-2.71%		30.95
0.45
1.48%		31.10
0.15
0.48%		31.10
0
0%		31.00
-0.1
-0.32%		 　32.40
1.4
4.52%		31.70
-0.7
-2.16%		32.90
1.2
3.79%		32.00
-0.9
-2.74%		31.65
-0.35
-1.09%		 　32.60
0.95
3%		32.15
-0.45
-1.38%		32.25
0.1
0.31%		31.70
-0.55
-1.71%		32.50
0.8
2.52%		31.4
6 月 　32.10
-0.4
-1.23%		31.65
-0.45
-1.4%		31.25
-0.4
-1.26%		31.25
0
0%		30.75
-0.5
-1.6%		 　31.00
0.25
0.81%		31.05
0.05
0.16%		 30.00
-1.05
-3.38%		29.50
-0.5
-1.67%		 　29.40
-0.1
-0.34%		29.20
-0.2
-0.68%		29.40
0.2
0.68%		28.20
-1.2
-4.08%		27.50
-0.7
-2.48%		 　27.85
0.35
1.27%		28.35
0.5
1.8%		29.10
0.75
2.65%		28.65
-0.45
-1.55%		28.70
0.05
0.17%		 29.74
7 月29.20
0.5
1.74%		28.85
-0.35
-1.2%		29.00
0.15
0.52%		28.30
-0.7
-2.41%		28.80
0.5
1.77%		 　28.80
0
0%		28.40
-0.4
-1.39%		28.50
0.1
0.35%		29.15
0.65
2.28%		29.40
0.25
0.86%		 　29.90
0.5
1.7%		30.20
0.3
1%		30.00
-0.2
-0.66%		29.90
-0.1
-0.33%		29.70
-0.2
-0.67%		 　29.75
0.05
0.17%		30.50
0.75
2.52%		29.90
-0.6
-1.97%		28.80
-1.1
-3.68%		28.65
-0.15
-0.52%		 　28.55
-0.1
-0.35%		28.75
0.2
0.7%		27.55
-1.2
-4.17%		29.17
8 月25.75
-1.8
-6.53%		25.50
-0.25
-0.97%		 　25.25
-0.25
-0.98%		24.80
-0.45
-1.78%		23.75
-1.05
-4.23%		23.75
0
0%		23.90
0.15
0.63%		 　24.30
0.4
1.67%		24.55
0.25
1.03%		24.30
-0.25
-1.02%		23.90
-0.4
-1.65%		24.40
0.5
2.09%		 　24.60
0.2
0.82%		23.80
-0.8
-3.25%		 23.65
-0.15
-0.63%		24.55
0.9
3.81%		 　24.90
0.35
1.43%		24.10
-0.8
-3.21%		23.85
-0.25
-1.04%		23.95
0.1
0.42%		24.30
0.35
1.46%		 24.44
9 月　25.30
1
4.12%		25.05
-0.25
-0.99%		25.15
0.1
0.4%		25.30
0.15
0.6%		25.05
-0.25
-0.99%		 　25.30
0.25
1%		24.90
-0.4
-1.58%		25.40
0.5
2.01%		24.90
-0.5
-1.97%		25.10
0.2
0.8%		25.05
-0.05
-0.2%		 25.25
0.2
0.8%		25.00
-0.25
-0.99%		25.15
0.15
0.6%		 　　　26.90
1.75
6.96%		26.60
-0.3
-1.12%		26.10
-0.5
-1.88%		25.55
-0.55
-2.11%		25.35
-0.2
-0.78%		 　25.20
-0.15
-0.59%		 25.42
10 月25.20
0
0%		25.25
0.05
0.2%		25.75
0.5
1.98%		25.45
-0.3
-1.17%		 　25.30
-0.15
-0.59%		25.50
0.2
0.79%		24.95
-0.55
-2.16%		 24.40
-0.55
-2.2%		 　23.90
-0.5
-2.05%		23.95
0.05
0.21%		24.10
0.15
0.63%		24.20
0.1
0.41%		24.25
0.05
0.21%		 　24.20
-0.05
-0.21%		23.95
-0.25
-1.03%		23.90
-0.05
-0.21%		24.10
0.2
0.84%		24.05
-0.05
-0.21%		 　23.95
-0.1
-0.42%		24.30
0.35
1.46%		24.00
-0.3
-1.23%		23.25
-0.75
-3.13%		24.43
11 月22.65
-0.6
-2.58%		 　22.60
-0.05
-0.22%		22.10
-0.5
-2.21%		20.90
-1.2
-5.43%		20.70
-0.2
-0.96%		20.50
-0.2
-0.97%		 　19.85
-0.65
-3.17%		19.90
0.05
0.25%		19.85
-0.05
-0.25%		20.10
0.25
1.26%		20.55
0.45
2.24%		 　19.75
-0.8
-3.89%		19.90
0.15
0.76%		20.05
0.15
0.75%		20.40
0.35
1.75%		20.65
0.25
1.23%		 　20.75
0.1
0.48%		21.50
0.75
3.61%		21.40
-0.1
-0.47%		21.60
0.2
0.93%		21.95
0.35
1.62%		 20.9
12 月　21.80
-0.15
-0.68%		21.50
-0.3
-1.38%		22.05
0.55
2.56%		21.90
-0.15
-0.68%		22.40
0.5
2.28%		 　22.10
-0.3
-1.34%		21.75
-0.35
-1.58%		21.00
-0.75
-3.45%		21.25
0.25
1.19%		21.20
-0.05
-0.24%		 　21.55
0.35
1.65%		21.40
-0.15
-0.7%		21.10
-0.3
-1.4%		21.05
-0.05
-0.24%		21.00
-0.05
-0.24%		 　21.05
0.05
0.24%		21.05
0
0%		21.05
0
0%		21.60
0.55
2.61%		21.70
0.1
0.46%		 　22.20
0.5
2.3%		22.60
0.4
1.8%		21.58

說明:最高漲幅:6.96%最低跌幅:-6.53% 最高價:32.90最低價:19.75平均價:27.02,灰色底表示週末,漲132天(53.05)元,跌155天(-61.65)元,平盤23天
7%=2,5%=2,4%=8,3%=11,2%=28,1%=56,0%=48,-0%=1,-1%=1,-2%=6,-3%=20,-4%=27,-5%=28,-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 3037 4058122 1710 124932861 31.00 31.10 30.60 30.60 0.20 0% 30.60 40 30.75 11 13.30
2013-01-03 3037 7597955 2258 236107805 31.00 31.40 30.75 31.15 0.55 1.8% 31.15 27 31.20 191 13.54
2013-01-04 3037 3513621 1773 108317174 31.10 31.10 30.65 30.65 0.50 -1.61% 30.65 58 30.70 27 13.33
2013-01-07 3037 3155394 1962 95994144 30.80 30.85 30.20 30.20 0.45 -1.47% 30.20 77 30.25 1 13.13
2013-01-08 3037 3919804 2053 117198896 30.20 30.20 29.75 29.80 0.40 -1.32% 29.75 71 29.80 30 12.96
2013-01-09 3037 3944186 1550 118540510 29.75 30.40 29.70 30.10 0.30 1.01% 30.00 15 30.10 287 13.09
2013-01-10 3037 6273377 2770 187944993 30.40 30.40 29.65 30.00 0.10 -0.33% 29.90 57 30.00 158 13.04
2013-01-11 3037 4543892 1926 135736530 30.20 30.25 29.70 29.75 0.25 -0.83% 29.70 217 29.75 66 12.93
2013-01-14 3037 2404480 1092 71439371 29.55 29.85 29.50 29.80 0.05 0.17% 29.75 65 29.80 23 12.96
2013-01-15 3037 3762442 1549 112688767 30.00 30.25 29.70 29.80 0.00 0% 29.75 85 29.80 23 12.96
2013-01-16 3037 5103761 2344 151837494 30.00 30.00 29.60 29.60 0.20 -0.67% 29.60 138 29.65 71 12.87
2013-01-17 3037 5880257 2485 172683990 29.70 30.00 28.70 28.80 0.80 -2.7% 28.80 4 28.85 103 12.52
2013-01-18 3037 4320333 1928 125147607 29.10 29.25 28.80 29.00 0.20 0.69% 29.00 3 29.05 1 12.61
2013-01-21 3037 3592100 2082 103165168 29.00 29.00 28.60 28.65 0.35 -1.21% 28.65 95 28.70 10 12.46
2013-01-22 3037 4853638 2161 140119107 28.60 29.20 28.60 28.90 0.25 0.87% 28.90 3 28.95 17 12.57
2013-01-23 3037 3096662 1491 89558873 29.10 29.10 28.75 29.05 0.15 0.52% 29.00 24 29.05 121 12.63
2013-01-24 3037 5194367 1755 149527725 29.00 29.10 28.60 28.65 0.40 -1.38% 28.65 156 28.70 4 12.46
2013-01-25 3037 3986865 1630 114154930 28.65 28.85 28.55 28.55 0.10 -0.35% 28.55 144 28.60 28 12.41
2013-01-28 3037 3336357 1307 95099820 28.60 28.75 28.35 28.50 0.05 -0.18% 28.50 89 28.55 19 12.39
2013-01-29 3037 3871055 1819 112343590 28.80 29.20 28.70 29.20 0.70 2.46% 29.15 11 29.20 163 12.70
2013-01-30 3037 4477687 1885 131415902 29.20 29.50 29.20 29.25 0.05 0.17% 29.25 112 29.30 3 12.72
2013-01-31 3037 4925304 1788 144182383 29.30 29.50 28.95 29.50 0.25 0.85% 29.30 10 29.50 399 12.83
2013-02-01 3037 8211416 3021 237558217 28.95 29.15 28.75 28.80 0.70 -2.37% 28.80 86 28.85 114 12.52
2013-02-04 3037 3164953 1444 91540074 29.20 29.20 28.80 29.00 0.20 0.69% 28.90 16 29.00 1134 12.61
2013-02-05 3037 3019413 1628 86752362 29.00 29.00 28.55 28.80 0.20 -0.69% 28.75 18 28.80 50 12.52
2013-02-06 3037 4352923 2029 124455196 28.80 28.90 28.50 28.50 0.30 -1.04% 28.50 289 28.55 89 12.39
2013-02-18 3037 4964695 1939 141245990 28.80 28.80 28.30 28.30 0.20 -0.7% 28.30 227 28.40 3 12.30
2013-02-19 3037 4165677 1875 118606267 28.40 28.70 28.35 28.40 0.10 0.35% 28.40 191 28.45 51 12.35
2013-02-20 3037 5908401 2400 169291098 28.60 28.85 28.45 28.85 0.45 1.58% 28.80 22 28.85 102 12.54
2013-02-21 3037 6400572 1901 184904487 28.80 29.10 28.60 28.95 0.10 0.35% 28.95 48 29.00 35 12.59
2013-02-22 3037 5859620 1737 168381114 28.90 28.95 28.55 28.80 0.15 -0.52% 28.80 37 28.85 1 12.52
2013-02-23 3037 1207884 618 34908551 29.10 29.10 28.80 28.95 0.15 0.52% 28.95 2 29.00 72 12.59
2013-02-25 3037 3618522 1886 103643887 28.95 28.95 28.50 28.50 0.45 -1.55% 28.45 281 28.50 26 12.39
2013-02-26 3037 7131250 1650 197860962 28.35 28.60 28.20 28.30 0.20 -0.7% 28.30 162 28.35 12 12.30
2013-02-27 3037 3517005 1567 99564982 28.45 28.55 28.20 28.20 0.10 -0.35% 28.20 105 28.25 53 12.26
2013-03-01 3037 3567496 1620 101055830 28.50 28.60 28.20 28.20 0.00 0% 28.20 407 28.30 51 12.26
2013-03-04 3037 7245852 3152 202779418 28.30 28.35 27.55 28.20 0.00 0% 28.20 1005 28.25 11 12.26
2013-03-05 3037 2703462 1343 75802296 28.30 28.30 27.85 28.00 0.20 -0.71% 28.00 176 28.05 19 12.17
2013-03-06 3037 3689277 1819 103739756 28.35 28.40 27.95 28.00 0.00 0% 28.00 46 28.05 40 12.17
2013-03-07 3037 3009030 1843 84571083 28.00 28.35 28.00 28.35 0.35 1.25% 28.30 32 28.35 40 12.33
2013-03-08 3037 3847779 1708 109976916 28.50 28.70 28.40 28.70 0.35 1.23% 28.60 261 28.70 153 12.48
2013-03-11 3037 4324647 1869 124788077 28.80 29.10 28.50 29.05 0.35 1.22% 29.00 10 29.05 74 12.63
2013-03-12 3037 15694728 5770 469846833 29.60 30.20 29.35 30.10 1.05 3.61% 30.05 50 30.10 73 13.09
2013-03-13 3037 12919162 4031 393092130 30.10 30.80 30.00 30.25 0.15 0.5% 30.20 6 30.25 167 13.15
2013-03-14 3037 21336262 7015 659712048 31.05 31.40 30.55 30.65 0.40 1.32% 30.65 47 30.70 24 13.33
2013-03-15 3037 8919408 3572 268380510 30.80 30.80 29.50 29.60 1.05 -3.43% 29.60 107 29.65 9 12.87
2013-03-18 3037 6262408 2547 183833635 29.60 29.85 29.10 29.10 0.50 -1.69% 29.05 90 29.10 21 12.65
2013-03-19 3037 11113624 3697 333833934 29.15 30.40 29.15 30.20 1.10 3.78% 30.15 53 30.20 79 13.13
2013-03-20 3037 9148860 3382 278878929 30.10 30.80 29.95 30.35 0.15 0.5% 30.30 247 30.35 39 13.20
2013-03-21 3037 5012914 1729 152161097 30.50 30.65 30.15 30.15 0.20 -0.66% 30.15 7 30.20 8 13.11
2013-03-22 3037 6270686 2054 191558198 30.15 30.80 30.15 30.50 0.35 1.16% 30.50 49 30.55 23 13.26
2013-03-25 3037 4089570 1738 123964630 30.60 30.80 30.15 30.25 0.25 -0.82% 30.25 255 30.30 4 13.15
2013-03-26 3037 5065556 1878 154068785 30.40 30.60 30.20 30.20 0.05 -0.17% 30.20 108 30.25 5 13.13
2013-03-27 3037 16429052 5566 508231497 30.55 31.15 30.30 31.15 0.95 3.15% 31.10 43 31.15 9 13.54
2013-03-28 3037 7390454 2900 228012139 31.30 31.30 30.55 30.70 0.45 -1.44% 30.70 23 30.75 60 13.35
2013-03-29 3037 16480767 5414 513243926 30.80 31.55 30.70 31.15 0.45 1.47% 31.15 30 31.20 50 13.54
2013-04-01 3037 5131676 1981 158269798 31.15 31.20 30.65 30.75 0.40 -1.28% 30.75 80 30.80 6 13.37
2013-04-02 3037 4585420 1843 140803642 30.75 30.85 30.55 30.85 0.10 0.33% 30.80 26 30.85 104 13.71
2013-04-03 3037 4460592 1747 138117228 31.20 31.20 30.85 30.85 0.00 0% 30.85 351 30.90 11 13.71
2013-04-08 3037 6759431 2785 202287534 30.15 30.20 29.65 29.90 0.95 -3.08% 29.90 24 29.95 8 13.29
2013-04-09 3037 4024228 1873 120869440 29.95 30.30 29.85 29.85 0.05 -0.17% 29.85 151 29.90 7 13.27
2013-04-10 3037 3329196 1902 99244868 30.00 30.05 29.60 29.60 0.25 -0.84% 29.60 44 29.65 898 13.16
2013-04-11 3037 3281481 1383 97844296 29.80 30.10 29.65 29.90 0.30 1.01% 29.80 17 29.90 14 13.29
2013-04-12 3037 2557163 1138 76180793 30.25 30.25 29.60 29.70 0.20 -0.67% 29.65 17 29.70 37 13.20
2013-04-15 3037 3867220 1682 112856430 29.50 29.65 28.90 28.90 0.80 -2.69% 28.90 17 28.95 2 12.84
2013-04-16 3037 2785731 1206 81057149 28.50 29.60 28.50 29.60 0.70 2.42% 29.55 17 29.60 30 13.16
2013-04-17 3037 3538861 1584 104715042 29.60 29.80 29.35 29.35 0.25 -0.84% 29.35 89 29.40 2 13.04
2013-04-18 3037 8109882 3525 244187544 29.20 30.60 29.05 30.50 1.15 3.92% 30.45 15 30.50 19 13.56
2013-04-19 3037 8442764 3175 254674020 30.50 30.50 29.90 30.00 0.50 -1.64% 29.95 44 30.00 1733 13.33
2013-04-22 3037 8473993 2644 252155784 30.00 30.20 29.50 29.65 0.35 -1.17% 29.60 325 29.65 9 13.18
2013-04-23 3037 8034937 2800 237189636 29.80 29.95 29.30 29.50 0.15 -0.51% 29.45 63 29.50 7869 13.11
2013-04-24 3037 11744772 3040 346920717 29.65 29.80 29.45 29.50 0.00 0% 29.50 116 29.55 3 13.11
2013-04-25 3037 8408069 2730 248053232 29.50 29.65 29.40 29.50 0.00 0% 29.50 174 29.55 11 13.11
2013-04-26 3037 16246108 5536 491814790 29.70 30.60 29.70 30.15 0.65 2.2% 30.15 63 30.20 100 13.40
2013-04-29 3037 13578901 4890 416759500 30.50 31.10 30.35 31.10 0.95 3.15% 31.10 79 31.15 262 13.82
2013-04-30 3037 19901549 6493 622378669 31.40 31.90 30.90 31.10 0.00 0% 31.10 230 31.15 55 13.82
2013-05-02 3037 11289391 4111 343763783 31.00 31.00 30.25 30.30 0.80 -2.57% 30.30 11 30.35 34 13.47
2013-05-03 3037 8485828 3081 256103884 30.50 30.70 29.85 29.95 0.35 -1.16% 29.95 78 30.00 539 13.31
2013-05-06 3037 7316459 2418 221610179 30.45 30.50 30.10 30.10 0.15 0.5% 30.10 169 30.15 22 13.38
2013-05-07 3037 8582439 3296 262567133 30.55 30.85 30.40 30.40 0.30 1% 30.40 80 30.45 36 13.51
2013-05-08 3037 15834325 5515 492944533 30.50 31.45 30.50 31.25 0.85 2.8% 31.20 136 31.25 71 13.89
2013-05-09 3037 9535460 3434 296786910 31.60 31.60 30.90 31.05 0.20 -0.64% 31.00 45 31.05 158 13.80
2013-05-10 3037 8436140 3667 264720719 31.10 31.60 31.05 31.35 0.30 0.97% 31.35 97 31.40 375 13.93
2013-05-13 3037 11254015 3641 345801349 31.35 31.45 30.40 30.50 0.85 -2.71% 30.45 59 30.50 799 13.56
2013-05-14 3037 5431933 2193 166914672 30.70 30.95 30.50 30.95 0.45 1.48% 30.90 18 30.95 14 13.76
2013-05-15 3037 4438287 1889 137249697 31.00 31.10 30.70 31.10 0.15 0.48% 31.05 10 31.10 62 13.82
2013-05-16 3037 6489316 2536 201895396 31.30 31.35 30.90 31.10 0.00 0% 31.10 297 31.15 19 13.82
2013-05-17 3037 3449031 1657 107508761 31.25 31.30 31.00 31.00 0.10 -0.32% 31.00 338 31.10 13 13.78
2013-05-20 3037 17703875 6209 565724629 31.00 32.45 30.80 32.40 1.40 4.52% 32.35 68 32.40 35 14.40
2013-05-21 3037 11913676 5390 384487217 32.80 33.00 31.70 31.70 0.70 -2.16% 31.70 74 31.75 1 14.09
2013-05-22 3037 20073034 6531 651898185 32.00 32.90 31.55 32.90 1.20 3.79% 32.90 20 32.95 87 14.62
2013-05-23 3037 15904855 5884 517977310 32.70 33.30 32.00 32.00 0.90 -2.74% 32.00 265 32.05 2 14.22
2013-05-24 3037 7863837 2954 251583724 32.45 32.50 31.55 31.65 0.35 -1.09% 31.60 161 31.65 12 14.07
2013-05-27 3037 10875467 3850 351245460 32.00 32.60 31.90 32.60 0.95 3% 32.55 56 32.60 23 14.49
2013-05-28 3037 6650800 2685 215330058 32.75 32.75 32.10 32.15 0.45 -1.38% 32.15 128 32.20 9 14.29
2013-05-29 3037 4794712 2006 154097201 32.40 32.70 31.75 32.25 0.10 0.31% 32.20 6 32.25 63 14.33
2013-05-30 3037 4497510 2244 143425612 32.20 32.30 31.65 31.70 0.55 -1.71% 31.70 174 31.75 81 14.09
2013-05-31 3037 10547501 3131 338371524 32.20 32.50 31.55 32.50 0.80 2.52% 32.20 210 32.50 476 14.44
2013-06-03 3037 4653011 2446 149388002 31.65 32.40 31.60 32.10 0.40 -1.23% 32.10 23 32.15 3 14.27
2013-06-04 3037 3897825 1616 124007397 32.20 32.30 31.65 31.65 0.45 -1.4% 31.65 31 31.70 73 14.07
2013-06-05 3037 4575709 1688 144148897 31.65 31.80 31.20 31.25 0.40 -1.26% 31.25 34 31.30 17 13.89
2013-06-06 3037 3951105 1774 123331376 31.10 31.55 30.85 31.25 0.00 0% 31.25 29 31.30 18 13.89
2013-06-07 3037 4164275 1543 128932351 31.05 31.25 30.75 30.75 0.50 -1.6% 30.75 102 30.90 6 13.67
2013-06-10 3037 3393411 1307 105668908 31.05 31.40 30.85 31.00 0.25 0.81% 31.00 65 31.05 21 13.78
2013-06-11 3037 2911578 1199 90104418 31.20 31.25 30.70 31.05 0.05 0.16% 31.00 2 31.05 133 13.80
2013-06-13 3037 6067598 2786 183184690 30.70 30.80 30.00 30.00 1.05 -3.38% 30.00 229 30.05 8 13.33
2013-06-14 3037 3931982 2082 116960060 30.05 30.40 29.50 29.50 0.50 -1.67% 29.45 42 29.50 5 13.11
2013-06-17 3037 5323573 2648 156155551 29.20 29.70 29.15 29.40 0.10 -0.34% 29.40 23 29.45 11 13.07
2013-06-18 3037 3356755 2150 98403286 29.40 29.55 29.15 29.20 0.20 -0.68% 29.20 94 29.25 17 12.98
2013-06-19 3037 3162129 1865 93271182 29.60 29.85 29.40 29.40 0.20 0.68% 29.35 57 29.40 2 13.07
2013-06-20 3037 9558922 4041 273231388 29.15 29.30 28.10 28.20 1.20 -4.08% 28.20 172 28.25 5 12.53
2013-06-21 3037 16738714 4456 463576342 27.90 28.15 27.50 27.50 0.70 -2.48% 27.50 103 27.55 15 12.22
2013-06-24 3037 4876450 2540 136591900 27.90 28.25 27.80 27.85 0.35 1.27% 27.85 157 27.90 4 12.38
2013-06-25 3037 6569640 2915 185721381 27.90 28.65 27.85 28.35 0.50 1.8% 28.30 10 28.35 13 12.60
2013-06-26 3037 8419560 3435 243418790 28.75 29.10 28.60 29.10 0.75 2.65% 29.05 28 29.10 83 12.93
2013-06-27 3037 8352374 3939 241049458 29.10 29.35 28.50 28.65 0.45 -1.55% 28.65 8 28.70 50 12.73
2013-06-28 3037 5541761 2385 160019262 28.95 29.25 28.65 28.70 0.05 0.17% 28.65 181 28.70 88 12.76
2013-07-01 3037 2924756 1299 85286019 28.75 29.40 28.60 29.20 0.50 1.74% 29.15 34 29.20 1 12.98
2013-07-02 3037 2791647 1540 81268410 29.50 29.50 28.85 28.85 0.35 -1.2% 28.85 284 28.90 2 12.82
2013-07-03 3037 2909343 1092 84399699 28.85 29.20 28.85 29.00 0.15 0.52% 29.00 332 29.10 1 12.89
2013-07-04 3037 3300592 1400 94048926 29.10 29.10 28.25 28.30 0.70 -2.41% 28.30 199 28.35 10 12.58
2013-07-05 3037 4012877 1193 115006058 28.50 28.85 28.45 28.80 0.50 1.77% 28.75 1 28.80 60 12.80
2013-07-08 3037 2411500 972 69322722 28.80 28.90 28.50 28.80 0.00 0% 28.80 466 28.85 23 12.80
2013-07-09 3037 3976623 1641 113616689 28.75 29.05 28.40 28.40 0.40 -1.39% 28.40 24 28.50 1742 12.62
2013-07-10 3037 3798779 1253 108725199 28.55 28.95 28.40 28.50 0.10 0.35% 28.45 17 28.50 71 12.67
2013-07-11 3037 4216108 1923 122338591 28.90 29.15 28.70 29.15 0.65 2.28% 29.10 2 29.15 41 12.96
2013-07-12 3037 3189000 1464 93171550 29.30 29.40 29.05 29.40 0.25 0.86% 29.35 19 29.40 41 13.07
2013-07-15 3037 4711395 2441 139606782 29.50 29.90 29.30 29.90 0.50 1.7% 29.80 7 29.90 6 13.29
2013-07-16 3037 6191816 3075 186046052 30.00 30.25 29.70 30.20 0.30 1% 30.20 4 30.25 321 13.42
2013-07-17 3037 3148531 1660 93914397 30.10 30.10 29.60 30.00 0.20 -0.66% 29.95 4 30.00 183 13.33
2013-07-18 3037 3616780 1794 107851789 30.00 30.10 29.60 29.90 0.10 -0.33% 29.85 49 29.90 25 13.29
2013-07-19 3037 3057635 1617 91094242 29.90 30.10 29.60 29.70 0.20 -0.67% 29.65 69 29.70 12 13.20
2013-07-22 3037 4312822 2173 128509046 30.00 30.00 29.65 29.75 0.05 0.17% 29.75 106 29.80 20 13.22
2013-07-23 3037 5871220 2743 177456364 29.95 30.50 29.90 30.50 0.75 2.52% 30.45 28 30.50 228 13.56
2013-07-24 3037 5836218 2117 175086401 30.50 30.50 29.85 29.90 0.60 -1.97% 29.85 77 29.90 44 13.29
2013-07-25 3037 4676829 1945 135404170 29.00 29.20 28.80 28.80 0.00 -3.68% 28.80 218 28.85 5 12.80
2013-07-26 3037 3736015 1921 107790418 28.90 29.25 28.60 28.65 0.15 -0.52% 28.65 92 28.75 1 12.73
2013-07-29 3037 2052927 803 58760906 28.60 28.85 28.50 28.55 0.10 -0.35% 28.55 13 28.60 55 12.69
2013-07-30 3037 2394396 1128 68705837 28.60 28.95 28.45 28.75 0.20 0.7% 28.70 17 28.75 26 12.78
2013-07-31 3037 8359176 3869 233490906 28.55 28.60 27.55 27.55 1.20 -4.17% 27.55 171 27.60 1 12.24
2013-08-01 3037 17719595 6161 465045470 26.75 26.90 25.65 25.75 1.80 -6.53% 25.75 60 25.80 39 11.44
2013-08-02 3037 17087432 6560 431421725 25.80 26.00 24.50 25.50 0.25 -0.97% 25.45 100 25.50 9 11.33
2013-08-05 3037 4737023 2612 119719518 25.20 25.45 25.15 25.25 0.25 -0.98% 25.25 63 25.30 380 11.22
2013-08-06 3037 6018977 2796 149980925 25.25 25.40 24.75 24.80 0.45 -1.78% 24.80 216 24.85 27 11.02
2013-08-07 3037 12341492 5176 296641123 24.70 24.70 23.55 23.75 1.05 -4.23% 23.75 54 23.80 27 10.56
2013-08-08 3037 8800699 4174 209483893 23.75 24.25 23.50 23.75 0.00 0% 23.75 46 23.80 19 10.56
2013-08-09 3037 5954768 2819 142390105 23.80 24.15 23.80 23.90 0.15 0.63% 23.85 105 23.90 105 10.62
2013-08-12 3037 6065429 2422 146220964 23.90 24.35 23.70 24.30 0.40 1.67% 24.25 39 24.30 49 10.80
2013-08-13 3037 5713016 2340 140689081 24.80 24.80 24.50 24.55 0.25 1.03% 24.55 68 24.60 62 10.91
2013-08-14 3037 4454041 2033 108492434 24.55 24.70 24.15 24.30 0.25 -1.02% 24.30 111 24.35 89 10.80
2013-08-15 3037 3535322 1739 84868350 24.05 24.15 23.90 23.90 0.40 -1.65% 23.90 292 23.95 5 10.62
2013-08-16 3037 4581410 2187 110676471 23.80 24.45 23.70 24.40 0.50 2.09% 24.40 33 24.45 128 13.26
2013-08-19 3037 6632579 2893 163202914 24.65 24.75 24.40 24.60 0.20 0.82% 24.60 167 24.65 9 13.37
2013-08-20 3037 6089012 3082 146514224 24.50 24.60 23.50 23.80 0.80 -3.25% 23.80 33 23.85 41 12.93
2013-08-22 3037 6270538 3301 149028992 23.55 24.15 23.50 23.65 0.15 -0.63% 23.65 74 23.70 11 12.85
2013-08-23 3037 8320425 3884 202573236 23.80 24.70 23.80 24.55 0.90 3.81% 24.55 148 24.60 127 13.34
2013-08-26 3037 8147536 3504 203484911 24.80 25.20 24.75 24.90 0.35 1.43% 24.90 5 24.95 25 13.53
2013-08-27 3037 4964556 2393 121198191 24.80 24.80 24.10 24.10 0.80 -3.21% 24.10 84 24.15 2 13.10
2013-08-28 3037 4117700 1937 98289970 23.80 24.00 23.75 23.85 0.25 -1.04% 23.85 37 23.90 61 12.96
2013-08-29 3037 2807974 1231 67626868 23.90 24.25 23.90 23.95 0.10 0.42% 23.95 82 24.00 3 13.02
2013-08-30 3037 2538531 1113 61385470 24.00 24.30 24.00 24.30 0.35 1.46% 24.25 12 24.30 17 13.21
2013-09-02 3037 10648998 4380 265931592 24.30 25.40 24.25 25.30 1.00 4.12% 25.25 43 25.30 7 13.75
2013-09-03 3037 8377253 3497 210847475 25.50 25.50 24.95 25.05 0.25 -0.99% 25.05 81 25.10 68 13.61
2013-09-04 3037 4335003 2147 108489268 25.00 25.20 24.85 25.15 0.10 0.4% 25.10 89 25.15 65 13.67
2013-09-05 3037 4953510 1893 125102767 25.40 25.40 25.10 25.30 0.15 0.6% 25.30 4 25.35 127 13.75
2013-09-06 3037 3612528 1449 90843563 25.40 25.40 25.05 25.05 0.25 -0.99% 25.05 72 25.10 2 13.61
2013-09-09 3037 4261089 1973 107375740 25.15 25.35 24.95 25.30 0.25 1% 25.25 4 25.30 39 13.75
2013-09-10 3037 5235011 2228 131547665 25.50 25.55 24.90 24.90 0.40 -1.58% 24.90 57 24.95 17 13.53
2013-09-11 3037 4451544 1865 111644055 25.00 25.40 24.80 25.40 0.50 2.01% 25.30 30 25.40 133 13.80
2013-09-12 3037 5121245 2498 128199890 25.40 25.40 24.80 24.90 0.50 -1.97% 24.90 59 24.95 2 13.53
2013-09-13 3037 3267349 1476 82082251 25.30 25.30 25.00 25.10 0.20 0.8% 25.05 15 25.10 70 13.64
2013-09-14 3037 2188659 930 55134602 25.40 25.45 25.05 25.05 0.05 -0.2% 25.05 65 25.10 40 13.61
2013-09-16 3037 3411524 1414 86093716 25.20 25.35 25.15 25.25 0.20 0.8% 25.20 22 25.25 29 13.72
2013-09-17 3037 5305505 2431 132185225 25.20 25.25 24.65 25.00 0.25 -0.99% 24.95 8 25.00 272 13.59
2013-09-18 3037 3482135 1568 87269174 25.00 25.20 24.90 25.15 0.15 0.6% 25.10 29 25.15 2 13.67
2013-09-23 3037 25316429 8508 664641120 25.25 26.90 25.15 26.90 1.75 6.96% 26.90 879 0.00 0 14.62
2013-09-24 3037 19796063 7202 534900725 27.20 27.50 26.55 26.60 0.30 -1.12% 26.60 225 26.70 47 14.46
2013-09-25 3037 8945189 3380 234281626 26.60 26.70 26.05 26.10 0.50 -1.88% 26.10 103 26.15 1 14.18
2013-09-26 3037 6951473 2960 179101177 26.10 26.20 25.55 25.55 0.55 -2.11% 25.55 111 25.60 6 13.89
2013-09-27 3037 5291933 2108 134777038 25.55 25.80 25.35 25.35 0.20 -0.78% 25.35 105 25.40 24 13.78
2013-09-30 3037 3575579 1404 90055469 25.20 25.30 25.05 25.20 0.15 -0.59% 25.15 62 25.20 14 13.70
2013-10-01 3037 3627428 1742 92409779 25.30 25.80 25.20 25.20 0.00 0% 25.20 43 25.30 36 13.70
2013-10-02 3037 3621231 1822 91603573 25.20 25.50 25.20 25.25 0.05 0.2% 25.25 59 25.30 15 13.72
2013-10-03 3037 9543974 3912 246548870 25.55 26.10 25.55 25.75 0.50 1.98% 25.75 3 25.80 101 13.99
2013-10-04 3037 5520328 2354 141167531 25.85 25.95 25.40 25.45 0.30 -1.17% 25.45 13 25.50 4 13.83
2013-10-07 3037 3765377 1583 95671930 25.45 25.65 25.20 25.30 0.15 -0.59% 25.25 32 25.30 3 13.75
2013-10-08 3037 6069945 1918 153543388 25.50 25.50 25.15 25.50 0.20 0.79% 25.50 7 25.55 139 13.86
2013-10-09 3037 6095862 2374 153217300 25.40 25.40 24.95 24.95 0.55 -2.16% 24.95 38 25.00 277 13.56
2013-10-11 3037 5389724 2104 133642152 25.10 25.40 24.40 24.40 0.55 -2.2% 24.40 57 24.45 71 13.26
2013-10-14 3037 5191181 2263 124558175 24.40 24.45 23.80 23.90 0.50 -2.05% 23.90 132 23.95 285 12.99
2013-10-15 3037 4137278 1726 99347146 24.00 24.20 23.95 23.95 0.05 0.21% 23.95 111 24.00 27 13.02
2013-10-16 3037 5035307 2143 122288323 24.10 24.65 24.00 24.10 0.15 0.63% 24.05 81 24.10 9 13.10
2013-10-17 3037 3728232 1882 90227355 24.40 24.55 24.10 24.20 0.10 0.41% 24.15 34 24.20 73 13.15
2013-10-18 3037 5762328 2239 138746031 24.35 24.35 23.90 24.25 0.05 0.21% 24.20 25 24.25 140 13.18
2013-10-21 3037 4149072 2135 100047644 24.40 24.40 24.00 24.20 0.05 -0.21% 24.15 12 24.20 94 13.15
2013-10-22 3037 4150591 1490 99763984 24.10 24.15 23.95 23.95 0.25 -1.03% 23.95 182 24.00 15 13.02
2013-10-23 3037 3411452 1461 81896837 24.00 24.15 23.90 23.90 0.05 -0.21% 23.90 287 23.95 10 12.99
2013-10-24 3037 4505683 1940 108973284 23.95 24.35 23.95 24.10 0.20 0.84% 24.10 47 24.15 1 13.10
2013-10-25 3037 3412652 1610 82030998 24.00 24.15 23.95 24.05 0.05 -0.21% 24.00 78 24.10 40 13.07
2013-10-28 3037 3110691 1523 74717437 24.10 24.25 23.95 23.95 0.10 -0.42% 23.95 129 24.00 460 13.02
2013-10-29 3037 9467078 2986 230642485 23.95 24.60 23.95 24.30 0.35 1.46% 24.25 371 24.30 30 13.21
2013-10-30 3037 4712281 1790 113761794 24.40 24.45 24.00 24.00 0.30 -1.23% 24.00 303 24.05 15 13.04
2013-10-31 3037 19072180 6403 438571321 23.80 23.80 22.70 23.25 0.75 -3.13% 23.20 2 23.25 394 12.64
2013-11-01 3037 7219757 3403 164767961 23.20 23.20 22.65 22.65 0.60 -2.58% 22.65 177 22.70 5 12.31
2013-11-04 3037 4378879 1909 99448243 22.60 22.95 22.60 22.60 0.05 -0.22% 22.60 271 22.65 274 12.28
2013-11-05 3037 5918175 2570 132153204 22.65 22.85 22.10 22.10 0.50 -2.21% 22.10 83 22.15 21 12.01
2013-11-06 3037 13268294 4843 282286774 22.10 22.30 20.90 20.90 1.20 -5.43% 20.85 291 20.90 27 11.36
2013-11-07 3037 11824631 4561 242369116 20.90 21.10 20.10 20.70 0.20 -0.96% 20.65 32 20.70 480 11.25
2013-11-08 3037 5006825 2045 103285335 20.70 20.85 20.45 20.50 0.20 -0.97% 20.50 249 20.55 42 11.14
2013-11-11 3037 7404243 2679 149339060 20.55 20.70 19.85 19.85 0.65 -3.17% 19.85 37 19.90 15 10.79
2013-11-12 3037 5832596 2259 116520998 19.95 20.25 19.85 19.90 0.05 0.25% 19.90 134 19.95 1 10.82
2013-11-13 3037 5094200 1871 101748903 19.95 20.20 19.85 19.85 0.05 -0.25% 19.85 109 19.90 56 10.79
2013-11-14 3037 6253836 2419 126078092 19.90 20.40 19.85 20.10 0.25 1.26% 20.10 358 20.15 24 10.92
2013-11-15 3037 10977121 3797 224617790 20.15 20.75 20.05 20.55 0.45 2.24% 20.55 99 20.60 52 11.17
2013-11-18 3037 7419587 3003 149039282 20.65 20.65 19.75 19.75 0.80 -3.89% 19.75 48 19.80 39 14.31
2013-11-19 3037 5835637 1992 114989551 19.80 20.00 19.80 19.90 0.15 0.76% 19.90 759 19.95 35 14.42
2013-11-20 3037 6388710 2203 128061656 19.90 20.25 19.90 20.05 0.15 0.75% 20.00 486 20.05 213 14.53
2013-11-21 3037 10548357 3393 213806322 20.05 20.60 20.00 20.40 0.35 1.75% 20.40 220 20.45 25 14.78
2013-11-22 3037 13362278 4687 279698282 20.65 21.20 20.60 20.65 0.25 1.23% 20.65 80 20.70 24 14.96
2013-11-25 3037 5443372 1830 113089989 20.95 21.00 20.60 20.75 0.10 0.48% 20.70 54 20.75 61 15.04
2013-11-26 3037 15432054 4198 327053704 20.75 21.50 20.65 21.50 0.75 3.61% 21.40 39 21.50 164 15.58
2013-11-27 3037 6661324 2346 143067777 21.50 21.60 21.30 21.40 0.10 -0.47% 21.40 130 21.45 11 15.51
2013-11-28 3037 5990847 2594 129758505 21.45 21.80 21.45 21.60 0.20 0.93% 21.55 242 21.60 1 15.65
2013-11-29 3037 11445583 4029 253254230 22.00 22.30 21.85 21.95 0.35 1.62% 21.95 52 22.00 507 15.91
2013-12-02 3037 5483949 2426 120253773 22.25 22.25 21.75 21.80 0.15 -0.68% 21.80 70 21.85 11 15.80
2013-12-03 3037 4124508 2143 89116620 21.80 21.90 21.50 21.50 0.30 -1.38% 21.50 367 21.55 30 15.58
2013-12-04 3037 6969884 2434 151709133 21.50 22.10 21.35 22.05 0.55 2.56% 22.00 68 22.05 9 15.98
2013-12-05 3037 7423767 1899 162310500 22.05 22.10 21.60 21.90 0.15 -0.68% 21.85 79 21.90 30 15.87
2013-12-06 3037 16098083 4607 358016292 21.90 22.40 21.85 22.40 0.50 2.28% 22.35 235 22.40 450 16.23
2013-12-09 3037 18712393 6199 426578570 22.80 23.20 22.10 22.10 0.30 -1.34% 22.10 197 22.20 5 16.01
2013-12-10 3037 6413241 2277 140947330 22.10 22.30 21.75 21.75 0.35 -1.58% 21.75 187 21.80 412 15.76
2013-12-11 3037 10208732 3615 217868336 21.75 21.95 20.95 21.00 0.75 -3.45% 21.00 121 21.10 8 15.22
2013-12-12 3037 4044471 1622 84932823 20.90 21.35 20.65 21.25 0.25 1.19% 21.25 9 21.30 140 15.40
2013-12-13 3037 4144120 1683 87974737 21.20 21.40 21.10 21.20 0.05 -0.24% 21.20 2 21.25 1016 15.36
2013-12-16 3037 8431812 3404 180332638 21.10 21.70 20.90 21.55 0.35 1.65% 21.55 42 21.60 60 15.62
2013-12-17 3037 4869674 1385 104583237 21.60 21.70 21.30 21.40 0.15 -0.7% 21.35 87 21.40 7 15.51
2013-12-18 3037 3594991 1584 76492000 21.40 21.50 21.10 21.10 0.30 -1.4% 21.10 136 21.15 6 15.29
2013-12-19 3037 4753521 1960 100430807 21.40 21.40 20.90 21.05 0.05 -0.24% 21.00 103 21.05 11 15.25
2013-12-20 3037 3518466 1420 74049136 21.10 21.25 20.90 21.00 0.05 -0.24% 21.00 3 21.05 33 15.22
2013-12-23 3037 3457283 1282 72839243 21.15 21.20 20.95 21.05 0.05 0.24% 21.05 23 21.10 144 15.25
2013-12-24 3037 2817931 1021 59441240 21.20 21.25 21.00 21.05 0.00 0% 21.05 93 21.10 1757 15.25
2013-12-25 3037 2767712 958 58435323 21.05 21.20 21.05 21.05 0.00 0% 21.05 291 21.10 112 15.25
2013-12-26 3037 9748097 3928 210380187 21.10 21.80 21.10 21.60 0.55 2.61% 21.60 30 21.65 392 15.65
2013-12-27 3037 7615985 2614 165543365 21.60 21.90 21.50 21.70 0.10 0.46% 21.65 241 21.70 2 15.72
2013-12-30 3037 12632191 3969 278657511 21.75 22.35 21.70 22.20 0.50 2.3% 22.20 24 22.25 75 16.09
2013-12-31 3037 14338608 4711 322985074 22.45 22.80 22.20 22.60 0.40 1.8% 22.55 129 22.60 107 16.38
2013-12-31 3037 14338608 4711 322985074 22.45 22.80 22.20 22.60 0.40 0% 22.55 129 22.60 107 16.38