揚智(3041)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　33.45
0
0%		33.90
0.45
1.35%		33.45
-0.45
-1.33%		 　33.45
0
0%		32.75
-0.7
-2.09%		33.25
0.5
1.53%		33.60
0.35
1.05%		33.55
-0.05
-0.15%		 　33.95
0.4
1.19%		34.30
0.35
1.03%		34.30
0
0%		32.60
-1.7
-4.96%		33.25
0.65
1.99%		 　33.00
-0.25
-0.75%		33.10
0.1
0.3%		33.30
0.2
0.6%		33.40
0.1
0.3%		32.90
-0.5
-1.5%		 　32.35
-0.55
-1.67%		33.00
0.65
2.01%		32.90
-0.1
-0.3%		32.80
-0.1
-0.3%		33.28
2 月32.85
0.05
0.15%		 　33.20
0.35
1.07%		32.80
-0.4
-1.2%		32.40
-0.4
-1.22%		 　　　　　　　　　　33.10
0.7
2.16%		33.40
0.3
0.91%		33.65
0.25
0.75%		33.10
-0.55
-1.63%		33.00
-0.1
-0.3%		35.00
2
6.06%		 34.90
-0.1
-0.29%		34.90
0
0%		34.40
-0.5
-1.43%		 34.05
3 月35.75
1.35
3.92%		 　35.30
-0.45
-1.26%		35.00
-0.3
-0.85%		35.05
0.05
0.14%		35.25
0.2
0.57%		35.15
-0.1
-0.28%		 　33.90
-1.25
-3.56%		33.90
0
0%		34.05
0.15
0.44%		33.70
-0.35
-1.03%		33.90
0.2
0.59%		 　33.05
-0.85
-2.51%		33.35
0.3
0.91%		33.45
0.1
0.3%		33.90
0.45
1.35%		33.55
-0.35
-1.03%		 　33.45
-0.1
-0.3%		34.10
0.65
1.94%		34.15
0.05
0.15%		33.50
-0.65
-1.9%		33.55
0.05
0.15%		 33.98
4 月32.40
-1.15
-3.43%		32.50
0.1
0.31%		32.40
-0.1
-0.31%		 　　　31.20
-1.2
-3.7%		31.20
0
0%		31.50
0.3
0.96%		31.85
0.35
1.11%		31.40
-0.45
-1.41%		 　30.35
-1.05
-3.34%		30.55
0.2
0.66%		30.70
0.15
0.49%		30.70
0
0%		30.85
0.15
0.49%		 　30.80
-0.05
-0.16%		30.35
-0.45
-1.46%		31.00
0.65
2.14%		31.40
0.4
1.29%		31.00
-0.4
-1.27%		 　30.70
-0.3
-0.97%		31.55
0.85
2.77%		 31.21
5 月　32.85
1.3
4.12%		32.45
-0.4
-1.22%		 　33.10
0.65
2%		32.30
-0.8
-2.42%		32.20
-0.1
-0.31%		32.50
0.3
0.93%		32.00
-0.5
-1.54%		 　31.50
-0.5
-1.56%		30.50
-1
-3.17%		30.70
0.2
0.66%		30.60
-0.1
-0.33%		30.55
-0.05
-0.16%		 　31.15
0.6
1.96%		31.75
0.6
1.93%		31.60
-0.15
-0.47%		31.00
-0.6
-1.9%		30.95
-0.05
-0.16%		 　31.30
0.35
1.13%		31.60
0.3
0.96%		31.95
0.35
1.11%		31.65
-0.3
-0.94%		32.00
0.35
1.11%		31.66
6 月 　32.35
0.35
1.09%		32.20
-0.15
-0.46%		31.80
-0.4
-1.24%		31.40
-0.4
-1.26%		31.00
-0.4
-1.27%		 　31.15
0.15
0.48%		30.85
-0.3
-0.96%		 30.50
-0.35
-1.13%		30.25
-0.25
-0.82%		 　30.95
0.7
2.31%		30.90
-0.05
-0.16%		31.10
0.2
0.65%		30.40
-0.7
-2.25%		29.40
-1
-3.29%		 　30.30
0.9
3.06%		29.70
-0.6
-1.98%		30.00
0.3
1.01%		30.40
0.4
1.33%		30.50
0.1
0.33%		 30.84
7 月30.80
0.3
0.98%		30.50
-0.3
-0.97%		30.10
-0.4
-1.31%		29.85
-0.25
-0.83%		30.10
0.25
0.84%		 　29.85
-0.25
-0.83%		30.00
0.15
0.5%		29.55
-0.45
-1.5%		29.05
-0.5
-1.69%		29.35
0.3
1.03%		 　29.60
0.25
0.85%		29.70
0.1
0.34%		29.85
0.15
0.51%		29.55
-0.3
-1.01%		29.40
-0.15
-0.51%		 　29.50
0.1
0.34%		30.30
0.8
2.71%		30.55
0.25
0.83%		30.30
-0.25
-0.82%		30.30
0
0%		 　30.25
-0.05
-0.17%		30.25
0
0%		28.60
-1.65
-5.45%		29.87
8 月29.85
1.25
4.37%		30.45
0.6
2.01%		 　30.00
-0.45
-1.48%		30.15
0.15
0.5%		29.40
-0.75
-2.49%		29.75
0.35
1.19%		29.65
-0.1
-0.34%		 　30.00
0.35
1.18%		29.35
-0.65
-2.17%		30.85
1.5
5.11%		32.45
1.6
5.19%		33.40
0.95
2.93%		 　32.95
-0.45
-1.35%		32.15
-0.8
-2.43%		 32.25
0.1
0.31%		32.30
0.05
0.16%		 　32.00
-0.3
-0.93%		31.65
-0.35
-1.09%		31.50
-0.15
-0.47%		32.55
1.05
3.33%		32.25
-0.3
-0.92%		 31.26
9 月　32.00
-0.25
-0.78%		32.30
0.3
0.94%		31.85
-0.45
-1.39%		33.20
1.35
4.24%		32.70
-0.5
-1.51%		 　32.10
-0.6
-1.83%		32.20
0.1
0.31%		32.50
0.3
0.93%		32.65
0.15
0.46%		32.30
-0.35
-1.07%		32.60
0.3
0.93%		 33.65
1.05
3.22%		34.15
0.5
1.49%		33.90
-0.25
-0.73%		 　　　33.75
-0.15
-0.44%		33.25
-0.5
-1.48%		34.40
1.15
3.46%		33.60
-0.8
-2.33%		33.60
0
0%		 　33.90
0.3
0.89%		 33.11
10 月33.70
-0.2
-0.59%		33.30
-0.4
-1.19%		34.25
0.95
2.85%		34.60
0.35
1.02%		 　34.10
-0.5
-1.45%		34.40
0.3
0.88%		32.20
-2.2
-6.4%		 32.05
-0.15
-0.47%		 　31.10
-0.95
-2.96%		32.60
1.5
4.82%		32.10
-0.5
-1.53%		32.00
-0.1
-0.31%		32.35
0.35
1.09%		 　32.20
-0.15
-0.46%		32.25
0.05
0.16%		32.85
0.6
1.86%		32.65
-0.2
-0.61%		31.95
-0.7
-2.14%		 　31.90
-0.05
-0.16%		31.65
-0.25
-0.78%		32.00
0.35
1.11%		31.90
-0.1
-0.31%		32.57
11 月31.40
-0.5
-1.57%		 　31.70
0.3
0.96%		31.65
-0.05
-0.16%		31.40
-0.25
-0.79%		32.75
1.35
4.3%		32.85
0.1
0.31%		 　32.00
-0.85
-2.59%		29.80
-2.2
-6.88%		29.10
-0.7
-2.35%		29.50
0.4
1.37%		29.30
-0.2
-0.68%		 　29.20
-0.1
-0.34%		29.45
0.25
0.86%		29.50
0.05
0.17%		29.15
-0.35
-1.19%		28.60
-0.55
-1.89%		 　28.65
0.05
0.17%		29.25
0.6
2.09%		29.30
0.05
0.17%		30.10
0.8
2.73%		30.10
0
0%		 30.23
12 月　29.90
-0.2
-0.66%		29.85
-0.05
-0.17%		29.80
-0.05
-0.17%		30.20
0.4
1.34%		30.05
-0.15
-0.5%		 　29.90
-0.15
-0.5%		29.70
-0.2
-0.67%		29.60
-0.1
-0.34%		29.65
0.05
0.17%		29.90
0.25
0.84%		 　29.85
-0.05
-0.17%		29.80
-0.05
-0.17%		30.00
0.2
0.67%		30.15
0.15
0.5%		29.80
-0.35
-1.16%		 　29.80
0
0%		29.80
0
0%		29.90
0.1
0.34%		30.60
0.7
2.34%		30.50
-0.1
-0.33%		 　30.65
0.15
0.49%		31.10
0.45
1.47%		30.03

說明:最高漲幅:6.06%最低跌幅:-6.88% 最高價:35.75最低價:28.60平均價:31.79,灰色底表示週末,漲139天(64.55)元,跌156天(-66.85)元,平盤15天
6%=1,5%=3,4%=10,3%=11,2%=18,1%=64,0%=47,-0%=1,-1%=1,-2%=2,-3%=4,-4%=13,-5%=27,-6%=43,-7%=65,

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 3041 1998999 921 66860847 33.70 33.70 33.30 33.45 0.15 0% 33.45 1 33.50 28 12.62
2013-01-03 3041 4888158 2258 167077834 33.95 34.60 33.80 33.90 0.45 1.35% 33.85 16 33.90 14 12.79
2013-01-04 3041 1910107 1042 64246215 33.90 34.00 33.40 33.45 0.45 -1.33% 33.45 17 33.50 4 12.62
2013-01-07 3041 3163539 1381 105955870 33.50 33.75 33.10 33.45 0.00 0% 33.40 48 33.45 12 12.62
2013-01-08 3041 1913465 1021 63254173 33.30 33.50 32.75 32.75 0.70 -2.09% 32.75 39 32.80 1 12.36
2013-01-09 3041 2544049 1433 84802624 32.80 33.60 32.80 33.25 0.50 1.53% 33.25 156 33.30 22 12.55
2013-01-10 3041 3548993 1892 120157311 33.60 34.20 33.60 33.60 0.35 1.05% 33.60 42 33.65 2 12.68
2013-01-11 3041 1313191 661 44245616 34.00 34.00 33.50 33.55 0.05 -0.15% 33.55 23 33.60 14 12.66
2013-01-14 3041 2730800 1426 92887950 33.90 34.25 33.60 33.95 0.40 1.19% 33.90 25 33.95 27 12.81
2013-01-15 3041 8439661 3935 293242667 34.20 35.20 33.90 34.30 0.35 1.03% 34.30 30 34.40 5 12.94
2013-01-16 3041 2735040 1365 94161912 34.60 34.70 34.10 34.30 0.00 0% 34.30 6 34.35 4 12.94
2013-01-17 3041 4709025 2334 157303109 34.90 34.90 32.50 32.60 1.70 -4.96% 32.60 48 32.70 1 12.30
2013-01-18 3041 1925591 1014 63806740 33.15 33.30 32.95 33.25 0.65 1.99% 33.20 20 33.25 43 12.55
2013-01-21 3041 1670446 800 55159918 33.05 33.30 32.80 33.00 0.25 -0.75% 33.00 63 33.10 4 12.45
2013-01-22 3041 1070254 578 35469706 33.20 33.30 32.90 33.10 0.10 0.3% 33.10 13 33.20 13 12.49
2013-01-23 3041 1332463 783 44300621 33.50 33.50 33.10 33.30 0.20 0.6% 33.25 80 33.30 9 12.57
2013-01-24 3041 2830412 1332 94999608 33.30 33.90 33.00 33.40 0.10 0.3% 33.35 12 33.40 1 12.60
2013-01-25 3041 2789125 1427 92092080 33.40 33.60 32.85 32.90 0.50 -1.5% 32.90 18 32.95 4 12.42
2013-01-28 3041 3569837 1695 115918838 32.90 33.20 32.20 32.35 0.55 -1.67% 32.30 34 32.35 21 12.21
2013-01-29 3041 1977704 1213 64788265 32.60 33.00 32.40 33.00 0.65 2.01% 32.95 26 33.00 105 12.45
2013-01-30 3041 3496177 1572 115988368 33.25 33.50 32.80 32.90 0.10 -0.3% 32.90 42 33.00 39 12.42
2013-01-31 3041 1908654 916 62708332 32.90 33.20 32.65 32.80 0.10 -0.3% 32.80 108 32.85 11 12.38
2013-02-01 3041 2921319 1555 96616807 32.90 33.40 32.65 32.85 0.05 0.15% 32.85 57 32.90 181 12.40
2013-02-04 3041 6144719 2565 205728419 33.10 34.00 33.00 33.20 0.35 1.07% 33.15 102 33.20 44 12.53
2013-02-05 3041 2111775 1121 69294193 33.20 33.20 32.65 32.80 0.40 -1.2% 32.80 33 32.85 3 12.38
2013-02-06 3041 3454965 1888 112949208 33.00 33.10 32.40 32.40 0.40 -1.22% 32.40 88 32.45 1 12.23
2013-02-18 3041 2422803 1218 80178707 33.60 33.60 32.80 33.10 0.70 2.16% 33.05 6 33.15 53 12.49
2013-02-19 3041 2823685 1230 94457520 33.30 33.80 33.20 33.40 0.30 0.91% 33.40 33 33.45 20 12.60
2013-02-20 3041 4524609 1901 152761834 33.60 34.15 33.55 33.65 0.25 0.75% 33.65 6 33.70 44 12.70
2013-02-21 3041 1822040 842 60581669 33.60 33.60 33.10 33.10 0.55 -1.63% 33.10 27 33.20 4 12.49
2013-02-22 3041 1635272 800 54082426 33.20 33.40 32.95 33.00 0.10 -0.3% 33.00 25 33.05 13 12.45
2013-02-23 3041 8934448 3916 306431466 33.15 35.10 33.15 35.00 2.00 6.06% 35.00 25 35.05 7 13.21
2013-02-25 3041 8649215 3800 303149529 35.00 35.50 34.50 34.90 0.10 -0.29% 34.85 12 34.90 30 13.17
2013-02-26 3041 6665454 3065 231486438 34.40 35.30 34.15 34.90 0.00 0% 34.90 43 34.95 30 13.17
2013-02-27 3041 3283242 1622 113946317 35.15 35.15 34.35 34.40 0.50 -1.43% 34.35 47 34.40 24 12.98
2013-03-01 3041 10323538 4372 366572331 34.75 36.20 34.60 35.75 1.35 3.92% 35.75 3 35.80 59 13.49
2013-03-04 3041 6487719 2784 232509574 36.10 36.50 35.20 35.30 0.45 -1.26% 35.30 32 35.40 22 13.32
2013-03-05 3041 4815087 2283 169738857 35.80 35.90 34.80 35.00 0.30 -0.85% 35.00 199 35.10 3 13.21
2013-03-06 3041 3713451 1689 131308855 35.65 35.70 35.05 35.05 0.05 0.14% 35.05 41 35.15 5 13.23
2013-03-07 3041 3599960 1578 127597994 35.25 35.90 35.10 35.25 0.20 0.57% 35.25 14 35.30 1 13.30
2013-03-08 3041 3892427 1525 137582433 35.40 35.75 35.15 35.15 0.10 -0.28% 35.15 54 35.20 12 13.26
2013-03-11 3041 7822977 3244 265795468 34.80 34.80 33.75 33.90 1.25 -3.56% 33.90 36 33.95 23 12.79
2013-03-12 3041 4075143 1980 139008812 33.90 34.50 33.80 33.90 0.00 0% 33.90 3 33.95 3 12.79
2013-03-13 3041 2198150 1114 74932678 33.95 34.45 33.90 34.05 0.15 0.44% 34.05 24 34.10 10 12.85
2013-03-14 3041 2173321 1056 73534994 34.20 34.30 33.50 33.70 0.35 -1.03% 33.70 79 33.80 16 12.72
2013-03-15 3041 4176515 1772 142538653 33.95 34.50 33.80 33.90 0.20 0.59% 33.85 39 33.90 3 12.79
2013-03-18 3041 2233612 1092 74298252 33.50 33.80 33.00 33.05 0.85 -2.51% 33.05 13 33.10 10 12.47
2013-03-19 3041 1135170 649 37890229 33.25 33.55 33.15 33.35 0.30 0.91% 33.35 1 33.40 14 12.58
2013-03-20 3041 1382404 718 46200551 33.35 33.55 33.30 33.45 0.10 0.3% 33.45 23 33.50 34 12.62
2013-03-21 3041 3323305 1646 113281928 33.85 34.40 33.60 33.90 0.45 1.35% 33.90 30 33.95 24 12.79
2013-03-22 3041 1457978 861 49093498 33.65 33.95 33.50 33.55 0.35 -1.03% 33.55 11 33.60 11 12.66
2013-03-25 3041 1873741 933 62771310 33.70 33.80 33.30 33.45 0.10 -0.3% 33.45 20 33.50 1 12.62
2013-03-26 3041 2897508 1332 98086472 33.45 34.10 33.30 34.10 0.65 1.94% 34.05 2 34.10 38 12.87
2013-03-27 3041 3462787 1656 118538357 34.10 34.55 33.85 34.15 0.05 0.15% 34.15 8 34.20 14 12.89
2013-03-28 3041 2670986 1268 90265372 34.15 34.20 33.50 33.50 0.65 -1.9% 33.50 38 33.60 1 12.64
2013-03-29 3041 2202014 854 74096664 33.55 33.85 33.55 33.55 0.05 0.15% 33.55 63 33.60 20 12.66
2013-04-01 3041 5519729 2490 180369855 33.00 33.30 32.25 32.40 1.15 -3.43% 32.40 74 32.50 53 12.23
2013-04-02 3041 3310933 1590 106559413 32.35 32.55 31.85 32.50 0.10 0.31% 32.50 25 32.55 2 13.05
2013-04-03 3041 2630828 1204 85381895 32.50 32.70 32.25 32.40 0.10 -0.31% 32.40 66 32.45 1 13.01
2013-04-08 3041 3311955 1412 104191235 31.80 31.90 31.20 31.20 1.20 -3.7% 31.20 5 31.30 74 12.53
2013-04-09 3041 1600318 924 50251446 31.40 31.80 31.15 31.20 0.00 0% 31.20 11 31.25 10 12.53
2013-04-10 3041 1895014 994 59430072 31.30 31.60 31.00 31.50 0.30 0.96% 31.45 53 31.50 40 12.65
2013-04-11 3041 2376294 1153 75809417 31.85 32.15 31.75 31.85 0.35 1.11% 31.85 74 31.90 26 12.79
2013-04-12 3041 2015878 902 63985688 32.00 32.20 31.40 31.40 0.45 -1.41% 31.40 27 31.50 12 12.61
2013-04-15 3041 2523320 1065 77500955 31.40 31.60 30.15 30.35 1.05 -3.34% 30.35 145 30.50 3 12.19
2013-04-16 3041 2112529 1082 63449899 29.90 30.55 29.70 30.55 0.20 0.66% 30.50 8 30.55 8 12.27
2013-04-17 3041 2535338 1563 78479839 30.60 31.35 30.60 30.70 0.15 0.49% 30.65 71 30.70 5 12.33
2013-04-18 3041 1211642 746 37238018 30.60 31.10 30.50 30.70 0.00 0% 30.70 14 30.80 28 12.33
2013-04-19 3041 2283717 1081 70878309 31.20 31.35 30.80 30.85 0.15 0.49% 30.85 15 30.90 9 12.39
2013-04-22 3041 1398004 789 43205911 31.00 31.20 30.80 30.80 0.05 -0.16% 30.80 49 30.90 8 12.37
2013-04-23 3041 1402169 880 42839591 30.80 31.00 30.25 30.35 0.45 -1.46% 30.35 13 30.40 2 12.19
2013-04-24 3041 2469053 1224 75694410 30.40 31.00 30.40 31.00 0.65 2.14% 30.95 18 31.00 22 12.45
2013-04-25 3041 5217573 2425 164360200 31.05 31.75 30.85 31.40 0.40 1.29% 31.40 18 31.45 15 12.61
2013-04-26 3041 3367972 1489 105991367 31.70 31.90 31.00 31.00 0.40 -1.27% 31.00 117 31.05 10 12.45
2013-04-29 3041 1511699 701 46718589 31.00 31.30 30.70 30.70 0.30 -0.97% 30.70 81 30.80 5 12.33
2013-04-30 3041 4262629 1836 133688381 30.95 31.65 30.90 31.55 0.85 2.77% 31.55 48 31.60 117 12.67
2013-05-02 3041 10589858 4788 346120314 31.60 33.50 31.25 32.85 1.30 4.12% 32.80 79 32.85 20 13.19
2013-05-03 3041 3691680 1686 120359931 32.85 33.05 32.10 32.45 0.40 -1.22% 32.40 5 32.45 5 13.03
2013-05-06 3041 4651896 1855 152812668 32.50 33.15 32.45 33.10 0.65 2% 33.10 11 33.15 92 13.29
2013-05-07 3041 4343159 1896 142013553 33.25 33.30 32.30 32.30 0.80 -2.42% 32.30 56 32.40 2 12.47
2013-05-08 3041 2396028 1263 77483098 32.60 32.60 32.15 32.20 0.10 -0.31% 32.15 36 32.25 13 12.43
2013-05-09 3041 5504995 2846 177888480 32.60 32.80 31.85 32.50 0.30 0.93% 32.50 33 32.55 19 12.55
2013-05-10 3041 3143532 1776 100742801 32.50 32.50 31.85 32.00 0.50 -1.54% 32.00 28 32.05 14 12.36
2013-05-13 3041 1926438 972 60843410 32.00 32.00 31.40 31.50 0.50 -1.56% 31.50 37 31.60 3 12.16
2013-05-14 3041 5750488 2647 174299726 30.20 30.55 29.90 30.50 1.00 -3.17% 30.45 35 30.50 120 11.78
2013-05-15 3041 2552226 1118 77993735 30.60 30.70 30.35 30.70 0.20 0.66% 30.65 35 30.70 24 11.85
2013-05-16 3041 3757506 1708 115095679 31.00 31.00 30.40 30.60 0.10 -0.33% 30.55 109 30.60 9 20.00
2013-05-17 3041 1739236 790 53337470 30.60 30.90 30.40 30.55 0.05 -0.16% 30.55 26 30.60 21 19.97
2013-05-20 3041 3414271 1630 105670551 30.50 31.30 30.40 31.15 0.60 1.96% 31.15 6 31.20 42 20.36
2013-05-21 3041 4947085 2388 157160945 31.15 32.15 31.15 31.75 0.60 1.93% 31.75 20 31.80 34 20.75
2013-05-22 3041 1745025 885 55398483 32.10 32.20 31.60 31.60 0.15 -0.47% 31.60 25 31.65 9 20.65
2013-05-23 3041 2983804 1511 93195274 31.55 31.90 31.00 31.00 0.60 -1.9% 31.00 142 31.10 9 20.26
2013-05-24 3041 1495370 692 46314799 31.00 31.20 30.85 30.95 0.05 -0.16% 30.95 47 31.00 35 20.23
2013-05-27 3041 1092240 562 34163035 31.10 31.50 31.00 31.30 0.35 1.13% 31.30 23 31.35 2 20.46
2013-05-28 3041 1999486 977 63311157 31.45 31.90 31.30 31.60 0.30 0.96% 31.60 24 31.65 21 20.65
2013-05-29 3041 4078901 1480 129977001 31.70 32.10 31.55 31.95 0.35 1.11% 31.95 5 32.00 167 20.88
2013-05-30 3041 2004579 846 63545471 31.95 31.95 31.55 31.65 0.30 -0.94% 31.65 21 31.70 57 20.69
2013-05-31 3041 3489223 1382 111587636 31.85 32.20 31.75 32.00 0.35 1.11% 32.00 13 32.05 47 20.92
2013-06-03 3041 6981392 2639 226391076 31.85 32.70 31.85 32.35 0.35 1.09% 32.35 10 32.40 6 21.14
2013-06-04 3041 2835565 1200 91119830 32.40 32.50 31.75 32.20 0.15 -0.46% 32.20 50 32.25 1 21.05
2013-06-05 3041 1886782 806 60318191 32.30 32.30 31.80 31.80 0.40 -1.24% 31.80 11 31.85 10 20.78
2013-06-06 3041 1799176 760 56565226 31.55 31.80 31.25 31.40 0.40 -1.26% 31.40 23 31.50 1 20.52
2013-06-07 3041 2069744 967 64914964 31.35 31.95 31.00 31.00 0.40 -1.27% 31.00 15 31.05 1 20.26
2013-06-10 3041 1198289 592 37462709 31.30 31.50 31.10 31.15 0.15 0.48% 31.15 12 31.20 18 20.36
2013-06-11 3041 1055904 592 32694084 31.15 31.40 30.80 30.85 0.30 -0.96% 30.85 38 30.95 1 20.16
2013-06-13 3041 1369330 714 41863414 30.70 30.80 30.40 30.50 0.35 -1.13% 30.50 35 30.55 2 19.93
2013-06-14 3041 1593708 622 48430663 30.70 30.75 30.10 30.25 0.25 -0.82% 30.25 1 30.40 2 19.77
2013-06-17 3041 617190 338 18950499 30.35 30.95 30.30 30.95 0.70 2.31% 30.95 1 31.00 73 20.23
2013-06-18 3041 738396 344 22894832 30.95 31.25 30.85 30.90 0.05 -0.16% 30.90 15 30.95 1 20.20
2013-06-19 3041 1234571 569 38344871 31.25 31.35 30.75 31.10 0.20 0.65% 31.10 1 31.15 5 20.33
2013-06-20 3041 1042126 483 31889191 30.80 30.90 30.40 30.40 0.70 -2.25% 30.40 95 30.50 1 19.87
2013-06-21 3041 4549624 1262 134997367 29.50 30.20 29.40 29.40 1.00 -3.29% 29.40 62 29.50 2 19.22
2013-06-24 3041 1956231 958 59011614 29.50 30.70 29.50 30.30 0.90 3.06% 30.25 50 30.30 38 19.80
2013-06-25 3041 1328698 578 39747126 30.00 30.20 29.60 29.70 0.60 -1.98% 29.70 4 29.75 4 19.41
2013-06-26 3041 1631231 816 48753292 29.70 30.40 29.60 30.00 0.30 1.01% 29.95 44 30.00 20 19.61
2013-06-27 3041 4869995 808 148000397 30.25 30.70 30.10 30.40 0.40 1.33% 30.30 1 30.40 2 19.87
2013-06-28 3041 1611049 785 49570292 30.90 31.00 30.50 30.50 0.10 0.33% 30.50 432 30.55 22 19.93
2013-07-01 3041 806545 458 24733926 30.70 30.90 30.45 30.80 0.30 0.98% 30.75 9 30.80 51 20.13
2013-07-02 3041 831924 535 25648226 31.00 31.20 30.50 30.50 0.30 -0.97% 30.50 36 30.60 4 19.93
2013-07-03 3041 1298688 621 39275105 30.30 30.50 30.10 30.10 0.40 -1.31% 30.10 4 30.20 2 19.67
2013-07-04 3041 1462741 523 44072361 30.10 30.40 29.85 29.85 0.25 -0.83% 29.85 127 30.00 25 19.51
2013-07-05 3041 1511475 591 45442270 30.00 30.40 29.95 30.10 0.25 0.84% 30.10 84 30.20 14 19.67
2013-07-08 3041 2034156 630 60688699 30.10 30.10 29.55 29.85 0.25 -0.83% 29.85 46 29.95 1 19.51
2013-07-09 3041 935219 360 27966791 30.00 30.10 29.75 30.00 0.15 0.5% 29.95 5 30.00 13 19.61
2013-07-10 3041 1733315 707 51479670 29.90 29.95 29.55 29.55 0.45 -1.5% 29.55 86 29.60 9 19.31
2013-07-11 3041 4984604 1906 145870940 29.85 29.85 28.90 29.05 0.50 -1.69% 29.05 49 29.10 98 18.99
2013-07-12 3041 1369000 621 39969900 29.10 29.40 28.90 29.35 0.30 1.03% 29.35 23 29.40 37 19.18
2013-07-15 3041 1067065 618 31560333 29.95 29.95 29.40 29.60 0.25 0.85% 29.60 30 29.65 1 19.35
2013-07-16 3041 750951 430 22281646 29.60 29.80 29.60 29.70 0.10 0.34% 29.70 19 29.75 8 19.41
2013-07-17 3041 1140645 507 33918649 29.80 29.85 29.55 29.85 0.15 0.51% 29.85 6 29.90 25 19.51
2013-07-18 3041 1679377 719 49639120 29.85 29.95 29.20 29.55 0.30 -1.01% 29.55 18 29.65 5 19.31
2013-07-19 3041 1084450 530 31979500 29.50 29.70 29.20 29.40 0.15 -0.51% 29.40 3 29.45 5 19.22
2013-07-22 3041 705165 290 20759067 29.50 29.60 29.35 29.50 0.10 0.34% 29.45 21 29.50 16 19.28
2013-07-23 3041 3178953 1470 95589030 29.60 30.40 29.55 30.30 0.80 2.71% 30.25 35 30.30 14 19.80
2013-07-24 3041 2293980 1066 69815739 30.30 30.65 30.05 30.55 0.25 0.83% 30.50 31 30.55 8 19.97
2013-07-25 3041 1001154 566 30416633 30.55 30.55 30.25 30.30 0.25 -0.82% 30.30 27 30.40 5 19.80
2013-07-26 3041 1264407 575 38289997 30.30 30.55 30.10 30.30 0.00 0% 30.25 25 30.30 28 19.80
2013-07-29 3041 5138708 715 155675346 30.30 30.55 30.25 30.25 0.05 -0.17% 30.25 108 30.30 2 19.77
2013-07-30 3041 5653575 1369 170869550 30.20 30.40 30.05 30.25 0.00 0% 30.20 135 30.25 146 19.77
2013-07-31 3041 6989997 1680 200704257 28.45 28.85 28.30 28.60 0.00 -5.45% 28.55 1 28.60 18 18.69
2013-08-01 3041 8883004 3412 260908163 29.00 29.85 28.75 29.85 1.25 4.37% 29.80 13 29.85 8 19.51
2013-08-02 3041 12607173 4731 384324834 30.60 30.75 30.10 30.45 0.60 2.01% 30.45 11 30.50 111 19.90
2013-08-05 3041 3073952 1220 92567260 30.35 30.40 29.90 30.00 0.45 -1.48% 30.00 63 30.05 4 19.61
2013-08-06 3041 1808151 867 54496330 30.00 30.40 29.90 30.15 0.15 0.5% 30.15 11 30.20 3 19.71
2013-08-07 3041 1612782 803 47746516 30.10 30.10 29.30 29.40 0.75 -2.49% 29.40 24 29.45 3 19.22
2013-08-08 3041 3301254 1504 98331213 29.50 30.10 29.40 29.75 0.35 1.19% 29.70 99 29.75 2 19.44
2013-08-09 3041 1053955 501 31322764 30.00 30.00 29.60 29.65 0.10 -0.34% 29.65 30 29.70 11 19.38
2013-08-12 3041 2353048 931 70758423 29.80 30.40 29.80 30.00 0.35 1.18% 29.95 26 30.00 19 19.61
2013-08-13 3041 3555852 1604 104048697 30.00 30.00 28.95 29.35 0.65 -2.17% 29.35 33 29.40 8 19.18
2013-08-14 3041 13978074 4685 434634519 31.40 31.40 30.50 30.85 1.50 5.11% 30.85 155 30.90 11 20.16
2013-08-15 3041 16400515 6801 523376944 30.90 32.85 30.75 32.45 1.60 5.19% 32.40 10 32.45 36 8.34
2013-08-16 3041 18751523 7864 622452064 32.95 33.65 32.60 33.40 0.95 2.93% 33.35 86 33.40 186 8.59
2013-08-19 3041 5740098 2789 189956859 33.40 33.40 32.80 32.95 0.45 -1.35% 32.95 12 33.00 28 8.47
2013-08-20 3041 5802315 2741 190032230 32.95 33.50 32.15 32.15 0.80 -2.43% 32.15 38 32.20 3 8.26
2013-08-22 3041 3916102 1958 125401712 31.80 32.40 31.55 32.25 0.10 0.31% 32.20 33 32.25 51 8.29
2013-08-23 3041 4592029 2287 150251285 32.70 33.45 32.25 32.30 0.05 0.16% 32.30 8 32.35 5 8.30
2013-08-26 3041 2949542 1373 94820895 32.35 32.60 31.90 32.00 0.30 -0.93% 32.00 109 32.10 10 8.23
2013-08-27 3041 2539969 1390 81178806 32.00 32.40 31.60 31.65 0.35 -1.09% 31.65 37 31.70 9 8.14
2013-08-28 3041 2508931 1394 79136419 31.50 31.90 31.10 31.50 0.15 -0.47% 31.50 18 31.55 5 8.10
2013-08-29 3041 5413547 2613 175589201 31.90 32.75 31.65 32.55 1.05 3.33% 32.50 73 32.55 24 8.37
2013-08-30 3041 2930331 1566 94567502 32.70 32.75 32.05 32.25 0.30 -0.92% 32.25 110 32.30 15 8.29
2013-09-02 3041 2625970 1339 84636225 32.25 32.60 32.00 32.00 0.25 -0.78% 32.00 99 32.05 9 8.23
2013-09-03 3041 3706795 1763 119810925 32.15 32.60 31.85 32.30 0.30 0.94% 32.30 84 32.35 23 8.30
2013-09-04 3041 2736302 1325 87543362 32.40 32.45 31.80 31.85 0.45 -1.39% 31.80 314 31.85 19 8.19
2013-09-05 3041 10208467 4568 335725750 32.00 33.25 31.95 33.20 1.35 4.24% 33.15 83 33.20 23 8.53
2013-09-06 3041 4270294 2089 140251612 33.20 33.20 32.45 32.70 0.50 -1.51% 32.70 106 32.75 11 8.41
2013-09-09 3041 3272449 1600 104848218 32.05 32.50 31.65 32.10 0.60 -1.83% 32.10 48 32.15 26 8.25
2013-09-10 3041 4112060 1865 133821021 32.55 32.95 32.10 32.20 0.10 0.31% 32.15 145 32.20 15 8.28
2013-09-11 3041 3065731 1316 98926523 32.40 32.55 31.90 32.50 0.30 0.93% 32.50 35 32.55 30 8.35
2013-09-12 3041 7012961 3060 231352919 32.80 33.30 32.60 32.65 0.15 0.46% 32.65 102 32.70 6 8.39
2013-09-13 3041 2373646 1215 76918144 32.65 32.80 32.15 32.30 0.35 -1.07% 32.25 33 32.30 53 8.30
2013-09-14 3041 2369219 1053 77044636 32.30 32.80 32.10 32.60 0.30 0.93% 32.60 1105 32.65 29 8.38
2013-09-16 3041 12789011 5221 429029859 32.80 34.00 32.80 33.65 1.05 3.22% 33.60 9 33.65 13 8.65
2013-09-17 3041 12207658 5003 417528363 33.90 34.55 33.80 34.15 0.50 1.49% 34.15 4 34.20 53 8.78
2013-09-18 3041 5125806 2266 173816307 34.25 34.30 33.40 33.90 0.25 -0.73% 33.85 4 33.90 112 8.71
2013-09-23 3041 4700992 2147 160455177 34.25 34.70 33.70 33.75 0.15 -0.44% 33.70 127 33.75 6 8.68
2013-09-24 3041 7172106 1762 239224369 33.90 33.95 33.25 33.25 0.50 -1.48% 33.25 157 33.40 2 8.55
2013-09-25 3041 9161917 4009 313844889 33.85 34.55 33.85 34.40 1.15 3.46% 34.35 67 34.40 8 8.84
2013-09-26 3041 4927766 2045 166770781 34.30 34.30 33.60 33.60 0.80 -2.33% 33.60 110 33.70 13 8.64
2013-09-27 3041 3714772 1600 125374384 34.05 34.05 33.50 33.60 0.00 0% 33.60 18 33.65 35 8.64
2013-09-30 3041 2531430 1038 85080487 33.50 33.90 33.25 33.90 0.30 0.89% 33.80 33 33.90 13 8.71
2013-10-01 3041 4994500 2144 169812620 33.45 34.40 33.40 33.70 0.20 -0.59% 33.65 100 33.70 28 8.66
2013-10-02 3041 3123883 1415 104831500 34.00 34.10 33.30 33.30 0.40 -1.19% 33.30 21 33.40 16 8.56
2013-10-03 3041 11631768 3486 395940334 34.00 34.40 33.55 34.25 0.95 2.85% 34.20 18 34.25 135 8.80
2013-10-04 3041 14551905 4989 506213555 34.50 35.20 34.50 34.60 0.35 1.02% 34.55 83 34.60 2 8.89
2013-10-07 3041 4084282 1742 140162797 34.70 34.80 34.10 34.10 0.50 -1.45% 34.10 19 34.15 1 8.77
2013-10-08 3041 4063967 1421 138527858 34.10 34.40 33.80 34.40 0.30 0.88% 34.35 2 34.40 49 8.84
2013-10-09 3041 10473305 4322 345668195 34.40 34.60 32.00 32.20 2.20 -6.4% 32.20 161 32.25 9 8.28
2013-10-11 3041 3959180 1693 128040013 32.80 32.80 32.05 32.05 0.15 -0.47% 32.05 30 32.10 1 8.24
2013-10-14 3041 2820645 1450 88111103 32.00 32.20 30.70 31.10 0.95 -2.96% 31.10 19 31.20 49 7.99
2013-10-15 3041 6417569 2755 204155747 31.70 32.60 31.05 32.60 1.50 4.82% 32.55 17 32.60 49 8.38
2013-10-16 3041 2538089 1361 81362255 32.20 32.40 31.85 32.10 0.50 -1.53% 32.10 4 32.15 48 8.25
2013-10-17 3041 1562370 841 50224140 32.60 32.60 31.95 32.00 0.10 -0.31% 32.00 129 32.05 1 8.23
2013-10-18 3041 1608098 783 51976084 32.05 32.50 32.05 32.35 0.35 1.09% 32.35 26 32.40 7 8.32
2013-10-21 3041 1201173 654 38749257 32.60 32.65 32.10 32.20 0.15 -0.46% 32.15 32 32.20 24 8.28
2013-10-22 3041 2429650 1183 78982460 32.20 32.80 32.10 32.25 0.05 0.16% 32.25 22 32.30 3 8.29
2013-10-23 3041 5305394 2508 173381419 32.50 33.00 32.15 32.85 0.60 1.86% 32.85 15 32.90 34 8.44
2013-10-24 3041 1847462 871 60286507 32.70 32.85 32.45 32.65 0.20 -0.61% 32.65 6 32.70 37 8.39
2013-10-25 3041 2712662 1158 87442664 32.50 32.70 31.85 31.95 0.70 -2.14% 31.95 107 32.10 1 8.21
2013-10-28 3041 1736607 840 55491702 32.00 32.20 31.85 31.90 0.05 -0.16% 31.85 81 31.90 129 8.20
2013-10-29 3041 1854487 893 59104983 31.65 32.15 31.65 31.65 0.25 -0.78% 31.65 68 31.75 4 8.14
2013-10-30 3041 1353256 594 43243992 31.80 32.15 31.80 32.00 0.35 1.11% 32.00 78 32.05 8 8.23
2013-10-31 3041 2139843 1042 68717926 32.00 32.40 31.90 31.90 0.10 -0.31% 31.90 2 31.95 2 8.20
2013-11-01 3041 2008865 1054 63486687 32.00 32.15 31.35 31.40 0.50 -1.57% 31.35 24 31.40 2 8.07
2013-11-04 3041 1757940 857 55415327 31.40 31.85 31.20 31.70 0.30 0.96% 31.65 73 31.70 3 8.15
2013-11-05 3041 2922311 1238 93452854 32.00 32.25 31.65 31.65 0.05 -0.16% 31.65 14 31.70 4 8.14
2013-11-06 3041 1741339 976 54778010 31.80 31.90 31.30 31.40 0.25 -0.79% 31.40 23 31.45 3 8.07
2013-11-07 3041 5352292 2149 172155005 31.40 32.80 31.25 32.75 1.35 4.3% 32.75 52 32.80 124 8.42
2013-11-08 3041 15750336 4267 516973132 32.75 33.15 32.50 32.85 0.10 0.31% 32.85 47 33.00 73 8.44
2013-11-11 3041 15097508 4505 497299254 33.30 33.60 32.00 32.00 0.85 -2.59% 32.00 418 32.10 2 8.23
2013-11-12 3041 10310716 4450 311678615 31.05 31.05 29.80 29.80 2.20 -6.88% 0.00 0 29.80 912 7.66
2013-11-13 3041 3872722 1772 113390650 29.50 29.65 29.00 29.10 0.70 -2.35% 29.05 71 29.10 22 7.48
2013-11-14 3041 2028037 998 59883188 29.20 29.80 29.20 29.50 0.40 1.37% 29.50 1 29.55 6 9.55
2013-11-15 3041 1981240 1044 58761002 29.80 30.00 29.30 29.30 0.20 -0.68% 29.30 44 29.35 7 9.48
2013-11-18 3041 1825633 832 53392293 29.35 29.50 29.00 29.20 0.10 -0.34% 29.20 25 29.25 3 9.45
2013-11-19 3041 1635347 559 48166864 29.40 29.60 29.35 29.45 0.25 0.86% 29.45 42 29.50 37 9.53
2013-11-20 3041 1058420 679 31309038 29.50 29.80 29.40 29.50 0.05 0.17% 29.50 6 29.55 40 9.55
2013-11-21 3041 842239 395 24567499 29.05 29.50 29.05 29.15 0.35 -1.19% 29.15 11 29.25 10 9.43
2013-11-22 3041 1903787 1014 54969942 29.15 29.50 28.55 28.60 0.55 -1.89% 28.55 50 28.60 28 9.26
2013-11-25 3041 1257103 664 36233465 28.95 29.00 28.65 28.65 0.05 0.17% 28.65 37 28.70 80 9.27
2013-11-26 3041 1235337 688 36076104 28.90 29.40 28.70 29.25 0.60 2.09% 29.25 30 29.30 7 9.47
2013-11-27 3041 1017157 526 29859297 29.50 29.50 29.20 29.30 0.05 0.17% 29.30 20 29.40 18 9.48
2013-11-28 3041 2504309 1121 74651999 29.60 30.10 29.50 30.10 0.80 2.73% 30.05 1 30.10 26 9.74
2013-11-29 3041 6543887 2191 199064645 30.35 30.70 30.00 30.10 0.00 0% 30.10 27 30.15 67 9.74
2013-12-02 3041 1217286 632 36574069 30.10 30.20 29.85 29.90 0.20 -0.66% 29.90 10 30.00 18 9.68
2013-12-03 3041 1290197 661 38665736 30.20 30.20 29.80 29.85 0.05 -0.17% 29.85 3 29.95 4 9.66
2013-12-04 3041 1086285 615 32408163 29.55 30.00 29.55 29.80 0.05 -0.17% 29.80 5 29.90 10 9.64
2013-12-05 3041 2063740 1113 62407646 30.00 30.40 29.95 30.20 0.40 1.34% 30.15 48 30.20 20 9.77
2013-12-06 3041 1601629 787 48390670 30.40 30.50 30.00 30.05 0.15 -0.5% 30.05 3 30.10 7 9.72
2013-12-09 3041 2352971 1173 71065025 30.20 30.60 29.85 29.90 0.15 -0.5% 29.90 24 30.00 3 9.68
2013-12-10 3041 2051369 995 61241278 30.20 30.20 29.60 29.70 0.20 -0.67% 29.70 32 29.80 27 9.61
2013-12-11 3041 1321431 669 39201752 29.75 29.95 29.50 29.60 0.10 -0.34% 29.60 14 29.65 12 9.58
2013-12-12 3041 1013181 571 30118492 29.60 30.00 29.50 29.65 0.05 0.17% 29.65 6 29.70 2 9.60
2013-12-13 3041 1789981 924 53809280 29.90 30.25 29.75 29.90 0.25 0.84% 29.90 34 30.00 6 9.68
2013-12-16 3041 1056668 537 31735732 30.25 30.25 29.80 29.85 0.05 -0.17% 29.80 66 29.85 1 9.66
2013-12-17 3041 2201484 1095 66126470 30.25 30.30 29.80 29.80 0.05 -0.17% 29.80 59 29.85 8 9.64
2013-12-18 3041 1988844 943 59938020 29.85 30.30 29.85 30.00 0.20 0.67% 30.00 13 30.05 1 9.71
2013-12-19 3041 2158744 1106 65439820 30.30 30.55 30.05 30.15 0.15 0.5% 30.15 1 30.20 9 9.76
2013-12-20 3041 2273967 1095 68460512 30.50 30.50 29.80 29.80 0.35 -1.16% 29.80 50 29.95 3 9.64
2013-12-23 3041 1376187 664 41087220 30.00 30.10 29.75 29.80 0.00 0% 29.80 13 29.85 12 9.64
2013-12-24 3041 1319985 625 39554849 29.90 30.20 29.75 29.80 0.00 0% 29.80 122 30.00 24 9.64
2013-12-25 3041 1229525 574 36853740 30.10 30.15 29.85 29.90 0.10 0.34% 29.90 36 29.95 4 9.68
2013-12-26 3041 4348986 1781 132531113 30.00 30.70 30.00 30.60 0.70 2.34% 30.60 56 30.65 82 9.90
2013-12-27 3041 3238752 1339 99463434 30.60 30.90 30.50 30.50 0.10 -0.33% 30.50 55 30.55 12 9.87
2013-12-30 3041 3174857 1312 97607177 30.60 31.00 30.45 30.65 0.15 0.49% 30.65 16 30.70 11 9.92
2013-12-31 3041 5378896 2250 167007857 30.70 31.30 30.70 31.10 0.45 1.47% 31.10 1 31.15 24 10.06
2013-12-31 3041 5378896 2250 167007857 30.70 31.30 30.70 31.10 0.45 0% 31.10 1 31.15 24 10.06