和碩(4938)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　37.70
0
0%		39.20
1.5
3.98%		39.00
-0.2
-0.51%		 　38.60
-0.4
-1.03%		39.20
0.6
1.55%		39.25
0.05
0.13%		40.00
0.75
1.91%		39.65
-0.35
-0.88%		 　39.10
-0.55
-1.39%		38.10
-1
-2.56%		38.40
0.3
0.79%		38.25
-0.15
-0.39%		39.00
0.75
1.96%		 　39.80
0.8
2.05%		39.70
-0.1
-0.25%		39.20
-0.5
-1.26%		39.90
0.7
1.79%		38.80
-1.1
-2.76%		 　38.50
-0.3
-0.77%		39.20
0.7
1.82%		38.90
-0.3
-0.77%		39.10
0.2
0.51%		39.02
2 月39.55
0.45
1.15%		 　39.95
0.4
1.01%		39.70
-0.25
-0.63%		39.60
-0.1
-0.25%		 　　　　　　　　　　39.60
0
0%		39.95
0.35
0.88%		40.50
0.55
1.38%		40.55
0.05
0.12%		39.55
-1
-2.47%		39.60
0.05
0.13%		 39.95
0.35
0.88%		39.50
-0.45
-1.13%		40.00
0.5
1.27%		 39.79
3 月39.55
-0.45
-1.13%		 　40.90
1.35
3.41%		42.35
1.45
3.55%		41.25
-1.1
-2.6%		42.05
0.8
1.94%		42.15
0.1
0.24%		 　42.60
0.45
1.07%		42.95
0.35
0.82%		43.00
0.05
0.12%		43.45
0.45
1.05%		43.50
0.05
0.12%		 　43.80
0.3
0.69%		44.75
0.95
2.17%		44.25
-0.5
-1.12%		44.50
0.25
0.56%		44.30
-0.2
-0.45%		 　44.70
0.4
0.9%		45.30
0.6
1.34%		45.20
-0.1
-0.22%		45.80
0.6
1.33%		46.20
0.4
0.87%		 43.5
4 月44.95
-1.25
-2.71%		45.95
1
2.22%		45.80
-0.15
-0.33%		 　　　44.55
-1.25
-2.73%		45.25
0.7
1.57%		44.40
-0.85
-1.88%		45.25
0.85
1.91%		43.70
-1.55
-3.43%		 　44.10
0.4
0.92%		44.50
0.4
0.91%		45.00
0.5
1.12%		45.30
0.3
0.67%		45.00
-0.3
-0.66%		 　44.05
-0.95
-2.11%		45.45
1.4
3.18%		45.60
0.15
0.33%		47.50
1.9
4.17%		46.65
-0.85
-1.79%		 　47.35
0.7
1.5%		48.30
0.95
2.01%		 45.47
5 月　48.05
-0.25
-0.52%		49.35
1.3
2.71%		 　49.95
0.6
1.22%		49.20
-0.75
-1.5%		48.95
-0.25
-0.51%		48.05
-0.9
-1.84%		50.70
2.65
5.52%		 　50.70
0
0%		50.00
-0.7
-1.38%		51.80
1.8
3.6%		55.40
3.6
6.95%		54.20
-1.2
-2.17%		 　53.80
-0.4
-0.74%		52.90
-0.9
-1.67%		53.10
0.2
0.38%		52.00
-1.1
-2.07%		51.70
-0.3
-0.58%		 　53.50
1.8
3.48%		53.40
-0.1
-0.19%		53.50
0.1
0.19%		54.00
0.5
0.93%		54.30
0.3
0.56%		51.79
6 月 　53.00
-1.3
-2.39%		53.50
0.5
0.94%		53.20
-0.3
-0.56%		51.60
-1.6
-3.01%		51.70
0.1
0.19%		 　53.20
1.5
2.9%		52.40
-0.8
-1.5%		 52.10
-0.3
-0.57%		52.40
0.3
0.58%		 　52.60
0.2
0.38%		52.10
-0.5
-0.95%		52.50
0.4
0.77%		52.50
0
0%		52.40
-0.1
-0.19%		 　48.80
-3.6
-6.87%		47.75
-1.05
-2.15%		50.30
2.55
5.34%		49.75
-0.55
-1.09%		49.50
-0.25
-0.5%		 51.59
7 月50.60
1.1
2.22%		51.10
0.5
0.99%		52.00
0.9
1.76%		51.00
-1
-1.92%		50.60
-0.4
-0.78%		 　49.55
-1.05
-2.08%		50.50
0.95
1.92%		51.50
1
1.98%		52.50
1
1.94%		50.90
-1.6
-3.05%		 　51.70
0.8
1.57%		51.10
-0.6
-1.16%		47.55
-3.55
-6.95%		45.65
-1.9
-4%		45.30
-0.35
-0.77%		 　45.15
-0.15
-0.33%		46.05
0.9
1.99%		46.10
0.05
0.11%		46.00
-0.1
-0.22%		45.35
-0.65
-1.41%		 　46.00
0.65
1.43%		45.50
-0.5
-1.09%		44.30
-1.2
-2.64%		48.46
8 月43.80
-0.5
-1.13%		44.80
1
2.28%		 　45.60
0.8
1.79%		45.60
0
0%		44.60
-1
-2.19%		44.80
0.2
0.45%		45.55
0.75
1.67%		 　45.20
-0.35
-0.77%		48.30
3.1
6.86%		48.00
-0.3
-0.62%		48.20
0.2
0.42%		47.50
-0.7
-1.45%		 　46.70
-0.8
-1.68%		47.10
0.4
0.86%		 46.05
-1.05
-2.23%		46.50
0.45
0.98%		 　47.60
1.1
2.37%		46.00
-1.6
-3.36%		45.30
-0.7
-1.52%		46.85
1.55
3.42%		46.30
-0.55
-1.17%		 46.17
9 月　45.20
-1.1
-2.38%		45.50
0.3
0.66%		45.00
-0.5
-1.1%		46.40
1.4
3.11%		45.90
-0.5
-1.08%		 　45.50
-0.4
-0.87%		46.40
0.9
1.98%		43.20
-3.2
-6.9%		41.75
-1.45
-3.36%		41.15
-0.6
-1.44%		42.40
1.25
3.04%		 43.60
1.2
2.83%		42.50
-1.1
-2.52%		43.40
0.9
2.12%		 　　　43.45
0.05
0.12%		44.10
0.65
1.5%		43.00
-1.1
-2.49%		42.20
-0.8
-1.86%		42.70
0.5
1.18%		 　42.20
-0.5
-1.17%		 43.65
10 月40.90
-1.3
-3.08%		40.85
-0.05
-0.12%		41.10
0.25
0.61%		41.95
0.85
2.07%		 　41.95
0
0%		41.90
-0.05
-0.12%		41.00
-0.9
-2.15%		 39.20
-1.8
-4.39%		 　39.35
0.15
0.38%		40.00
0.65
1.65%		40.00
0
0%		40.00
0
0%		40.10
0.1
0.25%		 　40.25
0.15
0.37%		39.90
-0.35
-0.87%		40.20
0.3
0.75%		41.00
0.8
1.99%		40.00
-1
-2.44%		 　40.20
0.2
0.5%		39.90
-0.3
-0.75%		40.80
0.9
2.26%		40.90
0.1
0.25%		40.46
11 月40.40
-0.5
-1.22%		 　41.25
0.85
2.1%		41.00
-0.25
-0.61%		41.00
0
0%		40.50
-0.5
-1.22%		40.15
-0.35
-0.86%		 　38.80
-1.35
-3.36%		37.50
-1.3
-3.35%		36.55
-0.95
-2.53%		37.20
0.65
1.78%		36.80
-0.4
-1.08%		 　35.75
-1.05
-2.85%		35.85
0.1
0.28%		35.30
-0.55
-1.53%		34.20
-1.1
-3.12%		34.30
0.1
0.29%		 　35.35
1.05
3.06%		35.70
0.35
0.99%		36.00
0.3
0.84%		36.85
0.85
2.36%		36.80
-0.05
-0.14%		 37.45
12 月　36.40
-0.4
-1.09%		36.95
0.55
1.51%		36.75
-0.2
-0.54%		36.60
-0.15
-0.41%		36.80
0.2
0.55%		 　36.20
-0.6
-1.63%		36.75
0.55
1.52%		36.65
-0.1
-0.27%		36.40
-0.25
-0.68%		37.05
0.65
1.79%		 　37.10
0.05
0.13%		37.50
0.4
1.08%		36.65
-0.85
-2.27%		37.05
0.4
1.09%		36.60
-0.45
-1.21%		 　37.00
0.4
1.09%		36.90
-0.1
-0.27%		37.00
0.1
0.27%		37.05
0.05
0.14%		37.80
0.75
2.02%		 　38.50
0.7
1.85%		38.40
-0.1
-0.26%		37.03

說明:最高漲幅:6.95%最低跌幅:-6.95% 最高價:55.40最低價:34.20平均價:43.79,灰色底表示週末,漲153天(104)元,跌145天(-108.5)元,平盤12天
7%=2,6%=1,5%=1,4%=4,3%=15,2%=49,1%=52,0%=41,-0%=3,-1%=4,-2%=18,-3%=24,-4%=33,-5%=63,

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 4938 5529341 2607 208777676 37.65 38.00 37.45 37.70 0.15 0% 37.70 19 37.75 69 19.23
2013-01-03 4938 21763245 7891 845038617 38.00 39.20 37.80 39.20 1.50 3.98% 39.15 1 39.20 248 20.00
2013-01-04 4938 9415501 3210 367285782 39.20 39.20 38.70 39.00 0.20 -0.51% 39.00 360 39.05 33 19.90
2013-01-07 4938 6774610 2503 263232123 39.50 39.50 38.55 38.60 0.40 -1.03% 38.55 220 38.60 133 19.69
2013-01-08 4938 10212272 3512 396530812 38.50 39.20 38.15 39.20 0.60 1.55% 39.15 13 39.20 220 20.00
2013-01-09 4938 9910594 3844 388921953 38.80 39.65 38.80 39.25 0.05 0.13% 39.25 226 39.30 48 20.03
2013-01-10 4938 19554016 6355 780764036 39.50 40.20 39.50 40.00 0.75 1.91% 40.00 400 40.05 10 20.41
2013-01-11 4938 10667087 3536 425838951 40.50 40.55 39.60 39.65 0.35 -0.88% 39.60 64 39.65 23 20.23
2013-01-14 4938 11334253 4196 440702967 39.60 39.60 38.60 39.10 0.55 -1.39% 39.00 29 39.10 23 19.95
2013-01-15 4938 6461680 3680 247879985 38.90 38.90 38.10 38.10 1.00 -2.56% 38.10 58 38.20 11 19.44
2013-01-16 4938 4688574 2046 180195567 38.15 38.65 38.15 38.40 0.30 0.79% 38.35 21 38.40 156 19.59
2013-01-17 4938 8275717 3533 321363058 38.60 39.30 37.95 38.25 0.15 -0.39% 38.25 2 38.30 1 19.52
2013-01-18 4938 3719088 1661 145244289 39.25 39.40 38.85 39.00 0.75 1.96% 38.95 8 39.00 540 19.90
2013-01-21 4938 7732532 3406 305089218 39.45 40.20 38.60 39.80 0.80 2.05% 39.80 54 39.90 96 20.31
2013-01-22 4938 3885596 1764 153896228 39.80 40.00 39.10 39.70 0.10 -0.25% 39.70 102 39.80 35 20.26
2013-01-23 4938 3528443 1398 139143818 39.90 39.90 39.10 39.20 0.50 -1.26% 39.20 152 39.40 4 20.00
2013-01-24 4938 11696555 4339 464131675 38.70 40.20 38.50 39.90 0.70 1.79% 39.85 17 39.90 43 20.36
2013-01-25 4938 22487816 7525 895115576 40.15 41.00 38.80 38.80 1.10 -2.76% 38.80 205 38.90 1 20.10
2013-01-28 4938 8424882 4002 326845337 39.30 39.50 38.45 38.50 0.30 -0.77% 38.50 202 38.55 4 19.95
2013-01-29 4938 10155438 3781 398082428 38.85 39.50 38.85 39.20 0.70 1.82% 39.20 112 39.35 3 20.31
2013-01-30 4938 9784091 3986 381721267 39.20 39.80 38.60 38.90 0.30 -0.77% 38.90 61 39.00 8 20.16
2013-01-31 4938 10647001 4811 417908308 38.90 39.70 38.90 39.10 0.20 0.51% 39.10 107 39.20 35 20.26
2013-02-01 4938 6950551 3175 274111897 39.10 39.70 38.90 39.55 0.45 1.15% 39.50 31 39.55 12 20.49
2013-02-04 4938 9693140 4083 388182675 39.95 40.50 39.75 39.95 0.40 1.01% 39.95 556 40.00 35 20.70
2013-02-05 4938 5758728 3150 229628418 39.90 40.15 39.55 39.70 0.25 -0.63% 39.70 208 39.75 8 20.57
2013-02-06 4938 4536192 2210 180409955 40.00 40.10 39.60 39.60 0.10 -0.25% 39.60 65 39.65 142 20.52
2013-02-18 4938 5267381 2240 208458419 39.90 39.90 39.20 39.60 0.00 0% 39.55 5 39.60 58 20.52
2013-02-19 4938 7766462 3370 311908037 40.20 40.65 39.80 39.95 0.35 0.88% 39.95 81 40.00 1 20.70
2013-02-20 4938 20696949 5423 844651110 40.80 41.35 40.25 40.50 0.55 1.38% 40.50 281 40.55 10 20.98
2013-02-21 4938 9562859 2944 389802032 40.50 41.05 40.20 40.55 0.05 0.12% 40.55 57 40.60 3 21.01
2013-02-22 4938 14469984 4573 576183037 40.40 40.50 39.45 39.55 1.00 -2.47% 39.55 181 39.60 1 20.49
2013-02-23 4938 2128490 890 84795893 39.75 40.00 39.60 39.60 0.05 0.13% 39.60 116 39.65 1 20.52
2013-02-25 4938 6966355 2600 277787833 39.80 40.05 39.65 39.95 0.35 0.88% 39.90 100 39.95 172 20.70
2013-02-26 4938 5705557 1907 225496226 39.50 39.80 39.30 39.50 0.45 -1.13% 39.45 174 39.50 253 20.47
2013-02-27 4938 6282606 2127 250497161 39.60 40.10 39.60 40.00 0.50 1.27% 39.85 100 40.00 13 20.73
2013-03-01 4938 11365961 3683 453835206 40.00 40.70 39.55 39.55 0.45 -1.13% 39.55 199 39.60 254 20.49
2013-03-04 4938 20677467 7103 843879824 39.95 41.30 39.95 40.90 1.35 3.41% 40.90 47 40.95 49 21.19
2013-03-05 4938 22669823 7959 949742546 41.30 42.50 41.30 42.35 1.45 3.55% 42.30 27 42.35 218 21.94
2013-03-06 4938 34133767 12091 1398986747 42.35 42.35 40.15 41.25 1.10 -2.6% 41.20 13 41.25 65 21.37
2013-03-07 4938 17331058 6810 722350323 41.50 42.30 41.15 42.05 0.80 1.94% 42.05 52 42.10 27 21.79
2013-03-08 4938 15583134 4627 657713678 42.50 42.60 41.90 42.15 0.10 0.24% 42.10 15 42.15 2 21.84
2013-03-11 4938 16144824 5919 687093771 42.40 42.95 41.90 42.60 0.45 1.07% 42.50 20 42.60 58 22.07
2013-03-12 4938 10788599 4297 463772049 42.80 43.35 42.55 42.95 0.35 0.82% 42.90 2 42.95 41 22.25
2013-03-13 4938 8437007 2962 360803900 43.20 43.20 42.45 43.00 0.05 0.12% 42.95 1 43.00 51 22.28
2013-03-14 4938 12053345 3719 520482614 43.00 43.80 42.85 43.45 0.45 1.05% 43.40 2 43.45 335 22.51
2013-03-15 4938 10904152 3506 472103775 43.60 43.60 42.80 43.50 0.05 0.12% 43.40 10 43.50 1592 22.54
2013-03-18 4938 10496795 3635 457489347 43.00 43.90 42.90 43.80 0.30 0.69% 43.70 20 43.80 315 22.69
2013-03-19 4938 16068302 6341 715299468 43.80 45.20 43.50 44.75 0.95 2.17% 44.70 5 44.75 12 23.19
2013-03-20 4938 10664585 3987 472171801 44.70 44.70 43.90 44.25 0.50 -1.12% 44.20 3 44.25 254 22.93
2013-03-21 4938 8200646 3303 364920258 43.90 44.95 43.90 44.50 0.25 0.56% 44.50 116 44.70 16 23.06
2013-03-22 4938 7232011 2346 323269942 44.40 45.25 44.30 44.30 0.20 -0.45% 44.30 378 44.35 1 22.95
2013-03-25 4938 3989536 2088 177770474 44.60 44.90 44.30 44.70 0.40 0.9% 44.60 6 44.70 28 23.16
2013-03-26 4938 8501035 3185 382347537 44.70 45.30 44.35 45.30 0.60 1.34% 45.15 3 45.30 110 23.47
2013-03-27 4938 8032427 2873 362702461 45.05 45.50 44.80 45.20 0.10 -0.22% 45.15 30 45.20 5 23.42
2013-03-28 4938 12094629 3759 547958102 45.35 45.80 44.90 45.80 0.60 1.33% 45.60 1 45.80 564 23.73
2013-03-29 4938 5233844 2426 240286659 45.75 46.20 45.50 46.20 0.40 0.87% 46.10 33 46.20 177 23.94
2013-04-01 4938 5756301 2479 260999165 45.80 46.20 44.85 44.95 1.25 -2.71% 44.95 32 45.00 85 23.29
2013-04-02 4938 6662147 3173 304209887 44.80 46.10 44.65 45.95 1.00 2.22% 45.90 1 45.95 47 17.21
2013-04-03 4938 7629765 2251 351053993 46.00 46.30 45.50 45.80 0.15 -0.33% 45.80 185 45.85 1 17.15
2013-04-08 4938 11641841 4826 518110945 45.10 45.30 44.05 44.55 1.25 -2.73% 44.55 607 44.60 33 16.69
2013-04-09 4938 7617885 2842 340851688 44.55 45.25 44.35 45.25 0.70 1.57% 45.10 1 45.25 195 16.95
2013-04-10 4938 10933204 3416 487393546 45.45 45.45 44.30 44.40 0.85 -1.88% 44.40 143 44.45 1 16.63
2013-04-11 4938 7871832 3338 351337840 44.40 45.40 43.70 45.25 0.85 1.91% 45.25 29 45.30 12 16.95
2013-04-12 4938 10301876 3370 458700915 45.25 45.50 43.25 43.70 1.55 -3.43% 43.65 17 43.70 2 16.37
2013-04-15 4938 6487044 2226 288196436 44.00 44.90 43.85 44.10 0.40 0.92% 44.10 17 44.30 81 16.52
2013-04-16 4938 6464526 2843 285873601 43.00 45.05 43.00 44.50 0.40 0.91% 44.50 1116 44.55 10 16.67
2013-04-17 4938 5303346 2688 236457884 44.50 45.05 43.70 45.00 0.50 1.12% 44.95 21 45.00 23 16.85
2013-04-18 4938 8135540 3969 365223800 43.80 45.30 43.80 45.30 0.30 0.67% 45.20 13 45.30 50 16.97
2013-04-19 4938 6264437 2473 282172000 45.00 45.50 44.60 45.00 0.30 -0.66% 44.90 37 45.00 385 16.85
2013-04-22 4938 7657818 3481 341561668 45.00 45.25 43.85 44.05 0.95 -2.11% 44.05 5 44.10 59 16.50
2013-04-23 4938 12628389 4703 566769012 44.00 45.45 43.90 45.45 1.40 3.18% 45.40 1 45.45 47 17.02
2013-04-24 4938 5675581 2630 258519109 45.50 45.80 45.05 45.60 0.15 0.33% 45.50 1197 45.60 54 17.08
2013-04-25 4938 21129364 7783 1004281518 45.90 48.10 45.70 47.50 1.90 4.17% 47.40 14 47.50 141 17.79
2013-04-26 4938 21118318 5276 988999077 47.50 47.50 46.30 46.65 0.85 -1.79% 46.60 48 46.65 112 17.47
2013-04-29 4938 126357347 4869 2147483647 46.40 47.75 46.20 47.35 0.70 1.5% 47.30 5 47.35 110 17.73
2013-04-30 4938 44227086 8706 2090450897 46.50 48.70 46.50 48.30 0.95 2.01% 48.20 10 48.30 187 18.09
2013-05-02 4938 18323577 7442 894867782 48.60 49.40 48.05 48.05 0.25 -0.52% 48.05 56 48.10 89 18.00
2013-05-03 4938 16073207 5436 786737119 48.90 49.35 48.35 49.35 1.30 2.71% 49.30 2 49.35 1 18.48
2013-05-06 4938 10020166 3982 500006730 49.85 50.20 49.65 49.95 0.60 1.22% 49.90 23 49.95 197 18.71
2013-05-07 4938 10377554 4134 511375046 49.95 49.95 48.75 49.20 0.75 -1.5% 49.15 33 49.20 7 18.43
2013-05-08 4938 12134994 5024 599411299 49.35 50.00 48.90 48.95 0.25 -0.51% 48.95 74 49.00 211 18.33
2013-05-09 4938 30517413 8933 1504087974 50.00 50.30 47.70 48.05 0.90 -1.84% 48.05 174 48.15 1 18.00
2013-05-10 4938 26095388 9916 1304437555 48.50 50.80 48.40 50.70 2.65 5.52% 50.60 127 50.70 43 18.99
2013-05-13 4938 9039423 3908 454424855 50.80 50.90 49.90 50.70 0.00 0% 50.50 1 50.70 179 18.99
2013-05-14 4938 7058496 2714 356003603 50.90 51.00 50.00 50.00 0.70 -1.38% 50.00 160 50.10 2 18.73
2013-05-15 4938 15717006 6292 802230728 50.10 51.80 50.00 51.80 1.80 3.6% 51.70 6 51.80 413 19.40
2013-05-16 4938 30175109 8162 1646826537 52.30 55.40 52.30 55.40 3.60 6.95% 55.40 5829 0.00 0 17.76
2013-05-17 4938 15761240 6146 861308233 55.40 55.40 54.10 54.20 1.20 -2.17% 54.20 50 54.30 23 17.37
2013-05-20 4938 6871798 3228 371107666 53.60 54.90 53.50 53.80 0.40 -0.74% 53.70 249 53.80 5 17.24
2013-05-21 4938 10751211 4316 571095590 53.80 54.30 52.30 52.90 0.90 -1.67% 52.90 101 53.00 34 16.96
2013-05-22 4938 10961859 4680 579769207 53.40 53.60 52.30 53.10 0.20 0.38% 53.00 45 53.10 46 17.02
2013-05-23 4938 16778974 6031 869645406 53.00 53.10 51.00 52.00 1.10 -2.07% 51.80 1 52.00 594 16.67
2013-05-24 4938 11901853 4626 620287958 52.30 52.50 51.70 51.70 0.30 -0.58% 51.70 310 51.80 2 16.57
2013-05-27 4938 14338729 5661 765973358 51.90 54.30 51.90 53.50 1.80 3.48% 53.50 2535 53.60 52 17.15
2013-05-28 4938 8521600 3550 457226097 54.00 54.30 53.30 53.40 0.10 -0.19% 53.30 32 53.40 65 17.12
2013-05-29 4938 8026549 3438 429745874 53.80 54.00 52.90 53.50 0.10 0.19% 53.40 11 53.50 195 17.15
2013-05-30 4938 11856009 4685 641879786 53.50 54.50 53.30 54.00 0.50 0.93% 53.90 8 54.00 82 17.31
2013-05-31 4938 14177053 5356 764881617 54.50 54.80 53.20 54.30 0.30 0.56% 54.00 87 54.30 19 17.40
2013-06-03 4938 8929330 3474 476317390 53.50 54.00 53.00 53.00 1.30 -2.39% 53.00 784 53.10 1 16.99
2013-06-04 4938 11078101 4092 594063484 53.10 54.00 53.10 53.50 0.50 0.94% 53.50 482 53.60 79 17.15
2013-06-05 4938 5828516 2869 311810822 53.50 53.80 53.10 53.20 0.30 -0.56% 53.20 69 53.30 73 17.05
2013-06-06 4938 8689557 3747 453135222 52.80 52.90 51.50 51.60 1.60 -3.01% 51.50 574 51.70 10 16.54
2013-06-07 4938 11038512 4125 574425231 52.00 52.50 51.60 51.70 0.10 0.19% 51.70 94 51.80 36 16.57
2013-06-10 4938 9055482 3338 481750905 52.50 53.70 52.50 53.20 1.50 2.9% 53.20 27 53.30 284 17.05
2013-06-11 4938 8737231 3604 464057282 53.50 53.90 52.30 52.40 0.80 -1.5% 52.30 36 52.40 42 16.79
2013-06-13 4938 8548267 3807 442712884 51.40 52.30 51.40 52.10 0.30 -0.57% 52.00 4 52.10 31 16.70
2013-06-14 4938 5315132 2435 277274486 52.10 52.50 51.80 52.40 0.30 0.58% 52.30 3 52.40 251 16.79
2013-06-17 4938 11043322 3825 584859013 53.00 53.80 52.40 52.60 0.20 0.38% 52.50 199 52.60 6 16.86
2013-06-18 4938 4992473 2318 259223121 53.20 53.20 51.90 52.10 0.50 -0.95% 52.00 110 52.10 15 16.70
2013-06-19 4938 6908244 2511 361628291 52.50 52.80 52.10 52.50 0.40 0.77% 52.50 376 52.60 44 16.83
2013-06-20 4938 9443051 4028 498302268 51.90 53.30 51.90 52.50 0.00 0% 52.50 179 52.80 257 16.83
2013-06-21 4938 24519238 6043 1289503553 52.50 53.60 51.40 52.40 0.10 -0.19% 52.30 207 52.40 191 16.79
2013-06-24 4938 20191638 8282 1019428209 52.40 52.60 48.75 48.80 3.60 -6.87% 48.80 48 48.85 68 15.64
2013-06-25 4938 17687722 7199 843627655 48.40 48.80 46.80 47.75 1.05 -2.15% 47.75 65 47.90 1 15.30
2013-06-26 4938 12050488 5483 596562616 49.45 50.40 48.70 50.30 2.55 5.34% 50.20 6 50.30 108 16.12
2013-06-27 4938 8974560 4355 448760696 50.90 50.90 49.30 49.75 0.55 -1.09% 49.75 180 49.85 25 15.95
2013-06-28 4938 9722262 4385 487488006 50.60 51.00 49.50 49.50 0.25 -0.5% 49.50 119 49.70 4 15.87
2013-07-01 4938 5511818 2816 277513766 49.50 51.00 49.25 50.60 1.10 2.22% 50.60 196 50.70 2 16.22
2013-07-02 4938 7159620 3297 365327048 50.60 51.40 50.20 51.10 0.50 0.99% 51.00 146 51.10 42 16.38
2013-07-03 4938 9081962 3819 469193024 51.20 52.00 51.00 52.00 0.90 1.76% 51.90 38 52.00 321 16.67
2013-07-04 4938 11483310 2852 589606660 52.30 52.30 50.90 51.00 1.00 -1.92% 51.00 141 51.20 24 16.35
2013-07-05 4938 8218207 4111 419386752 51.00 51.50 50.60 50.60 0.40 -0.78% 50.60 415 50.70 587 16.22
2013-07-08 4938 6044919 2563 301681134 50.60 50.80 49.50 49.55 1.05 -2.08% 49.50 99 49.55 129 15.88
2013-07-09 4938 7584319 3144 381326944 49.80 50.80 49.80 50.50 0.95 1.92% 50.40 8 50.50 433 16.19
2013-07-10 4938 16912936 5814 872894752 50.80 52.60 50.60 51.50 1.00 1.98% 51.00 7 51.50 148 16.51
2013-07-11 4938 14809768 5546 773516144 51.90 52.70 51.70 52.50 1.00 1.94% 52.40 8 52.50 5 16.83
2013-07-12 4938 11948000 5249 609002200 51.50 52.00 50.40 50.90 1.60 -3.05% 50.80 42 50.90 467 16.31
2013-07-15 4938 7296339 3669 371340260 50.20 51.70 49.95 51.70 0.80 1.57% 51.60 47 51.70 493 16.57
2013-07-16 4938 8935103 3061 455442213 51.10 51.50 50.60 51.10 0.60 -1.16% 50.90 1 51.10 126 16.38
2013-07-17 4938 25719396 7486 1231691547 49.65 49.65 47.55 47.55 3.55 -6.95% 0.00 0 47.55 6287 15.24
2013-07-18 4938 43968740 14391 1992920037 46.50 46.90 44.25 45.65 1.90 -4% 45.60 430 45.65 1827 14.63
2013-07-19 4938 21519837 7431 970309248 44.90 45.85 44.30 45.30 0.35 -0.77% 45.30 13 45.35 3 14.52
2013-07-22 4938 16686950 6132 760855672 45.40 46.00 44.75 45.15 0.15 -0.33% 45.15 102 45.20 5 14.47
2013-07-23 4938 11895154 4015 547528411 45.90 46.30 45.50 46.05 0.90 1.99% 46.00 3 46.05 28 14.76
2013-07-24 4938 14430164 6010 666578341 46.45 46.65 45.60 46.10 0.05 0.11% 46.10 113 46.15 2 14.78
2013-07-25 4938 7426198 3307 343219158 46.20 46.80 45.70 46.00 0.10 -0.22% 46.00 560 46.05 7 14.74
2013-07-26 4938 12756777 4921 581043663 46.60 46.80 45.10 45.35 0.65 -1.41% 45.35 313 45.40 3 14.54
2013-07-29 4938 5737913 2774 263522648 45.35 46.25 45.05 46.00 0.65 1.43% 46.00 1014 46.05 25 14.74
2013-07-30 4938 15560065 5897 700551186 45.30 45.55 44.65 45.50 0.50 -1.09% 45.35 73 45.50 17 14.58
2013-07-31 4938 11564127 4316 516089474 45.00 45.20 44.30 44.30 1.20 -2.64% 44.30 7 44.35 108 14.20
2013-08-01 4938 9031232 4228 398105388 44.30 44.80 43.75 43.80 0.50 -1.13% 43.80 66 43.85 15 14.04
2013-08-02 4938 9870328 3663 442547769 44.30 45.20 44.25 44.80 1.00 2.28% 44.80 36 44.95 1 14.36
2013-08-05 4938 7016044 3079 317528840 44.60 45.90 44.20 45.60 0.80 1.79% 45.60 85 45.75 16 14.62
2013-08-06 4938 5763906 2724 262765346 45.55 45.90 45.10 45.60 0.00 0% 45.60 140 45.65 38 14.62
2013-08-07 4938 4266446 2158 192222927 45.00 45.40 44.60 44.60 1.00 -2.19% 44.55 255 44.80 13 14.29
2013-08-08 4938 4456717 2519 199634148 44.60 45.10 44.35 44.80 0.20 0.45% 44.80 22 44.85 25 14.36
2013-08-09 4938 5626628 2582 254225908 44.80 45.55 44.25 45.55 0.75 1.67% 45.50 175 45.55 14 14.60
2013-08-12 4938 4635706 2382 209638478 45.00 45.60 44.95 45.20 0.35 -0.77% 45.15 41 45.20 1 14.49
2013-08-13 4938 24371295 8673 1155124052 47.20 48.35 46.20 48.30 3.10 6.86% 48.25 179 48.30 88 15.48
2013-08-14 4938 15925876 6317 764053048 48.30 48.70 47.55 48.00 0.30 -0.62% 48.00 230 48.05 11 15.38
2013-08-15 4938 9985341 3664 478576565 47.70 48.25 47.20 48.20 0.20 0.42% 48.15 32 48.20 314 15.45
2013-08-16 4938 8162431 3278 388279281 47.80 48.00 47.35 47.50 0.70 -1.45% 47.50 79 47.55 37 14.09
2013-08-19 4938 6457895 2584 306358018 47.95 48.00 46.70 46.70 0.80 -1.68% 46.70 216 46.75 6 13.86
2013-08-20 4938 6419399 3639 304120628 46.70 47.75 46.70 47.10 0.40 0.86% 47.10 87 47.15 3 13.98
2013-08-22 4938 13171369 6757 610832321 47.00 47.00 46.05 46.05 1.05 -2.23% 46.05 123 46.10 56 13.66
2013-08-23 4938 8856318 3781 413303228 46.20 46.90 46.20 46.50 0.45 0.98% 46.50 2042 46.55 13 13.80
2013-08-26 4938 9418635 4112 447954957 47.20 47.90 46.60 47.60 1.10 2.37% 47.55 17 47.60 14 14.12
2013-08-27 4938 7515395 3824 350018770 47.00 47.30 46.00 46.00 1.60 -3.36% 46.00 618 46.25 7 13.65
2013-08-28 4938 12076580 5113 545891406 45.10 45.85 44.30 45.30 0.70 -1.52% 45.30 22 45.40 32 13.44
2013-08-29 4938 6828245 3105 318396304 45.60 47.10 45.55 46.85 1.55 3.42% 46.80 52 46.85 7 13.90
2013-08-30 4938 9633194 3644 444550314 47.10 47.10 45.75 46.30 0.55 -1.17% 46.25 1 46.30 148 13.74
2013-09-02 4938 10276801 4331 466530983 46.00 46.30 45.05 45.20 1.10 -2.38% 45.20 261 45.30 11 13.41
2013-09-03 4938 10521965 4056 473105240 45.20 45.55 44.80 45.50 0.30 0.66% 45.45 2 45.50 13 13.50
2013-09-04 4938 16660476 5651 751802270 45.55 46.00 44.65 45.00 0.50 -1.1% 45.00 364 45.10 3 13.35
2013-09-05 4938 15614455 6218 711502494 45.00 46.40 44.50 46.40 1.40 3.11% 46.35 59 46.40 9 13.77
2013-09-06 4938 14789070 6025 688805234 47.25 47.25 45.90 45.90 0.50 -1.08% 45.90 61 45.95 1 13.62
2013-09-09 4938 6003399 3145 273220441 45.80 46.20 45.30 45.50 0.40 -0.87% 45.50 209 45.55 7 13.50
2013-09-10 4938 7100437 3635 328015001 45.95 46.40 45.80 46.40 0.90 1.98% 46.35 30 46.40 63 13.77
2013-09-11 4938 26254384 8887 1150844956 45.05 45.35 43.20 43.20 3.20 -6.9% 0.00 0 43.20 9879 12.82
2013-09-12 4938 39158651 13425 1625120024 42.15 42.15 40.75 41.75 1.45 -3.36% 41.70 132 41.75 353 12.39
2013-09-13 4938 15533883 6314 641184301 41.75 41.95 40.80 41.15 0.60 -1.44% 41.15 37 41.20 5 12.21
2013-09-14 4938 13554085 5566 571845934 41.50 42.65 41.50 42.40 1.25 3.04% 42.40 21 42.45 11 12.58
2013-09-16 4938 19626030 8775 853629027 43.00 43.85 42.90 43.60 1.20 2.83% 43.60 37 43.65 39 12.94
2013-09-17 4938 15448004 6194 657809306 43.15 43.15 42.20 42.50 1.10 -2.52% 42.45 67 42.50 44 12.61
2013-09-18 4938 13127421 4862 561678814 42.20 43.40 42.05 43.40 0.90 2.12% 43.40 331 43.45 254 12.88
2013-09-23 4938 9972456 3765 432807883 43.40 43.55 43.10 43.45 0.05 0.12% 43.40 290 43.45 145 12.89
2013-09-24 4938 14560755 4610 641571115 44.10 44.30 43.75 44.10 0.65 1.5% 44.05 27 44.10 315 13.09
2013-09-25 4938 17696950 6470 767338150 44.50 44.50 42.85 43.00 1.10 -2.49% 42.95 3 43.00 2 12.76
2013-09-26 4938 9266093 3705 392887862 42.80 43.00 42.10 42.20 0.80 -1.86% 42.20 98 42.25 1 12.52
2013-09-27 4938 6236458 3151 265638362 42.40 42.90 42.20 42.70 0.50 1.18% 42.70 6 42.80 6 12.67
2013-09-30 4938 8188529 2925 347255630 42.50 42.80 42.20 42.20 0.50 -1.17% 42.20 699 42.25 3 12.52
2013-10-01 4938 9854612 4023 405627107 41.00 41.40 40.90 40.90 0.00 -3.08% 40.90 4 41.00 253 12.14
2013-10-02 4938 8726271 4206 358023954 41.05 41.45 40.60 40.85 0.05 -0.12% 40.85 10 40.90 4 12.12
2013-10-03 4938 8587412 3521 353639592 40.80 41.40 40.80 41.10 0.25 0.61% 41.10 11 41.20 47 12.20
2013-10-04 4938 8705996 3719 362524952 41.10 42.15 41.05 41.95 0.85 2.07% 41.85 23 41.95 113 12.45
2013-10-07 4938 9251798 3728 390983662 42.50 42.50 41.95 41.95 0.00 0% 41.90 27 41.95 10 12.45
2013-10-08 4938 12232968 5169 517987675 42.40 42.80 41.90 41.90 0.05 -0.12% 41.90 103 41.95 150 12.43
2013-10-09 4938 15197521 6004 625529811 41.85 41.85 40.90 41.00 0.90 -2.15% 41.00 88 41.05 68 12.17
2013-10-11 4938 18348720 7495 735843231 41.30 41.50 39.15 39.20 1.80 -4.39% 39.20 44 39.25 8 11.63
2013-10-14 4938 11612709 5156 458176381 40.20 40.20 39.00 39.35 0.15 0.38% 39.35 43 39.40 2 11.68
2013-10-15 4938 10323560 3900 412527165 40.00 40.20 39.65 40.00 0.65 1.65% 40.00 42 40.05 18 11.87
2013-10-16 4938 8282572 2994 331242830 40.00 40.25 39.50 40.00 0.00 0% 40.00 263 40.05 6 11.87
2013-10-17 4938 9918251 3788 393195435 39.30 40.25 39.00 40.00 0.00 0% 39.95 17 40.00 360 11.87
2013-10-18 4938 9607881 3375 383854450 39.95 40.30 39.55 40.10 0.10 0.25% 40.10 232 40.15 4 11.90
2013-10-21 4938 8770231 3334 351827904 40.00 40.35 39.70 40.25 0.15 0.37% 40.20 114 40.25 65 11.94
2013-10-22 4938 8629109 3785 346145916 40.25 40.55 39.75 39.90 0.35 -0.87% 39.85 45 39.95 39 11.84
2013-10-23 4938 7523978 3216 303452294 40.50 40.75 40.05 40.20 0.30 0.75% 40.20 5 40.25 7 11.93
2013-10-24 4938 12188920 5092 494376996 40.00 41.10 39.90 41.00 0.80 1.99% 41.00 122 41.05 55 12.17
2013-10-25 4938 9794974 4524 394086289 40.60 40.65 39.95 40.00 1.00 -2.44% 40.00 486 40.05 13 11.87
2013-10-28 4938 6779878 2931 271134520 40.00 40.30 39.80 40.20 0.20 0.5% 40.15 15 40.20 130 11.93
2013-10-29 4938 5615195 2241 224369690 39.90 40.20 39.75 39.90 0.30 -0.75% 39.90 4 39.95 4 11.84
2013-10-30 4938 7891846 3626 320803023 40.30 40.85 40.30 40.80 0.90 2.26% 40.75 8 40.80 69 12.11
2013-10-31 4938 12896423 4999 530871680 40.80 41.70 40.40 40.90 0.10 0.25% 40.90 84 41.00 16 12.14
2013-11-01 4938 10043948 4592 412815377 41.50 41.80 40.30 40.40 0.50 -1.22% 40.40 122 40.50 17 11.99
2013-11-04 4938 5673334 3194 231817331 40.50 41.25 40.40 41.25 0.85 2.1% 41.20 73 41.25 60 12.24
2013-11-05 4938 7143215 3261 295189775 41.45 41.65 41.00 41.00 0.25 -0.61% 41.00 286 41.10 1 12.17
2013-11-06 4938 4594752 2116 188333884 41.20 41.30 40.55 41.00 0.00 0% 40.95 1 41.00 47 12.17
2013-11-07 4938 8386958 3097 339430380 41.00 41.00 40.00 40.50 0.50 -1.22% 40.40 6 40.50 240 12.02
2013-11-08 4938 8800077 3391 352596262 40.00 40.30 39.80 40.15 0.35 -0.86% 40.10 163 40.15 34 11.91
2013-11-11 4938 11202130 4965 441004970 40.20 40.50 38.70 38.80 1.35 -3.36% 38.80 147 38.85 15 11.51
2013-11-12 4938 24760510 7765 933243969 38.60 38.60 37.35 37.50 1.30 -3.35% 37.45 123 37.50 1482 11.13
2013-11-13 4938 11421258 4830 421727140 37.50 37.50 36.50 36.55 0.95 -2.53% 36.55 39 36.60 39 10.85
2013-11-14 4938 11372508 4938 422929830 36.80 37.55 36.70 37.20 0.65 1.78% 37.15 41 37.20 320 11.04
2013-11-15 4938 7720417 3171 285829879 37.50 37.50 36.75 36.80 0.40 -1.08% 36.80 42 36.85 1 9.68
2013-11-18 4938 14698965 5414 530932819 36.80 36.80 35.70 35.75 1.05 -2.85% 35.70 196 35.75 7 9.41
2013-11-19 4938 16428809 6153 592715568 35.85 36.50 35.85 35.85 0.10 0.28% 35.85 99 35.90 15 9.43
2013-11-20 4938 13420173 5282 475571004 35.50 35.75 35.25 35.30 0.55 -1.53% 35.30 934 35.35 12 9.29
2013-11-21 4938 21736284 8282 750874449 35.30 35.55 34.20 34.20 1.10 -3.12% 34.15 266 34.20 86 9.00
2013-11-22 4938 13179519 5480 454216979 34.20 34.85 33.85 34.30 0.10 0.29% 34.30 93 34.35 1 9.03
2013-11-25 4938 7278088 3602 255663177 35.00 35.40 34.80 35.35 1.05 3.06% 35.35 30 35.40 124 9.30
2013-11-26 4938 10716410 3687 380515911 35.30 35.80 34.90 35.70 0.35 0.99% 35.70 24 35.75 383 9.39
2013-11-27 4938 9323224 3712 336036166 35.70 36.25 35.70 36.00 0.30 0.84% 36.00 214 36.05 60 9.47
2013-11-28 4938 12740247 5112 466634062 36.40 37.15 36.20 36.85 0.85 2.36% 36.85 28 36.90 20 9.70
2013-11-29 4938 6659881 3222 245499297 37.00 37.10 36.70 36.80 0.05 -0.14% 36.80 31 36.85 20 9.68
2013-12-02 4938 8752810 2983 318679113 36.80 36.85 36.15 36.40 0.40 -1.09% 36.35 56 36.40 61 9.58
2013-12-03 4938 9480912 3093 347294358 36.50 36.95 36.25 36.95 0.55 1.51% 36.90 59 36.95 138 9.72
2013-12-04 4938 6396936 2543 235297983 36.95 37.05 36.55 36.75 0.20 -0.54% 36.70 123 36.75 106 9.67
2013-12-05 4938 8221599 2928 301450825 36.75 37.05 36.45 36.60 0.15 -0.41% 36.60 89 36.65 3 9.63
2013-12-06 4938 14792726 5453 546626505 36.75 37.25 36.60 36.80 0.20 0.55% 36.80 143 36.85 13 9.68
2013-12-09 4938 9947203 4267 363347167 37.00 37.10 35.90 36.20 0.60 -1.63% 36.15 2 36.20 262 9.53
2013-12-10 4938 9416958 4077 344225327 36.20 36.80 36.20 36.75 0.55 1.52% 36.70 12 36.75 277 9.67
2013-12-11 4938 8423392 3012 309281771 36.50 36.95 36.50 36.65 0.10 -0.27% 36.65 57 36.70 1 9.64
2013-12-12 4938 9554720 3371 345717764 36.10 36.70 35.50 36.40 0.25 -0.68% 36.40 131 36.45 1 9.58
2013-12-13 4938 7868129 3308 289841223 36.00 37.15 36.00 37.05 0.65 1.79% 36.95 7 37.05 78 9.75
2013-12-16 4938 6593522 2966 244724120 37.25 37.25 36.80 37.10 0.05 0.13% 37.10 1043 37.15 101 9.76
2013-12-17 4938 8894970 2911 332788900 37.20 37.65 37.10 37.50 0.40 1.08% 37.50 406 37.55 57 9.87
2013-12-18 4938 6528772 3228 242652816 37.80 37.80 36.65 36.65 0.85 -2.27% 36.65 287 36.70 11 9.64
2013-12-19 4938 5598678 2214 206811990 37.10 37.20 36.70 37.05 0.40 1.09% 37.00 1 37.05 356 9.75
2013-12-20 4938 5932618 2525 217793196 37.05 37.10 36.50 36.60 0.45 -1.21% 36.60 23 36.65 6 9.63
2013-12-23 4938 5519002 2305 205201443 37.00 37.55 36.95 37.00 0.40 1.09% 37.00 63 37.05 9 9.74
2013-12-24 4938 3411971 1272 126278914 37.00 37.20 36.85 36.90 0.10 -0.27% 36.90 93 36.95 4 9.71
2013-12-25 4938 1850031 840 68489275 36.95 37.25 36.90 37.00 0.10 0.27% 36.95 30 37.00 283 9.74
2013-12-26 4938 3519062 1381 130517444 37.40 37.40 36.95 37.05 0.05 0.14% 37.05 51 37.10 9 9.75
2013-12-27 4938 6399710 3300 240158304 37.25 37.80 37.20 37.80 0.75 2.02% 37.75 14 37.80 574 9.95
2013-12-30 4938 8896577 4086 340615388 37.80 38.50 37.70 38.50 0.70 1.85% 38.45 12 38.50 271 10.13
2013-12-31 4938 5292247 2240 203374030 38.50 38.85 38.10 38.40 0.10 -0.26% 38.35 2 38.40 322 10.11
2013-12-31 4938 5292247 2240 203374030 38.50 38.85 38.10 38.40 0.10 0% 38.35 2 38.40 322 10.11