瀚荃(8103)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　41.45
0
0%		41.75
0.3
0.72%		41.40
-0.35
-0.84%		 　41.25
-0.15
-0.36%		41.05
-0.2
-0.48%		41.25
0.2
0.49%		41.35
0.1
0.24%		40.80
-0.55
-1.33%		 　40.65
-0.15
-0.37%		40.35
-0.3
-0.74%		40.45
0.1
0.25%		40.00
-0.45
-1.11%		39.85
-0.15
-0.38%		 　40.00
0.15
0.38%		40.05
0.05
0.13%		40.00
-0.05
-0.12%		40.00
0
0%		40.00
0
0%		 　40.00
0
0%		40.30
0.3
0.75%		40.70
0.4
0.99%		40.50
-0.2
-0.49%		40.58
2 月40.60
0.1
0.25%		 　40.60
0
0%		40.15
-0.45
-1.11%		40.60
0.45
1.12%		 　　　　　　　　　　41.10
0.5
1.23%		42.30
1.2
2.92%		42.30
0
0%		41.90
-0.4
-0.95%		42.00
0.1
0.24%		42.10
0.1
0.24%		 41.85
-0.25
-0.59%		41.75
-0.1
-0.24%		42.00
0.25
0.6%		 41.54
3 月42.00
0
0%		 　42.05
0.05
0.12%		42.90
0.85
2.02%		43.05
0.15
0.35%		42.90
-0.15
-0.35%		42.90
0
0%		 　42.25
-0.65
-1.52%		42.20
-0.05
-0.12%		42.30
0.1
0.24%		41.90
-0.4
-0.95%		41.90
0
0%		 　41.50
-0.4
-0.95%		41.95
0.45
1.08%		41.85
-0.1
-0.24%		41.90
0.05
0.12%		42.25
0.35
0.84%		 　42.20
-0.05
-0.12%		41.70
-0.5
-1.18%		41.95
0.25
0.6%		42.00
0.05
0.12%		42.90
0.9
2.14%		 42.16
4 月41.90
-1
-2.33%		42.05
0.15
0.36%		42.00
-0.05
-0.12%		 　　　40.85
-1.15
-2.74%		40.95
0.1
0.24%		40.50
-0.45
-1.1%		40.55
0.05
0.12%		40.40
-0.15
-0.37%		 　40.30
-0.1
-0.25%		40.20
-0.1
-0.25%		40.60
0.4
1%		40.30
-0.3
-0.74%		40.30
0
0%		 　40.40
0.1
0.25%		40.60
0.2
0.5%		40.70
0.1
0.25%		40.35
-0.35
-0.86%		40.45
0.1
0.25%		 　40.30
-0.15
-0.37%		40.35
0.05
0.12%		 40.66
5 月　40.70
0.35
0.87%		40.55
-0.15
-0.37%		 　40.60
0.05
0.12%		40.45
-0.15
-0.37%		40.60
0.15
0.37%		40.45
-0.15
-0.37%		40.10
-0.35
-0.87%		 　40.30
0.2
0.5%		40.20
-0.1
-0.25%		40.20
0
0%		40.00
-0.2
-0.5%		40.00
0
0%		 　40.00
0
0%		39.90
-0.1
-0.25%		40.00
0.1
0.25%		39.90
-0.1
-0.25%		39.70
-0.2
-0.5%		 　39.80
0.1
0.25%		39.75
-0.05
-0.13%		39.80
0.05
0.13%		39.80
0
0%		39.80
0
0%		40.13
6 月 　40.00
0.2
0.5%		39.50
-0.5
-1.25%		39.65
0.15
0.38%		39.25
-0.4
-1.01%		39.00
-0.25
-0.64%		 　39.00
0
0%		38.40
-0.6
-1.54%		 37.50
-0.9
-2.34%		37.30
-0.2
-0.53%		 　37.55
0.25
0.67%		38.10
0.55
1.46%		37.85
-0.25
-0.66%		37.45
-0.4
-1.06%		37.05
-0.4
-1.07%		 　37.25
0.2
0.54%		36.90
-0.35
-0.94%		36.85
-0.05
-0.14%		37.20
0.35
0.95%		37.00
-0.2
-0.54%		 38.02
7 月37.45
0.45
1.22%		38.00
0.55
1.47%		37.85
-0.15
-0.39%		37.85
0
0%		37.90
0.05
0.13%		 　37.80
-0.1
-0.26%		37.80
0
0%		37.70
-0.1
-0.26%		37.85
0.15
0.4%		37.85
0
0%		 　38.15
0.3
0.79%		38.25
0.1
0.26%		38.20
-0.05
-0.13%		38.05
-0.15
-0.39%		38.25
0.2
0.53%		 　38.05
-0.2
-0.52%		38.10
0.05
0.13%		38.20
0.1
0.26%		38.30
0.1
0.26%		38.10
-0.2
-0.52%		 　37.90
-0.2
-0.52%		38.10
0.2
0.53%		37.95
-0.15
-0.39%		37.98
8 月37.90
-0.05
-0.13%		37.80
-0.1
-0.26%		 　38.30
0.5
1.32%		38.40
0.1
0.26%		38.95
0.55
1.43%		38.95
0
0%		39.10
0.15
0.39%		 　38.90
-0.2
-0.51%		39.00
0.1
0.26%		38.40
-0.6
-1.54%		38.70
0.3
0.78%		38.70
0
0%		 　39.00
0.3
0.78%		38.70
-0.3
-0.77%		 38.20
-0.5
-1.29%		38.20
0
0%		 　35.40
-2.8
-7.33%		35.40
0
0%		34.60
-0.8
-2.26%		34.70
0.1
0.29%		34.95
0.25
0.72%		 37.67
9 月　35.05
0.1
0.29%		35.20
0.15
0.43%		35.25
0.05
0.14%		35.35
0.1
0.28%		35.45
0.1
0.28%		 　35.20
-0.25
-0.71%		34.80
-0.4
-1.14%		35.50
0.7
2.01%		35.50
0
0%		35.20
-0.3
-0.85%		35.00
-0.2
-0.57%		 35.05
0.05
0.14%		35.15
0.1
0.29%		35.15
0
0%		 　　　35.40
0.25
0.71%		35.30
-0.1
-0.28%		35.30
0
0%		35.05
-0.25
-0.71%		35.05
0
0%		 　34.85
-0.2
-0.57%		 35.16
10 月34.80
-0.05
-0.14%		34.60
-0.2
-0.57%		34.80
0.2
0.58%		34.75
-0.05
-0.14%		 　34.40
-0.35
-1.01%		34.15
-0.25
-0.73%		33.70
-0.45
-1.32%		 34.10
0.4
1.19%		 　33.90
-0.2
-0.59%		34.05
0.15
0.44%		34.45
0.4
1.17%		34.65
0.2
0.58%		34.75
0.1
0.29%		 　34.85
0.1
0.29%		35.05
0.2
0.57%		35.30
0.25
0.71%		35.10
-0.2
-0.57%		35.00
-0.1
-0.28%		 　34.85
-0.15
-0.43%		35.00
0.15
0.43%		35.00
0
0%		35.25
0.25
0.71%		34.61
11 月34.95
-0.3
-0.85%		 　34.90
-0.05
-0.14%		34.70
-0.2
-0.57%		34.40
-0.3
-0.86%		34.40
0
0%		34.20
-0.2
-0.58%		 　34.60
0.4
1.17%		34.60
0
0%		34.40
-0.2
-0.58%		34.65
0.25
0.73%		34.60
-0.05
-0.14%		 　34.60
0
0%		34.60
0
0%		34.40
-0.2
-0.58%		34.55
0.15
0.44%		34.45
-0.1
-0.29%		 　34.60
0.15
0.44%		34.55
-0.05
-0.14%		34.70
0.15
0.43%		35.80
1.1
3.17%		35.90
0.1
0.28%		 34.78
12 月　35.90
0
0%		35.80
-0.1
-0.28%		35.60
-0.2
-0.56%		35.60
0
0%		35.95
0.35
0.98%		 　37.10
1.15
3.2%		36.80
-0.3
-0.81%		36.60
-0.2
-0.54%		36.65
0.05
0.14%		36.70
0.05
0.14%		 　36.50
-0.2
-0.54%		36.20
-0.3
-0.82%		36.50
0.3
0.83%		36.55
0.05
0.14%		36.45
-0.1
-0.27%		 　36.95
0.5
1.37%		36.85
-0.1
-0.27%		36.90
0.05
0.14%		36.95
0.05
0.14%		36.80
-0.15
-0.41%		 　36.90
0.1
0.27%		37.30
0.4
1.08%		36.58

說明:最高漲幅:3.2%最低跌幅:-7.33% 最高價:43.05最低價:33.70平均價:38.25,灰色底表示週末,漲132天(33.2)元,跌133天(-40.95)元,平盤45天
3%=4,2%=3,1%=58,0%=112,-0%=2,-1%=2,-2%=10,-3%=54,-4%=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 8103 302890 165 12534910 41.30 41.50 41.20 41.45 0.15 0% 41.40 22 41.45 7 8.88
2013-01-03 8103 259349 184 10830408 41.45 42.00 41.45 41.75 0.30 0.72% 41.70 1 41.75 1 8.94
2013-01-04 8103 187611 91 7797571 41.75 41.75 41.40 41.40 0.35 -0.84% 41.40 7 41.60 4 8.87
2013-01-07 8103 195320 126 8073961 41.40 41.40 41.25 41.25 0.15 -0.36% 41.25 7 41.30 11 8.83
2013-01-08 8103 172700 103 7112882 41.25 41.30 41.05 41.05 0.20 -0.48% 41.05 21 41.15 4 8.79
2013-01-09 8103 81257 64 3354147 41.10 41.50 41.10 41.25 0.20 0.49% 41.25 1 41.40 2 8.83
2013-01-10 8103 150292 119 6228505 41.40 41.65 41.30 41.35 0.10 0.24% 41.35 1 41.40 2 8.85
2013-01-11 8103 645402 366 26304397 41.30 41.30 40.60 40.80 0.55 -1.33% 40.70 3 40.80 2 8.74
2013-01-14 8103 732536 196 29594129 40.60 40.75 40.20 40.65 0.15 -0.37% 40.60 15 40.65 2 8.70
2013-01-15 8103 178572 125 7235057 40.80 40.80 40.35 40.35 0.30 -0.74% 40.35 12 40.40 10 8.64
2013-01-16 8103 138701 95 5611182 40.35 40.70 40.35 40.45 0.10 0.25% 40.40 7 40.45 2 8.66
2013-01-17 8103 342174 212 13742810 40.70 40.70 39.80 40.00 0.45 -1.11% 39.95 10 40.05 7 8.57
2013-01-18 8103 371408 240 14866322 40.10 40.25 39.85 39.85 0.15 -0.37% 39.85 11 39.90 3 8.53
2013-01-21 8103 209488 137 8350269 39.85 40.10 39.70 40.00 0.15 0.38% 40.00 9 40.20 9 8.57
2013-01-22 8103 169547 124 6804254 40.00 40.40 40.00 40.05 0.05 0.12% 40.05 3 40.10 8 8.58
2013-01-23 8103 154322 123 6183280 40.25 40.35 40.00 40.00 0.05 -0.12% 39.95 21 40.20 5 8.57
2013-01-24 8103 76282 69 3059730 40.30 40.30 40.00 40.00 0.00 0% 40.00 15 40.15 1 8.57
2013-01-25 8103 109110 92 4369471 40.00 40.30 39.90 40.00 0.00 0% 40.00 4 40.05 6 8.57
2013-01-28 8103 116341 93 4669390 40.35 40.35 40.00 40.00 0.00 0% 40.00 12 40.05 5 8.57
2013-01-29 8103 249583 160 10019635 40.10 40.30 40.00 40.30 0.30 0.75% 40.30 10 40.35 6 8.63
2013-01-30 8103 678395 281 27461596 40.40 40.85 40.15 40.70 0.40 0.99% 40.65 8 40.70 4 8.72
2013-01-31 8103 130375 99 5287285 40.75 40.75 40.45 40.50 0.20 -0.49% 40.50 35 40.55 9 8.67
2013-02-01 8103 290951 183 11838008 40.50 40.90 40.45 40.60 0.10 0.25% 40.55 8 40.70 1 8.69
2013-02-04 8103 169005 108 6866999 40.65 40.80 40.55 40.60 0.00 0% 40.55 14 40.60 9 8.69
2013-02-05 8103 170856 134 6876905 40.60 40.60 40.15 40.15 0.45 -1.11% 40.15 27 40.30 4 8.62
2013-02-06 8103 464484 288 18913470 40.70 40.85 40.50 40.60 0.45 1.12% 40.60 2 40.70 1 8.71
2013-02-18 8103 316820 196 12981070 40.80 41.10 40.80 41.10 0.50 1.23% 41.10 17 41.15 9 8.82
2013-02-19 8103 1284364 815 54067604 41.30 42.60 41.20 42.30 1.20 2.92% 42.30 6 42.35 3 9.08
2013-02-20 8103 563660 384 23905145 42.95 42.95 42.20 42.30 0.00 0% 42.30 33 42.40 2 9.08
2013-02-21 8103 335097 234 14041849 42.30 42.30 41.80 41.90 0.40 -0.95% 41.85 5 41.95 13 8.99
2013-02-22 8103 266099 155 11158543 42.00 42.10 41.75 42.00 0.10 0.24% 42.00 32 42.10 6 9.01
2013-02-23 8103 225606 140 9488852 42.25 42.30 41.85 42.10 0.10 0.24% 42.05 5 42.10 44 9.03
2013-02-25 8103 252701 173 10647628 42.30 42.40 41.85 41.85 0.25 -0.59% 41.85 2 42.10 41 8.98
2013-02-26 8103 321608 207 13341027 41.40 41.75 41.35 41.75 0.10 -0.24% 41.65 1 41.75 4 8.96
2013-02-27 8103 256014 175 10745829 42.40 42.40 41.70 42.00 0.25 0.6% 42.00 5 42.05 9 9.01
2013-03-01 8103 281414 171 11843188 42.20 42.30 41.90 42.00 0.00 0% 42.00 29 42.10 11 9.01
2013-03-04 8103 419328 185 17658821 42.30 42.30 41.90 42.05 0.05 0.12% 42.05 33 42.10 5 9.02
2013-03-05 8103 1048264 611 44740652 42.05 43.10 42.05 42.90 0.85 2.02% 42.90 2 42.95 15 9.21
2013-03-06 8103 1095082 626 47616556 43.80 43.95 43.05 43.05 0.15 0.35% 43.05 7 43.30 1 9.24
2013-03-07 8103 373875 226 16074681 43.05 43.30 42.75 42.90 0.15 -0.35% 42.90 11 43.10 7 9.21
2013-03-08 8103 323626 199 13923397 43.00 43.35 42.90 42.90 0.00 0% 42.90 7 43.00 3 9.21
2013-03-11 8103 597231 327 25250652 42.00 42.50 42.00 42.25 0.65 -1.52% 42.25 23 42.30 14 9.07
2013-03-12 8103 493171 244 20821540 42.10 42.60 42.00 42.20 0.05 -0.12% 42.15 8 42.20 2 9.06
2013-03-13 8103 417757 242 17624686 42.00 42.50 42.00 42.30 0.10 0.24% 42.25 7 42.35 3 9.08
2013-03-14 8103 351828 198 14745226 42.30 42.30 41.80 41.90 0.40 -0.95% 41.85 18 41.90 9 8.99
2013-03-15 8103 194270 97 8159057 42.20 42.20 41.85 41.90 0.00 0% 41.90 11 42.00 7 8.99
2013-03-18 8103 255116 172 10596936 41.70 41.75 41.40 41.50 0.40 -0.95% 41.50 5 41.55 1 8.91
2013-03-19 8103 149350 120 6235750 41.50 42.00 41.50 41.95 0.45 1.08% 41.80 4 41.95 4 9.00
2013-03-20 8103 84995 67 3555279 41.95 41.95 41.70 41.85 0.10 -0.24% 41.75 10 41.85 2 8.98
2013-03-21 8103 105016 95 4408003 42.10 42.25 41.80 41.90 0.05 0.12% 41.90 1 41.95 3 8.99
2013-03-22 8103 200178 125 8459526 41.70 42.50 41.70 42.25 0.35 0.84% 42.25 21 42.30 10 9.07
2013-03-25 8103 198032 119 8353081 42.25 42.35 42.00 42.20 0.05 -0.12% 42.20 5 42.25 10 9.06
2013-03-26 8103 518416 302 21615322 42.00 42.00 41.50 41.70 0.50 -1.18% 41.70 7 41.75 1 8.95
2013-03-27 8103 332218 235 13955427 41.80 42.20 41.75 41.95 0.25 0.6% 41.95 1 42.00 4 9.00
2013-03-28 8103 168475 136 7084000 42.10 42.15 41.90 42.00 0.05 0.12% 42.00 13 42.10 10 9.01
2013-03-29 8103 1596317 848 68270622 42.55 43.05 42.35 42.90 0.90 2.14% 42.85 13 42.90 12 9.21
2013-04-01 8103 832236 507 35074316 42.95 42.95 41.80 41.90 1.00 -2.33% 41.90 10 41.95 4 8.99
2013-04-02 8103 134348 123 5649028 41.90 42.30 41.80 42.05 0.15 0.36% 42.05 1 42.10 11 9.62
2013-04-03 8103 233133 196 9768792 42.05 42.15 41.70 42.00 0.05 -0.12% 42.00 7 42.05 5 9.61
2013-04-08 8103 555074 370 22754994 41.45 41.50 40.60 40.85 1.15 -2.74% 40.85 4 40.90 5 9.35
2013-04-09 8103 210519 166 8604936 40.85 41.40 40.75 40.95 0.10 0.24% 40.95 5 41.00 3 9.37
2013-04-10 8103 303477 216 12358707 41.00 41.05 40.30 40.50 0.45 -1.1% 40.45 2 40.50 9 9.27
2013-04-11 8103 245668 184 9980855 40.90 40.90 40.50 40.55 0.05 0.12% 40.50 22 40.55 5 9.28
2013-04-12 8103 250702 157 10162554 40.60 40.80 40.35 40.40 0.15 -0.37% 40.40 6 40.50 6 9.24
2013-04-15 8103 131450 117 5301559 40.40 40.70 40.25 40.30 0.10 -0.25% 40.25 12 40.30 2 9.22
2013-04-16 8103 223269 194 8949855 40.20 40.20 40.00 40.20 0.10 -0.25% 40.15 3 40.20 96 9.20
2013-04-17 8103 109170 121 4436121 40.50 40.80 40.40 40.60 0.40 1% 40.60 9 40.65 5 9.29
2013-04-18 8103 190778 137 7703532 40.55 40.55 40.30 40.30 0.30 -0.74% 40.25 25 40.30 11 9.22
2013-04-19 8103 194458 134 7873651 40.30 40.75 40.30 40.30 0.00 0% 40.30 15 40.40 19 9.22
2013-04-22 8103 165630 135 6723246 40.60 40.80 40.40 40.40 0.10 0.25% 40.40 12 40.60 2 9.24
2013-04-23 8103 135626 113 5510611 40.50 40.75 40.50 40.60 0.20 0.5% 40.60 19 40.70 3 9.29
2013-04-24 8103 198988 140 8094459 40.70 40.80 40.60 40.70 0.10 0.25% 40.70 18 40.75 4 9.31
2013-04-25 8103 158318 100 6400977 40.60 40.65 40.35 40.35 0.35 -0.86% 40.35 5 40.40 7 9.23
2013-04-26 8103 156085 118 6327971 40.90 40.90 40.35 40.45 0.10 0.25% 40.40 18 40.50 4 9.26
2013-04-29 8103 122382 98 4936411 40.50 40.50 40.20 40.30 0.15 -0.37% 40.30 6 40.40 5 9.22
2013-04-30 8103 189089 121 7642041 40.35 40.50 40.35 40.35 0.05 0.12% 40.35 18 40.45 1 9.23
2013-05-02 8103 204599 133 8298619 40.35 40.85 40.30 40.70 0.35 0.87% 40.70 15 40.75 12 9.31
2013-05-03 8103 118830 100 4824876 40.80 40.80 40.50 40.55 0.15 -0.37% 40.55 6 40.70 4 9.28
2013-05-06 8103 169031 112 6875198 40.80 40.80 40.55 40.60 0.05 0.12% 40.60 3 40.70 5 9.40
2013-05-07 8103 178012 108 7212035 40.60 40.65 40.40 40.45 0.15 -0.37% 40.45 2 40.50 2 9.26
2013-05-08 8103 217673 90 8823071 40.60 40.70 40.50 40.60 0.15 0.37% 40.55 7 40.60 1 9.29
2013-05-09 8103 126337 97 5127278 40.80 40.80 40.45 40.45 0.15 -0.37% 40.45 8 40.55 26 9.26
2013-05-10 8103 328690 225 13221314 40.45 40.45 40.05 40.10 0.35 -0.87% 40.10 6 40.25 3 9.18
2013-05-13 8103 134348 95 5413353 40.15 40.60 40.15 40.30 0.20 0.5% 40.25 7 40.30 9 9.22
2013-05-14 8103 78654 61 3166449 40.30 40.50 40.20 40.20 0.10 -0.25% 40.20 8 40.40 2 9.20
2013-05-15 8103 488790 331 19467750 40.00 40.20 39.55 40.20 0.00 0% 40.15 3 40.20 18 10.58
2013-05-16 8103 378621 209 15163730 40.20 40.20 39.90 40.00 0.20 -0.5% 40.00 8 40.10 3 10.53
2013-05-17 8103 143933 107 5769420 40.00 40.25 39.90 40.00 0.00 0% 40.00 12 40.10 12 10.53
2013-05-20 8103 120561 89 4825490 40.10 40.10 39.95 40.00 0.00 0% 39.95 26 40.00 11 10.53
2013-05-21 8103 286776 180 11463840 40.00 40.20 39.90 39.90 0.10 -0.25% 39.90 45 40.00 17 10.50
2013-05-22 8103 241291 125 9667653 39.90 40.30 39.90 40.00 0.10 0.25% 40.00 11 40.10 6 10.53
2013-05-23 8103 180856 109 7225390 40.00 40.25 39.85 39.90 0.10 -0.25% 39.85 12 39.90 17 10.50
2013-05-24 8103 224633 142 8928877 40.00 40.00 39.55 39.70 0.20 -0.5% 39.70 6 39.75 3 10.45
2013-05-27 8103 125741 80 5006563 39.70 39.90 39.70 39.80 0.10 0.25% 39.80 6 39.85 15 10.47
2013-05-28 8103 80002 59 3184880 39.80 39.90 39.70 39.75 0.05 -0.13% 39.75 13 39.90 31 10.46
2013-05-29 8103 235719 150 9361976 39.80 39.80 39.65 39.80 0.05 0.13% 39.75 3 39.80 8 10.47
2013-05-30 8103 98773 73 3927215 39.80 39.85 39.70 39.80 0.00 0% 39.70 11 39.80 17 10.47
2013-05-31 8103 123421 93 4933753 40.30 40.30 39.80 39.80 0.00 0% 39.80 10 39.90 5 10.47
2013-06-03 8103 189500 116 7585750 39.80 40.30 39.75 40.00 0.20 0.5% 40.00 9 40.10 2 10.53
2013-06-04 8103 253018 175 10046558 39.80 40.05 39.50 39.50 0.50 -1.25% 39.45 5 39.50 84 10.39
2013-06-05 8103 187680 148 7401600 39.50 39.70 39.10 39.65 0.15 0.38% 39.55 1 39.65 9 10.43
2013-06-06 8103 166516 131 6533999 39.20 39.35 39.15 39.25 0.40 -1.01% 39.20 11 39.25 19 10.33
2013-06-07 8103 151235 121 5912665 39.25 39.30 39.00 39.00 0.25 -0.64% 39.00 11 39.10 2 10.26
2013-06-10 8103 204155 138 7966760 39.20 39.35 38.90 39.00 0.00 0% 39.00 23 39.10 1 10.26
2013-06-11 8103 288052 204 11101056 39.00 39.00 38.20 38.40 0.60 -1.54% 38.30 12 38.40 10 10.11
2013-06-13 8103 332673 245 12536486 38.00 38.00 37.40 37.50 0.90 -2.34% 37.50 3 37.60 2 9.87
2013-06-14 8103 244959 176 9185764 37.50 38.00 37.15 37.30 0.20 -0.53% 37.25 27 37.30 6 9.82
2013-06-17 8103 87572 66 3283783 37.20 37.70 37.20 37.55 0.25 0.67% 37.55 4 37.65 3 9.88
2013-06-18 8103 95550 84 3620559 37.70 38.15 37.60 38.10 0.55 1.46% 38.00 8 38.10 4 10.03
2013-06-19 8103 69001 43 2627088 38.35 38.35 37.85 37.85 0.25 -0.66% 37.85 9 38.00 1 9.96
2013-06-20 8103 308416 198 11440039 37.80 37.80 36.75 37.45 0.40 -1.06% 37.45 2 37.50 4 9.86
2013-06-21 8103 103266 83 3813247 37.10 37.20 36.60 37.05 0.40 -1.07% 37.05 2 37.10 1 9.75
2013-06-24 8103 98362 71 3678103 37.05 37.55 37.05 37.25 0.20 0.54% 37.25 1 37.40 1 9.80
2013-06-25 8103 98445 79 3645115 37.25 37.30 36.90 36.90 0.35 -0.94% 36.90 6 37.15 1 9.71
2013-06-26 8103 131066 92 4844642 37.20 37.20 36.85 36.85 0.05 -0.14% 36.80 7 36.85 5 9.70
2013-06-27 8103 94527 79 3516751 37.10 37.30 37.10 37.20 0.35 0.95% 37.20 1 37.25 3 9.79
2013-06-28 8103 128230 75 4754043 37.50 37.50 37.00 37.00 0.20 -0.54% 37.00 3 37.15 1 9.74
2013-07-01 8103 76553 69 2861937 37.20 37.50 37.10 37.45 0.45 1.22% 37.40 7 37.45 5 9.86
2013-07-02 8103 166104 143 6331302 37.70 38.50 37.70 38.00 0.55 1.47% 38.00 19 38.10 2 10.00
2013-07-03 8103 70002 51 2661426 38.20 38.40 37.85 37.85 0.15 -0.39% 37.85 1 37.95 4 9.96
2013-07-04 8103 61009 46 2316242 38.25 38.25 37.80 37.85 0.00 0% 37.80 61 37.85 8 9.96
2013-07-05 8103 59100 57 2245486 37.85 38.20 37.85 37.90 0.05 0.13% 37.85 17 38.00 2 9.97
2013-07-08 8103 68183 52 2594104 37.80 38.35 37.80 37.80 0.10 -0.26% 37.80 26 38.05 4 9.95
2013-07-09 8103 39267 36 1487046 37.85 37.95 37.80 37.80 0.00 0% 37.80 20 37.85 3 9.95
2013-07-10 8103 76003 52 2877761 37.80 38.10 37.70 37.70 0.10 -0.26% 37.70 2 37.90 1 9.92
2013-07-11 8103 40247 38 1526684 37.90 38.00 37.85 37.85 0.15 0.4% 37.85 6 37.90 1 9.96
2013-07-12 8103 63000 44 2386450 37.85 38.05 37.80 37.85 0.00 0% 37.85 2 37.95 1 9.96
2013-07-15 8103 112220 80 4283441 38.00 38.45 37.90 38.15 0.30 0.79% 37.95 8 38.15 1 10.04
2013-07-16 8103 48244 37 1840546 38.15 38.25 38.10 38.25 0.10 0.26% 38.10 7 38.30 7 10.07
2013-07-17 8103 93711 68 3585658 38.30 38.50 38.10 38.20 0.05 -0.13% 38.20 1 38.30 5 10.05
2013-07-18 8103 106576 77 4075738 38.30 38.50 38.05 38.05 0.15 -0.39% 38.10 1 38.30 5 10.01
2013-07-19 8103 130536 63 4952901 38.45 38.45 37.80 38.25 0.20 0.53% 37.95 1 38.30 16 10.07
2013-07-22 8103 56300 42 2145753 38.00 38.25 38.00 38.05 0.20 -0.52% 38.05 4 38.20 1 10.01
2013-07-23 8103 64577 57 2465976 38.40 38.40 38.10 38.10 0.05 0.13% 38.05 5 38.10 5 10.03
2013-07-24 8103 124292 52 4750838 38.10 38.50 38.10 38.20 0.10 0.26% 38.20 12 38.30 19 10.05
2013-07-25 8103 81104 52 3111032 38.20 38.45 38.20 38.30 0.10 0.26% 38.25 5 38.30 9 10.08
2013-07-26 8103 76302 52 2911816 38.30 38.40 37.95 38.10 0.20 -0.52% 38.10 1 38.25 1 10.03
2013-07-29 8103 53702 49 2036852 38.10 38.10 37.80 37.90 0.20 -0.52% 37.90 2 38.00 5 9.97
2013-07-30 8103 107360 65 4084280 37.85 38.20 37.85 38.10 0.20 0.53% 38.10 3 38.15 1 10.03
2013-07-31 8103 148352 83 5616653 38.20 38.20 37.75 37.95 0.15 -0.39% 37.95 5 38.00 11 9.99
2013-08-01 8103 140129 49 5286302 37.95 37.95 37.60 37.90 0.05 -0.13% 37.85 6 37.95 25 9.97
2013-08-02 8103 146805 80 5560841 38.05 38.05 37.75 37.80 0.10 -0.26% 37.80 3 37.90 6 9.95
2013-08-05 8103 161200 104 6130708 37.80 38.30 37.75 38.30 0.50 1.32% 38.20 2 38.30 2 10.08
2013-08-06 8103 205318 141 7889979 38.35 38.50 38.25 38.40 0.10 0.26% 38.40 5 38.45 2 10.11
2013-08-07 8103 213429 165 8295606 38.35 39.20 38.20 38.95 0.55 1.43% 38.90 2 39.00 26 10.25
2013-08-08 8103 182327 113 7128603 38.90 39.40 38.90 38.95 0.00 0% 38.90 3 39.10 1 10.25
2013-08-09 8103 168390 111 6601388 39.10 39.35 39.05 39.10 0.15 0.39% 39.10 8 39.20 9 10.29
2013-08-12 8103 117149 92 4566325 39.20 39.30 38.85 38.90 0.20 -0.51% 38.85 11 38.90 1 10.24
2013-08-13 8103 99139 75 3870383 38.90 39.15 38.90 39.00 0.10 0.26% 39.00 10 39.15 7 10.26
2013-08-14 8103 311204 213 12001634 38.70 39.00 38.30 38.40 0.60 -1.54% 38.35 13 38.40 1 10.11
2013-08-15 8103 199669 120 7717138 38.50 38.90 38.40 38.70 0.30 0.78% 38.60 2 38.80 2 11.38
2013-08-16 8103 107556 68 4164721 38.55 38.90 38.55 38.70 0.00 0% 38.70 2 38.80 5 11.38
2013-08-19 8103 208672 141 8111821 38.70 39.00 38.70 39.00 0.30 0.78% 38.80 3 39.00 35 11.47
2013-08-20 8103 232751 143 9049325 39.00 39.20 38.60 38.70 0.30 -0.77% 38.60 5 38.80 1 11.38
2013-08-22 8103 279417 189 10689560 38.60 38.60 38.00 38.20 0.50 -1.29% 38.15 22 38.20 64 11.24
2013-08-23 8103 686000 410 26223543 38.50 38.50 38.05 38.20 0.00 0% 38.15 19 38.20 10 11.24
2013-08-26 8103 327179 247 11635490 35.60 35.90 35.35 35.40 0.00 -7.33% 35.40 9 35.50 6 10.41
2013-08-27 8103 160873 124 5707826 35.40 35.65 35.40 35.40 0.00 0% 35.40 17 35.45 6 10.41
2013-08-28 8103 262721 211 9119165 35.20 35.20 34.50 34.60 0.80 -2.26% 34.60 35 34.70 7 10.18
2013-08-29 8103 100840 87 3502746 34.95 34.95 34.65 34.70 0.10 0.29% 34.70 1 34.75 1 10.21
2013-08-30 8103 103098 75 3598123 34.70 35.10 34.70 34.95 0.25 0.72% 34.95 6 35.05 4 10.28
2013-09-02 8103 150622 90 5263070 34.95 35.10 34.75 35.05 0.10 0.29% 35.05 1 35.10 3 10.31
2013-09-03 8103 83110 70 2926019 35.20 35.40 35.10 35.20 0.15 0.43% 35.15 8 35.20 1 10.35
2013-09-04 8103 103247 88 3642602 35.20 35.45 35.20 35.25 0.05 0.14% 35.25 2 35.35 7 10.37
2013-09-05 8103 212922 126 7516459 35.25 35.50 35.20 35.35 0.10 0.28% 35.30 5 35.40 6 10.40
2013-09-06 8103 201628 137 7152942 35.35 35.75 35.30 35.45 0.10 0.28% 35.40 6 35.45 6 10.43
2013-09-09 8103 100440 85 3547950 35.50 35.70 35.20 35.20 0.25 -0.71% 35.20 1 35.30 2 10.35
2013-09-10 8103 182508 148 6368123 35.00 35.20 34.70 34.80 0.40 -1.14% 34.80 3 34.90 6 10.24
2013-09-11 8103 323001 223 11485335 35.40 35.90 35.15 35.50 0.70 2.01% 35.50 12 35.55 4 10.44
2013-09-12 8103 254082 177 9085359 36.00 36.00 35.50 35.50 0.00 0% 35.50 22 35.65 2 10.44
2013-09-13 8103 188572 115 6669539 35.50 35.65 35.20 35.20 0.30 -0.85% 35.15 3 35.20 2 10.35
2013-09-14 8103 140105 99 4906075 35.20 35.20 34.85 35.00 0.20 -0.57% 34.90 9 35.05 5 10.29
2013-09-16 8103 143365 88 5032737 35.05 35.20 35.00 35.05 0.05 0.14% 35.05 23 35.10 5 10.31
2013-09-17 8103 167025 93 5884327 35.05 35.40 35.05 35.15 0.10 0.29% 35.15 14 35.25 1 10.34
2013-09-18 8103 96776 75 3402261 35.15 35.25 35.05 35.15 0.00 0% 35.15 8 35.20 1 10.34
2013-09-23 8103 131436 95 4649659 35.15 35.50 35.15 35.40 0.25 0.71% 35.40 1 35.45 11 10.41
2013-09-24 8103 132660 71 4696196 35.40 35.60 35.20 35.30 0.10 -0.28% 35.30 1 35.45 1 10.38
2013-09-25 8103 78264 61 2765228 35.40 35.50 35.20 35.30 0.00 0% 35.30 6 35.40 2 10.38
2013-09-26 8103 95559 75 3355103 35.25 35.25 35.05 35.05 0.25 -0.71% 35.05 11 35.20 1 10.31
2013-09-27 8103 74777 58 2621620 35.05 35.15 35.00 35.05 0.00 0% 35.05 5 35.10 1 10.31
2013-09-30 8103 130185 88 4548725 35.10 35.10 34.85 34.85 0.20 -0.57% 34.80 25 34.95 2 10.25
2013-10-01 8103 153206 101 5332639 34.85 35.10 34.70 34.80 0.05 -0.14% 34.80 4 34.90 1 10.24
2013-10-02 8103 179213 115 6217305 34.90 35.00 34.60 34.60 0.20 -0.57% 34.60 1 34.65 8 10.18
2013-10-03 8103 323631 199 11218442 34.60 34.80 34.60 34.80 0.20 0.58% 34.70 4 34.80 5 10.24
2013-10-04 8103 174260 113 6052950 35.00 35.00 34.60 34.75 0.05 -0.14% 34.70 13 34.75 1 10.22
2013-10-07 8103 318761 197 11028727 34.95 34.95 34.40 34.40 0.35 -1.01% 34.40 15 34.60 2 10.12
2013-10-08 8103 373220 224 12783839 34.50 34.50 33.95 34.15 0.25 -0.73% 34.10 1 34.15 9 10.04
2013-10-09 8103 380540 228 12840524 34.00 34.10 33.50 33.70 0.45 -1.32% 33.65 13 33.70 4 9.91
2013-10-11 8103 442413 233 15115562 34.00 34.55 33.95 34.10 0.40 1.19% 34.10 10 34.20 4 10.03
2013-10-14 8103 230544 142 7849094 34.20 34.30 33.90 33.90 0.20 -0.59% 33.90 12 34.00 9 9.97
2013-10-15 8103 232803 115 7915629 34.00 34.15 33.95 34.05 0.15 0.44% 34.05 10 34.10 39 10.01
2013-10-16 8103 349142 217 12046217 34.05 34.70 34.05 34.45 0.40 1.17% 34.45 52 34.50 5 10.13
2013-10-17 8103 112881 98 3910373 34.70 34.75 34.55 34.65 0.20 0.58% 34.60 7 34.65 1 10.19
2013-10-18 8103 183485 96 6372076 34.80 34.80 34.60 34.75 0.10 0.29% 34.70 8 34.80 5 10.22
2013-10-21 8103 131980 92 4591301 34.80 34.85 34.65 34.85 0.10 0.29% 34.70 3 34.85 1 10.25
2013-10-22 8103 268750 132 9395645 34.85 35.05 34.70 35.05 0.20 0.57% 35.05 1 35.10 11 10.31
2013-10-23 8103 269178 176 9481200 35.05 35.40 35.05 35.30 0.25 0.71% 35.20 6 35.30 5 10.38
2013-10-24 8103 179889 103 6315220 35.30 35.30 34.95 35.10 0.20 -0.57% 35.10 6 35.15 1 10.32
2013-10-25 8103 137813 95 4825239 35.05 35.10 34.85 35.00 0.10 -0.28% 34.95 2 35.00 2 10.29
2013-10-28 8103 106167 72 3709545 34.75 35.00 34.75 34.85 0.15 -0.43% 34.85 6 35.10 4 10.25
2013-10-29 8103 70257 60 2461040 34.85 35.15 34.85 35.00 0.15 0.43% 34.95 2 35.05 5 10.29
2013-10-30 8103 111350 82 3893658 35.00 35.10 34.90 35.00 0.00 0% 34.95 4 35.00 11 10.29
2013-10-31 8103 183413 144 6465385 35.00 35.40 35.00 35.25 0.25 0.71% 35.25 4 35.30 12 10.37
2013-11-01 8103 339873 124 11900896 35.25 35.40 34.85 34.95 0.30 -0.85% 34.90 4 35.10 16 10.28
2013-11-04 8103 108555 81 3796104 34.95 35.05 34.85 34.90 0.05 -0.14% 34.90 9 34.95 1 10.26
2013-11-05 8103 87420 56 3042150 34.90 34.90 34.70 34.70 0.20 -0.57% 34.70 3 34.80 5 10.21
2013-11-06 8103 108756 86 3750091 34.70 34.90 34.40 34.40 0.30 -0.86% 34.40 4 34.60 6 10.12
2013-11-07 8103 76108 64 2616462 34.40 34.50 34.30 34.40 0.00 0% 34.35 1 34.40 8 10.12
2013-11-08 8103 89351 63 3065522 34.35 34.40 34.20 34.20 0.20 -0.58% 34.10 3 34.35 4 10.06
2013-11-11 8103 82306 57 2845636 34.40 34.80 34.25 34.60 0.40 1.17% 34.50 3 34.60 1 10.18
2013-11-12 8103 97429 69 3383641 35.00 35.00 34.55 34.60 0.00 0% 34.60 4 34.75 2 10.18
2013-11-13 8103 64461 47 2223807 34.60 34.60 34.40 34.40 0.20 -0.58% 34.40 10 34.50 5 10.12
2013-11-14 8103 84917 67 2941770 34.50 34.75 34.50 34.65 0.25 0.73% 34.65 2 34.70 8 10.19
2013-11-15 8103 87083 59 3021612 34.80 34.95 34.50 34.60 0.05 -0.14% 34.60 1 34.70 2 10.71
2013-11-18 8103 125950 67 4350981 34.60 34.80 34.35 34.60 0.00 0% 34.60 1 34.65 1 10.71
2013-11-19 8103 99124 70 3424286 34.70 34.70 34.45 34.60 0.00 0% 34.55 5 34.60 14 10.71
2013-11-20 8103 81693 71 2810396 34.50 34.50 34.35 34.40 0.20 -0.58% 34.35 52 34.45 1 10.65
2013-11-21 8103 136478 69 4705487 34.30 34.60 34.15 34.55 0.15 0.44% 34.50 2 34.60 7 10.70
2013-11-22 8103 47605 47 1643520 34.65 34.65 34.45 34.45 0.10 -0.29% 34.45 11 34.55 5 10.67
2013-11-25 8103 44030 34 1524184 34.45 34.70 34.45 34.60 0.15 0.44% 34.55 1 34.65 7 10.71
2013-11-26 8103 74021 55 2560669 34.70 34.70 34.50 34.55 0.05 -0.14% 34.55 2 34.60 1 10.70
2013-11-27 8103 81029 68 2812047 34.70 34.80 34.65 34.70 0.15 0.43% 34.70 4 34.75 11 10.74
2013-11-28 8103 706576 424 25117957 34.80 35.85 34.80 35.80 1.10 3.17% 35.75 11 35.80 26 11.08
2013-11-29 8103 294230 204 10579302 36.00 36.10 35.85 35.90 0.10 0.28% 35.90 2 35.95 6 11.11
2013-12-02 8103 200447 135 7198156 35.95 36.10 35.75 35.90 0.00 0% 35.85 2 35.90 12 11.11
2013-12-03 8103 163581 103 5834325 35.90 35.90 35.45 35.80 0.10 -0.28% 35.75 1 35.80 6 11.08
2013-12-04 8103 190342 121 6763158 35.70 35.70 35.40 35.60 0.20 -0.56% 35.50 1 35.65 3 11.02
2013-12-05 8103 86501 70 3087008 35.90 35.90 35.55 35.60 0.00 0% 35.60 4 35.70 14 11.02
2013-12-06 8103 247963 165 8893972 35.65 36.00 35.65 35.95 0.35 0.98% 35.90 8 35.95 11 11.13
2013-12-09 8103 1039729 682 38694787 36.10 37.80 36.00 37.10 1.15 3.2% 37.10 3 37.20 4 11.49
2013-12-10 8103 257202 171 9470503 37.10 37.20 36.65 36.80 0.30 -0.81% 36.75 15 36.80 9 11.39
2013-12-11 8103 316379 191 11656258 36.80 37.40 36.60 36.60 0.20 -0.54% 36.60 17 36.65 3 11.33
2013-12-12 8103 167949 109 6155929 36.60 36.80 36.50 36.65 0.05 0.14% 36.60 5 36.65 2 11.35
2013-12-13 8103 156999 98 5763308 36.60 36.80 36.60 36.70 0.05 0.14% 36.70 5 36.75 11 11.36
2013-12-16 8103 160303 115 5848562 36.60 36.80 36.35 36.50 0.20 -0.54% 36.50 9 36.70 8 11.30
2013-12-17 8103 158068 102 5746508 36.50 36.50 36.20 36.20 0.30 -0.82% 36.15 6 36.30 3 11.21
2013-12-18 8103 178520 113 6503534 36.30 36.65 36.20 36.50 0.30 0.83% 36.50 2 36.60 17 11.30
2013-12-19 8103 105081 75 3849212 36.90 36.90 36.50 36.55 0.05 0.14% 36.55 6 36.60 4 11.32
2013-12-20 8103 74745 63 2735864 36.60 36.85 36.40 36.45 0.10 -0.27% 36.45 6 36.60 2 11.28
2013-12-23 8103 307458 184 11349016 36.60 37.15 36.60 36.95 0.50 1.37% 36.95 5 37.00 18 11.44
2013-12-24 8103 157077 98 5807751 37.10 37.25 36.80 36.85 0.10 -0.27% 36.85 6 36.95 2 11.41
2013-12-25 8103 134321 100 4965887 37.10 37.10 36.85 36.90 0.05 0.14% 36.90 12 37.00 9 11.42
2013-12-26 8103 182969 112 6758201 37.00 37.10 36.80 36.95 0.05 0.14% 36.95 12 37.00 1 11.44
2013-12-27 8103 194822 106 7189347 37.00 37.10 36.80 36.80 0.15 -0.41% 36.80 12 36.90 8 11.39
2013-12-30 8103 147860 106 5466878 37.00 37.20 36.85 36.90 0.10 0.27% 36.90 6 36.95 4 11.42
2013-12-31 8103 583480 240 21753401 36.90 37.55 36.90 37.30 0.40 1.08% 37.25 16 37.30 3 11.55
2013-12-31 8103 583480 240 21753401 36.90 37.55 36.90 37.30 0.40 0% 37.25 16 37.30 3 11.55