全國(9937)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　30.00
0
0%		29.80
-0.2
-0.67%		29.85
0.05
0.17%		 　29.75
-0.1
-0.34%		29.80
0.05
0.17%		29.80
0
0%		29.80
0
0%		30.00
0.2
0.67%		 　29.95
-0.05
-0.17%		29.90
-0.05
-0.17%		29.70
-0.2
-0.67%		29.50
-0.2
-0.67%		29.65
0.15
0.51%		 　29.55
-0.1
-0.34%		29.70
0.15
0.51%		29.60
-0.1
-0.34%		29.60
0
0%		29.50
-0.1
-0.34%		 　29.70
0.2
0.68%		29.70
0
0%		29.80
0.1
0.34%		29.75
-0.05
-0.17%		29.74
2 月29.75
0
0%		 　29.80
0.05
0.17%		29.50
-0.3
-1.01%		29.70
0.2
0.68%		 　　　　　　　　　　29.70
0
0%		29.70
0
0%		29.75
0.05
0.17%		29.70
-0.05
-0.17%		29.75
0.05
0.17%		29.65
-0.1
-0.34%		 29.70
0.05
0.17%		29.80
0.1
0.34%		30.00
0.2
0.67%		 29.79
3 月30.00
0
0%		 　29.80
-0.2
-0.67%		29.90
0.1
0.34%		29.95
0.05
0.17%		29.85
-0.1
-0.33%		29.90
0.05
0.17%		 　30.10
0.2
0.67%		30.00
-0.1
-0.33%		30.15
0.15
0.5%		30.10
-0.05
-0.17%		30.20
0.1
0.33%		 　30.00
-0.2
-0.66%		30.05
0.05
0.17%		29.95
-0.1
-0.33%		30.00
0.05
0.17%		30.00
0
0%		 　30.00
0
0%		30.05
0.05
0.17%		29.85
-0.2
-0.67%		29.95
0.1
0.34%		29.90
-0.05
-0.17%		 29.96
4 月29.70
-0.2
-0.67%		29.65
-0.05
-0.17%		29.50
-0.15
-0.51%		 　　　28.80
-0.7
-2.37%		28.75
-0.05
-0.17%		28.70
-0.05
-0.17%		28.75
0.05
0.17%		29.15
0.4
1.39%		 　29.05
-0.1
-0.34%		29.10
0.05
0.17%		29.00
-0.1
-0.34%		28.85
-0.15
-0.52%		29.00
0.15
0.52%		 　28.75
-0.25
-0.86%		28.60
-0.15
-0.52%		28.75
0.15
0.52%		28.80
0.05
0.17%		28.80
0
0%		 　28.75
-0.05
-0.17%		28.75
0
0%		 28.93
5 月　28.80
0.05
0.17%		28.75
-0.05
-0.17%		 　28.90
0.15
0.52%		29.05
0.15
0.52%		29.00
-0.05
-0.17%		29.10
0.1
0.34%		29.10
0
0%		 　28.95
-0.15
-0.52%		29.05
0.1
0.35%		29.10
0.05
0.17%		29.10
0
0%		29.10
0
0%		 　29.10
0
0%		29.00
-0.1
-0.34%		28.95
-0.05
-0.17%		28.95
0
0%		28.95
0
0%		 　29.00
0.05
0.17%		28.85
-0.15
-0.52%		28.90
0.05
0.17%		29.00
0.1
0.35%		29.20
0.2
0.69%		28.99
6 月 　29.00
-0.2
-0.68%		28.85
-0.15
-0.52%		28.85
0
0%		28.70
-0.15
-0.52%		28.65
-0.05
-0.17%		 　28.90
0.25
0.87%		28.65
-0.25
-0.87%		 28.50
-0.15
-0.52%		28.50
0
0%		 　28.55
0.05
0.18%		28.60
0.05
0.18%		28.25
-0.35
-1.22%		27.50
-0.75
-2.65%		27.10
-0.4
-1.45%		 　27.20
0.1
0.37%		26.70
-0.5
-1.84%		26.75
0.05
0.19%		26.70
-0.05
-0.19%		26.75
0.05
0.19%		 27.99
7 月27.00
0.25
0.93%		26.80
-0.2
-0.74%		26.60
-0.2
-0.75%		26.70
0.1
0.38%		26.60
-0.1
-0.37%		 　26.90
0.3
1.13%		26.90
0
0%		26.95
0.05
0.19%		27.20
0.25
0.93%		27.15
-0.05
-0.18%		 　27.35
0.2
0.74%		27.80
0.45
1.65%		27.60
-0.2
-0.72%		27.60
0
0%		27.35
-0.25
-0.91%		 　27.30
-0.05
-0.18%		27.55
0.25
0.92%		27.75
0.2
0.73%		26.60
-1.15
-4.14%		26.40
-0.2
-0.75%		 　26.20
-0.2
-0.76%		26.45
0.25
0.95%		26.30
-0.15
-0.57%		26.99
8 月26.30
0
0%		26.50
0.2
0.76%		 　27.00
0.5
1.89%		26.70
-0.3
-1.11%		26.60
-0.1
-0.37%		26.45
-0.15
-0.56%		26.45
0
0%		 　26.50
0.05
0.19%		26.45
-0.05
-0.19%		26.40
-0.05
-0.19%		26.40
0
0%		26.30
-0.1
-0.38%		 　26.45
0.15
0.57%		26.30
-0.15
-0.57%		 26.45
0.15
0.57%		26.25
-0.2
-0.76%		 　26.15
-0.1
-0.38%		26.00
-0.15
-0.57%		25.95
-0.05
-0.19%		25.85
-0.1
-0.39%		25.90
0.05
0.19%		 26.37
9 月　26.15
0.25
0.97%		26.30
0.15
0.57%		26.10
-0.2
-0.76%		26.30
0.2
0.77%		26.30
0
0%		 　26.15
-0.15
-0.57%		26.10
-0.05
-0.19%		26.15
0.05
0.19%		26.05
-0.1
-0.38%		26.20
0.15
0.58%		26.10
-0.1
-0.38%		 25.95
-0.15
-0.57%		26.10
0.15
0.58%		25.95
-0.15
-0.57%		 　　　26.10
0.15
0.58%		25.95
-0.15
-0.57%		26.00
0.05
0.19%		26.00
0
0%		26.00
0
0%		 　25.95
-0.05
-0.19%		 26.09
10 月26.25
0.3
1.16%		27.15
0.9
3.43%		27.75
0.6
2.21%		27.80
0.05
0.18%		 　27.95
0.15
0.54%		28.20
0.25
0.89%		28.05
-0.15
-0.53%		 28.25
0.2
0.71%		 　28.25
0
0%		28.20
-0.05
-0.18%		28.10
-0.1
-0.35%		28.20
0.1
0.36%		28.20
0
0%		 　28.20
0
0%		28.10
-0.1
-0.35%		28.05
-0.05
-0.18%		28.15
0.1
0.36%		28.15
0
0%		 　28.20
0.05
0.18%		28.15
-0.05
-0.18%		28.15
0
0%		28.15
0
0%		28.02
11 月28.15
0
0%		 　28.10
-0.05
-0.18%		28.10
0
0%		28.00
-0.1
-0.36%		28.10
0.1
0.36%		28.00
-0.1
-0.36%		 　28.00
0
0%		27.90
-0.1
-0.36%		27.90
0
0%		27.90
0
0%		27.80
-0.1
-0.36%		 　27.95
0.15
0.54%		27.95
0
0%		27.85
-0.1
-0.36%		27.45
-0.4
-1.44%		27.75
0.3
1.09%		 　27.80
0.05
0.18%		28.05
0.25
0.9%		27.75
-0.3
-1.07%		27.80
0.05
0.18%		27.75
-0.05
-0.18%		 27.9
12 月　27.70
-0.05
-0.18%		27.80
0.1
0.36%		27.70
-0.1
-0.36%		27.70
0
0%		27.70
0
0%		 　27.80
0.1
0.36%		27.75
-0.05
-0.18%		27.80
0.05
0.18%		27.80
0
0%		27.85
0.05
0.18%		 　27.85
0
0%		27.80
-0.05
-0.18%		27.80
0
0%		27.80
0
0%		27.90
0.1
0.36%		 　27.95
0.05
0.18%		28.05
0.1
0.36%		27.90
-0.15
-0.53%		28.05
0.15
0.54%		28.20
0.15
0.53%		 　28.90
0.7
2.48%		29.20
0.3
1.04%		27.98

說明:最高漲幅:3.43%最低跌幅:-4.14% 最高價:30.20最低價:25.85平均價:28.2,灰色底表示週末,漲127天(20.3)元,跌125天(-19.2)元,平盤58天
3%=1,2%=6,1%=58,0%=120,-0%=1,-1%=1,-2%=3,-3%=53,-4%=67,

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 9937 117497 58 3532559 29.75 30.30 29.75 30.00 0.25 0% 30.00 5 30.10 8 21.43
2013-01-03 9937 136686 62 4104480 30.20 30.20 29.80 29.80 0.20 -0.67% 29.80 19 29.90 6 21.29
2013-01-04 9937 78320 65 2339179 29.75 30.05 29.75 29.85 0.05 0.17% 29.80 9 30.00 2 21.32
2013-01-07 9937 80872 76 2409497 29.85 30.00 29.70 29.75 0.10 -0.34% 29.75 10 29.80 1 21.25
2013-01-08 9937 29035 28 864250 29.75 29.80 29.70 29.80 0.05 0.17% 29.75 3 29.85 1 21.29
2013-01-09 9937 37001 28 1099180 29.70 29.90 29.65 29.80 0.00 0% 29.85 17 29.90 11 21.29
2013-01-10 9937 85430 53 2549104 29.80 29.95 29.70 29.80 0.00 0% 29.80 6 29.90 1 21.29
2013-01-11 9937 128750 102 3852250 29.95 30.00 29.80 30.00 0.20 0.67% 29.90 1 30.00 28 21.43
2013-01-14 9937 57139 35 1707270 29.90 29.95 29.80 29.95 0.05 -0.17% 29.90 2 30.00 42 21.39
2013-01-15 9937 183035 90 5461105 29.95 29.95 29.70 29.90 0.05 -0.17% 29.80 4 29.90 5 21.36
2013-01-16 9937 151044 87 4488814 29.80 29.80 29.65 29.70 0.20 -0.67% 29.70 3 29.75 23 21.21
2013-01-17 9937 174436 93 5161132 29.70 29.75 29.50 29.50 0.20 -0.67% 29.50 3 29.65 5 21.07
2013-01-18 9937 81170 56 2408836 29.60 29.90 29.60 29.65 0.15 0.51% 29.60 26 29.65 8 21.18
2013-01-21 9937 61501 51 1819528 29.65 29.75 29.50 29.55 0.10 -0.34% 29.55 8 29.70 1 21.11
2013-01-22 9937 81361 48 2415089 29.80 29.80 29.60 29.70 0.15 0.51% 29.65 5 29.70 10 21.21
2013-01-23 9937 82250 65 2436499 29.70 29.75 29.55 29.60 0.10 -0.34% 29.60 3 29.70 3 21.14
2013-01-24 9937 64000 47 1893600 29.50 29.65 29.50 29.60 0.00 0% 29.60 3 29.70 11 21.14
2013-01-25 9937 132000 81 3897500 29.60 29.60 29.50 29.50 0.10 -0.34% 29.50 13 29.55 5 21.07
2013-01-28 9937 70298 41 2083990 29.70 29.70 29.50 29.70 0.20 0.68% 29.65 5 29.75 10 21.21
2013-01-29 9937 47334 26 1405401 29.70 29.70 29.60 29.70 0.00 0% 29.65 20 29.70 1 21.21
2013-01-30 9937 120000 66 3571450 29.70 29.80 29.70 29.80 0.10 0.34% 29.75 1 29.80 2 21.29
2013-01-31 9937 65090 37 1936477 29.80 29.80 29.60 29.75 0.05 -0.17% 29.70 10 29.80 3 21.25
2013-02-01 9937 69000 51 2050250 29.75 29.80 29.65 29.75 0.00 0% 29.70 12 29.75 1 21.25
2013-02-04 9937 60000 43 1784950 29.80 29.80 29.70 29.80 0.05 0.17% 29.75 6 29.80 11 21.29
2013-02-05 9937 273059 117 8084989 29.80 29.80 29.50 29.50 0.30 -1.01% 29.50 14 29.65 5 21.07
2013-02-06 9937 107450 73 3184364 29.60 29.75 29.60 29.70 0.20 0.68% 29.65 2 29.70 2 21.21
2013-02-18 9937 99242 60 2955887 29.80 29.90 29.70 29.70 0.00 0% 29.70 25 29.80 19 21.21
2013-02-19 9937 124755 93 3704622 29.70 29.75 29.55 29.70 0.00 0% 29.70 7 29.75 20 21.21
2013-02-20 9937 141090 61 4193572 29.70 29.80 29.60 29.75 0.05 0.17% 29.70 22 29.75 30 21.25
2013-02-21 9937 118745 59 3528011 29.70 29.75 29.70 29.70 0.05 -0.17% 29.70 24 29.75 8 21.21
2013-02-22 9937 83930 40 2494000 29.70 29.75 29.65 29.75 0.05 0.17% 29.70 6 29.75 15 21.25
2013-02-23 9937 298004 96 8828420 29.75 29.75 29.55 29.65 0.10 -0.34% 29.65 3 29.75 22 21.18
2013-02-25 9937 268644 79 7977741 29.65 29.75 29.65 29.70 0.05 0.17% 29.70 6 29.75 46 21.21
2013-02-26 9937 297335 69 8853081 29.70 29.85 29.65 29.80 0.10 0.34% 29.70 28 29.80 4 21.29
2013-02-27 9937 218700 89 6522100 29.75 30.00 29.65 30.00 0.20 0.67% 29.75 8 30.00 2 21.43
2013-03-01 9937 395880 78 11834734 30.00 30.00 29.80 30.00 0.00 0% 29.95 1 30.00 40 21.43
2013-03-04 9937 417612 109 12452785 30.00 30.00 29.80 29.80 0.20 -0.67% 29.80 6 29.85 5 21.29
2013-03-05 9937 363664 87 10850952 29.80 30.00 29.75 29.90 0.10 0.34% 29.90 10 29.95 1 21.36
2013-03-06 9937 214010 69 6402850 29.85 30.10 29.75 29.95 0.05 0.17% 29.90 2 29.95 1 21.39
2013-03-07 9937 148100 89 4425754 30.00 30.00 29.85 29.85 0.10 -0.33% 29.85 1 29.95 17 21.32
2013-03-08 9937 105762 61 3157580 29.85 29.90 29.80 29.90 0.05 0.17% 29.85 29 29.90 8 21.36
2013-03-11 9937 224687 152 6774676 29.90 30.45 29.90 30.10 0.20 0.67% 30.05 2 30.10 24 21.50
2013-03-12 9937 406250 75 12195124 30.40 30.40 29.95 30.00 0.10 -0.33% 30.00 1 30.10 7 21.43
2013-03-13 9937 139038 68 4180545 30.00 30.20 30.00 30.15 0.15 0.5% 30.15 5 30.20 12 21.54
2013-03-14 9937 119000 53 3574050 30.20 30.20 29.95 30.10 0.05 -0.17% 30.05 11 30.10 21 21.50
2013-03-15 9937 130872 94 3941960 30.10 30.30 30.00 30.20 0.10 0.33% 30.05 7 30.20 18 21.57
2013-03-18 9937 77753 52 2338540 30.20 30.20 30.00 30.00 0.20 -0.66% 30.00 16 30.05 5 21.43
2013-03-19 9937 118013 68 3543193 30.00 30.10 29.95 30.05 0.05 0.17% 30.00 23 30.05 30 21.46
2013-03-20 9937 122036 82 3657387 30.00 30.05 29.85 29.95 0.10 -0.33% 29.90 3 30.00 3 21.39
2013-03-21 9937 101000 55 3034750 30.40 30.40 29.95 30.00 0.05 0.17% 29.95 14 30.00 11 21.43
2013-03-22 9937 66003 30 1978590 30.00 30.00 29.90 30.00 0.00 0% 29.95 1 30.00 41 21.43
2013-03-25 9937 96872 62 2902982 30.00 30.00 29.90 30.00 0.00 0% 29.95 12 30.00 5 21.43
2013-03-26 9937 50436 28 1513030 30.00 30.05 29.95 30.05 0.05 0.17% 29.95 14 30.10 5 21.46
2013-03-27 9937 114405 73 3416250 29.90 30.00 29.80 29.85 0.20 -0.67% 29.85 1 30.00 33 21.32
2013-03-28 9937 93134 96 2787526 29.85 30.00 29.80 29.95 0.10 0.34% 29.90 1 29.95 31 21.39
2013-03-29 9937 95074 66 2834796 29.90 29.90 29.70 29.90 0.05 -0.17% 29.85 3 29.90 5 21.36
2013-04-01 9937 111086 89 3308136 29.90 29.90 29.70 29.70 0.20 -0.67% 29.70 74 29.75 1 21.21
2013-04-02 9937 109634 46 3255099 29.70 29.75 29.65 29.65 0.05 -0.17% 29.65 16 29.70 3 22.13
2013-04-03 9937 164360 101 4857422 29.65 29.65 29.45 29.50 0.15 -0.51% 29.50 4 29.55 4 22.01
2013-04-08 9937 317266 186 9228714 29.40 29.40 28.80 28.80 0.70 -2.37% 28.80 10 29.05 3 21.49
2013-04-09 9937 205802 163 5897008 28.80 28.90 28.50 28.75 0.05 -0.17% 28.70 4 28.75 1 21.46
2013-04-10 9937 144070 66 4137285 28.75 28.75 28.60 28.70 0.05 -0.17% 28.70 28 28.80 1 21.42
2013-04-11 9937 81101 53 2331530 28.75 28.80 28.70 28.75 0.05 0.17% 28.75 5 28.80 28 21.46
2013-04-12 9937 82964 48 2410333 28.90 29.20 28.90 29.15 0.40 1.39% 29.10 1 29.20 10 21.75
2013-04-15 9937 53574 44 1560272 29.15 29.40 29.05 29.05 0.10 -0.34% 29.10 25 29.15 1 21.68
2013-04-16 9937 57413 52 1661495 28.70 29.10 28.70 29.10 0.05 0.17% 29.05 5 29.10 1 21.72
2013-04-17 9937 42527 37 1231837 29.00 29.30 28.90 29.00 0.10 -0.34% 28.95 1 29.00 1 21.64
2013-04-18 9937 41260 39 1184840 28.50 29.00 28.50 28.85 0.15 -0.52% 28.85 1 28.90 2 21.53
2013-04-19 9937 38710 41 1118930 28.90 29.00 28.80 29.00 0.15 0.52% 28.85 1 29.00 3 21.64
2013-04-22 9937 70299 62 2032438 29.20 29.20 28.60 28.75 0.25 -0.86% 28.75 3 28.95 5 21.46
2013-04-23 9937 61435 62 1764303 28.80 28.90 28.60 28.60 0.15 -0.52% 28.60 37 28.65 1 21.34
2013-04-24 9937 50510 33 1449858 28.90 28.90 28.60 28.75 0.15 0.52% 28.75 4 28.80 5 21.46
2013-04-25 9937 73182 50 2100991 28.75 28.90 28.65 28.80 0.05 0.17% 28.80 2 28.85 1 21.49
2013-04-26 9937 112183 68 3235877 28.80 28.90 28.80 28.80 0.00 0% 28.80 16 28.90 1 21.49
2013-04-29 9937 94332 67 2724994 29.00 29.00 28.75 28.75 0.05 -0.17% 28.75 1 28.80 1 21.46
2013-04-30 9937 100351 80 2889306 28.70 28.95 28.70 28.75 0.00 0% 28.75 1 28.80 2 21.46
2013-05-02 9937 124615 76 3586011 28.60 28.95 28.60 28.80 0.05 0.17% 28.75 7 28.80 11 21.49
2013-05-03 9937 220250 83 6344487 28.80 28.90 28.60 28.75 0.05 -0.17% 28.75 15 28.90 3 21.46
2013-05-06 9937 58055 33 1676464 28.95 28.95 28.75 28.90 0.15 0.52% 28.85 1 28.90 1 21.57
2013-05-07 9937 84639 51 2453984 29.00 29.10 28.90 29.05 0.15 0.52% 28.95 7 29.05 1 21.68
2013-05-08 9937 108655 59 3152158 29.10 29.10 28.95 29.00 0.05 -0.17% 28.95 23 29.00 65 21.64
2013-05-09 9937 153129 72 4441252 29.10 29.10 28.90 29.10 0.10 0.34% 29.00 1 29.10 26 21.72
2013-05-10 9937 101437 61 2948348 29.00 29.20 28.95 29.10 0.00 0% 29.00 10 29.10 16 21.72
2013-05-13 9937 51831 41 1498827 29.25 29.25 28.80 28.95 0.15 -0.52% 28.95 20 29.00 7 21.60
2013-05-14 9937 18200 18 528729 29.05 29.10 28.95 29.05 0.10 0.35% 28.95 35 29.10 28 21.68
2013-05-15 9937 72262 58 2099243 29.00 29.10 29.00 29.10 0.05 0.17% 29.00 1 29.10 8 21.72
2013-05-16 9937 202300 123 5876330 29.10 29.20 28.95 29.10 0.00 0% 29.05 4 29.20 25 22.38
2013-05-17 9937 100440 79 2928760 29.10 29.30 29.00 29.10 0.00 0% 29.10 2 29.20 1 22.38
2013-05-20 9937 40110 19 1169000 29.20 29.20 29.10 29.10 0.00 0% 29.10 4 29.15 1 22.38
2013-05-21 9937 1558079 39 45184241 29.00 29.05 28.95 29.00 0.10 -0.34% 29.00 3 29.05 13 22.31
2013-05-22 9937 142372 107 4136419 29.40 29.40 28.95 28.95 0.05 -0.17% 28.95 3 29.00 1 22.27
2013-05-23 9937 104335 87 3022915 28.95 29.20 28.90 28.95 0.00 0% 28.95 10 29.00 5 22.27
2013-05-24 9937 46561 34 1351233 28.95 29.15 28.95 28.95 0.00 0% 28.95 29 29.00 1 22.27
2013-05-27 9937 124520 72 3609180 29.00 29.00 28.90 29.00 0.05 0.17% 29.00 13 29.05 17 22.31
2013-05-28 9937 122778 76 3545256 28.90 28.95 28.85 28.85 0.15 -0.52% 28.85 9 28.95 1 22.19
2013-05-29 9937 97892 79 2833689 29.10 29.15 28.85 28.90 0.05 0.17% 28.90 13 29.00 6 22.23
2013-05-30 9937 33231 27 961875 28.90 29.10 28.90 29.00 0.10 0.35% 28.95 11 29.00 31 22.31
2013-05-31 9937 84820 60 2460398 29.00 29.20 28.85 29.20 0.20 0.69% 28.90 5 29.20 11 22.46
2013-06-03 9937 44400 42 1285500 29.20 29.20 28.80 29.00 0.20 -0.68% 28.95 10 29.05 2 22.31
2013-06-04 9937 42200 37 1220120 28.95 29.00 28.85 28.85 0.15 -0.52% 28.85 4 28.90 1 22.19
2013-06-05 9937 29410 27 847877 29.05 29.05 28.80 28.85 0.00 0% 28.80 4 28.90 1 22.19
2013-06-06 9937 63708 66 1831616 28.80 29.00 28.65 28.70 0.15 -0.52% 28.70 3 28.80 3 22.08
2013-06-07 9937 80658 45 2314533 28.70 28.80 28.65 28.65 0.05 -0.17% 28.60 11 28.75 3 22.04
2013-06-10 9937 71010 38 2040690 28.80 28.90 28.65 28.90 0.25 0.87% 28.65 16 28.90 1 22.23
2013-06-11 9937 101455 51 2906133 28.60 28.80 28.55 28.65 0.25 -0.87% 28.55 7 28.70 1 22.04
2013-06-13 9937 80335 53 2292996 28.65 28.65 28.50 28.50 0.15 -0.52% 28.50 15 28.55 3 21.92
2013-06-14 9937 102559 88 2917820 28.50 28.70 28.30 28.50 0.00 0% 28.30 18 28.50 1 21.92
2013-06-17 9937 35550 26 1011685 28.70 28.70 28.40 28.55 0.05 0.18% 28.45 1 28.60 5 21.96
2013-06-18 9937 32250 27 919174 28.60 28.60 28.40 28.60 0.05 0.18% 28.45 4 28.60 11 22.00
2013-06-19 9937 152375 114 4309649 28.50 28.50 28.20 28.25 0.35 -1.22% 28.25 3 28.45 2 21.73
2013-06-20 9937 255036 198 7058712 28.00 28.00 27.35 27.50 0.75 -2.65% 27.45 7 27.50 3 21.15
2013-06-21 9937 228223 189 6184122 27.40 27.50 27.00 27.10 0.40 -1.45% 27.10 1 27.15 8 20.85
2013-06-24 9937 133618 87 3642468 27.25 27.40 27.10 27.20 0.10 0.37% 27.20 8 27.25 10 20.92
2013-06-25 9937 154300 93 4156339 27.10 27.10 26.70 26.70 0.50 -1.84% 26.70 1 26.80 1 20.54
2013-06-26 9937 213706 142 5737324 26.80 27.40 26.70 26.75 0.05 0.19% 26.75 12 26.85 1 20.58
2013-06-27 9937 141000 123 3771950 26.75 26.85 26.70 26.70 0.05 -0.19% 26.70 19 26.75 12 20.54
2013-06-28 9937 167110 123 4475753 26.70 27.30 26.70 26.75 0.05 0.19% 26.70 20 27.20 3 20.58
2013-07-01 9937 207535 103 5598495 27.30 27.30 26.75 27.00 0.25 0.93% 27.00 5 27.10 2 20.77
2013-07-02 9937 131052 108 3523456 27.10 27.10 26.80 26.80 0.20 -0.74% 26.80 29 26.90 1 20.62
2013-07-03 9937 269100 174 7199759 26.80 27.00 26.60 26.60 0.20 -0.75% 26.60 5 26.75 1 20.46
2013-07-04 9937 99701 98 2658564 26.60 26.70 26.60 26.70 0.10 0.38% 26.70 2 26.75 1 20.54
2013-07-05 9937 197311 157 5258772 26.70 26.85 26.55 26.60 0.10 -0.37% 26.55 12 26.75 2 20.46
2013-07-08 9937 199150 106 5338500 26.70 27.00 26.60 26.90 0.30 1.13% 26.85 1 27.00 18 20.69
2013-07-09 9937 115399 93 3115081 26.90 27.10 26.85 26.90 0.00 0% 26.90 14 27.10 21 20.69
2013-07-10 9937 122291 109 3308027 27.10 27.20 26.80 26.95 0.05 0.19% 26.95 2 27.10 2 20.73
2013-07-11 9937 126369 103 3423363 27.20 27.20 26.95 27.20 0.25 0.93% 27.10 4 27.20 1 20.92
2013-07-12 9937 206000 138 5556450 27.30 27.30 26.85 27.15 0.05 -0.18% 27.00 2 27.15 5 20.88
2013-07-15 9937 165202 132 4490013 27.30 27.35 27.00 27.35 0.20 0.74% 27.25 1 27.35 3 21.04
2013-07-16 9937 372436 217 10356776 27.35 28.00 27.35 27.80 0.45 1.65% 27.70 2 27.80 1 21.38
2013-07-17 9937 221316 129 6158932 27.90 28.10 27.50 27.60 0.20 -0.72% 27.60 2 27.80 1 21.23
2013-07-18 9937 246303 155 6792431 27.80 27.80 27.30 27.60 0.00 0% 27.50 2 27.60 7 21.23
2013-07-19 9937 249000 142 6805200 27.80 27.80 27.10 27.35 0.25 -0.91% 27.35 2 27.45 3 21.04
2013-07-22 9937 308057 195 8382973 27.40 27.40 27.10 27.30 0.05 -0.18% 27.30 1 27.40 2 21.00
2013-07-23 9937 512783 211 14053938 27.30 27.55 27.30 27.55 0.25 0.92% 27.50 22 27.55 20 21.19
2013-07-24 9937 565508 277 15680246 27.55 27.80 27.55 27.75 0.20 0.73% 27.75 5 27.80 43 21.35
2013-07-25 9937 332427 230 8834569 26.35 26.75 26.30 26.60 0.00 -4.14% 26.60 2 26.65 7 20.46
2013-07-26 9937 148063 96 3914025 26.60 26.60 26.30 26.40 0.20 -0.75% 26.40 12 26.45 5 20.31
2013-07-29 9937 127276 90 3345835 26.40 26.45 26.20 26.20 0.20 -0.76% 26.15 12 26.20 7 20.15
2013-07-30 9937 53050 47 1401696 26.20 26.55 26.20 26.45 0.25 0.95% 26.45 11 26.55 6 20.35
2013-07-31 9937 69300 53 1826634 26.45 26.45 26.30 26.30 0.15 -0.57% 26.30 1 26.40 5 20.23
2013-08-01 9937 23035 20 606093 26.30 26.40 26.25 26.30 0.00 0% 26.30 1 26.35 9 20.23
2013-08-02 9937 70500 55 1866698 26.30 26.60 26.30 26.50 0.20 0.76% 26.40 7 26.55 7 20.38
2013-08-05 9937 158198 106 4224485 26.55 27.00 26.50 27.00 0.50 1.89% 26.70 20 27.00 12 20.77
2013-08-06 9937 98798 61 2648545 27.00 27.00 26.55 26.70 0.30 -1.11% 26.70 7 26.80 1 20.54
2013-08-07 9937 65086 46 1734658 26.70 26.80 26.60 26.60 0.10 -0.37% 26.60 2 26.65 2 20.46
2013-08-08 9937 68876 38 1827868 26.60 26.65 26.45 26.45 0.15 -0.56% 26.45 8 26.60 1 20.35
2013-08-09 9937 103045 51 2725847 26.45 26.60 26.40 26.45 0.00 0% 26.40 21 26.45 4 20.35
2013-08-12 9937 45035 34 1188936 26.35 26.50 26.30 26.50 0.05 0.19% 26.35 10 26.50 5 20.38
2013-08-13 9937 46061 23 1216866 26.50 26.50 26.35 26.45 0.05 -0.19% 26.45 1 26.50 17 20.35
2013-08-14 9937 58504 38 1544205 26.45 26.45 26.30 26.40 0.05 -0.19% 26.35 25 26.40 1 20.31
2013-08-15 9937 34504 24 910305 26.40 26.45 26.35 26.40 0.00 0% 26.40 6 26.45 4 20.31
2013-08-16 9937 71065 45 1872675 26.35 26.40 26.25 26.30 0.10 -0.38% 26.30 5 26.40 1 21.56
2013-08-19 9937 66134 56 1739691 26.35 26.45 26.25 26.45 0.15 0.57% 26.30 1 26.45 8 21.68
2013-08-20 9937 69280 39 1825004 26.50 26.50 26.25 26.30 0.15 -0.57% 26.25 15 26.40 4 21.56
2013-08-22 9937 85035 78 2234603 26.15 26.45 26.05 26.45 0.15 0.57% 26.30 1 26.45 4 21.68
2013-08-23 9937 50349 42 1315126 26.45 26.45 26.05 26.25 0.20 -0.76% 26.20 2 26.30 5 21.52
2013-08-26 9937 88848 48 2318056 26.20 26.20 26.05 26.15 0.10 -0.38% 26.15 1 26.20 1 21.43
2013-08-27 9937 152620 65 3973728 26.15 26.15 26.00 26.00 0.15 -0.57% 26.00 40 26.10 2 21.31
2013-08-28 9937 114317 77 2959392 26.00 26.00 25.80 25.95 0.05 -0.19% 25.85 5 25.95 7 21.27
2013-08-29 9937 59210 32 1530997 25.95 25.95 25.80 25.85 0.10 -0.39% 25.85 22 25.95 5 21.19
2013-08-30 9937 81536 47 2106836 25.85 25.95 25.80 25.90 0.05 0.19% 25.85 25 25.90 1 21.23
2013-09-02 9937 74348 50 1932417 25.90 26.15 25.85 26.15 0.25 0.97% 26.10 30 26.15 8 21.43
2013-09-03 9937 50362 40 1322536 26.25 26.35 26.15 26.30 0.15 0.57% 26.25 1 26.30 25 21.56
2013-09-04 9937 59114 48 1547432 26.30 26.30 26.10 26.10 0.20 -0.76% 26.10 6 26.25 1 21.39
2013-09-05 9937 109000 37 2860400 26.00 26.30 26.00 26.30 0.20 0.77% 26.20 7 26.35 2 21.56
2013-09-06 9937 94169 57 2461835 26.35 26.35 26.05 26.30 0.00 0% 26.10 4 26.30 6 21.56
2013-09-09 9937 55010 27 1442213 26.30 26.30 26.15 26.15 0.15 -0.57% 26.15 10 26.25 1 21.43
2013-09-10 9937 63115 40 1653497 26.20 26.30 26.10 26.10 0.05 -0.19% 26.10 7 26.30 42 21.39
2013-09-11 9937 59029 41 1540405 26.10 26.20 26.00 26.15 0.05 0.19% 26.05 2 26.20 30 21.43
2013-09-12 9937 22022 21 573973 26.20 26.20 26.05 26.05 0.10 -0.38% 26.05 7 26.25 6 21.35
2013-09-13 9937 14907 16 389072 26.05 26.20 26.05 26.20 0.15 0.58% 26.10 10 26.25 16 21.48
2013-09-14 9937 19209 13 501853 26.05 26.20 26.05 26.10 0.10 -0.38% 26.10 4 26.20 1 21.39
2013-09-16 9937 103524 87 2688014 26.10 26.10 25.85 25.95 0.15 -0.57% 25.90 12 26.10 11 21.27
2013-09-17 9937 38300 25 995693 25.95 26.10 25.90 26.10 0.15 0.58% 26.00 2 26.10 4 21.39
2013-09-18 9937 64408 63 1673686 26.10 26.10 25.90 25.95 0.15 -0.57% 25.95 12 26.10 17 21.27
2013-09-23 9937 20509 15 533834 26.00 26.10 26.00 26.10 0.15 0.58% 26.05 3 26.10 14 21.39
2013-09-24 9937 97834 67 2544122 26.10 26.10 25.95 25.95 0.15 -0.57% 25.95 6 26.00 32 21.27
2013-09-25 9937 82625 40 2154118 25.95 26.20 25.95 26.00 0.05 0.19% 26.00 2 26.20 5 21.31
2013-09-26 9937 28500 30 740900 26.20 26.20 25.95 26.00 0.00 0% 26.00 6 26.15 4 21.31
2013-09-27 9937 41436 32 1077298 26.00 26.05 26.00 26.00 0.00 0% 26.00 1 26.05 4 21.31
2013-09-30 9937 65505 36 1701904 26.00 26.00 25.95 25.95 0.05 -0.19% 25.95 2 26.00 1 21.27
2013-10-01 9937 151291 91 3955457 25.95 26.35 25.95 26.25 0.30 1.16% 26.25 1 26.30 2 21.52
2013-10-02 9937 355195 208 9432865 26.25 27.25 26.25 27.15 0.90 3.43% 27.05 15 27.15 2 22.25
2013-10-03 9937 561281 309 15471930 27.20 28.00 27.15 27.75 0.60 2.21% 27.70 21 27.75 21 22.75
2013-10-04 9937 389641 154 10889087 27.80 28.20 27.80 27.80 0.05 0.18% 27.75 11 27.80 4 22.79
2013-10-07 9937 225771 120 6318960 27.80 28.20 27.80 27.95 0.15 0.54% 27.95 1 28.00 3 22.91
2013-10-08 9937 293189 136 8277192 28.20 28.60 28.10 28.20 0.25 0.89% 28.15 1 28.20 10 23.11
2013-10-09 9937 199040 105 5600221 28.10 28.35 28.00 28.05 0.15 -0.53% 28.00 79 28.05 9 22.99
2013-10-11 9937 344623 118 9721755 28.15 28.45 28.15 28.25 0.20 0.71% 28.15 3 28.25 18 23.16
2013-10-14 9937 422747 100 11928338 28.60 28.60 27.95 28.25 0.00 0% 28.00 50 28.25 22 23.16
2013-10-15 9937 79059 52 2237959 28.50 28.50 28.15 28.20 0.05 -0.18% 28.20 9 28.25 6 23.11
2013-10-16 9937 321443 71 9038025 28.40 28.40 27.95 28.10 0.10 -0.35% 28.10 17 28.20 3 23.03
2013-10-17 9937 1690180 43 45191566 28.10 28.20 28.10 28.20 0.10 0.36% 28.20 5 28.25 26 23.11
2013-10-18 9937 1075387 36 28628443 28.30 28.30 28.15 28.20 0.00 0% 28.15 10 28.20 3 23.11
2013-10-21 9937 105282 41 2967996 28.15 28.25 28.10 28.20 0.00 0% 28.20 1 28.25 24 23.11
2013-10-22 9937 92474 56 2605642 28.20 28.25 28.10 28.10 0.10 -0.35% 28.05 22 28.20 9 23.03
2013-10-23 9937 100889 47 2839342 28.15 28.20 28.05 28.05 0.05 -0.18% 28.05 3 28.15 1 22.99
2013-10-24 9937 151605 76 4273649 28.05 28.25 28.05 28.15 0.10 0.36% 28.10 6 28.15 1 23.07
2013-10-25 9937 119500 63 3361650 28.15 28.20 28.00 28.15 0.00 0% 28.15 15 28.20 2 23.07
2013-10-28 9937 264808 92 7459395 28.15 28.25 28.10 28.20 0.05 0.18% 28.15 14 28.20 4 23.11
2013-10-29 9937 106122 35 2993328 28.25 28.30 28.15 28.15 0.05 -0.18% 28.15 20 28.25 21 23.07
2013-10-30 9937 271391 61 7640356 28.20 28.25 28.05 28.15 0.00 0% 28.10 3 28.20 13 23.07
2013-10-31 9937 110966 42 3119998 28.20 28.20 28.00 28.15 0.00 0% 28.05 7 28.15 18 23.07
2013-11-01 9937 147425 60 4151550 28.00 28.25 27.95 28.15 0.00 0% 28.10 6 28.15 38 23.07
2013-11-04 9937 205265 110 5784920 28.20 28.30 28.05 28.10 0.05 -0.18% 28.10 3 28.15 7 23.03
2013-11-05 9937 96743 62 2720213 28.10 28.20 28.05 28.10 0.00 0% 28.05 12 28.10 49 23.03
2013-11-06 9937 188350 90 5280400 28.15 28.15 27.95 28.00 0.10 -0.36% 27.95 2 28.00 2 22.95
2013-11-07 9937 91050 60 2554050 28.00 28.15 28.00 28.10 0.10 0.36% 27.95 11 28.10 23 23.03
2013-11-08 9937 75330 40 2113490 28.10 28.15 28.00 28.00 0.10 -0.36% 27.95 6 28.00 28 22.95
2013-11-11 9937 143661 52 4017175 28.00 28.15 27.90 28.00 0.00 0% 27.80 5 28.00 45 22.95
2013-11-12 9937 85101 46 2383087 28.10 28.10 27.90 27.90 0.10 -0.36% 27.90 1 28.00 22 22.87
2013-11-13 9937 103040 58 2881026 27.90 28.00 27.90 27.90 0.00 0% 27.90 2 28.00 5 22.87
2013-11-14 9937 62079 34 1733154 27.90 27.95 27.90 27.90 0.00 0% 27.85 12 27.95 1 22.87
2013-11-15 9937 93340 50 2603070 27.90 28.00 27.80 27.80 0.10 -0.36% 27.60 20 27.80 14 22.98
2013-11-18 9937 65843 47 1837884 27.85 28.00 27.80 27.95 0.15 0.54% 27.85 2 27.95 4 23.10
2013-11-19 9937 46280 31 1292084 27.95 27.95 27.85 27.95 0.00 0% 27.80 8 27.95 22 23.10
2013-11-20 9937 65872 37 1836504 27.90 27.95 27.80 27.85 0.10 -0.36% 27.80 26 27.85 26 23.02
2013-11-21 9937 142001 64 3924276 27.85 27.90 27.45 27.45 0.40 -1.44% 27.40 3 27.45 18 22.69
2013-11-22 9937 64000 33 1773050 27.50 27.85 27.50 27.75 0.30 1.09% 27.60 5 27.75 5 22.93
2013-11-25 9937 64361 32 1798261 28.00 28.10 27.75 27.80 0.05 0.18% 27.75 2 27.80 10 22.98
2013-11-26 9937 169040 69 4705365 27.95 28.05 27.35 28.05 0.25 0.9% 27.80 9 28.05 49 23.18
2013-11-27 9937 55275 31 1538390 27.90 27.90 27.75 27.75 0.30 -1.07% 27.70 19 27.75 37 22.93
2013-11-28 9937 94000 45 2616900 27.85 27.95 27.80 27.80 0.05 0.18% 27.75 9 27.80 24 22.98
2013-11-29 9937 101512 49 2824781 27.80 27.90 27.75 27.75 0.05 -0.18% 27.70 5 27.75 40 22.93
2013-12-02 9937 60624 35 1685034 27.85 27.85 27.70 27.70 0.05 -0.18% 27.65 25 27.80 5 22.89
2013-12-03 9937 44248 35 1229444 27.70 27.85 27.65 27.80 0.10 0.36% 27.65 10 27.80 7 22.98
2013-12-04 9937 73280 52 2036156 27.70 27.85 27.70 27.70 0.10 -0.36% 27.70 3 27.80 55 22.89
2013-12-05 9937 73040 49 2022018 27.75 27.75 27.60 27.70 0.00 0% 27.65 1 27.70 4 22.89
2013-12-06 9937 111308 59 3081499 27.70 27.75 27.65 27.70 0.00 0% 27.65 2 27.70 4 22.89
2013-12-09 9937 87361 53 2425285 27.70 27.80 27.70 27.80 0.10 0.36% 27.70 7 27.75 30 22.98
2013-12-10 9937 109001 50 3029077 27.80 27.85 27.70 27.75 0.05 -0.18% 27.65 5 27.75 3 22.93
2013-12-11 9937 101140 59 2808385 27.75 27.85 27.70 27.80 0.05 0.18% 27.75 3 27.80 9 22.98
2013-12-12 9937 83882 54 2330315 27.75 27.80 27.70 27.80 0.00 0% 27.75 2 27.80 29 22.98
2013-12-13 9937 126050 51 3504986 27.75 27.95 27.75 27.85 0.05 0.18% 27.75 3 27.85 14 23.02
2013-12-16 9937 119215 58 3316666 27.85 27.90 27.70 27.85 0.00 0% 27.80 4 27.85 28 23.02
2013-12-17 9937 123800 63 3436130 27.75 27.85 27.65 27.80 0.05 -0.18% 27.80 4 27.85 18 22.98
2013-12-18 9937 1318003 68 36639082 27.80 27.80 27.75 27.80 0.00 0% 27.70 9 27.80 5 22.98
2013-12-19 9937 306001 152 8508977 27.70 27.90 27.70 27.80 0.00 0% 27.80 353 27.85 6 22.98
2013-12-20 9937 147840 101 4116402 27.80 27.90 27.75 27.90 0.10 0.36% 27.80 133 27.90 3 23.06
2013-12-23 9937 151731 73 4235957 27.90 28.00 27.85 27.95 0.05 0.18% 27.90 19 27.95 10 23.10
2013-12-24 9937 80001 59 2238828 27.95 28.05 27.90 28.05 0.10 0.36% 27.95 70 28.05 1 23.18
2013-12-25 9937 156109 107 4366791 28.05 28.05 27.85 27.90 0.15 -0.53% 27.90 1 28.05 2 23.06
2013-12-26 9937 148600 74 4159988 27.90 28.05 27.90 28.05 0.15 0.54% 27.95 1 28.05 5 23.18
2013-12-27 9937 142546 100 4007367 28.00 28.20 28.00 28.20 0.15 0.53% 28.15 2 28.20 9 23.31
2013-12-30 9937 270612 171 7719809 28.00 28.90 28.00 28.90 0.70 2.48% 28.85 1 28.90 3 23.88
2013-12-31 9937 290418 162 8405822 28.90 29.20 28.55 29.20 0.30 1.04% 29.00 2 29.20 4 24.13
2013-12-31 9937 290418 162 8405822 28.90 29.20 28.55 29.20 0.30 0% 29.00 2 29.20 4 24.13