統一(1216)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　53.90
0
0%		53.90
0
0%		54.40
0.5
0.93%		 　53.80
-0.6
-1.1%		53.70
-0.1
-0.19%		53.50
-0.2
-0.37%		54.60
1.1
2.06%		54.60
0
0%		 　54.50
-0.1
-0.18%		54.10
-0.4
-0.73%		52.80
-1.3
-2.4%		51.80
-1
-1.89%		52.30
0.5
0.97%		 　51.80
-0.5
-0.96%		52.70
0.9
1.74%		51.70
-1
-1.9%		52.10
0.4
0.77%		51.60
-0.5
-0.96%		 　51.70
0.1
0.19%		52.20
0.5
0.97%		51.70
-0.5
-0.96%		51.80
0.1
0.19%		52.96
2 月52.00
0.2
0.39%		 　52.20
0.2
0.38%		51.60
-0.6
-1.15%		51.50
-0.1
-0.19%		 　　　　　　　　　　51.30
-0.2
-0.39%		51.70
0.4
0.78%		53.20
1.5
2.9%		53.80
0.6
1.13%		54.90
1.1
2.04%		54.50
-0.4
-0.73%		 54.70
0.2
0.37%		54.90
0.2
0.37%		55.50
0.6
1.09%		 53.96
3 月57.30
1.8
3.24%		 　56.50
-0.8
-1.4%		57.00
0.5
0.88%		58.70
1.7
2.98%		59.60
0.9
1.53%		59.80
0.2
0.34%		 　59.90
0.1
0.17%		58.90
-1
-1.67%		59.60
0.7
1.19%		59.50
-0.1
-0.17%		58.30
-1.2
-2.02%		 　59.60
1.3
2.23%		58.80
-0.8
-1.34%		58.20
-0.6
-1.02%		58.90
0.7
1.2%		59.30
0.4
0.68%		 　59.50
0.2
0.34%		58.60
-0.9
-1.51%		56.90
-1.7
-2.9%		56.70
-0.2
-0.35%		56.60
-0.1
-0.18%		 58.46
4 月57.40
0.8
1.41%		57.00
-0.4
-0.7%		57.00
0
0%		 　　　55.20
-1.8
-3.16%		56.00
0.8
1.45%		56.20
0.2
0.36%		59.50
3.3
5.87%		59.00
-0.5
-0.84%		 　59.10
0.1
0.17%		58.60
-0.5
-0.85%		58.50
-0.1
-0.17%		57.30
-1.2
-2.05%		58.40
1.1
1.92%		 　58.50
0.1
0.17%		58.20
-0.3
-0.51%		59.20
1
1.72%		59.20
0
0%		58.50
-0.7
-1.18%		 　58.00
-0.5
-0.85%		58.10
0.1
0.17%		 57.91
5 月　58.10
0
0%		59.60
1.5
2.58%		 　58.50
-1.1
-1.85%		58.50
0
0%		60.00
1.5
2.56%		60.40
0.4
0.67%		60.10
-0.3
-0.5%		 　59.80
-0.3
-0.5%		59.00
-0.8
-1.34%		59.60
0.6
1.02%		59.80
0.2
0.34%		60.10
0.3
0.5%		 　60.40
0.3
0.5%		60.60
0.2
0.33%		60.70
0.1
0.17%		60.80
0.1
0.16%		60.20
-0.6
-0.99%		 　60.40
0.2
0.33%		59.70
-0.7
-1.16%		60.20
0.5
0.84%		59.00
-1.2
-1.99%		59.20
0.2
0.34%		59.76
6 月 　57.50
-1.7
-2.87%		57.10
-0.4
-0.7%		57.50
0.4
0.7%		57.50
0
0%		58.00
0.5
0.87%		 　58.70
0.7
1.21%		57.30
-1.4
-2.39%		 57.90
0.6
1.05%		58.30
0.4
0.69%		 　58.80
0.5
0.86%		58.60
-0.2
-0.34%		58.60
0
0%		58.00
-0.6
-1.02%		58.20
0.2
0.34%		 　58.20
0
0%		57.10
-1.1
-1.89%		58.40
1.3
2.28%		58.40
0
0%		58.40
0
0%		 58.09
7 月58.30
-0.1
-0.17%		57.60
-0.7
-1.2%		58.00
0.4
0.69%		57.90
-0.1
-0.17%		58.20
0.3
0.52%		 　58.10
-0.1
-0.17%		59.10
1
1.72%		59.40
0.3
0.51%		60.10
0.7
1.18%		60.30
0.2
0.33%		 　62.60
2.3
3.81%		65.00
2.4
3.83%		65.30
0.3
0.46%		65.80
0.5
0.77%		65.70
-0.1
-0.15%		 　66.20
0.5
0.76%		67.10
0.9
1.36%		63.80
-3.3
-4.92%		62.70
-1.1
-1.72%		62.80
0.1
0.16%		 　61.80
-1
-1.59%		62.20
0.4
0.65%		61.20
-1
-1.61%		61.77
8 月60.80
-0.4
-0.65%		62.10
1.3
2.14%		 　63.20
1.1
1.77%		62.30
-0.9
-1.42%		61.50
-0.8
-1.28%		56.70
-4.8
-7.8%		56.00
-0.7
-1.23%		 　55.10
-0.9
-1.61%		54.30
-0.8
-1.45%		54.80
0.5
0.92%		53.00
-1.8
-3.28%		53.00
0
0%		 　52.50
-0.5
-0.94%		52.60
0.1
0.19%		 52.20
-0.4
-0.76%		53.00
0.8
1.53%		 　53.90
0.9
1.7%		52.90
-1
-1.86%		53.70
0.8
1.51%		54.00
0.3
0.56%		54.50
0.5
0.93%		 55.67
9 月　54.00
-0.5
-0.92%		54.60
0.6
1.11%		54.80
0.2
0.37%		55.50
0.7
1.28%		54.80
-0.7
-1.26%		 　55.50
0.7
1.28%		56.40
0.9
1.62%		56.40
0
0%		58.20
1.8
3.19%		56.50
-1.7
-2.92%		56.50
0
0%		 57.20
0.7
1.24%		57.60
0.4
0.7%		56.70
-0.9
-1.56%		 　　　56.70
0
0%		56.70
0
0%		56.40
-0.3
-0.53%		55.80
-0.6
-1.06%		55.70
-0.1
-0.18%		 　55.10
-0.6
-1.08%		 56.01
10 月54.70
-0.4
-0.73%		54.70
0
0%		57.50
2.8
5.12%		56.50
-1
-1.74%		 　57.10
0.6
1.06%		57.30
0.2
0.35%		56.90
-0.4
-0.7%		 55.20
-1.7
-2.99%		 　55.10
-0.1
-0.18%		56.00
0.9
1.63%		55.70
-0.3
-0.54%		55.70
0
0%		55.90
0.2
0.36%		 　56.20
0.3
0.54%		55.50
-0.7
-1.25%		55.40
-0.1
-0.18%		55.40
0
0%		54.30
-1.1
-1.99%		 　55.50
1.2
2.21%		56.00
0.5
0.9%		56.20
0.2
0.36%		56.00
-0.2
-0.36%		55.85
11 月56.00
0
0%		 　55.20
-0.8
-1.43%		54.10
-1.1
-1.99%		53.50
-0.6
-1.11%		52.90
-0.6
-1.12%		54.30
1.4
2.65%		 　53.50
-0.8
-1.47%		54.00
0.5
0.93%		53.70
-0.3
-0.56%		54.00
0.3
0.56%		54.00
0
0%		 　53.60
-0.4
-0.74%		53.00
-0.6
-1.12%		52.20
-0.8
-1.51%		50.80
-1.4
-2.68%		50.40
-0.4
-0.79%		 　50.50
0.1
0.2%		51.10
0.6
1.19%		52.70
1.6
3.13%		52.80
0.1
0.19%		52.80
0
0%		 53.1
12 月　52.90
0.1
0.19%		52.50
-0.4
-0.76%		52.00
-0.5
-0.95%		51.80
-0.2
-0.38%		51.90
0.1
0.19%		 　53.30
1.4
2.7%		53.50
0.2
0.38%		53.40
-0.1
-0.19%		52.70
-0.7
-1.31%		52.90
0.2
0.38%		 　52.50
-0.4
-0.76%		52.50
0
0%		52.00
-0.5
-0.95%		52.10
0.1
0.19%		52.80
0.7
1.34%		 　53.50
0.7
1.33%		53.10
-0.4
-0.75%		53.40
0.3
0.56%		54.00
0.6
1.12%		53.90
-0.1
-0.19%		 　54.60
0.7
1.3%		53.70
-0.9
-1.65%		53.03

說明:最高漲幅:5.87%最低跌幅:-7.8% 最高價:67.10最低價:50.40平均價:56.44,灰色底表示週末,漲150天(99.8)元,跌133天(-91.7)元,平盤27天
6%=1,5%=1,4%=3,3%=14,2%=21,1%=64,0%=73,-0%=1,-1%=1,-2%=10,-3%=25,-4%=28,-5%=68,

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 1216 9438851 2745 509525845 53.80 54.40 53.50 53.90 0.60 0% 53.90 300 54.00 288 22.65
2013-01-03 1216 9275878 2666 499473898 54.00 54.20 53.60 53.90 0.00 0% 53.80 798 53.90 125 22.65
2013-01-04 1216 10912160 3152 592306833 54.20 54.50 53.90 54.40 0.50 0.93% 54.30 1 54.40 234 22.86
2013-01-07 1216 7535456 2410 406775295 53.90 54.20 53.60 53.80 0.60 -1.1% 53.80 22 54.00 686 22.61
2013-01-08 1216 4368105 1394 234749603 53.60 54.20 53.50 53.70 0.10 -0.19% 53.60 93 53.70 34 22.56
2013-01-09 1216 4635957 2185 249482878 53.70 54.20 53.50 53.50 0.20 -0.37% 53.50 608 53.60 40 22.48
2013-01-10 1216 8734928 3125 474433028 54.00 54.60 53.70 54.60 1.10 2.06% 54.50 29 54.60 252 22.94
2013-01-11 1216 4753155 1399 259096673 54.70 54.70 54.30 54.60 0.00 0% 54.40 56 54.60 16 22.94
2013-01-14 1216 5055776 1752 273736105 54.20 54.50 53.70 54.50 0.10 -0.18% 54.40 7 54.50 258 22.90
2013-01-15 1216 5702116 2161 307285832 54.00 54.40 53.50 54.10 0.40 -0.73% 54.00 1 54.10 419 22.73
2013-01-16 1216 8509072 3237 453707168 54.20 54.20 52.80 52.80 1.30 -2.4% 52.80 311 52.90 18 22.18
2013-01-17 1216 13972792 4508 730119564 53.10 53.10 51.80 51.80 1.00 -1.89% 51.80 213 51.90 3 21.76
2013-01-18 1216 10877939 3616 566839863 52.00 52.40 51.70 52.30 0.50 0.97% 52.10 36 52.30 152 21.97
2013-01-21 1216 4929498 2296 255853796 52.30 52.30 51.50 51.80 0.50 -0.96% 51.80 123 52.00 148 21.76
2013-01-22 1216 10928433 2964 573251239 52.00 52.80 51.80 52.70 0.90 1.74% 52.60 10 52.70 107 22.14
2013-01-23 1216 13619031 4287 705562264 52.60 52.60 51.40 51.70 1.00 -1.9% 51.70 144 51.80 261 21.72
2013-01-24 1216 12547777 3385 650801153 51.60 52.30 51.20 52.10 0.40 0.77% 52.10 23 52.20 21 21.89
2013-01-25 1216 11741179 4483 603555507 51.60 51.80 51.00 51.60 0.50 -0.96% 51.50 37 51.60 7 21.68
2013-01-28 1216 5360299 2634 276096503 51.60 51.90 51.20 51.70 0.10 0.19% 51.60 3 51.70 297 21.72
2013-01-29 1216 9496663 4035 491780776 51.50 52.20 51.40 52.20 0.50 0.97% 52.10 6 52.20 375 21.93
2013-01-30 1216 11802922 3661 613241632 52.00 52.20 51.60 51.70 0.50 -0.96% 51.70 89 51.80 1 21.72
2013-01-31 1216 6827841 2240 353758131 52.10 52.10 51.50 51.80 0.10 0.19% 51.70 6 51.80 314 21.76
2013-02-01 1216 7165056 2837 370177912 51.80 52.00 51.40 52.00 0.20 0.39% 51.90 17 52.00 182 21.85
2013-02-04 1216 10226379 3536 531813508 52.00 52.30 51.60 52.20 0.20 0.38% 52.10 51 52.20 401 21.93
2013-02-05 1216 10861717 3197 562379160 52.20 52.20 51.50 51.60 0.60 -1.15% 51.60 795 51.80 21 21.68
2013-02-06 1216 13368286 4050 692909300 52.00 52.30 51.50 51.50 0.10 -0.19% 51.50 855 51.60 13 21.64
2013-02-18 1216 10717032 3718 554513163 52.20 52.20 51.30 51.30 0.20 -0.39% 51.30 901 51.60 2 21.55
2013-02-19 1216 8243240 3733 426343457 52.00 52.00 51.50 51.70 0.40 0.78% 51.60 41 51.70 197 21.72
2013-02-20 1216 16659250 6067 882605950 52.10 53.30 52.00 53.20 1.50 2.9% 53.20 248 53.30 506 22.35
2013-02-21 1216 18786531 6195 1009435975 53.20 54.30 53.00 53.80 0.60 1.13% 53.80 487 53.90 6 22.61
2013-02-22 1216 18360186 6095 1005835970 54.10 55.40 54.10 54.90 1.10 2.04% 54.80 486 54.90 58 23.07
2013-02-23 1216 4743909 1760 259806533 55.00 55.20 54.40 54.50 0.40 -0.73% 54.50 835 54.60 14 22.90
2013-02-25 1216 16635872 5382 912154997 54.60 55.30 53.80 54.70 0.20 0.37% 54.70 217 54.80 20 22.98
2013-02-26 1216 13995154 4077 772516043 54.60 55.60 54.60 54.90 0.20 0.37% 54.90 292 55.00 17 23.07
2013-02-27 1216 17552142 5600 979714041 55.50 56.40 55.10 55.50 0.60 1.09% 55.50 174 55.60 161 23.32
2013-03-01 1216 13511749 5615 763686593 55.60 57.30 55.60 57.30 1.80 3.24% 57.10 13 57.30 458 24.08
2013-03-04 1216 10471857 4188 591990221 57.10 57.20 56.00 56.50 0.80 -1.4% 56.50 86 56.60 2 23.74
2013-03-05 1216 8428195 3762 480066028 57.00 57.80 56.40 57.00 0.50 0.88% 56.90 88 57.00 58 23.95
2013-03-06 1216 12799629 4547 740338032 56.80 58.70 56.80 58.70 1.70 2.98% 58.60 4 58.70 360 24.66
2013-03-07 1216 12342285 4695 736173230 58.60 60.40 58.40 59.60 0.90 1.53% 59.50 5 59.60 93 25.04
2013-03-08 1216 7303611 3112 433294510 59.80 59.90 58.70 59.80 0.20 0.34% 59.40 5 59.80 987 25.13
2013-03-11 1216 11782670 3665 703027658 59.60 60.10 58.80 59.90 0.10 0.17% 59.80 5 59.90 26 25.17
2013-03-12 1216 6095816 3353 360363917 59.70 59.90 58.60 58.90 1.00 -1.67% 58.90 33 59.00 194 24.75
2013-03-13 1216 9427043 3086 561012696 59.40 59.80 59.10 59.60 0.70 1.19% 59.50 10 59.60 116 25.04
2013-03-14 1216 6188869 1945 367728622 59.60 59.80 59.00 59.50 0.10 -0.17% 59.50 232 59.60 1110 25.00
2013-03-15 1216 11016323 2682 648551434 59.50 59.60 58.30 58.30 1.20 -2.02% 58.30 100 58.40 1 24.50
2013-03-18 1216 18246039 5123 1088181620 58.90 60.50 58.80 59.60 1.30 2.23% 59.50 110 59.60 73 25.04
2013-03-19 1216 7813667 3255 462317314 59.80 59.90 58.70 58.80 0.80 -1.34% 58.80 53 58.90 1 24.71
2013-03-20 1216 8742066 3759 507580028 58.80 58.80 57.50 58.20 0.60 -1.02% 58.10 3 58.20 12 24.45
2013-03-21 1216 5078030 2324 297406724 58.50 59.30 57.70 58.90 0.70 1.2% 58.90 16 59.00 1 24.75
2013-03-22 1216 5042464 2229 298777676 59.10 59.60 58.50 59.30 0.40 0.68% 59.30 98 59.40 114 24.92
2013-03-25 1216 6425910 2461 383130134 59.90 60.10 59.10 59.50 0.20 0.34% 59.50 232 59.60 1405 25.00
2013-03-26 1216 9476637 2797 560851344 59.50 59.60 58.60 58.60 0.90 -1.51% 58.60 372 58.90 20 24.62
2013-03-27 1216 25295942 7912 1443161844 58.00 58.00 56.20 56.90 1.70 -2.9% 56.80 210 56.90 40 23.91
2013-03-28 1216 15228513 4864 862043511 56.60 57.00 56.30 56.70 0.20 -0.35% 56.60 44 56.70 209 23.82
2013-03-29 1216 7089195 2512 402061590 57.50 57.50 56.40 56.60 0.10 -0.18% 56.60 135 56.70 185 23.78
2013-04-01 1216 6425803 2676 368640656 56.70 57.80 56.70 57.40 0.80 1.41% 57.30 64 57.40 137 24.12
2013-04-02 1216 9920366 4275 570726662 57.50 58.10 57.00 57.00 0.40 -0.7% 57.00 492 57.10 1 22.35
2013-04-03 1216 10045565 3180 573517205 57.20 57.40 56.90 57.00 0.00 0% 57.00 38 57.10 315 22.35
2013-04-08 1216 16384901 5389 913774685 56.50 56.50 55.20 55.20 1.80 -3.16% 55.20 81 55.30 29 21.65
2013-04-09 1216 9746087 3868 545702472 55.90 56.20 55.60 56.00 0.80 1.45% 56.00 93 56.10 618 21.96
2013-04-10 1216 12618180 4045 708982271 56.10 56.50 55.90 56.20 0.20 0.36% 56.20 338 56.30 43 22.04
2013-04-11 1216 22165975 7697 1295220365 56.80 59.50 56.30 59.50 3.30 5.87% 59.40 3 59.50 262 23.33
2013-04-12 1216 16678757 4775 984031157 59.50 59.50 58.20 59.00 0.50 -0.84% 59.00 442 59.10 88 23.14
2013-04-15 1216 11256441 4089 664272032 59.00 59.40 58.60 59.10 0.10 0.17% 59.10 93 59.20 49 23.18
2013-04-16 1216 7437872 3050 436949774 58.60 59.40 58.40 58.60 0.50 -0.85% 58.50 27 58.60 34 22.98
2013-04-17 1216 11324857 3821 663355835 58.80 59.20 58.30 58.50 0.10 -0.17% 58.40 6 58.50 14 22.94
2013-04-18 1216 9229410 3900 533270803 58.50 58.50 57.20 57.30 1.20 -2.05% 57.30 102 57.40 106 22.47
2013-04-19 1216 8246784 3402 480798395 57.50 58.70 57.40 58.40 1.10 1.92% 58.30 20 58.40 114 22.90
2013-04-22 1216 7153412 2346 418473825 58.60 59.00 58.10 58.50 0.10 0.17% 58.40 12 58.50 252 22.94
2013-04-23 1216 4759189 2027 277118478 58.00 58.50 58.00 58.20 0.30 -0.51% 58.20 164 58.30 1 22.82
2013-04-24 1216 8915808 3147 527744710 58.10 59.70 58.10 59.20 1.00 1.72% 59.20 353 59.30 54 23.22
2013-04-25 1216 7200060 2482 426212695 59.20 59.50 58.80 59.20 0.00 0% 59.00 6 59.20 635 23.22
2013-04-26 1216 7273368 2824 427318922 59.40 59.50 58.20 58.50 0.70 -1.18% 58.50 11 58.60 15 22.94
2013-04-29 1216 6204970 2887 361502260 58.90 58.90 57.80 58.00 0.50 -0.85% 58.00 79 58.10 149 22.75
2013-04-30 1216 10368995 3174 602967775 58.00 58.60 57.80 58.10 0.10 0.17% 58.00 372 58.10 5 22.78
2013-05-02 1216 5185148 2395 302159884 58.10 58.80 58.00 58.10 0.00 0% 58.10 33 58.30 18 22.78
2013-05-03 1216 10419713 4153 617635606 58.30 59.70 58.30 59.60 1.50 2.58% 59.50 47 59.60 17 23.37
2013-05-06 1216 8465303 3298 503066153 59.80 60.20 58.50 58.50 1.10 -1.85% 58.50 243 58.70 5 22.94
2013-05-07 1216 3970274 2079 232956968 58.60 59.00 58.50 58.50 0.00 0% 58.50 1633 58.60 38 22.94
2013-05-08 1216 9873868 4119 588277658 58.70 60.00 58.70 60.00 1.50 2.56% 59.90 25 60.00 888 23.53
2013-05-09 1216 7260054 3264 439219457 60.00 61.00 59.90 60.40 0.40 0.67% 60.40 97 60.50 83 23.69
2013-05-10 1216 4190195 2036 252084227 60.40 60.50 59.80 60.10 0.30 -0.5% 60.00 47 60.10 4 23.57
2013-05-13 1216 3716759 1663 221211947 59.80 60.00 59.00 59.80 0.30 -0.5% 59.70 9 59.80 23 23.45
2013-05-14 1216 5242989 2484 313708051 60.10 60.50 59.00 59.00 0.80 -1.34% 59.00 420 59.20 5 23.14
2013-05-15 1216 6447788 2279 385060759 59.60 60.30 59.40 59.60 0.60 1.02% 59.60 39 59.80 56 22.24
2013-05-16 1216 9138296 2914 544963896 59.90 60.10 59.00 59.80 0.20 0.34% 59.80 68 59.90 1 22.31
2013-05-17 1216 3728274 1728 223534477 59.60 60.10 59.60 60.10 0.30 0.5% 60.00 2 60.10 278 22.43
2013-05-20 1216 5773964 2402 347951995 60.30 60.40 60.10 60.40 0.30 0.5% 60.30 91 60.40 87 22.54
2013-05-21 1216 4690310 2173 283348947 60.40 60.90 60.00 60.60 0.20 0.33% 60.50 10 60.60 470 22.61
2013-05-22 1216 5850686 2602 354829197 60.50 60.90 60.40 60.70 0.10 0.17% 60.60 152 60.70 55 22.65
2013-05-23 1216 9758589 3776 591679897 60.70 61.10 60.00 60.80 0.10 0.16% 60.70 39 60.80 228 22.69
2013-05-24 1216 8606521 3110 518132381 60.80 60.90 59.40 60.20 0.60 -0.99% 60.10 1 60.20 96 22.46
2013-05-27 1216 5379592 2243 323149317 60.40 60.40 59.70 60.40 0.20 0.33% 60.20 65 60.40 157 22.54
2013-05-28 1216 4550204 2075 272460320 60.40 60.40 59.70 59.70 0.70 -1.16% 59.70 137 59.80 70 22.28
2013-05-29 1216 5700529 1645 343180119 60.00 60.60 59.90 60.20 0.50 0.84% 60.10 16 60.20 334 22.46
2013-05-30 1216 6981258 2906 414653422 60.20 60.20 59.00 59.00 1.20 -1.99% 59.00 292 59.10 21 22.01
2013-05-31 1216 9606252 3134 568615968 59.10 59.60 59.00 59.20 0.20 0.34% 59.10 20 59.20 126 22.09
2013-06-03 1216 15333926 5576 881607618 57.50 57.90 57.00 57.50 1.70 -2.87% 57.50 171 57.60 50 21.46
2013-06-04 1216 7529190 3376 432383054 57.50 57.90 57.10 57.10 0.40 -0.7% 57.10 306 57.20 231 21.31
2013-06-05 1216 8544772 2732 486163378 57.00 57.50 56.10 57.50 0.40 0.7% 57.40 4 57.50 12 21.46
2013-06-06 1216 7058017 3135 402627441 57.00 57.50 56.60 57.50 0.00 0% 57.40 12 57.50 17 21.46
2013-06-07 1216 7752949 2898 444474513 56.90 58.30 56.70 58.00 0.50 0.87% 57.80 6 58.00 348 21.64
2013-06-10 1216 10493629 3049 616290783 57.70 59.30 57.70 58.70 0.70 1.21% 58.70 104 58.80 1 21.90
2013-06-11 1216 8146497 2825 472600868 58.70 59.10 57.30 57.30 1.40 -2.39% 57.30 59 57.50 10 21.38
2013-06-13 1216 10155803 3668 582570364 57.00 58.00 56.70 57.90 0.60 1.05% 57.80 2 57.90 129 21.60
2013-06-14 1216 8248823 3305 475580795 57.50 58.30 57.00 58.30 0.40 0.69% 58.10 3 58.30 141 21.75
2013-06-17 1216 6135856 2614 361828215 58.50 59.50 58.00 58.80 0.50 0.86% 58.80 180 58.90 5 21.94
2013-06-18 1216 6029515 2211 354074149 58.60 59.10 58.50 58.60 0.20 -0.34% 58.60 277 58.90 55 21.87
2013-06-19 1216 7091763 2290 416193392 59.00 59.30 58.30 58.60 0.00 0% 58.60 654 58.70 22 21.87
2013-06-20 1216 5032981 2519 293148698 58.60 58.60 58.00 58.00 0.60 -1.02% 58.00 1167 58.10 32 21.64
2013-06-21 1216 10027817 2947 582497923 57.50 58.50 57.10 58.20 0.20 0.34% 58.20 302 58.30 23 21.72
2013-06-24 1216 10986452 5003 637484978 58.30 58.70 57.40 58.20 0.00 0% 58.20 145 58.30 143 21.72
2013-06-25 1216 8811714 3704 507957949 58.00 58.50 56.90 57.10 1.10 -1.89% 57.10 237 57.20 6 21.31
2013-06-26 1216 12114569 5102 703557033 58.00 58.50 57.50 58.40 1.30 2.28% 58.20 6 58.40 60 21.79
2013-06-27 1216 10421163 4280 606772699 58.40 58.60 57.90 58.40 0.00 0% 58.30 1 58.40 136 21.79
2013-06-28 1216 12353350 4159 720012317 58.50 58.50 58.00 58.40 0.00 0% 58.30 6 58.40 44 21.79
2013-07-01 1216 14974066 4345 875814624 58.60 58.80 58.30 58.30 0.10 -0.17% 58.30 14 58.40 335 21.75
2013-07-02 1216 6671434 3367 386780564 58.50 58.60 57.60 57.60 0.70 -1.2% 57.60 231 57.80 1 21.49
2013-07-03 1216 9742779 3709 564936882 58.00 58.40 57.70 58.00 0.40 0.69% 57.90 1 58.00 361 21.64
2013-07-04 1216 8330146 3259 482673125 58.00 58.40 57.60 57.90 0.10 -0.17% 57.80 302 57.90 229 21.60
2013-07-05 1216 7208053 3053 420852856 58.00 58.70 58.00 58.20 0.30 0.52% 58.20 119 58.30 1 21.72
2013-07-08 1216 13566958 1880 789161944 58.40 58.70 57.90 58.10 0.10 -0.17% 58.10 1 58.20 32 21.68
2013-07-09 1216 13762797 4936 808775333 58.10 59.10 57.90 59.10 1.00 1.72% 59.10 30 59.20 193 22.05
2013-07-10 1216 17520935 3509 1043534709 59.10 59.90 59.10 59.40 0.30 0.51% 59.30 2 59.40 26 22.16
2013-07-11 1216 13130105 4697 788450154 59.50 60.30 59.50 60.10 0.70 1.18% 60.00 462 60.10 176 22.43
2013-07-12 1216 7549000 2944 454418900 60.10 60.50 59.90 60.30 0.20 0.33% 60.20 112 60.30 366 22.50
2013-07-15 1216 16469609 7219 1018788622 60.10 62.60 60.10 62.60 2.30 3.81% 62.50 7 62.60 126 23.36
2013-07-16 1216 19188167 8059 1235594355 62.60 65.00 62.60 65.00 2.40 3.83% 64.80 6 65.00 1029 24.25
2013-07-17 1216 13843170 5628 899371750 65.00 66.00 63.80 65.30 0.30 0.46% 65.00 2 65.30 108 24.37
2013-07-18 1216 12002757 5182 780367953 65.00 65.80 64.30 65.80 0.50 0.77% 65.70 12 65.80 349 24.55
2013-07-19 1216 11925037 4250 779878081 65.50 66.00 64.50 65.70 0.10 -0.15% 65.60 4 65.70 128 24.51
2013-07-22 1216 15050579 6030 1006948069 65.80 68.30 65.70 66.20 0.50 0.76% 66.10 64 66.20 101 24.70
2013-07-23 1216 15512042 4861 1031854405 66.70 67.10 66.00 67.10 0.90 1.36% 66.70 3 67.10 62 25.04
2013-07-24 1216 22125676 8116 1420221072 66.00 66.50 62.80 63.80 3.30 -4.92% 63.70 42 63.80 71 23.81
2013-07-25 1216 13183935 5310 828869774 63.00 63.60 62.00 62.70 1.10 -1.72% 62.70 18 62.80 3 23.40
2013-07-26 1216 8535704 3764 536635379 63.00 63.70 62.50 62.80 0.10 0.16% 62.80 16 62.90 14 23.43
2013-07-29 1216 5872934 2626 365723708 62.80 63.10 61.80 61.80 1.00 -1.59% 61.80 197 61.90 2 23.06
2013-07-30 1216 10438637 3267 648887784 61.80 62.60 61.60 62.20 0.40 0.65% 62.10 48 62.20 137 23.21
2013-07-31 1216 10827321 3901 669133404 62.20 62.20 61.20 61.20 1.00 -1.61% 61.20 38 61.30 161 22.84
2013-08-01 1216 8979523 3834 550061483 61.20 61.90 60.70 60.80 0.40 -0.65% 60.80 12 60.90 6 22.69
2013-08-02 1216 9960212 4705 616453025 61.60 62.80 61.20 62.10 1.30 2.14% 62.00 40 62.10 185 23.17
2013-08-05 1216 11993772 4238 747361345 62.10 63.60 60.80 63.20 1.10 1.77% 63.10 35 63.20 18 23.58
2013-08-06 1216 12164067 4142 759663829 62.60 63.40 61.80 62.30 0.90 -1.42% 62.20 35 62.30 91 23.25
2013-08-07 1216 23357723 4519 1429431434 61.80 62.50 60.80 61.50 0.80 -1.28% 61.50 295 61.60 40 22.95
2013-08-08 1216 27160848 6310 1550652682 57.40 57.60 56.70 56.70 0.00 -7.8% 56.70 41 56.80 7 21.16
2013-08-09 1216 9487995 3602 533443097 57.00 57.00 55.80 56.00 0.70 -1.23% 56.00 617 56.10 176 20.90
2013-08-12 1216 17359287 4726 956147804 56.00 56.00 54.80 55.10 0.90 -1.61% 55.00 75 55.10 20 20.56
2013-08-13 1216 14722695 6202 806523547 55.30 55.50 54.20 54.30 0.80 -1.45% 54.30 193 54.40 123 20.26
2013-08-14 1216 13311471 5268 727305705 54.20 55.40 54.00 54.80 0.50 0.92% 54.70 41 54.80 9 21.00
2013-08-15 1216 23145254 8679 1232504270 54.30 54.30 53.00 53.00 1.80 -3.28% 53.00 814 53.10 6 20.31
2013-08-16 1216 18194792 6092 956831178 52.70 53.20 52.10 53.00 0.00 0% 53.00 153 53.10 59 20.31
2013-08-19 1216 11154201 4439 585906680 53.00 53.00 52.10 52.50 0.50 -0.94% 52.50 1195 52.60 7 20.11
2013-08-20 1216 7891687 4094 418583452 53.10 53.50 52.60 52.60 0.10 0.19% 52.60 40 52.80 44 20.15
2013-08-22 1216 16063842 5351 838713386 52.20 52.60 51.80 52.20 0.40 -0.76% 52.20 716 52.30 61 20.00
2013-08-23 1216 10025455 3896 527471420 52.70 53.10 52.10 53.00 0.80 1.53% 52.90 11 53.00 32 20.31
2013-08-26 1216 11481698 4784 620291534 53.10 54.80 53.00 53.90 0.90 1.7% 53.80 149 53.90 13 20.65
2013-08-27 1216 11701046 3696 624025538 53.80 53.80 52.90 52.90 1.00 -1.86% 52.90 66 53.00 16 20.27
2013-08-28 1216 6676385 2830 354059491 52.50 53.70 52.30 53.70 0.80 1.51% 53.60 9 53.70 23 20.57
2013-08-29 1216 7520069 3149 406239783 53.90 54.40 53.70 54.00 0.30 0.56% 54.00 366 54.10 69 20.69
2013-08-30 1216 8407430 3172 454596219 54.00 54.50 53.70 54.50 0.50 0.93% 54.20 2 54.50 373 20.88
2013-09-02 1216 7088002 2619 383576008 54.20 54.40 54.00 54.00 0.50 -0.92% 54.00 1641 54.10 49 20.69
2013-09-03 1216 6224835 2383 339571804 54.70 54.90 54.20 54.60 0.60 1.11% 54.40 4 54.60 146 20.92
2013-09-04 1216 4636922 2167 252750000 54.60 54.80 54.20 54.80 0.20 0.37% 54.70 61 54.80 87 21.00
2013-09-05 1216 8367238 3556 461660087 55.00 55.50 54.80 55.50 0.70 1.28% 55.40 71 55.50 12 21.26
2013-09-06 1216 6393988 2805 351838616 55.50 55.50 54.80 54.80 0.70 -1.26% 54.80 344 55.00 3 21.00
2013-09-09 1216 11066200 4119 604227989 54.50 55.50 54.00 55.50 0.70 1.28% 55.40 35 55.50 33 21.26
2013-09-10 1216 10277411 4430 575037665 55.90 56.40 55.60 56.40 0.90 1.62% 56.30 11 56.40 475 21.61
2013-09-11 1216 9371909 3640 527414235 56.50 56.60 55.80 56.40 0.00 0% 56.30 103 56.40 31 21.61
2013-09-12 1216 13655737 6212 789428946 56.50 58.30 56.40 58.20 1.80 3.19% 58.10 32 58.20 122 22.30
2013-09-13 1216 14429887 6105 823778689 57.80 57.90 56.50 56.50 1.70 -2.92% 56.40 145 56.50 107 21.65
2013-09-14 1216 3792202 2005 216324100 56.50 57.40 56.50 56.50 0.00 0% 56.50 1608 56.60 4 21.65
2013-09-16 1216 9668288 4617 555203133 56.90 57.70 56.90 57.20 0.70 1.24% 57.10 38 57.20 9 21.92
2013-09-17 1216 7449190 2676 428450862 57.20 57.60 57.00 57.60 0.40 0.7% 57.50 11 57.60 80 22.07
2013-09-18 1216 6414928 2926 366610273 57.50 57.70 56.70 56.70 0.90 -1.56% 56.60 390 56.70 50 21.72
2013-09-23 1216 10506217 4470 596977070 56.60 57.30 56.50 56.70 0.00 0% 56.70 366 56.90 1 21.72
2013-09-24 1216 6952021 3112 396302257 56.70 57.30 56.70 56.70 0.00 0% 56.70 122 56.80 111 21.72
2013-09-25 1216 11954106 3306 677346855 56.70 57.20 56.40 56.40 0.30 -0.53% 56.40 165 56.50 3 21.61
2013-09-26 1216 8427264 3701 472782884 56.90 56.90 55.80 55.80 0.60 -1.06% 55.80 103 55.90 1 21.38
2013-09-27 1216 9934917 4077 554097720 55.80 56.10 55.60 55.70 0.10 -0.18% 55.70 150 55.80 1 21.34
2013-09-30 1216 13167199 3917 727023003 55.50 55.60 55.00 55.10 0.60 -1.08% 55.10 162 55.20 11 21.11
2013-10-01 1216 8447339 3960 463661645 55.00 55.20 54.60 54.70 0.40 -0.73% 54.70 32 54.80 18 20.96
2013-10-02 1216 8879656 4298 486582074 54.70 55.20 54.40 54.70 0.00 0% 54.70 206 54.80 66 20.96
2013-10-03 1216 14963011 6970 851877914 54.60 57.90 54.60 57.50 2.80 5.12% 57.40 68 57.50 301 22.03
2013-10-04 1216 7386736 3226 418896592 57.10 57.20 56.50 56.50 1.00 -1.74% 56.50 415 56.60 24 21.65
2013-10-07 1216 5961528 2863 338950632 56.50 57.30 56.20 57.10 0.60 1.06% 57.00 37 57.10 142 21.88
2013-10-08 1216 6646223 2432 378192611 56.80 57.30 56.40 57.30 0.20 0.35% 57.30 14 57.40 450 21.95
2013-10-09 1216 7082959 3131 404243615 57.10 57.30 56.70 56.90 0.40 -0.7% 56.90 83 57.00 15 21.80
2013-10-11 1216 17132012 7174 954466035 57.50 57.50 55.10 55.20 1.70 -2.99% 55.20 68 55.30 19 21.15
2013-10-14 1216 7098956 2856 391637922 55.20 55.60 54.90 55.10 0.10 -0.18% 55.10 50 55.20 13 21.11
2013-10-15 1216 5491884 2298 306014665 55.50 56.00 55.40 56.00 0.90 1.63% 55.80 31 56.00 113 21.46
2013-10-16 1216 5433581 2068 302706306 55.60 56.00 55.40 55.70 0.30 -0.54% 55.70 464 55.80 20 21.34
2013-10-17 1216 9305292 3550 517255401 56.30 56.40 55.20 55.70 0.00 0% 55.60 7 55.70 15 21.34
2013-10-18 1216 3387439 1637 189153157 56.10 56.10 55.60 55.90 0.20 0.36% 55.90 19 56.00 269 21.42
2013-10-21 1216 3280417 1681 183646569 55.80 56.20 55.70 56.20 0.30 0.54% 56.10 3 56.20 159 21.53
2013-10-22 1216 8665048 3434 478724598 55.60 55.80 54.70 55.50 0.70 -1.25% 55.40 11 55.50 31 21.26
2013-10-23 1216 3765309 1994 208576807 55.50 55.60 55.20 55.40 0.10 -0.18% 55.40 92 55.50 164 21.23
2013-10-24 1216 4147719 1799 228612852 54.90 55.40 54.90 55.40 0.00 0% 55.20 13 55.40 341 21.23
2013-10-25 1216 11614000 4633 631485957 55.00 55.10 54.00 54.30 1.10 -1.99% 54.30 175 54.40 69 20.80
2013-10-28 1216 6649425 3043 367345953 54.30 55.70 54.20 55.50 1.20 2.21% 55.40 107 55.50 78 21.26
2013-10-29 1216 5348497 2519 297718541 55.40 56.00 55.00 56.00 0.50 0.9% 55.90 2 56.00 309 21.46
2013-10-30 1216 5514064 2486 308283837 56.00 56.20 55.40 56.20 0.20 0.36% 56.00 26 56.20 161 21.53
2013-10-31 1216 5934657 2175 333049840 56.00 56.50 55.70 56.00 0.20 -0.36% 56.00 1002 56.10 12 21.46
2013-11-01 1216 2857795 1268 159961852 56.50 56.50 55.60 56.00 0.00 0% 55.90 3 56.00 143 21.46
2013-11-04 1216 6958486 3526 382888430 55.90 55.90 54.30 55.20 0.80 -1.43% 55.20 84 55.30 12 21.15
2013-11-05 1216 8958835 3792 487185201 55.20 55.20 54.10 54.10 1.10 -1.99% 54.10 233 54.20 4 20.73
2013-11-06 1216 6962591 4108 373689683 54.00 54.50 53.30 53.50 0.60 -1.11% 53.40 563 53.50 93 20.50
2013-11-07 1216 13430033 4672 708537668 54.00 54.00 52.10 52.90 0.60 -1.12% 52.80 4 52.90 1047 20.27
2013-11-08 1216 5796253 2759 313021462 52.90 54.50 52.90 54.30 1.40 2.65% 54.30 72 54.40 191 20.80
2013-11-11 1216 6026791 3788 322276495 54.30 54.30 53.10 53.50 0.80 -1.47% 53.40 7 53.50 96 20.50
2013-11-12 1216 14303074 6014 757592133 52.70 54.00 52.00 54.00 0.50 0.93% 53.90 8 54.00 101 20.69
2013-11-13 1216 7443647 3359 400289402 54.50 54.60 53.40 53.70 0.30 -0.56% 53.60 244 53.70 83 20.57
2013-11-14 1216 5500408 2891 296169070 53.60 54.20 53.20 54.00 0.30 0.56% 54.00 162 54.10 54 20.53
2013-11-15 1216 5725173 2895 309339063 54.00 54.30 53.60 54.00 0.00 0% 54.00 37 54.10 289 20.53
2013-11-18 1216 5039600 2806 271694218 54.00 54.60 53.50 53.60 0.40 -0.74% 53.60 148 53.70 24 20.38
2013-11-19 1216 10494260 4692 559004555 53.60 54.00 53.00 53.00 0.60 -1.12% 53.00 927 53.10 5 20.15
2013-11-20 1216 16359225 7748 859887489 53.00 53.30 52.00 52.20 0.80 -1.51% 52.20 267 52.40 193 19.85
2013-11-21 1216 27134611 10618 1375013161 52.00 52.00 49.80 50.80 1.40 -2.68% 50.70 124 50.80 40 19.32
2013-11-22 1216 27616473 8483 1386942723 50.60 50.80 49.60 50.40 0.40 -0.79% 50.40 45 50.50 23 19.16
2013-11-25 1216 38786825 10162 1959840431 50.50 51.00 50.10 50.50 0.10 0.2% 50.50 2038 50.60 46 19.20
2013-11-26 1216 40143994 11030 2051502875 50.70 51.60 50.60 51.10 0.60 1.19% 51.10 932 51.20 268 19.43
2013-11-27 1216 18591109 7998 969777897 51.20 52.70 51.20 52.70 1.60 3.13% 52.60 8 52.70 48 20.04
2013-11-28 1216 12987615 6073 685209928 52.80 53.00 52.50 52.80 0.10 0.19% 52.70 115 52.80 129 20.08
2013-11-29 1216 15688251 6533 829577909 52.80 53.10 52.60 52.80 0.00 0% 52.80 450 52.90 12 20.08
2013-12-02 1216 12936874 6864 679611126 52.80 52.90 52.10 52.90 0.10 0.19% 52.80 29 52.90 87 20.11
2013-12-03 1216 7100915 3630 374409923 53.00 53.00 52.50 52.50 0.40 -0.76% 52.50 1085 52.70 21 19.96
2013-12-04 1216 18614138 5218 967704176 52.20 52.20 51.80 52.00 0.50 -0.95% 51.90 347 52.00 329 19.77
2013-12-05 1216 16707461 3816 867763298 52.00 52.20 51.30 51.80 0.20 -0.38% 51.80 1057 51.90 1 19.70
2013-12-06 1216 8609756 2140 447121791 51.60 52.10 51.50 51.90 0.10 0.19% 51.90 1145 52.00 510 19.73
2013-12-09 1216 12358708 4870 656489951 52.50 53.50 52.40 53.30 1.40 2.7% 53.20 59 53.30 53 20.27
2013-12-10 1216 7557803 2736 401859066 53.50 53.50 52.70 53.50 0.20 0.38% 53.50 36 53.60 257 20.34
2013-12-11 1216 8769754 3302 467777491 53.50 53.80 52.90 53.40 0.10 -0.19% 53.30 25 53.40 35 20.30
2013-12-12 1216 4401292 1957 232202769 53.00 53.00 52.50 52.70 0.70 -1.31% 52.70 24 52.80 2 20.04
2013-12-13 1216 5131223 1693 270887451 53.00 53.00 52.50 52.90 0.20 0.38% 52.90 10 53.00 352 20.11
2013-12-16 1216 5906168 1921 311184540 53.00 53.00 52.50 52.50 0.40 -0.76% 52.50 59 52.60 13 19.96
2013-12-17 1216 6249295 2123 328882854 52.60 52.80 52.40 52.50 0.00 0% 52.50 478 52.60 12 19.96
2013-12-18 1216 9521613 3664 496050885 52.50 52.70 51.20 52.00 0.50 -0.95% 51.90 30 52.00 348 19.77
2013-12-19 1216 11107776 3097 583238100 52.00 53.10 52.00 52.10 0.10 0.19% 52.10 191 52.20 14 19.81
2013-12-20 1216 10983273 3231 580498527 52.00 53.10 52.00 52.80 0.70 1.34% 52.80 10 52.90 23 20.08
2013-12-23 1216 5773345 1984 307588723 53.00 53.50 52.90 53.50 0.70 1.33% 53.40 1 53.50 562 20.34
2013-12-24 1216 3312469 1452 176987957 53.50 53.60 53.10 53.10 0.40 -0.75% 53.10 315 53.30 4 20.19
2013-12-25 1216 2664155 943 142399229 53.40 53.80 53.20 53.40 0.30 0.56% 53.40 57 53.50 2 20.30
2013-12-26 1216 3325043 1282 178766782 53.50 54.00 53.20 54.00 0.60 1.12% 53.90 2 54.00 823 20.53
2013-12-27 1216 4961963 2103 267959894 54.00 54.30 53.60 53.90 0.10 -0.19% 53.90 271 54.00 29 20.49
2013-12-30 1216 3775549 2202 205182760 54.00 54.60 54.00 54.60 0.70 1.3% 54.50 1 54.60 429 20.76
2013-12-31 1216 4235977 1756 229642516 54.70 54.80 53.70 53.70 0.90 -1.65% 53.60 186 53.70 86 20.42
2013-12-31 1216 4235977 1756 229642516 54.70 54.80 53.70 53.70 0.90 0% 53.60 186 53.70 86 20.42