佳格(1227)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　81.60
0
0%		82.00
0.4
0.49%		81.60
-0.4
-0.49%		 　82.20
0.6
0.74%		82.00
-0.2
-0.24%		82.00
0
0%		82.50
0.5
0.61%		82.60
0.1
0.12%		 　82.60
0
0%		81.90
-0.7
-0.85%		81.20
-0.7
-0.85%		79.50
-1.7
-2.09%		80.50
1
1.26%		 　80.00
-0.5
-0.62%		80.80
0.8
1%		81.40
0.6
0.74%		80.90
-0.5
-0.61%		80.90
0
0%		 　81.20
0.3
0.37%		81.20
0
0%		82.30
1.1
1.35%		82.50
0.2
0.24%		81.52
2 月84.00
1.5
1.82%		 　84.20
0.2
0.24%		85.00
0.8
0.95%		84.00
-1
-1.18%		 　　　　　　　　　　83.90
-0.1
-0.12%		84.00
0.1
0.12%		84.50
0.5
0.6%		84.50
0
0%		85.40
0.9
1.07%		85.30
-0.1
-0.12%		 86.50
1.2
1.41%		85.90
-0.6
-0.69%		86.10
0.2
0.23%		 85.1
3 月86.00
-0.1
-0.12%		 　85.00
-1
-1.16%		85.00
0
0%		85.40
0.4
0.47%		85.10
-0.3
-0.35%		85.60
0.5
0.59%		 　85.70
0.1
0.12%		87.70
2
2.33%		87.00
-0.7
-0.8%		85.80
-1.2
-1.38%		87.30
1.5
1.75%		 　86.00
-1.3
-1.49%		86.00
0
0%		85.20
-0.8
-0.93%		85.20
0
0%		86.00
0.8
0.94%		 　86.00
0
0%		86.00
0
0%		87.30
1.3
1.51%		88.10
0.8
0.92%		90.00
1.9
2.16%		 86.54
4 月91.20
1.2
1.33%		91.20
0
0%		91.90
0.7
0.77%		 　　　91.40
-0.5
-0.54%		93.00
1.6
1.75%		94.80
1.8
1.94%		96.50
1.7
1.79%		95.40
-1.1
-1.14%		 　95.10
-0.3
-0.31%		93.80
-1.3
-1.37%		95.10
1.3
1.39%		94.20
-0.9
-0.95%		96.50
2.3
2.44%		 　99.90
3.4
3.52%		98.80
-1.1
-1.1%		102.00
3.2
3.24%		104.50
2.5
2.45%		99.00
-5.5
-5.26%		 　100.00
1
1.01%		101.00
1
1%		 96.71
5 月　106.00
5
4.95%		105.00
-1
-0.94%		 　102.00
-3
-2.86%		102.00
0
0%		103.00
1
0.98%		103.00
0
0%		101.00
-2
-1.94%		 　98.00
-3
-2.97%		96.80
-1.2
-1.22%		97.00
0.2
0.21%		99.40
2.4
2.47%		98.40
-1
-1.01%		 　98.50
0.1
0.1%		99.30
0.8
0.81%		98.90
-0.4
-0.4%		96.00
-2.9
-2.93%		94.50
-1.5
-1.56%		 　96.50
2
2.12%		96.10
-0.4
-0.41%		95.90
-0.2
-0.21%		94.50
-1.4
-1.46%		97.10
2.6
2.75%		99
6 月 　98.30
1.2
1.24%		97.50
-0.8
-0.81%		97.00
-0.5
-0.51%		94.80
-2.2
-2.27%		93.00
-1.8
-1.9%		 　93.20
0.2
0.22%		95.00
1.8
1.93%		 93.30
-1.7
-1.79%		91.70
-1.6
-1.71%		 　92.30
0.6
0.65%		92.70
0.4
0.43%		93.40
0.7
0.76%		92.20
-1.2
-1.28%		91.00
-1.2
-1.3%		 　93.30
2.3
2.53%		90.40
-2.9
-3.11%		93.40
3
3.32%		93.50
0.1
0.11%		94.80
1.3
1.39%		 93.93
7 月95.00
0.2
0.21%		97.10
2.1
2.21%		97.70
0.6
0.62%		99.00
1.3
1.33%		99.60
0.6
0.61%		 　99.00
-0.6
-0.6%		99.80
0.8
0.81%		100.00
0.2
0.2%		101.00
1
1%		102.00
1
0.99%		 　104.00
2
1.96%		103.00
-1
-0.96%		91.20
-11.8
-11.46%		92.50
1.3
1.43%		92.50
0
0%		 　91.70
-0.8
-0.86%		91.00
-0.7
-0.76%		91.30
0.3
0.33%		91.40
0.1
0.11%		90.20
-1.2
-1.31%		 　90.60
0.4
0.44%		91.30
0.7
0.77%		90.70
-0.6
-0.66%		95.81
8 月90.90
0.2
0.22%		90.90
0
0%		 　90.90
0
0%		90.10
-0.8
-0.88%		88.40
-1.7
-1.89%		89.10
0.7
0.79%		89.50
0.4
0.45%		 　89.60
0.1
0.11%		90.00
0.4
0.45%		88.80
-1.2
-1.33%		87.40
-1.4
-1.58%		87.60
0.2
0.23%		 　87.70
0.1
0.11%		87.10
-0.6
-0.68%		 85.00
-2.1
-2.41%		85.00
0
0%		 　86.50
1.5
1.76%		86.70
0.2
0.23%		89.30
2.6
3%		89.10
-0.2
-0.22%		88.20
-0.9
-1.01%		 88.34
9 月　87.70
-0.5
-0.57%		88.50
0.8
0.91%		88.10
-0.4
-0.45%		89.60
1.5
1.7%		89.00
-0.6
-0.67%		 　89.20
0.2
0.22%		89.00
-0.2
-0.22%		89.00
0
0%		88.70
-0.3
-0.34%		89.30
0.6
0.68%		89.60
0.3
0.34%		 89.60
0
0%		89.50
-0.1
-0.11%		88.30
-1.2
-1.34%		 　　　88.40
0.1
0.11%		88.30
-0.1
-0.11%		89.00
0.7
0.79%		88.00
-1
-1.12%		88.80
0.8
0.91%		 　88.60
-0.2
-0.23%		 88.82
10 月88.60
0
0%		89.00
0.4
0.45%		90.70
1.7
1.91%		91.10
0.4
0.44%		 　92.70
1.6
1.76%		92.70
0
0%		92.20
-0.5
-0.54%		 91.60
-0.6
-0.65%		 　91.80
0.2
0.22%		91.80
0
0%		91.00
-0.8
-0.87%		90.60
-0.4
-0.44%		91.80
1.2
1.32%		 　91.90
0.1
0.11%		89.10
-2.8
-3.05%		91.00
1.9
2.13%		91.00
0
0%		91.50
0.5
0.55%		 　91.80
0.3
0.33%		91.90
0.1
0.11%		90.10
-1.8
-1.96%		90.00
-0.1
-0.11%		91.25
11 月89.10
-0.9
-1%		 　88.20
-0.9
-1.01%		88.10
-0.1
-0.11%		88.30
0.2
0.23%		85.70
-2.6
-2.94%		87.60
1.9
2.22%		 　87.20
-0.4
-0.46%		88.60
1.4
1.61%		87.10
-1.5
-1.69%		87.90
0.8
0.92%		87.50
-0.4
-0.46%		 　87.80
0.3
0.34%		88.20
0.4
0.46%		87.80
-0.4
-0.45%		86.00
-1.8
-2.05%		85.70
-0.3
-0.35%		 　86.00
0.3
0.35%		87.70
1.7
1.98%		87.50
-0.2
-0.23%		89.00
1.5
1.71%		89.80
0.8
0.9%		 87.77
12 月　89.90
0.1
0.11%		90.50
0.6
0.67%		90.00
-0.5
-0.55%		89.70
-0.3
-0.33%		89.80
0.1
0.11%		 　89.90
0.1
0.11%		89.80
-0.1
-0.11%		89.80
0
0%		89.10
-0.7
-0.78%		89.70
0.6
0.67%		 　88.80
-0.9
-1%		89.30
0.5
0.56%		89.50
0.2
0.22%		89.50
0
0%		91.40
1.9
2.12%		 　90.60
-0.8
-0.88%		90.10
-0.5
-0.55%		90.30
0.2
0.22%		90.10
-0.2
-0.22%		90.30
0.2
0.22%		 　91.80
1.5
1.66%		93.00
1.2
1.31%		90.15

說明:最高漲幅:4.95%最低跌幅:-11.46% 最高價:106.00最低價:79.50平均價:90.5,灰色底表示週末,漲159天(146.8)元,跌120天(-124.8)元,平盤31天
5%=2,4%=2,3%=6,2%=31,1%=52,0%=97,-0%=1,-1%=1,-2%=8,-3%=15,-4%=36,-5%=59,

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 1227 1712639 1167 138948574 79.80 81.90 79.80 81.60 2.10 0% 81.40 28 81.60 43 21.99
2013-01-03 1227 1984333 1267 162296851 82.00 82.40 80.90 82.00 0.40 0.49% 81.90 5 82.00 246 22.10
2013-01-04 1227 2110548 1551 172787953 82.00 82.00 81.60 81.60 0.40 -0.49% 81.60 13 81.70 6 21.99
2013-01-07 1227 1990037 1029 163170414 81.60 82.30 81.60 82.20 0.60 0.74% 82.00 6 82.20 19 22.16
2013-01-08 1227 2979180 1845 244621670 82.20 82.90 80.90 82.00 0.20 -0.24% 82.00 29 82.10 36 22.10
2013-01-09 1227 1521666 718 125027696 82.50 82.50 81.80 82.00 0.00 0% 82.00 118 82.10 9 22.10
2013-01-10 1227 1787329 1090 146666178 82.20 82.50 81.60 82.50 0.50 0.61% 82.30 3 82.50 91 22.24
2013-01-11 1227 3218200 1893 267785051 82.80 83.80 82.60 82.60 0.10 0.12% 82.60 47 82.80 5 22.26
2013-01-14 1227 1889765 1211 155205749 82.10 82.90 81.40 82.60 0.00 0% 82.60 46 82.70 3 22.26
2013-01-15 1227 1277619 1033 105317364 82.60 83.00 81.90 81.90 0.70 -0.85% 81.90 21 82.00 1 22.08
2013-01-16 1227 1679125 1169 136463924 81.60 82.00 80.70 81.20 0.70 -0.85% 81.00 2 81.20 61 21.89
2013-01-17 1227 2224108 1541 178243003 81.30 81.40 78.90 79.50 1.70 -2.09% 79.50 3 79.60 27 21.43
2013-01-18 1227 1246469 716 99905250 80.00 80.60 79.80 80.50 1.00 1.26% 80.30 5 80.50 16 21.70
2013-01-21 1227 1118410 805 89373600 80.30 80.60 79.20 80.00 0.50 -0.62% 80.00 27 80.20 2 21.56
2013-01-22 1227 1294399 1012 104336518 80.00 81.20 79.80 80.80 0.80 1% 80.80 104 80.90 6 21.78
2013-01-23 1227 1150366 730 93373846 80.80 81.40 80.80 81.40 0.60 0.74% 81.30 23 81.40 5 21.94
2013-01-24 1227 1093970 802 88568177 81.40 81.50 80.70 80.90 0.50 -0.61% 80.90 43 81.00 10 21.81
2013-01-25 1227 920521 665 74311438 81.00 81.20 80.50 80.90 0.00 0% 80.80 8 80.90 344 21.81
2013-01-28 1227 1415188 930 114567381 80.50 81.50 80.50 81.20 0.30 0.37% 81.10 18 81.20 2 21.89
2013-01-29 1227 1198498 729 97277838 80.90 81.40 80.90 81.20 0.00 0% 81.20 65 81.40 9 21.89
2013-01-30 1227 1778599 1265 145147039 81.50 82.30 81.20 82.30 1.10 1.35% 82.10 54 82.30 3 22.18
2013-01-31 1227 2096008 1311 172484656 82.30 82.50 82.00 82.50 0.20 0.24% 82.40 11 82.50 54 22.24
2013-02-01 1227 4936681 2693 411640698 82.50 84.10 82.50 84.00 1.50 1.82% 84.00 5 84.10 78 22.64
2013-02-04 1227 3598505 2117 306067545 84.30 86.00 84.20 84.20 0.20 0.24% 84.20 69 84.30 7 22.70
2013-02-05 1227 1902930 1463 160561666 84.00 85.00 83.80 85.00 0.80 0.95% 84.90 1 85.00 266 22.91
2013-02-06 1227 1331402 906 112347856 85.00 85.00 84.00 84.00 1.00 -1.18% 84.00 141 84.10 1 22.64
2013-02-18 1227 1941637 1184 162819550 84.90 84.90 83.60 83.90 0.10 -0.12% 83.90 10 84.00 104 22.61
2013-02-19 1227 1417074 927 118971782 84.50 84.90 83.30 84.00 0.10 0.12% 83.90 11 84.00 6 22.64
2013-02-20 1227 1811187 1226 153331401 84.50 85.30 84.00 84.50 0.50 0.6% 84.50 34 84.70 7 22.78
2013-02-21 1227 1343998 929 113628832 84.50 85.00 83.90 84.50 0.00 0% 84.50 61 84.60 12 22.78
2013-02-22 1227 1808463 1302 154140855 84.00 86.00 84.00 85.40 0.90 1.07% 85.30 6 85.40 23 23.02
2013-02-23 1227 1725442 1109 148213570 85.50 86.60 85.30 85.30 0.10 -0.12% 85.30 152 85.40 29 22.99
2013-02-25 1227 4868928 2876 423135908 86.30 87.50 85.80 86.50 1.20 1.41% 86.40 126 86.50 1 23.32
2013-02-26 1227 2505460 1712 216852613 86.00 87.20 85.80 85.90 0.60 -0.69% 85.90 11 86.00 6 23.15
2013-02-27 1227 1990732 921 170982345 86.40 86.40 85.40 86.10 0.20 0.23% 86.00 17 86.10 8 23.21
2013-03-01 1227 1587529 1105 137126222 86.40 87.30 86.00 86.00 0.10 -0.12% 86.00 16 86.10 54 23.18
2013-03-04 1227 1582440 1066 134997441 87.00 87.00 84.80 85.00 1.00 -1.16% 85.00 48 85.10 2 22.91
2013-03-05 1227 1024360 875 87098414 85.00 85.50 84.80 85.00 0.00 0% 84.90 20 85.00 56 22.91
2013-03-06 1227 1290234 852 110026490 85.00 86.00 85.00 85.40 0.40 0.47% 85.20 1 85.40 3 23.02
2013-03-07 1227 1353154 879 115795355 85.40 86.20 85.00 85.10 0.30 -0.35% 85.10 21 85.30 11 22.94
2013-03-08 1227 1377941 892 117819061 85.50 86.00 85.10 85.60 0.50 0.59% 85.30 3 85.60 121 23.07
2013-03-11 1227 1046978 740 89895213 85.70 86.30 85.40 85.70 0.10 0.12% 85.70 9 85.90 1 23.10
2013-03-12 1227 3207474 1871 280391699 86.00 88.20 85.80 87.70 2.00 2.33% 87.60 4 87.70 29 23.64
2013-03-13 1227 1351098 871 118288790 87.70 88.50 87.00 87.00 0.70 -0.8% 87.00 22 87.20 1 23.45
2013-03-14 1227 1130347 863 97459556 86.60 87.60 85.60 85.80 1.20 -1.38% 85.70 54 85.80 2 23.13
2013-03-15 1227 1378505 853 118432218 85.90 87.30 84.90 87.30 1.50 1.75% 87.10 21 87.30 56 23.53
2013-03-18 1227 1222680 1023 105249580 86.80 86.80 85.80 86.00 1.30 -1.49% 86.00 3 86.10 24 23.18
2013-03-19 1227 719243 514 61926732 85.70 86.40 85.50 86.00 0.00 0% 86.00 218 86.10 13 23.18
2013-03-20 1227 847653 697 72508055 86.00 86.00 85.20 85.20 0.80 -0.93% 85.20 9 85.30 5 22.96
2013-03-21 1227 783881 549 67061753 85.20 86.20 85.20 85.20 0.00 0% 85.20 19 85.30 5 22.96
2013-03-22 1227 1453923 937 125772184 85.50 87.00 85.40 86.00 0.80 0.94% 86.00 395 86.30 2 23.18
2013-03-25 1227 816584 564 70510332 87.00 87.30 85.90 86.00 0.00 0% 85.90 15 86.00 29 23.18
2013-03-26 1227 662422 453 56989142 86.00 86.50 85.60 86.00 0.00 0% 86.00 311 86.10 1 23.18
2013-03-27 1227 1328740 856 115645615 86.90 87.30 86.40 87.30 1.30 1.51% 87.00 13 87.30 29 23.53
2013-03-28 1227 1818910 1159 159864380 87.80 88.10 87.50 88.10 0.80 0.92% 88.00 10 88.10 22 23.75
2013-03-29 1227 2958213 1952 266418732 88.50 91.90 88.20 90.00 1.90 2.16% 90.00 409 90.10 2 24.26
2013-04-01 1227 2133974 1475 194591888 90.30 92.00 89.80 91.20 1.20 1.33% 91.20 6 91.30 7 24.58
2013-04-02 1227 1768983 1152 160243237 90.40 91.40 89.10 91.20 0.00 0% 91.00 99 91.20 8 24.58
2013-04-03 1227 1391098 920 127153731 91.20 91.90 90.50 91.90 0.70 0.77% 91.80 8 91.90 25 23.62
2013-04-08 1227 2513813 1654 228525362 91.20 91.70 90.00 91.40 0.50 -0.54% 91.40 3 91.50 50 23.50
2013-04-09 1227 2669865 1582 247480785 91.20 93.50 91.00 93.00 1.60 1.75% 93.00 19 93.20 23 23.91
2013-04-10 1227 2584898 1709 243118012 92.90 95.00 92.00 94.80 1.80 1.94% 94.70 11 94.80 36 24.37
2013-04-11 1227 1570675 1251 150758700 94.50 96.80 94.20 96.50 1.70 1.79% 96.30 2 96.50 94 24.81
2013-04-12 1227 1664354 1276 158682430 96.00 96.50 94.20 95.40 1.10 -1.14% 95.10 4 95.40 21 24.52
2013-04-15 1227 1467632 981 139284597 95.40 95.50 94.30 95.10 0.30 -0.31% 95.00 71 95.10 2 24.45
2013-04-16 1227 1078928 766 101243570 94.00 94.70 93.20 93.80 1.30 -1.37% 93.80 15 93.90 1 24.11
2013-04-17 1227 1715994 1130 162569216 93.50 95.30 93.30 95.10 1.30 1.39% 95.00 7 95.10 106 24.45
2013-04-18 1227 1100752 908 104220896 94.00 95.80 93.90 94.20 0.90 -0.95% 94.20 43 94.30 31 24.22
2013-04-19 1227 2818059 1899 270470064 95.00 96.60 94.70 96.50 2.30 2.44% 96.40 2 96.50 199 24.81
2013-04-22 1227 3812927 2326 377610397 96.50 100.00 96.50 99.90 3.40 3.52% 99.70 1 99.90 46 25.68
2013-04-23 1227 1946817 1356 191513966 99.80 99.80 97.60 98.80 1.10 -1.1% 98.70 1 98.80 16 25.40
2013-04-24 1227 2949543 2237 298368059 99.90 102.00 99.40 102.00 3.20 3.24% 101.50 197 102.00 302 26.22
2013-04-25 1227 3171207 2430 328854528 102.00 105.00 101.50 104.50 2.50 2.45% 104.00 16 104.50 29 26.86
2013-04-26 1227 3694658 2768 373287142 104.50 104.50 99.00 99.00 5.50 -5.26% 99.00 12 99.10 15 25.45
2013-04-29 1227 1660575 1271 164118500 99.00 100.00 97.90 100.00 1.00 1.01% 99.90 19 100.00 115 25.71
2013-04-30 1227 2619706 1766 262559543 101.00 101.00 99.50 101.00 1.00 1% 100.50 12 101.00 56 25.96
2013-05-02 1227 5250456 3223 549114073 101.00 107.50 100.50 106.00 5.00 4.95% 106.00 266 106.50 28 27.25
2013-05-03 1227 1597001 1265 167684586 106.50 107.00 104.00 105.00 1.00 -0.94% 104.50 42 105.00 386 26.99
2013-05-06 1227 1962611 1388 201709322 106.00 106.00 101.50 102.00 3.00 -2.86% 101.50 78 102.00 150 26.22
2013-05-07 1227 2159564 1392 219694731 102.00 103.00 100.00 102.00 0.00 0% 101.50 10 102.00 121 26.02
2013-05-08 1227 1315128 1109 134294606 102.00 103.00 101.00 103.00 1.00 0.98% 102.50 10 103.00 41 26.28
2013-05-09 1227 837001 736 85719587 102.50 103.00 101.50 103.00 0.00 0% 102.50 86 103.00 335 26.28
2013-05-10 1227 1560499 1157 157491538 102.50 102.50 99.90 101.00 2.00 -1.94% 101.00 6 101.50 67 25.77
2013-05-13 1227 2101612 1665 207822076 100.00 101.00 97.80 98.00 3.00 -2.97% 98.00 11 98.10 2 25.00
2013-05-14 1227 2435407 1774 236852066 98.00 98.40 96.40 96.80 1.20 -1.22% 96.80 20 96.90 12 24.69
2013-05-15 1227 2666237 1719 259188389 97.90 98.20 96.70 97.00 0.20 0.21% 96.90 61 97.00 399 24.74
2013-05-16 1227 2122624 1636 208030476 97.00 99.40 96.40 99.40 2.40 2.47% 99.20 4 99.40 7 25.36
2013-05-17 1227 1163306 917 115009503 99.60 99.60 98.10 98.40 1.00 -1.01% 98.40 17 98.50 2 24.24
2013-05-20 1227 1059488 876 104488055 98.50 99.20 98.10 98.50 0.10 0.1% 98.40 30 98.50 26 24.26
2013-05-21 1227 1048961 862 103757937 98.30 99.50 98.30 99.30 0.80 0.81% 99.30 1 99.40 10 24.46
2013-05-22 1227 1560580 1139 154650819 99.40 101.00 98.10 98.90 0.40 -0.4% 98.80 9 98.90 4 24.36
2013-05-23 1227 2326472 1717 224543136 98.60 98.60 95.50 96.00 2.90 -2.93% 96.00 18 96.30 4 23.65
2013-05-24 1227 2234965 1638 211553183 95.20 96.20 93.60 94.50 1.50 -1.56% 94.40 3 94.50 92 23.28
2013-05-27 1227 2329375 1268 224287277 94.90 97.30 94.50 96.50 2.00 2.12% 96.40 12 96.50 18 23.77
2013-05-28 1227 636339 583 61401702 96.80 97.00 96.10 96.10 0.40 -0.41% 96.10 17 96.40 2 23.67
2013-05-29 1227 889855 707 85387180 96.40 96.90 95.40 95.90 0.20 -0.21% 95.60 4 95.90 58 23.62
2013-05-30 1227 953493 755 90485235 95.90 95.90 94.00 94.50 1.40 -1.46% 94.50 61 94.60 1 23.28
2013-05-31 1227 1291988 894 124581932 95.90 97.10 95.20 97.10 2.60 2.75% 97.00 4 97.10 6 23.92
2013-06-03 1227 1444910 1141 139825978 95.20 98.30 94.80 98.30 1.20 1.24% 98.10 3 98.30 18 24.21
2013-06-04 1227 1070592 751 104620411 98.40 98.40 97.40 97.50 0.80 -0.81% 97.50 20 97.60 13 24.01
2013-06-05 1227 763733 588 73980201 97.50 97.50 96.60 97.00 0.50 -0.51% 96.90 3 97.00 82 23.89
2013-06-06 1227 1167208 997 111249360 96.50 96.60 94.80 94.80 2.20 -2.27% 94.80 34 95.00 1 23.35
2013-06-07 1227 1467466 1165 137454063 94.80 95.00 93.00 93.00 1.80 -1.9% 93.00 225 93.20 7 22.91
2013-06-10 1227 512877 461 48094796 93.10 94.40 93.10 93.20 0.20 0.22% 93.20 2 93.40 5 22.96
2013-06-11 1227 919337 727 86964603 95.00 95.00 93.60 95.00 1.80 1.93% 94.70 15 95.00 35 23.40
2013-06-13 1227 925149 757 86500106 93.70 94.30 93.20 93.30 1.70 -1.79% 93.20 34 93.40 1 22.98
2013-06-14 1227 1893068 1350 174587056 94.80 94.80 91.10 91.70 1.60 -1.71% 91.70 24 91.80 1 22.59
2013-06-17 1227 414904 368 38286715 91.00 92.90 91.00 92.30 0.60 0.65% 92.20 50 92.40 29 22.73
2013-06-18 1227 383292 365 35525960 93.00 93.30 92.00 92.70 0.40 0.43% 92.60 8 92.70 2 22.83
2013-06-19 1227 643606 506 60013189 92.70 93.80 92.50 93.40 0.70 0.76% 93.40 16 93.50 1 23.00
2013-06-20 1227 1239376 618 114637159 93.00 93.40 91.50 92.20 1.20 -1.28% 92.10 7 92.20 9 22.71
2013-06-21 1227 1383081 951 125616584 90.50 91.40 90.00 91.00 1.20 -1.3% 91.00 40 91.10 2 22.41
2013-06-24 1227 1148532 980 106804027 91.20 94.00 91.20 93.30 2.30 2.53% 93.30 4 93.40 1 22.98
2013-06-25 1227 1454855 1116 132636350 93.00 93.00 90.00 90.40 2.90 -3.11% 90.40 8 90.60 1 22.27
2013-06-26 1227 1373660 1026 127082332 92.70 93.60 91.30 93.40 3.00 3.32% 93.30 1 93.40 71 23.00
2013-06-27 1227 928660 733 86888873 94.10 94.10 92.60 93.50 0.10 0.11% 93.50 10 93.60 7 23.03
2013-06-28 1227 995292 777 93620572 94.30 94.80 93.10 94.80 1.30 1.39% 94.50 7 94.90 16 23.35
2013-07-01 1227 843670 668 80135250 94.90 95.50 93.40 95.00 0.20 0.21% 95.00 33 95.30 13 23.40
2013-07-02 1227 1544856 1121 150177632 96.00 98.30 95.60 97.10 2.10 2.21% 97.10 3 97.20 27 23.92
2013-07-03 1227 844426 668 81876240 96.90 97.70 96.30 97.70 0.60 0.62% 97.60 3 97.70 13 24.06
2013-07-04 1227 1604539 1190 157957977 97.70 99.00 97.40 99.00 1.30 1.33% 98.90 21 99.00 75 24.38
2013-07-05 1227 1813826 1206 180606906 99.00 100.00 99.00 99.60 0.60 0.61% 99.50 11 99.60 112 24.53
2013-07-08 1227 965483 682 95670417 99.70 100.00 97.90 99.00 0.60 -0.6% 98.70 1 99.00 40 24.38
2013-07-09 1227 1800265 1239 180960598 99.00 102.00 99.00 99.80 0.80 0.81% 99.80 3 100.00 9 24.58
2013-07-10 1227 1331577 911 133631652 99.90 102.00 99.80 100.00 0.20 0.2% 100.00 24 100.50 88 24.63
2013-07-11 1227 1880007 1305 189023700 101.50 101.50 99.90 101.00 1.00 1% 100.50 61 101.00 23 24.88
2013-07-12 1227 3240000 1034 329138000 101.00 102.00 100.50 102.00 1.00 0.99% 101.50 23 102.00 298 25.12
2013-07-15 1227 2675722 1779 276298180 102.00 104.00 101.50 104.00 2.00 1.96% 103.50 41 104.00 372 25.62
2013-07-16 1227 4414584 2300 459611830 105.00 105.50 103.00 103.00 1.00 -0.96% 103.00 50 103.50 64 25.37
2013-07-17 1227 8388378 4676 756803096 87.90 92.30 87.90 91.20 0.00 -11.46% 91.20 34 91.40 2 22.46
2013-07-18 1227 2393215 1670 221284369 92.00 93.10 92.00 92.50 1.30 1.43% 92.40 21 92.50 570 22.78
2013-07-19 1227 2826699 1876 261348207 93.00 94.00 91.20 92.50 0.00 0% 92.20 3 92.50 363 22.78
2013-07-22 1227 1979404 1652 182531463 92.50 93.90 91.50 91.70 0.80 -0.86% 91.70 21 92.30 4 22.59
2013-07-23 1227 1832430 1371 167194236 92.00 92.30 90.80 91.00 0.70 -0.76% 91.00 72 91.10 2 22.41
2013-07-24 1227 1583033 1113 144922224 91.90 92.50 91.00 91.30 0.30 0.33% 91.20 11 91.30 3 22.49
2013-07-25 1227 1465227 955 134064764 91.00 92.00 91.00 91.40 0.10 0.11% 91.30 21 91.40 10 22.51
2013-07-26 1227 1735866 1136 157133106 92.00 92.00 89.60 90.20 1.20 -1.31% 90.20 6 90.30 5 22.22
2013-07-29 1227 809610 561 73384739 91.00 91.10 90.30 90.60 0.40 0.44% 90.60 446 90.90 1 22.32
2013-07-30 1227 667978 517 60987076 91.00 91.80 90.60 91.30 0.70 0.77% 91.20 4 91.30 5 22.49
2013-07-31 1227 786113 555 71573383 92.00 92.00 90.70 90.70 0.60 -0.66% 90.70 7 90.80 1 22.34
2013-08-01 1227 480070 373 43654258 91.50 91.50 90.60 90.90 0.20 0.22% 90.80 2 90.90 13 22.39
2013-08-02 1227 1028126 660 93536707 91.00 91.70 90.20 90.90 0.00 0% 90.90 88 91.00 20 22.39
2013-08-05 1227 528360 363 48053365 91.00 91.40 90.60 90.90 0.00 0% 90.90 7 91.00 2 22.39
2013-08-06 1227 1240350 832 111953150 90.50 90.60 90.00 90.10 0.80 -0.88% 90.10 7 90.20 22 22.19
2013-08-07 1227 1717820 1224 152603310 89.80 89.80 88.00 88.40 1.70 -1.89% 88.40 12 88.50 34 21.77
2013-08-08 1227 760426 633 67478690 88.30 89.20 88.10 89.10 0.70 0.79% 89.00 26 89.10 1 21.95
2013-08-09 1227 646305 541 57520826 89.10 89.70 88.20 89.50 0.40 0.45% 89.50 16 89.60 2 22.04
2013-08-12 1227 603463 504 54033170 90.00 90.00 89.10 89.60 0.10 0.11% 89.60 14 89.70 10 22.07
2013-08-13 1227 513533 418 46300772 89.60 90.70 89.60 90.00 0.40 0.45% 90.00 21 90.10 6 22.17
2013-08-14 1227 1050352 801 93651780 90.00 90.20 88.10 88.80 1.20 -1.33% 88.80 28 88.90 6 21.87
2013-08-15 1227 1489175 1064 130143500 88.00 88.00 86.90 87.40 1.40 -1.58% 87.30 18 87.40 20 21.53
2013-08-16 1227 970686 770 84657768 86.60 88.20 86.60 87.60 0.20 0.23% 87.50 17 87.60 2 22.01
2013-08-19 1227 965150 686 84595964 88.00 88.50 87.00 87.70 0.10 0.11% 87.70 13 87.90 2 22.04
2013-08-20 1227 1223874 841 106623269 88.00 88.10 86.80 87.10 0.60 -0.68% 87.00 2 87.10 10 21.88
2013-08-22 1227 2206791 1579 188819526 86.60 86.60 85.00 85.00 2.10 -2.41% 85.00 102 85.10 11 21.36
2013-08-23 1227 1459767 935 124260662 85.40 85.60 84.90 85.00 0.00 0% 85.00 160 85.40 5 21.36
2013-08-26 1227 1734193 1174 150351591 85.00 87.50 85.00 86.50 1.50 1.76% 86.50 56 86.90 4 21.73
2013-08-27 1227 1626149 1222 141101663 86.60 87.30 86.60 86.70 0.20 0.23% 86.70 52 86.80 2 21.78
2013-08-28 1227 2699409 1789 239026712 86.70 89.90 86.50 89.30 2.60 3% 89.20 1 89.30 98 22.44
2013-08-29 1227 2363860 1566 212148790 89.50 90.10 89.10 89.10 0.20 -0.22% 89.10 23 89.30 3 22.39
2013-08-30 1227 2402126 1853 211350302 88.90 88.90 87.60 88.20 0.90 -1.01% 88.00 4 88.20 21 22.16
2013-09-02 1227 1079620 960 94854714 88.20 88.40 87.60 87.70 0.50 -0.57% 87.70 49 88.10 2 22.04
2013-09-03 1227 880732 752 78041857 88.20 89.00 87.90 88.50 0.80 0.91% 88.50 5 88.60 1 22.24
2013-09-04 1227 512322 472 45218936 88.50 88.70 88.00 88.10 0.40 -0.45% 88.10 1 88.30 1 22.14
2013-09-05 1227 1254526 1031 112220337 88.30 90.00 88.30 89.60 1.50 1.7% 89.50 32 89.60 14 22.51
2013-09-06 1227 1156440 967 103051850 90.00 90.00 88.70 89.00 0.60 -0.67% 89.00 8 89.30 5 22.36
2013-09-09 1227 808231 753 71809359 89.00 89.30 88.40 89.20 0.20 0.22% 89.00 16 89.20 7 22.41
2013-09-10 1227 1012346 708 89647001 89.20 89.50 87.70 89.00 0.20 -0.22% 88.50 17 89.00 11 22.36
2013-09-11 1227 689480 567 61199859 89.00 89.30 88.20 89.00 0.00 0% 88.90 3 89.00 19 22.36
2013-09-12 1227 929479 777 82549667 89.20 89.30 88.60 88.70 0.30 -0.34% 88.70 34 89.00 25 22.29
2013-09-13 1227 1605611 1122 143986479 89.00 90.50 88.80 89.30 0.60 0.68% 89.30 71 89.40 1 22.44
2013-09-14 1227 616502 478 55336520 90.30 90.30 89.30 89.60 0.30 0.34% 89.50 7 89.60 1 22.51
2013-09-16 1227 1193590 978 107263439 90.10 90.20 89.20 89.60 0.00 0% 89.60 40 89.70 5 22.51
2013-09-17 1227 600557 488 53883843 90.00 90.20 89.30 89.50 0.10 -0.11% 89.50 33 89.60 13 22.49
2013-09-18 1227 1389574 1138 123066655 89.50 89.80 88.30 88.30 1.20 -1.34% 88.30 65 88.40 2 22.19
2013-09-23 1227 1513431 1229 133050432 88.20 88.50 87.30 88.40 0.10 0.11% 88.30 1 88.40 3 22.21
2013-09-24 1227 1090446 900 96530752 88.40 89.00 88.00 88.30 0.10 -0.11% 88.30 38 88.40 2 22.19
2013-09-25 1227 1238513 923 109899138 88.70 89.20 88.50 89.00 0.70 0.79% 88.90 1 89.00 3 22.36
2013-09-26 1227 1375912 869 121888556 89.20 89.30 88.00 88.00 1.00 -1.12% 88.00 85 88.10 1 22.11
2013-09-27 1227 1920540 1390 170582478 89.00 89.20 88.50 88.80 0.80 0.91% 88.60 32 88.80 40 22.31
2013-09-30 1227 1468922 1078 130454271 89.00 89.20 88.50 88.60 0.20 -0.23% 88.60 180 89.00 1 22.26
2013-10-01 1227 920449 601 81456182 88.60 88.70 88.00 88.60 0.00 0% 88.60 46 88.80 15 22.26
2013-10-02 1227 1121867 843 99581703 88.00 89.20 88.00 89.00 0.40 0.45% 89.00 56 89.10 16 22.36
2013-10-03 1227 2656280 1986 239285231 88.70 90.80 88.50 90.70 1.70 1.91% 90.60 4 90.70 10 22.79
2013-10-04 1227 1475161 1144 134424470 90.50 91.70 90.50 91.10 0.40 0.44% 91.00 49 91.10 19 22.89
2013-10-07 1227 2403643 1770 222168159 91.00 93.20 90.60 92.70 1.60 1.76% 92.60 1 92.70 3 23.29
2013-10-08 1227 1050879 848 97057024 92.70 92.70 91.90 92.70 0.00 0% 92.50 1 92.70 23 23.29
2013-10-09 1227 1367469 1133 126023384 92.30 92.50 91.80 92.20 0.50 -0.54% 92.20 94 92.30 19 23.17
2013-10-11 1227 1026135 887 94508744 92.50 92.70 91.60 91.60 0.60 -0.65% 91.60 46 91.80 1 23.02
2013-10-14 1227 688433 573 63355414 91.20 92.70 91.20 91.80 0.20 0.22% 91.70 23 91.80 4 23.07
2013-10-15 1227 718701 605 65997232 92.40 92.50 91.30 91.80 0.00 0% 91.70 12 91.80 40 23.07
2013-10-16 1227 964348 714 87939068 91.50 92.00 90.80 91.00 0.80 -0.87% 91.00 8 91.20 20 22.86
2013-10-17 1227 795430 757 72357536 91.80 92.00 90.50 90.60 0.40 -0.44% 90.60 26 90.80 10 22.76
2013-10-18 1227 841524 628 76833030 91.00 91.80 90.50 91.80 1.20 1.32% 91.70 3 91.80 24 23.07
2013-10-21 1227 630137 468 57952726 91.80 92.40 91.50 91.90 0.10 0.11% 91.70 7 91.90 14 23.09
2013-10-22 1227 3292774 2298 296499400 91.80 91.80 89.00 89.10 2.80 -3.05% 89.10 14 89.20 5 22.39
2013-10-23 1227 2477151 1582 223749250 89.10 91.00 89.10 91.00 1.90 2.13% 90.90 8 91.00 70 22.86
2013-10-24 1227 939508 785 85314502 91.00 91.10 90.40 91.00 0.00 0% 91.00 13 91.10 42 22.86
2013-10-25 1227 1476408 997 135614526 91.50 92.90 91.20 91.50 0.50 0.55% 91.50 2 91.60 19 22.99
2013-10-28 1227 987697 615 90852429 91.70 92.30 91.50 91.80 0.30 0.33% 91.80 11 91.90 8 23.07
2013-10-29 1227 1419519 771 130128323 91.80 92.00 91.00 91.90 0.10 0.11% 91.70 14 91.90 8 23.09
2013-10-30 1227 4783074 3160 422848860 91.50 91.50 85.70 90.10 1.80 -1.96% 90.10 17 90.20 2 22.64
2013-10-31 1227 1691108 1247 152008565 89.50 90.40 88.40 90.00 0.10 -0.11% 89.90 4 90.00 67 22.61
2013-11-01 1227 1025024 944 91236521 90.00 90.00 88.20 89.10 0.90 -1% 89.00 2 89.10 17 22.39
2013-11-04 1227 1315417 943 116062748 87.60 89.10 87.60 88.20 0.90 -1.01% 88.20 18 88.40 6 22.16
2013-11-05 1227 1467390 957 129713727 88.00 90.00 87.50 88.10 0.10 -0.11% 88.10 8 88.20 87 22.14
2013-11-06 1227 1360369 1024 120868267 88.60 89.50 87.90 88.30 0.20 0.23% 88.30 57 88.40 12 22.19
2013-11-07 1227 4875904 3065 414646198 85.00 86.10 83.20 85.70 2.60 -2.94% 85.60 10 85.70 4 21.53
2013-11-08 1227 1836133 1323 159798224 85.00 87.80 85.00 87.60 1.90 2.22% 87.50 11 87.60 30 22.01
2013-11-11 1227 638853 462 55531408 87.50 87.60 86.00 87.20 0.40 -0.46% 87.10 25 87.20 24 21.91
2013-11-12 1227 1000677 659 88298634 88.20 88.60 87.00 88.60 1.40 1.61% 88.40 2 88.60 9 22.26
2013-11-13 1227 609295 514 53347179 88.60 88.60 87.10 87.10 1.50 -1.69% 87.10 10 87.30 9 21.88
2013-11-14 1227 610080 574 53641216 87.30 88.30 86.70 87.90 0.80 0.92% 87.70 1 88.00 17 22.09
2013-11-15 1227 955938 748 83485065 86.80 87.90 86.80 87.50 0.40 -0.46% 87.50 145 87.80 4 21.98
2013-11-18 1227 821609 699 72157258 88.10 88.30 87.00 87.80 0.30 0.34% 87.80 43 88.00 2 27.61
2013-11-19 1227 310890 245 27362334 87.60 88.30 87.60 88.20 0.40 0.46% 88.20 1 88.30 16 27.74
2013-11-20 1227 700371 741 61417323 88.20 88.20 87.30 87.80 0.40 -0.45% 87.50 2 87.80 32 27.61
2013-11-21 1227 1886001 1154 162825222 87.80 87.80 85.60 86.00 1.80 -2.05% 86.00 20 86.10 30 27.04
2013-11-22 1227 403001 369 34662875 86.10 86.50 85.70 85.70 0.30 -0.35% 85.70 25 85.80 3 26.95
2013-11-25 1227 312521 293 26926206 86.00 86.60 86.00 86.00 0.30 0.35% 86.00 60 86.10 1 27.04
2013-11-26 1227 1717602 541 150263986 86.10 88.20 86.10 87.70 1.70 1.98% 87.70 34 87.80 4 27.58
2013-11-27 1227 479366 347 41888213 87.80 88.00 87.00 87.50 0.20 -0.23% 87.40 24 87.50 56 27.52
2013-11-28 1227 1240786 924 110075454 88.00 89.70 87.90 89.00 1.50 1.71% 89.00 32 89.10 14 27.99
2013-11-29 1227 1120720 686 100597332 89.40 90.10 89.30 89.80 0.80 0.9% 89.80 69 89.90 3 28.24
2013-12-02 1227 387104 304 34834903 90.00 90.40 89.80 89.90 0.10 0.11% 89.80 60 89.90 20 28.27
2013-12-03 1227 1131445 803 101505632 89.90 90.50 88.80 90.50 0.60 0.67% 90.40 6 90.50 34 28.46
2013-12-04 1227 569851 410 51258937 90.00 90.10 89.60 90.00 0.50 -0.55% 89.90 1 90.10 6 28.30
2013-12-05 1227 555127 410 49940064 90.00 90.20 89.70 89.70 0.30 -0.33% 89.70 13 89.90 1 28.21
2013-12-06 1227 607904 401 54608611 90.00 90.20 89.40 89.80 0.10 0.11% 89.80 1 89.90 1 28.24
2013-12-09 1227 704092 483 63313920 90.00 90.10 89.80 89.90 0.10 0.11% 89.90 32 90.00 26 28.27
2013-12-10 1227 393241 271 35362734 90.00 90.10 89.60 89.80 0.10 -0.11% 89.80 12 89.90 1 28.24
2013-12-11 1227 654195 452 58744245 89.80 90.10 89.50 89.80 0.00 0% 89.70 11 89.80 15 28.24
2013-12-12 1227 673459 411 60034551 89.50 89.80 88.90 89.10 0.70 -0.78% 89.10 62 89.40 3 28.02
2013-12-13 1227 469339 349 41879066 89.00 89.80 88.90 89.70 0.60 0.67% 89.60 1 89.70 4 28.21
2013-12-16 1227 411080 318 36532591 89.00 89.50 88.70 88.80 0.90 -1% 88.80 8 89.00 6 27.92
2013-12-17 1227 808307 508 71837487 89.00 89.40 88.50 89.30 0.50 0.56% 89.30 2 89.40 2 28.08
2013-12-18 1227 294043 212 26254727 90.00 90.00 88.90 89.50 0.20 0.22% 89.20 32 89.50 4 28.14
2013-12-19 1227 351907 226 31513789 90.00 90.00 89.50 89.50 0.00 0% 89.50 39 89.70 59 28.14
2013-12-20 1227 1075793 694 97460264 89.50 91.60 89.50 91.40 1.90 2.12% 91.30 2 91.40 7 28.74
2013-12-23 1227 678154 547 61604463 91.40 92.00 90.10 90.60 0.80 -0.88% 90.60 12 90.70 9 28.49
2013-12-24 1227 224613 181 20282573 90.60 90.80 90.10 90.10 0.50 -0.55% 90.00 41 90.40 1 28.33
2013-12-25 1227 177456 162 16033936 90.30 90.70 90.10 90.30 0.20 0.22% 90.20 2 90.30 1 28.40
2013-12-26 1227 138937 133 12521340 90.70 90.70 90.00 90.10 0.20 -0.22% 90.10 8 90.20 8 28.33
2013-12-27 1227 286101 259 25851356 90.10 90.90 90.00 90.30 0.20 0.22% 90.20 2 90.30 1 28.40
2013-12-30 1227 794497 596 72541354 90.20 91.80 90.20 91.80 1.50 1.66% 91.70 11 91.80 59 28.87
2013-12-31 1227 1808347 991 167141780 92.00 93.00 91.10 93.00 1.20 1.31% 93.00 1208 93.10 22 29.25
2013-12-31 1227 1808347 991 167141780 92.00 93.00 91.10 93.00 1.20 0% 93.00 1208 93.10 22 29.25