大統益(1232)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　51.60
0
0%		51.90
0.3
0.58%		51.60
-0.3
-0.58%		 　52.00
0.4
0.78%		51.50
-0.5
-0.96%		51.40
-0.1
-0.19%		51.70
0.3
0.58%		51.90
0.2
0.39%		 　52.00
0.1
0.19%		52.10
0.1
0.19%		51.70
-0.4
-0.77%		51.60
-0.1
-0.19%		51.90
0.3
0.58%		 　51.80
-0.1
-0.19%		51.90
0.1
0.19%		51.90
0
0%		51.90
0
0%		52.10
0.2
0.39%		 　52.00
-0.1
-0.19%		52.10
0.1
0.19%		52.60
0.5
0.96%		52.30
-0.3
-0.57%		51.9
2 月52.60
0.3
0.57%		 　52.70
0.1
0.19%		52.80
0.1
0.19%		52.60
-0.2
-0.38%		 　　　　　　　　　　52.50
-0.1
-0.19%		52.90
0.4
0.76%		53.00
0.1
0.19%		53.00
0
0%		52.90
-0.1
-0.19%		53.10
0.2
0.38%		 53.20
0.1
0.19%		53.20
0
0%		53.20
0
0%		 52.97
3 月53.30
0.1
0.19%		 　53.20
-0.1
-0.19%		52.90
-0.3
-0.56%		52.90
0
0%		53.30
0.4
0.76%		53.30
0
0%		 　54.00
0.7
1.31%		54.00
0
0%		53.60
-0.4
-0.74%		53.10
-0.5
-0.93%		53.20
0.1
0.19%		 　53.10
-0.1
-0.19%		52.20
-0.9
-1.69%		51.80
-0.4
-0.77%		52.00
0.2
0.39%		52.10
0.1
0.19%		 　52.40
0.3
0.58%		52.90
0.5
0.95%		52.30
-0.6
-1.13%		52.80
0.5
0.96%		52.90
0.1
0.19%		 52.93
4 月52.50
-0.4
-0.76%		52.50
0
0%		52.30
-0.2
-0.38%		 　　　52.10
-0.2
-0.38%		52.00
-0.1
-0.19%		52.00
0
0%		52.30
0.3
0.58%		52.30
0
0%		 　52.50
0.2
0.38%		52.50
0
0%		52.70
0.2
0.38%		52.50
-0.2
-0.38%		52.80
0.3
0.57%		 　52.70
-0.1
-0.19%		53.40
0.7
1.33%		53.50
0.1
0.19%		53.10
-0.4
-0.75%		53.00
-0.1
-0.19%		 　53.30
0.3
0.57%		53.50
0.2
0.38%		 52.75
5 月　54.60
1.1
2.06%		54.40
-0.2
-0.37%		 　54.40
0
0%		54.30
-0.1
-0.18%		54.60
0.3
0.55%		54.30
-0.3
-0.55%		54.30
0
0%		 　54.70
0.4
0.74%		55.20
0.5
0.91%		55.50
0.3
0.54%		55.60
0.1
0.18%		57.10
1.5
2.7%		 　59.00
1.9
3.33%		58.60
-0.4
-0.68%		58.00
-0.6
-1.02%		57.00
-1
-1.72%		56.50
-0.5
-0.88%		 　56.60
0.1
0.18%		56.70
0.1
0.18%		57.20
0.5
0.88%		56.70
-0.5
-0.87%		57.30
0.6
1.06%		56.05
6 月 　56.60
-0.7
-1.22%		56.60
0
0%		56.30
-0.3
-0.53%		56.70
0.4
0.71%		56.20
-0.5
-0.88%		 　56.30
0.1
0.18%		56.90
0.6
1.07%		 57.10
0.2
0.35%		57.10
0
0%		 　57.10
0
0%		56.50
-0.6
-1.05%		56.30
-0.2
-0.35%		56.20
-0.1
-0.18%		55.60
-0.6
-1.07%		 　55.40
-0.2
-0.36%		55.60
0.2
0.36%		56.60
1
1.8%		57.20
0.6
1.06%		57.60
0.4
0.7%		 56.74
7 月58.50
0.9
1.56%		55.00
-3.5
-5.98%		54.50
-0.5
-0.91%		54.40
-0.1
-0.18%		55.10
0.7
1.29%		 　54.60
-0.5
-0.91%		55.00
0.4
0.73%		55.30
0.3
0.55%		54.80
-0.5
-0.9%		54.60
-0.2
-0.36%		 　55.20
0.6
1.1%		55.50
0.3
0.54%		56.40
0.9
1.62%		56.40
0
0%		56.40
0
0%		 　56.70
0.3
0.53%		56.90
0.2
0.35%		56.40
-0.5
-0.88%		55.90
-0.5
-0.89%		55.90
0
0%		 　56.20
0.3
0.54%		56.10
-0.1
-0.18%		55.90
-0.2
-0.36%		55.72
8 月55.90
0
0%		59.80
3.9
6.98%		 　60.60
0.8
1.34%		60.00
-0.6
-0.99%		58.60
-1.4
-2.33%		58.90
0.3
0.51%		59.00
0.1
0.17%		 　58.60
-0.4
-0.68%		58.20
-0.4
-0.68%		58.30
0.1
0.17%		58.90
0.6
1.03%		58.50
-0.4
-0.68%		 　58.20
-0.3
-0.51%		57.60
-0.6
-1.03%		 57.40
-0.2
-0.35%		57.00
-0.4
-0.7%		 　57.50
0.5
0.88%		58.00
0.5
0.87%		58.40
0.4
0.69%		58.50
0.1
0.17%		58.70
0.2
0.34%		 58.43
9 月　58.70
0
0%		58.50
-0.2
-0.34%		58.60
0.1
0.17%		58.80
0.2
0.34%		58.50
-0.3
-0.51%		 　58.50
0
0%		58.40
-0.1
-0.17%		58.50
0.1
0.17%		58.30
-0.2
-0.34%		58.30
0
0%		58.40
0.1
0.17%		 58.40
0
0%		58.60
0.2
0.34%		58.50
-0.1
-0.17%		 　　　58.30
-0.2
-0.34%		58.30
0
0%		58.30
0
0%		58.10
-0.2
-0.34%		58.50
0.4
0.69%		 　58.20
-0.3
-0.51%		 58.41
10 月58.20
0
0%		58.40
0.2
0.34%		58.60
0.2
0.34%		58.60
0
0%		 　58.80
0.2
0.34%		59.00
0.2
0.34%		58.70
-0.3
-0.51%		 58.80
0.1
0.17%		 　58.30
-0.5
-0.85%		58.70
0.4
0.69%		58.30
-0.4
-0.68%		58.50
0.2
0.34%		58.70
0.2
0.34%		 　62.80
4.1
6.98%		60.40
-2.4
-3.82%		61.20
0.8
1.32%		60.70
-0.5
-0.82%		61.30
0.6
0.99%		 　62.50
1.2
1.96%		64.70
2.2
3.52%		64.70
0
0%		67.00
2.3
3.55%		60.3
11 月64.80
-2.2
-3.28%		 　64.90
0.1
0.15%		63.90
-1
-1.54%		62.00
-1.9
-2.97%		62.50
0.5
0.81%		63.60
1.1
1.76%		 　63.10
-0.5
-0.79%		62.90
-0.2
-0.32%		61.80
-1.1
-1.75%		61.50
-0.3
-0.49%		61.00
-0.5
-0.81%		 　62.00
1
1.64%		61.80
-0.2
-0.32%		61.50
-0.3
-0.49%		61.30
-0.2
-0.33%		61.20
-0.1
-0.16%		 　60.60
-0.6
-0.98%		61.10
0.5
0.83%		61.30
0.2
0.33%		61.70
0.4
0.65%		63.00
1.3
2.11%		 62.38
12 月　63.10
0.1
0.16%		62.50
-0.6
-0.95%		62.60
0.1
0.16%		62.20
-0.4
-0.64%		62.00
-0.2
-0.32%		 　61.80
-0.2
-0.32%		62.00
0.2
0.32%		61.40
-0.6
-0.97%		61.00
-0.4
-0.65%		61.00
0
0%		 　61.00
0
0%		61.20
0.2
0.33%		61.80
0.6
0.98%		61.60
-0.2
-0.32%		61.90
0.3
0.49%		 　61.90
0
0%		61.80
-0.1
-0.16%		61.60
-0.2
-0.32%		61.70
0.1
0.16%		61.60
-0.1
-0.16%		 　61.80
0.2
0.32%		61.70
-0.1
-0.16%		61.76

說明:最高漲幅:6.98%最低跌幅:-5.98% 最高價:67.00最低價:51.40平均價:56.79,灰色底表示週末,漲148天(72.1)元,跌120天(-49.5)元,平盤42天
7%=3,4%=2,3%=3,2%=14,1%=57,0%=111,-0%=1,-1%=1,-2%=2,-3%=5,-4%=55,-5%=56,

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 1232 70428 42 3635425 51.70 51.70 51.40 51.60 0.00 0% 51.60 1 51.70 22 15.22
2013-01-03 1232 48200 46 2500500 51.80 52.00 51.60 51.90 0.30 0.58% 51.80 4 52.00 8 15.31
2013-01-04 1232 31410 28 1626782 51.90 52.00 51.60 51.60 0.30 -0.58% 51.60 5 52.00 17 15.22
2013-01-07 1232 35251 38 1817476 51.60 52.00 51.30 52.00 0.40 0.78% 51.80 2 52.00 12 15.34
2013-01-08 1232 65300 50 3364350 52.00 52.00 51.20 51.50 0.50 -0.96% 51.50 8 51.70 2 15.19
2013-01-09 1232 23050 23 1184250 51.70 51.70 51.20 51.40 0.10 -0.19% 51.40 5 51.50 1 15.16
2013-01-10 1232 20268 20 1047836 51.30 51.80 51.30 51.70 0.30 0.58% 51.60 1 51.70 3 15.25
2013-01-11 1232 42350 35 2183675 51.70 51.90 51.10 51.90 0.20 0.39% 51.60 2 51.90 6 15.31
2013-01-14 1232 36100 35 1867388 51.90 52.00 51.30 52.00 0.10 0.19% 51.70 2 52.00 2 15.34
2013-01-15 1232 69076 43 3592066 52.00 52.10 51.80 52.10 0.10 0.19% 52.00 2 52.10 2 15.37
2013-01-16 1232 75202 42 3895523 52.10 52.10 51.60 51.70 0.40 -0.77% 51.60 11 51.70 8 15.25
2013-01-17 1232 63353 51 3259084 51.70 51.70 51.30 51.60 0.10 -0.19% 51.30 6 51.70 6 15.22
2013-01-18 1232 11050 12 570645 51.60 51.90 51.40 51.90 0.30 0.58% 51.60 4 51.90 2 15.31
2013-01-21 1232 24000 20 1242500 51.90 51.90 51.70 51.80 0.10 -0.19% 51.60 6 51.80 31 15.28
2013-01-22 1232 30945 30 1602260 51.80 51.90 51.60 51.90 0.10 0.19% 51.70 2 51.90 8 15.31
2013-01-23 1232 24248 24 1255446 51.90 51.90 51.70 51.90 0.00 0% 51.70 4 51.90 7 15.31
2013-01-24 1232 76500 60 3980300 52.00 52.20 51.90 51.90 0.00 0% 51.90 4 52.00 1 15.31
2013-01-25 1232 55341 51 2882501 52.10 52.20 51.90 52.10 0.20 0.39% 52.00 1 52.10 3 15.37
2013-01-28 1232 70670 57 3683740 51.90 52.40 51.90 52.00 0.10 -0.19% 52.00 16 52.30 4 15.34
2013-01-29 1232 32200 27 1679599 52.20 52.20 52.10 52.10 0.10 0.19% 52.00 22 52.20 7 15.37
2013-01-30 1232 85050 61 4463228 52.10 52.60 52.10 52.60 0.50 0.96% 52.50 1 52.60 15 15.52
2013-01-31 1232 19643 23 1032321 52.60 52.60 52.30 52.30 0.30 -0.57% 52.30 4 52.40 1 15.43
2013-02-01 1232 22580 24 1185124 52.40 52.60 52.30 52.60 0.30 0.57% 52.50 1 52.60 6 15.52
2013-02-04 1232 107140 75 5620720 52.70 52.70 52.20 52.70 0.10 0.19% 52.40 7 52.70 1 15.55
2013-02-05 1232 43100 37 2268590 52.70 52.80 52.40 52.80 0.10 0.19% 52.70 10 52.80 4 15.58
2013-02-06 1232 54340 30 2863488 52.70 52.80 52.60 52.60 0.20 -0.38% 52.60 8 52.80 16 15.52
2013-02-18 1232 48579 42 2555087 52.60 52.70 52.50 52.50 0.10 -0.19% 52.50 10 52.70 17 15.49
2013-02-19 1232 85000 58 4489900 52.80 53.00 52.60 52.90 0.40 0.76% 52.80 3 53.00 20 15.60
2013-02-20 1232 44281 46 2344632 53.00 53.10 52.60 53.00 0.10 0.19% 52.90 3 53.00 29 15.63
2013-02-21 1232 66390 57 3519843 53.00 53.20 52.80 53.00 0.00 0% 52.80 12 53.00 8 15.63
2013-02-22 1232 47180 40 2501702 53.10 53.20 52.80 52.90 0.10 -0.19% 52.90 7 53.10 3 15.60
2013-02-23 1232 33816 36 1796855 53.00 53.20 53.00 53.10 0.20 0.38% 53.10 4 53.30 12 15.66
2013-02-25 1232 59050 53 3139175 53.30 53.40 53.00 53.20 0.10 0.19% 53.20 4 53.40 4 15.69
2013-02-26 1232 35350 29 1887344 53.00 53.60 53.00 53.20 0.00 0% 53.20 4 53.50 3 15.69
2013-02-27 1232 248094 30 13173407 53.20 53.20 53.00 53.20 0.00 0% 53.20 1 53.30 5 15.69
2013-03-01 1232 59410 54 3167317 53.20 53.50 53.20 53.30 0.10 0.19% 53.20 10 53.30 2 15.72
2013-03-04 1232 63526 56 3376719 53.30 53.30 53.00 53.20 0.10 -0.19% 53.10 6 53.30 2 15.69
2013-03-05 1232 80190 61 4252650 53.20 53.20 52.90 52.90 0.30 -0.56% 52.90 2 53.00 1 15.60
2013-03-06 1232 73133 48 3882987 53.10 53.50 52.90 52.90 0.00 0% 52.90 6 53.10 13 15.60
2013-03-07 1232 50056 47 2679113 53.70 53.70 53.30 53.30 0.40 0.76% 53.30 1 53.50 3 15.72
2013-03-08 1232 19600 18 1046979 53.50 53.50 53.30 53.30 0.00 0% 53.30 11 53.50 5 15.72
2013-03-11 1232 107891 80 5802814 53.30 54.30 53.30 54.00 0.70 1.31% 54.00 10 54.20 4 15.93
2013-03-12 1232 75204 53 4070334 54.00 54.30 54.00 54.00 0.00 0% 54.00 6 54.10 3 15.93
2013-03-13 1232 89078 59 4816158 54.00 54.30 53.60 53.60 0.40 -0.74% 53.60 1 54.00 79 15.81
2013-03-14 1232 143001 73 7628454 53.60 53.80 53.10 53.10 0.50 -0.93% 53.10 5 53.30 5 15.66
2013-03-15 1232 79377 61 4238435 53.20 53.80 53.20 53.20 0.10 0.19% 53.10 6 53.20 5 15.69
2013-03-18 1232 45928 42 2443646 53.20 53.40 53.10 53.10 0.10 -0.19% 53.10 5 53.20 3 15.66
2013-03-19 1232 447355 295 23416748 52.90 52.90 51.90 52.20 0.90 -1.69% 52.20 9 52.40 4 15.40
2013-03-20 1232 280775 200 14608153 52.20 52.50 51.80 51.80 0.40 -0.77% 51.80 23 51.90 3 15.28
2013-03-21 1232 129869 94 6751946 51.80 52.20 51.80 52.00 0.20 0.39% 52.00 11 52.20 5 15.34
2013-03-22 1232 66800 53 3481480 52.00 52.50 51.90 52.10 0.10 0.19% 52.10 1 52.40 5 15.37
2013-03-25 1232 79520 54 4185760 52.20 52.90 52.20 52.40 0.30 0.58% 52.40 4 52.60 13 15.46
2013-03-26 1232 63038 47 3315105 52.40 52.90 52.30 52.90 0.50 0.95% 52.70 2 52.90 2 15.60
2013-03-27 1232 163000 121 8534400 52.90 52.90 52.20 52.30 0.60 -1.13% 52.30 3 52.40 10 15.43
2013-03-28 1232 205172 194 10824527 52.20 53.50 52.10 52.80 0.50 0.96% 52.80 8 53.20 1 19.06
2013-03-29 1232 52100 52 2755210 53.20 53.20 52.60 52.90 0.10 0.19% 52.80 1 53.00 7 19.10
2013-04-01 1232 78090 67 4115105 52.90 53.00 52.50 52.50 0.40 -0.76% 52.50 8 52.70 2 18.95
2013-04-02 1232 61100 53 3199400 52.50 52.50 52.20 52.50 0.00 0% 52.50 1 52.60 1 18.95
2013-04-03 1232 115500 96 6044849 52.50 52.50 52.20 52.30 0.20 -0.38% 52.30 8 52.60 3 18.88
2013-04-08 1232 167469 114 8719490 52.20 52.30 51.90 52.10 0.20 -0.38% 52.10 2 52.20 2 18.81
2013-04-09 1232 108350 89 5632450 52.00 52.10 51.90 52.00 0.10 -0.19% 51.90 14 52.00 6 18.77
2013-04-10 1232 110105 71 5720138 52.00 52.20 51.80 52.00 0.00 0% 52.00 8 52.20 4 18.77
2013-04-11 1232 119037 76 6209057 52.00 52.40 52.00 52.30 0.30 0.58% 52.30 2 52.40 6 18.88
2013-04-12 1232 83700 66 4371477 52.20 52.40 52.00 52.30 0.00 0% 52.30 17 52.40 1 18.88
2013-04-15 1232 98369 72 5161857 52.30 52.60 52.20 52.50 0.20 0.38% 52.40 12 52.60 3 18.95
2013-04-16 1232 88220 52 4635870 52.50 52.80 52.50 52.50 0.00 0% 52.50 2 52.70 10 18.95
2013-04-17 1232 141364 106 7420963 52.50 53.00 52.00 52.70 0.20 0.38% 52.60 3 52.80 2 19.03
2013-04-18 1232 145008 97 7660520 52.70 53.40 52.50 52.50 0.20 -0.38% 52.50 14 52.80 19 18.95
2013-04-19 1232 90754 75 4786109 53.00 53.10 52.50 52.80 0.30 0.57% 52.70 4 52.90 17 19.06
2013-04-22 1232 57210 59 3019417 52.80 53.00 52.60 52.70 0.10 -0.19% 52.60 18 53.00 5 19.03
2013-04-23 1232 89732 73 4760587 53.00 53.40 52.70 53.40 0.70 1.33% 53.40 3 53.50 23 19.28
2013-04-24 1232 85701 59 4568302 53.40 53.50 53.10 53.50 0.10 0.19% 53.40 3 53.50 13 19.31
2013-04-25 1232 65494 50 3485676 53.50 53.50 53.00 53.10 0.40 -0.75% 53.10 5 53.20 1 19.17
2013-04-26 1232 12327284 48 648438208 53.00 53.40 53.00 53.00 0.10 -0.19% 53.00 11 53.40 17 19.13
2013-04-29 1232 84826 71 4514804 53.10 53.50 53.00 53.30 0.30 0.57% 53.20 4 53.30 2 19.24
2013-04-30 1232 115456 61 6143724 53.50 53.50 53.00 53.50 0.20 0.38% 53.30 1 53.50 27 19.31
2013-05-02 1232 431160 275 23524832 54.00 55.50 53.90 54.60 1.10 2.06% 54.50 6 54.90 1 19.71
2013-05-03 1232 188384 136 10289120 55.00 55.00 54.10 54.40 0.20 -0.37% 54.40 30 54.60 2 19.64
2013-05-06 1232 84244 69 4587720 54.60 54.70 54.20 54.40 0.00 0% 54.40 2 54.50 18 19.64
2013-05-07 1232 93315 63 5075325 54.50 54.60 54.20 54.30 0.10 -0.18% 54.30 3 54.50 2 19.60
2013-05-08 1232 92349 51 5019688 54.00 54.60 54.00 54.60 0.30 0.55% 54.50 1 54.60 13 19.71
2013-05-09 1232 62862 58 3423962 54.60 54.60 54.30 54.30 0.30 -0.55% 54.30 9 54.40 4 19.60
2013-05-10 1232 55175 52 3001171 54.30 54.50 54.30 54.30 0.00 0% 54.30 5 54.40 3 19.60
2013-05-13 1232 140970 85 7703266 54.40 54.80 54.40 54.70 0.40 0.74% 54.60 8 54.70 10 19.75
2013-05-14 1232 284182 184 15727636 54.70 55.90 54.70 55.20 0.50 0.91% 55.20 3 55.40 10 16.53
2013-05-15 1232 137207 104 7601692 55.40 55.60 55.20 55.50 0.30 0.54% 55.50 2 55.60 1 16.62
2013-05-16 1232 174578 144 9744034 55.80 56.00 55.60 55.60 0.10 0.18% 55.60 18 55.70 2 16.65
2013-05-17 1232 443558 305 25230283 55.60 57.80 55.60 57.10 1.50 2.7% 57.10 4 57.20 3 17.10
2013-05-20 1232 539532 346 31886688 57.20 60.00 57.20 59.00 1.90 3.33% 59.00 20 59.20 6 17.66
2013-05-21 1232 179581 131 10536542 59.00 59.70 58.40 58.60 0.40 -0.68% 58.50 4 58.70 7 17.54
2013-05-22 1232 180411 150 10459578 58.70 58.80 57.60 58.00 0.60 -1.02% 58.00 21 58.30 5 17.37
2013-05-23 1232 240896 189 13845049 58.00 58.50 56.50 57.00 1.00 -1.72% 57.00 7 57.20 1 17.07
2013-05-24 1232 177711 146 10010139 56.00 56.80 56.00 56.50 0.50 -0.88% 56.30 4 56.50 3 16.92
2013-05-27 1232 56376 47 3192069 56.00 57.10 56.00 56.60 0.10 0.18% 56.60 1 57.00 20 16.95
2013-05-28 1232 52030 39 2957818 56.60 57.20 56.60 56.70 0.10 0.18% 56.70 9 57.00 18 16.98
2013-05-29 1232 49100 35 2799530 56.60 57.20 56.60 57.20 0.50 0.88% 57.10 1 57.20 7 17.13
2013-05-30 1232 93000 66 5290100 57.20 57.20 56.60 56.70 0.50 -0.87% 56.70 8 56.90 1 16.98
2013-05-31 1232 60260 55 3439214 56.70 57.30 56.70 57.30 0.60 1.06% 56.80 4 57.30 4 17.16
2013-06-03 1232 71145 61 4046065 57.30 57.30 56.30 56.60 0.70 -1.22% 56.60 2 56.80 1 16.95
2013-06-04 1232 59067 56 3348895 56.60 57.00 56.50 56.60 0.00 0% 56.60 26 56.80 1 16.95
2013-06-05 1232 96205 69 5435803 56.60 56.80 56.30 56.30 0.30 -0.53% 56.30 6 56.50 1 16.86
2013-06-06 1232 47131 45 2662627 56.10 56.70 56.10 56.70 0.40 0.71% 56.60 2 56.70 16 16.98
2013-06-07 1232 109336 86 6148545 56.70 56.70 56.10 56.20 0.50 -0.88% 56.30 1 56.40 5 16.83
2013-06-10 1232 90528 54 5098689 56.20 56.60 56.10 56.30 0.10 0.18% 56.20 23 56.40 1 16.86
2013-06-11 1232 164177 108 9329389 56.70 56.90 56.60 56.90 0.60 1.07% 56.80 1 56.90 30 17.04
2013-06-13 1232 122400 100 6949300 56.90 57.10 56.30 57.10 0.20 0.35% 56.90 6 57.00 3 17.10
2013-06-14 1232 99873 81 5669346 57.00 57.10 56.50 57.10 0.00 0% 56.80 1 57.10 1 17.10
2013-06-17 1232 76665 60 4376269 57.10 57.30 57.00 57.10 0.00 0% 56.90 3 57.10 7 17.10
2013-06-18 1232 161269 98 9133179 56.60 57.00 56.50 56.50 0.60 -1.05% 56.50 16 56.60 2 16.92
2013-06-19 1232 149292 101 8422398 56.50 56.60 56.20 56.30 0.20 -0.35% 56.30 1 56.40 2 16.86
2013-06-20 1232 106010 70 5966564 56.20 56.40 56.10 56.20 0.10 -0.18% 56.20 11 56.30 1 16.83
2013-06-21 1232 255400 163 14203500 55.70 56.10 55.20 55.60 0.60 -1.07% 55.50 3 55.60 14 16.65
2013-06-24 1232 343301 240 19081484 55.60 56.30 55.30 55.40 0.20 -0.36% 55.40 4 55.80 1 16.59
2013-06-25 1232 158064 104 8775304 55.20 56.20 55.00 55.60 0.20 0.36% 55.30 2 55.80 2 16.65
2013-06-26 1232 93100 75 5241859 55.80 56.60 55.80 56.60 1.00 1.8% 56.50 5 56.60 7 16.95
2013-06-27 1232 161292 113 9156100 56.60 57.30 56.50 57.20 0.60 1.06% 57.10 3 57.20 14 17.13
2013-06-28 1232 215615 146 12404723 57.50 57.70 57.20 57.60 0.40 0.7% 57.50 20 57.60 2 17.25
2013-07-01 1232 502260 290 29193808 57.30 58.50 57.30 58.50 0.90 1.56% 58.40 10 58.50 32 17.51
2013-07-02 1232 333098 266 18446336 55.70 55.70 55.00 55.00 0.00 -5.98% 55.00 23 55.30 1 16.47
2013-07-03 1232 168152 126 9145160 54.60 54.90 54.20 54.50 0.50 -0.91% 54.40 5 54.50 3 16.32
2013-07-04 1232 67000 48 3638400 54.50 54.50 54.10 54.40 0.10 -0.18% 54.30 8 54.40 3 16.29
2013-07-05 1232 165181 107 9127736 54.50 55.50 54.50 55.10 0.70 1.29% 55.00 16 55.10 2 16.50
2013-07-08 1232 89250 65 4888274 54.80 55.10 54.50 54.60 0.50 -0.91% 54.60 32 54.90 7 16.35
2013-07-09 1232 60287 46 3308283 54.60 55.20 54.60 55.00 0.40 0.73% 54.90 1 55.10 1 16.47
2013-07-10 1232 73055 58 4033169 55.00 55.50 55.00 55.30 0.30 0.55% 55.10 2 55.40 12 16.56
2013-07-11 1232 200940 134 11039000 55.30 55.30 54.60 54.80 0.50 -0.9% 54.80 1 55.00 6 16.41
2013-07-12 1232 132000 108 7218600 54.80 55.10 54.50 54.60 0.20 -0.36% 54.60 5 54.90 3 16.35
2013-07-15 1232 87850 58 4839344 54.70 55.30 54.60 55.20 0.60 1.1% 55.10 2 55.20 1 16.53
2013-07-16 1232 58779 52 3262911 55.20 55.60 55.20 55.50 0.30 0.54% 55.30 10 55.50 2 16.62
2013-07-17 1232 224583 148 12670071 55.70 57.50 55.50 56.40 0.90 1.62% 56.30 3 56.40 4 16.89
2013-07-18 1232 67940 55 3836992 56.90 56.90 56.30 56.40 0.00 0% 56.40 4 56.50 1 16.89
2013-07-19 1232 94157 68 5315415 56.30 56.90 56.20 56.40 0.00 0% 56.40 5 56.60 3 16.89
2013-07-22 1232 65401 55 3703233 56.40 56.90 56.40 56.70 0.30 0.53% 56.70 6 56.80 4 16.98
2013-07-23 1232 91100 62 5182240 56.90 57.10 56.80 56.90 0.20 0.35% 56.90 3 57.00 39 17.04
2013-07-24 1232 86288 64 4879372 57.00 57.00 56.20 56.40 0.50 -0.88% 56.40 8 56.50 2 16.89
2013-07-25 1232 173314 99 9701765 56.20 56.20 55.80 55.90 0.50 -0.89% 55.90 5 56.00 1 16.74
2013-07-26 1232 85396 58 4772834 55.90 56.10 55.80 55.90 0.00 0% 55.90 1 56.00 12 16.74
2013-07-29 1232 108263 68 6092109 55.90 56.60 55.90 56.20 0.30 0.54% 56.30 9 56.40 2 16.83
2013-07-30 1232 89130 78 4991684 56.20 56.30 55.80 56.10 0.10 -0.18% 56.10 8 56.20 7 16.80
2013-07-31 1232 43682 35 2441358 56.00 56.00 55.80 55.90 0.20 -0.36% 55.90 10 56.00 1 16.74
2013-08-01 1232 33100 27 1852510 55.90 56.20 55.90 55.90 0.00 0% 55.80 1 56.10 2 16.74
2013-08-02 1232 1042836 609 61647291 57.20 59.80 56.80 59.80 3.90 6.98% 59.70 12 59.80 208 17.90
2013-08-05 1232 675516 461 40953976 60.00 61.80 60.00 60.60 0.80 1.34% 60.50 10 60.60 6 18.14
2013-08-06 1232 400101 226 23789077 60.60 60.60 58.80 60.00 0.60 -0.99% 59.80 2 60.00 11 17.96
2013-08-07 1232 174126 132 10268860 59.50 59.50 58.60 58.60 1.40 -2.33% 58.50 40 58.60 2 17.54
2013-08-08 1232 113372 91 6625384 58.60 58.90 58.00 58.90 0.30 0.51% 58.80 1 58.90 1 17.63
2013-08-09 1232 121350 83 7161190 59.00 59.20 58.80 59.00 0.10 0.17% 59.00 1 59.10 2 17.66
2013-08-12 1232 103867 84 6057853 59.00 59.00 57.90 58.60 0.40 -0.68% 58.60 10 58.70 1 17.54
2013-08-13 1232 73326 57 4287668 58.70 59.00 58.20 58.20 0.40 -0.68% 58.20 8 58.40 1 17.43
2013-08-14 1232 82474 65 4806108 58.00 58.50 58.00 58.30 0.10 0.17% 58.20 13 58.30 3 17.05
2013-08-15 1232 78710 71 4615815 58.30 59.00 58.10 58.90 0.60 1.03% 58.70 4 59.00 20 17.22
2013-08-16 1232 94690 73 5550141 58.50 58.90 58.30 58.50 0.40 -0.68% 58.50 6 58.80 5 17.11
2013-08-19 1232 123872 108 7219011 58.50 58.60 58.10 58.20 0.30 -0.51% 58.10 14 58.30 3 17.02
2013-08-20 1232 174200 134 10067240 58.00 58.10 57.60 57.60 0.60 -1.03% 57.60 1 57.80 6 16.84
2013-08-22 1232 226000 170 12834200 57.20 57.60 56.30 57.40 0.20 -0.35% 57.40 5 57.50 1 16.78
2013-08-23 1232 71355 60 4101082 57.60 58.00 57.00 57.00 0.40 -0.7% 57.10 8 57.40 5 16.67
2013-08-26 1232 122423 65 7045435 57.20 57.80 57.20 57.50 0.50 0.88% 57.50 5 57.60 2 16.81
2013-08-27 1232 199450 90 11567857 57.50 58.40 57.50 58.00 0.50 0.87% 58.00 2 58.20 2 16.96
2013-08-28 1232 180100 133 10574990 58.00 59.20 58.00 58.40 0.40 0.69% 58.40 7 58.60 1 17.08
2013-08-29 1232 118535 97 6968735 58.50 59.00 58.40 58.50 0.10 0.17% 58.50 7 58.90 6 17.11
2013-08-30 1232 102103 37 5973497 58.90 58.90 58.20 58.70 0.20 0.34% 58.40 3 58.70 8 17.16
2013-09-02 1232 57082 33 3329538 58.70 58.70 58.10 58.70 0.00 0% 58.50 1 58.70 12 17.16
2013-09-03 1232 75260 57 4394636 58.70 58.90 58.20 58.50 0.20 -0.34% 58.30 5 58.60 5 17.11
2013-09-04 1232 81859 57 4783477 58.50 58.60 58.20 58.60 0.10 0.17% 58.40 8 58.60 2 17.13
2013-09-05 1232 69574 48 4083206 58.60 58.90 58.40 58.80 0.20 0.34% 58.60 6 58.80 8 17.19
2013-09-06 1232 45120 36 2642503 58.50 58.80 58.40 58.50 0.30 -0.51% 58.50 20 58.70 1 17.11
2013-09-09 1232 96334 61 5645937 58.60 58.80 58.50 58.50 0.00 0% 58.40 8 58.60 1 17.11
2013-09-10 1232 64850 37 3788714 58.50 58.60 58.10 58.40 0.10 -0.17% 58.30 3 58.50 6 17.08
2013-09-11 1232 53090 39 3094563 58.10 58.50 58.10 58.50 0.10 0.17% 58.40 1 58.50 4 17.11
2013-09-12 1232 51106 47 2987100 58.50 58.50 58.30 58.30 0.20 -0.34% 58.30 6 58.40 3 17.05
2013-09-13 1232 43516 28 2540486 58.30 58.40 58.30 58.30 0.00 0% 58.30 12 58.50 1 17.05
2013-09-14 1232 23001 21 1344658 58.10 58.70 58.10 58.40 0.10 0.17% 58.40 3 58.70 2 17.08
2013-09-16 1232 99513 64 5833714 58.40 58.80 58.40 58.40 0.00 0% 58.40 1 58.80 23 17.08
2013-09-17 1232 45001 40 2626258 58.40 58.70 58.10 58.60 0.20 0.34% 58.20 3 58.70 17 17.13
2013-09-18 1232 86048 71 5005726 58.30 58.60 58.00 58.50 0.10 -0.17% 58.10 2 58.60 1 17.11
2013-09-23 1232 58741 52 3425425 58.50 58.50 58.20 58.30 0.20 -0.34% 58.30 1 58.50 4 17.05
2013-09-24 1232 22908 29 1333764 58.30 58.30 58.20 58.30 0.00 0% 58.20 15 58.40 2 17.05
2013-09-25 1232 41000 30 2397100 58.30 58.70 58.30 58.30 0.00 0% 58.30 1 58.60 3 17.05
2013-09-26 1232 30053 26 1750774 58.40 58.40 58.10 58.10 0.20 -0.34% 58.10 14 58.40 4 16.99
2013-09-27 1232 83589 53 4875820 58.10 58.50 58.10 58.50 0.40 0.69% 58.40 1 58.50 2 17.11
2013-09-30 1232 33400 29 1943978 58.20 58.30 58.10 58.20 0.30 -0.51% 58.20 3 58.30 24 17.02
2013-10-01 1232 39498 34 2301084 58.30 58.60 58.10 58.20 0.00 0% 58.20 5 58.60 4 17.02
2013-10-02 1232 52050 24 3039750 58.20 58.50 58.20 58.40 0.20 0.34% 58.30 4 58.50 6 17.08
2013-10-03 1232 89650 74 5245450 58.30 58.80 58.20 58.60 0.20 0.34% 58.60 2 58.80 7 17.13
2013-10-04 1232 72371 50 4255039 58.70 58.90 58.60 58.60 0.00 0% 58.50 1 58.60 1 17.13
2013-10-07 1232 82700 54 4864919 58.60 59.20 58.50 58.80 0.20 0.34% 58.70 3 58.80 1 17.19
2013-10-08 1232 59727 50 3514801 59.10 59.10 58.60 59.00 0.20 0.34% 58.70 9 59.00 2 17.25
2013-10-09 1232 46265 39 2722453 59.00 59.00 58.70 58.70 0.30 -0.51% 58.70 1 58.80 1 17.16
2013-10-11 1232 49560 40 2914696 59.00 59.00 58.70 58.80 0.10 0.17% 58.80 1 59.00 52 17.19
2013-10-14 1232 167000 104 9770798 59.20 59.20 58.00 58.30 0.50 -0.85% 58.20 12 58.70 11 17.05
2013-10-15 1232 34391 34 2015051 58.30 58.70 58.30 58.70 0.40 0.69% 58.50 6 58.70 10 17.16
2013-10-16 1232 145462 75 8550365 58.70 59.10 58.30 58.30 0.40 -0.68% 58.30 5 58.80 1 17.05
2013-10-17 1232 233582 139 13634313 58.20 58.70 58.10 58.50 0.20 0.34% 58.40 20 58.50 1 17.11
2013-10-18 1232 201602 146 11782596 58.20 58.70 58.20 58.70 0.20 0.34% 58.60 11 58.70 7 17.16
2013-10-21 1232 1212610 834 75193093 58.80 62.80 58.80 62.80 4.10 6.98% 62.80 5 0.00 0 18.36
2013-10-22 1232 836856 576 50869696 62.80 62.80 59.20 60.40 2.40 -3.82% 60.20 2 60.40 6 17.66
2013-10-23 1232 512942 314 31519742 61.80 62.00 61.00 61.20 0.80 1.32% 61.10 6 61.40 2 17.89
2013-10-24 1232 301445 165 18334045 61.50 61.80 60.30 60.70 0.50 -0.82% 60.60 8 61.00 2 17.75
2013-10-25 1232 383557 254 23801585 61.90 62.80 61.10 61.30 0.60 0.99% 61.20 13 61.50 11 17.92
2013-10-28 1232 975134 566 61615233 62.50 64.00 61.50 62.50 1.20 1.96% 62.50 5 62.70 2 18.27
2013-10-29 1232 1230037 791 79543286 63.00 66.30 63.00 64.70 2.20 3.52% 64.70 2 64.80 2 18.92
2013-10-30 1232 1078055 642 70381342 64.70 66.90 63.00 64.70 0.00 0% 64.60 12 64.70 2 18.92
2013-10-31 1232 1926902 1107 129953734 65.00 69.00 65.00 67.00 2.30 3.55% 67.00 4 67.10 3 19.59
2013-11-01 1232 1329162 731 88099373 68.00 68.00 64.80 64.80 2.20 -3.28% 64.80 6 65.00 1 18.95
2013-11-04 1232 1117090 685 73086920 65.50 67.00 64.50 64.90 0.10 0.15% 64.90 26 65.00 2 18.98
2013-11-05 1232 1035149 568 66111759 65.00 65.50 62.50 63.90 1.00 -1.54% 63.90 8 64.00 1 18.68
2013-11-06 1232 671837 435 42004321 63.40 63.90 61.50 62.00 1.90 -2.97% 62.00 17 62.10 5 18.13
2013-11-07 1232 332058 231 20649104 61.50 63.10 61.50 62.50 0.50 0.81% 62.40 10 62.60 13 18.27
2013-11-08 1232 491209 326 31221931 62.60 64.70 62.10 63.60 1.10 1.76% 63.60 54 63.70 1 18.60
2013-11-11 1232 225102 153 14353742 64.00 64.40 63.10 63.10 0.50 -0.79% 63.10 12 63.60 2 18.45
2013-11-12 1232 262140 168 16442077 63.10 63.10 62.30 62.90 0.20 -0.32% 62.80 7 62.90 3 18.39
2013-11-13 1232 194300 132 12047440 62.00 62.80 61.80 61.80 1.10 -1.75% 61.80 5 61.90 2 19.13
2013-11-14 1232 305783 194 18688941 61.50 61.80 60.60 61.50 0.30 -0.49% 61.50 5 61.70 4 19.04
2013-11-15 1232 111253 90 6807882 61.50 61.70 61.00 61.00 0.50 -0.81% 61.00 5 61.20 4 18.89
2013-11-18 1232 110330 73 6833427 61.20 62.30 61.20 62.00 1.00 1.64% 61.70 37 62.00 4 19.20
2013-11-19 1232 74218 61 4575593 62.00 62.00 61.40 61.80 0.20 -0.32% 61.40 7 61.90 1 19.13
2013-11-20 1232 62338 49 3848085 62.50 62.50 61.50 61.50 0.30 -0.49% 61.50 2 62.00 6 19.04
2013-11-21 1232 92114 63 5653887 61.50 61.60 61.20 61.30 0.20 -0.33% 61.30 4 61.40 3 18.98
2013-11-22 1232 136500 82 8360899 61.40 61.60 61.00 61.20 0.10 -0.16% 61.00 6 61.20 1 18.95
2013-11-25 1232 144641 108 8812839 61.20 61.70 60.60 60.60 0.60 -0.98% 60.60 10 60.80 3 18.76
2013-11-26 1232 6481117 62 392791950 60.60 61.30 60.60 61.10 0.50 0.83% 61.00 4 61.10 6 18.92
2013-11-27 1232 106705 77 6569645 61.50 61.90 61.30 61.30 0.20 0.33% 61.40 2 61.80 10 18.98
2013-11-28 1232 97001 62 5985262 61.50 61.80 61.50 61.70 0.40 0.65% 61.60 23 61.80 17 19.10
2013-11-29 1232 238780 168 14965626 61.80 63.60 61.80 63.00 1.30 2.11% 63.00 6 63.40 10 19.50
2013-12-02 1232 80560 70 5107004 63.00 63.80 63.00 63.10 0.10 0.16% 63.10 6 63.40 3 19.54
2013-12-03 1232 53166 44 3329424 63.00 63.00 62.50 62.50 0.60 -0.95% 62.50 14 62.80 5 19.35
2013-12-04 1232 99065 75 6164942 62.50 62.60 62.00 62.60 0.10 0.16% 62.30 2 62.70 2 19.38
2013-12-05 1232 50611 45 3155425 62.60 62.90 61.90 62.20 0.40 -0.64% 62.20 3 62.30 1 19.26
2013-12-06 1232 89765 68 5565505 62.20 62.40 61.70 62.00 0.20 -0.32% 61.90 3 62.00 1 19.20
2013-12-09 1232 62158 56 3850096 62.00 62.20 61.80 61.80 0.20 -0.32% 61.80 1 61.90 2 19.13
2013-12-10 1232 49515 43 3065686 62.20 62.20 61.80 62.00 0.20 0.32% 61.90 1 62.00 10 19.20
2013-12-11 1232 265000 165 16243700 62.00 62.10 60.80 61.40 0.60 -0.97% 61.20 1 61.40 1 19.01
2013-12-12 1232 71265 55 4346221 61.10 61.20 60.70 61.00 0.40 -0.65% 61.00 1 61.20 2 18.89
2013-12-13 1232 50000 35 3048900 61.00 61.20 60.80 61.00 0.00 0% 61.00 7 61.30 1 18.89
2013-12-16 1232 55120 40 3366491 61.10 61.40 61.00 61.00 0.00 0% 61.10 1 61.20 1 18.89
2013-12-17 1232 137400 80 8482940 61.10 62.40 61.10 61.20 0.20 0.33% 61.20 1 61.60 6 18.95
2013-12-18 1232 65101 48 3994362 61.20 61.80 61.20 61.80 0.60 0.98% 61.60 2 61.80 1 19.13
2013-12-19 1232 35245 35 2182438 61.80 62.20 61.60 61.60 0.20 -0.32% 61.60 8 61.80 3 19.07
2013-12-20 1232 112435 71 6909752 61.70 61.90 61.20 61.90 0.30 0.49% 61.90 1 62.00 2 19.16
2013-12-23 1232 54058 37 3353418 62.00 62.30 61.90 61.90 0.00 0% 61.90 1 62.00 14 19.16
2013-12-24 1232 39753 29 2454958 62.00 62.00 61.60 61.80 0.10 -0.16% 61.80 1 61.90 3 19.13
2013-12-25 1232 73082 58 4509674 61.80 62.00 61.50 61.60 0.20 -0.32% 61.60 7 61.90 1 19.07
2013-12-26 1232 74030 44 4548257 61.60 61.70 61.30 61.70 0.10 0.16% 61.50 1 61.70 4 19.10
2013-12-27 1232 46100 41 2838400 61.50 61.90 61.40 61.60 0.10 -0.16% 61.50 8 61.60 1 19.07
2013-12-30 1232 85068 66 5247142 61.80 61.90 61.50 61.80 0.20 0.32% 61.80 2 62.00 31 19.13
2013-12-31 1232 54160 46 3344620 61.80 62.10 61.60 61.70 0.10 -0.16% 61.80 32 62.10 1 19.10
2013-12-31 1232 54160 46 3344620 61.80 62.10 61.60 61.70 0.10 0% 61.80 32 62.10 1 19.10