南亞(1303)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　56.60
0
0%		59.00
2.4
4.24%		60.00
1
1.69%		 　58.90
-1.1
-1.83%		58.50
-0.4
-0.68%		57.70
-0.8
-1.37%		58.90
1.2
2.08%		59.30
0.4
0.68%		 　59.40
0.1
0.17%		59.40
0
0%		58.50
-0.9
-1.52%		58.80
0.3
0.51%		59.40
0.6
1.02%		 　58.80
-0.6
-1.01%		59.00
0.2
0.34%		59.30
0.3
0.51%		58.90
-0.4
-0.67%		58.10
-0.8
-1.36%		 　58.00
-0.1
-0.17%		58.60
0.6
1.03%		59.40
0.8
1.37%		60.00
0.6
1.01%		58.83
2 月59.60
-0.4
-0.67%		 　60.00
0.4
0.67%		59.30
-0.7
-1.17%		58.80
-0.5
-0.84%		 　　　　　　　　　　58.00
-0.8
-1.36%		58.40
0.4
0.69%		60.00
1.6
2.74%		59.90
-0.1
-0.17%		59.40
-0.5
-0.83%		59.20
-0.2
-0.34%		 58.50
-0.7
-1.18%		58.40
-0.1
-0.17%		56.90
-1.5
-2.57%		 58.65
3 月57.50
0.6
1.05%		 　55.30
-2.2
-3.83%		54.70
-0.6
-1.08%		56.00
1.3
2.38%		55.90
-0.1
-0.18%		56.30
0.4
0.72%		 　57.70
1.4
2.49%		58.10
0.4
0.69%		56.10
-2
-3.44%		54.60
-1.5
-2.67%		52.50
-2.1
-3.85%		 　53.00
0.5
0.95%		52.60
-0.4
-0.75%		52.20
-0.4
-0.76%		52.30
0.1
0.19%		51.70
-0.6
-1.15%		 　52.00
0.3
0.58%		51.50
-0.5
-0.96%		52.70
1.2
2.33%		52.60
-0.1
-0.19%		53.60
1
1.9%		 54.17
4 月52.90
-0.7
-1.31%		53.70
0.8
1.51%		52.80
-0.9
-1.68%		 　　　51.60
-1.2
-2.27%		51.50
-0.1
-0.19%		51.00
-0.5
-0.97%		52.40
1.4
2.75%		52.80
0.4
0.76%		 　53.70
0.9
1.7%		54.10
0.4
0.74%		54.10
0
0%		53.10
-1
-1.85%		53.60
0.5
0.94%		 　54.80
1.2
2.24%		55.70
0.9
1.64%		58.40
2.7
4.85%		59.40
1
1.71%		59.60
0.2
0.34%		 　59.80
0.2
0.34%		58.80
-1
-1.67%		 54.93
5 月　59.60
0.8
1.36%		59.70
0.1
0.17%		 　59.50
-0.2
-0.34%		61.50
2
3.36%		64.00
2.5
4.07%		63.20
-0.8
-1.25%		62.10
-1.1
-1.74%		 　60.90
-1.2
-1.93%		62.70
1.8
2.96%		62.70
0
0%		64.90
2.2
3.51%		64.60
-0.3
-0.46%		 　64.00
-0.6
-0.93%		64.00
0
0%		64.00
0
0%		62.50
-1.5
-2.34%		62.50
0
0%		 　63.50
1
1.6%		62.50
-1
-1.57%		63.90
1.4
2.24%		62.10
-1.8
-2.82%		61.20
-0.9
-1.45%		62.44
6 月 　60.50
-0.7
-1.14%		60.30
-0.2
-0.33%		59.50
-0.8
-1.33%		58.50
-1
-1.68%		59.50
1
1.71%		 　61.00
1.5
2.52%		60.40
-0.6
-0.98%		 58.70
-1.7
-2.81%		58.50
-0.2
-0.34%		 　58.80
0.3
0.51%		58.50
-0.3
-0.51%		60.50
2
3.42%		58.90
-1.6
-2.64%		57.50
-1.4
-2.38%		 　58.70
1.2
2.09%		58.50
-0.2
-0.34%		58.50
0
0%		59.30
0.8
1.37%		63.20
3.9
6.58%		 59.6
7 月60.70
-2.5
-3.96%		59.20
-1.5
-2.47%		58.10
-1.1
-1.86%		58.10
0
0%		59.30
1.2
2.07%		 　57.70
-1.6
-2.7%		59.40
1.7
2.95%		59.00
-0.4
-0.67%		61.50
2.5
4.24%		62.00
0.5
0.81%		 　64.00
2
3.23%		63.80
-0.2
-0.31%		64.60
0.8
1.25%		66.00
1.4
2.17%		66.00
0
0%		 　65.40
-0.6
-0.91%		66.00
0.6
0.92%		66.60
0.6
0.91%		66.40
-0.2
-0.3%		64.50
-1.9
-2.86%		 　63.80
-0.7
-1.09%		65.00
1.2
1.88%		63.00
-2
-3.08%		62.63
8 月62.00
-1
-1.59%		63.90
1.9
3.06%		 　63.80
-0.1
-0.16%		63.00
-0.8
-1.25%		60.80
-2.2
-3.49%		60.20
-0.6
-0.99%		59.30
-0.9
-1.5%		 　59.30
0
0%		60.00
0.7
1.18%		59.40
-0.6
-1%		58.50
-0.9
-1.52%		59.00
0.5
0.85%		 　58.30
-0.7
-1.19%		57.70
-0.6
-1.03%		 56.30
-1.4
-2.43%		56.70
0.4
0.71%		 　56.80
0.1
0.18%		56.40
-0.4
-0.7%		56.60
0.2
0.35%		58.20
1.6
2.83%		58.60
0.4
0.69%		 59.16
9 月　58.00
-0.6
-1.02%		59.20
1.2
2.07%		60.20
1
1.69%		60.90
0.7
1.16%		60.30
-0.6
-0.99%		 　61.50
1.2
1.99%		62.20
0.7
1.14%		62.70
0.5
0.8%		63.20
0.5
0.8%		61.80
-1.4
-2.22%		61.50
-0.3
-0.49%		 63.70
2.2
3.58%		64.20
0.5
0.78%		63.50
-0.7
-1.09%		 　　　63.50
0
0%		63.40
-0.1
-0.16%		63.50
0.1
0.16%		62.20
-1.3
-2.05%		63.30
1.1
1.77%		 　62.20
-1.1
-1.74%		 62.18
10 月62.50
0.3
0.48%		63.90
1.4
2.24%		65.90
2
3.13%		65.80
-0.1
-0.15%		 　65.00
-0.8
-1.22%		65.50
0.5
0.77%		65.30
-0.2
-0.31%		 65.60
0.3
0.46%		 　65.10
-0.5
-0.76%		65.40
0.3
0.46%		65.20
-0.2
-0.31%		65.60
0.4
0.61%		65.80
0.2
0.3%		 　65.80
0
0%		66.00
0.2
0.3%		65.60
-0.4
-0.61%		66.60
1
1.52%		66.20
-0.4
-0.6%		 　66.30
0.1
0.15%		66.80
0.5
0.75%		66.90
0.1
0.15%		67.00
0.1
0.15%		65.61
11 月66.00
-1
-1.49%		 　64.50
-1.5
-2.27%		63.00
-1.5
-2.33%		63.80
0.8
1.27%		64.10
0.3
0.47%		63.10
-1
-1.56%		 　62.90
-0.2
-0.32%		64.60
1.7
2.7%		63.00
-1.6
-2.48%		63.10
0.1
0.16%		64.30
1.2
1.9%		 　64.90
0.6
0.93%		65.30
0.4
0.62%		64.70
-0.6
-0.92%		63.00
-1.7
-2.63%		63.60
0.6
0.95%		 　63.90
0.3
0.47%		63.40
-0.5
-0.78%		64.00
0.6
0.95%		64.60
0.6
0.94%		64.80
0.2
0.31%		 64.13
12 月　65.40
0.6
0.93%		65.00
-0.4
-0.61%		66.60
1.6
2.46%		66.90
0.3
0.45%		66.50
-0.4
-0.6%		 　68.40
1.9
2.86%		68.80
0.4
0.58%		69.60
0.8
1.16%		68.30
-1.3
-1.87%		69.50
1.2
1.76%		 　68.90
-0.6
-0.86%		68.50
-0.4
-0.58%		68.00
-0.5
-0.73%		68.80
0.8
1.18%		68.00
-0.8
-1.16%		 　67.80
-0.2
-0.29%		67.80
0
0%		68.50
0.7
1.03%		68.80
0.3
0.44%		69.50
0.7
1.02%		 　69.50
0
0%		68.90
-0.6
-0.86%		68.18

說明:最高漲幅:6.58%最低跌幅:-3.96% 最高價:69.60最低價:51.00平均價:60.93,灰色底表示週末,漲147天(125.7)元,跌144天(-121.6)元,平盤19天
7%=1,5%=1,4%=6,3%=16,2%=33,1%=60,0%=49,-0%=7,-1%=13,-2%=27,-3%=32,-4%=65,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 1303 5575253 2397 315462940 56.60 56.80 55.70 56.60 0.60 0% 56.50 1 56.60 5 628.89
2013-01-03 1303 10739380 5014 627946549 57.10 59.00 57.10 59.00 2.40 4.24% 59.00 40 59.10 321 655.56
2013-01-04 1303 16265265 5943 971638565 58.50 60.40 57.60 60.00 1.00 1.69% 59.90 1 60.00 419 666.67
2013-01-07 1303 10774870 3693 635343462 59.80 59.90 58.30 58.90 1.10 -1.83% 58.70 2 58.90 185 654.44
2013-01-08 1303 5765992 2230 335850412 58.10 58.80 57.90 58.50 0.40 -0.68% 58.30 4 58.50 150 650.00
2013-01-09 1303 6566054 2736 381779181 58.80 58.80 57.70 57.70 0.80 -1.37% 57.70 72 57.80 3 641.11
2013-01-10 1303 12308196 5047 727530275 58.50 60.00 58.20 58.90 1.20 2.08% 58.80 132 58.90 115 654.44
2013-01-11 1303 3998904 1916 236911736 59.50 59.70 58.90 59.30 0.40 0.68% 59.20 11 59.30 296 658.89
2013-01-14 1303 5060950 2353 295652126 58.80 59.40 57.50 59.40 0.10 0.17% 59.00 14 59.40 10 660.00
2013-01-15 1303 4077646 2249 240803423 59.20 59.40 58.60 59.40 0.00 0% 59.20 3 59.40 359 660.00
2013-01-16 1303 5150982 2627 304146226 59.40 59.40 58.50 58.50 0.90 -1.52% 58.50 34 58.60 174 650.00
2013-01-17 1303 8389563 2139 495625024 59.30 59.30 58.10 58.80 0.30 0.51% 58.70 2 58.80 56 653.33
2013-01-18 1303 4063870 1613 239649091 59.40 59.50 58.30 59.40 0.60 1.02% 58.80 72 59.40 379 660.00
2013-01-21 1303 3175023 1525 186897024 59.40 59.40 58.40 58.80 0.60 -1.01% 58.70 20 58.80 258 653.33
2013-01-22 1303 3173293 1409 186377580 59.00 59.20 58.20 59.00 0.20 0.34% 58.80 96 59.00 86 655.56
2013-01-23 1303 3226973 1275 190675107 59.20 59.30 58.70 59.30 0.30 0.51% 59.20 4 59.30 133 658.89
2013-01-24 1303 4214855 1910 247894191 59.40 59.40 58.30 58.90 0.40 -0.67% 58.70 1 58.90 27 654.44
2013-01-25 1303 8017684 3898 462025572 58.20 58.50 56.50 58.10 0.80 -1.36% 58.10 146 58.20 2 645.56
2013-01-28 1303 2616903 1112 151569080 58.20 58.60 57.50 58.00 0.10 -0.17% 57.90 1 58.00 341 644.44
2013-01-29 1303 3203713 1694 186143731 58.00 58.60 57.80 58.60 0.60 1.03% 58.30 12 58.60 249 651.11
2013-01-30 1303 5735541 2375 339377441 58.80 59.40 58.50 59.40 0.80 1.37% 59.20 43 59.40 271 660.00
2013-01-31 1303 6782865 2340 403899408 58.90 60.00 58.70 60.00 0.60 1.01% 59.50 2 60.00 370 666.67
2013-02-01 1303 4137911 1970 245723302 59.40 59.60 59.10 59.60 0.40 -0.67% 59.50 1 59.60 89 662.22
2013-02-04 1303 4987192 2180 296818934 59.00 60.00 59.00 60.00 0.40 0.67% 59.90 94 60.00 398 666.67
2013-02-05 1303 5163175 2552 306594725 60.00 60.00 59.20 59.30 0.70 -1.17% 59.20 113 59.30 84 658.89
2013-02-06 1303 8906206 3266 525580131 60.00 60.00 58.80 58.80 0.50 -0.84% 58.70 182 58.80 28 653.33
2013-02-18 1303 10129883 3353 590709607 59.90 60.00 58.00 58.00 0.80 -1.36% 58.00 645 58.20 166 644.44
2013-02-19 1303 4018814 1677 233912149 58.80 58.80 58.00 58.40 0.40 0.69% 58.30 10 58.40 27 648.89
2013-02-20 1303 9876287 4020 586041878 59.20 60.00 58.10 60.00 1.60 2.74% 59.70 11 60.00 840 666.67
2013-02-21 1303 8262299 3220 492320572 59.90 60.00 59.00 59.90 0.10 -0.17% 59.70 2 59.90 28 665.56
2013-02-22 1303 3492088 1456 207364787 59.80 59.80 59.00 59.40 0.50 -0.83% 59.20 6 59.40 109 660.00
2013-02-23 1303 821344 445 48617996 59.40 59.40 59.10 59.20 0.20 -0.34% 59.20 266 59.30 3 657.78
2013-02-25 1303 5377128 2895 314698044 59.10 59.10 58.30 58.50 0.70 -1.18% 58.40 23 58.50 1402 650.00
2013-02-26 1303 8745159 1838 509511022 58.00 58.50 58.00 58.40 0.10 -0.17% 58.20 1 58.40 130 648.89
2013-02-27 1303 5497434 2297 315807438 58.50 58.50 56.90 56.90 1.50 -2.57% 56.90 248 57.10 1 632.22
2013-03-01 1303 10085855 4702 578564167 57.80 58.40 56.70 57.50 0.60 1.05% 57.40 3 57.50 321 638.89
2013-03-04 1303 12689980 5821 715160572 57.90 58.30 55.30 55.30 2.20 -3.83% 55.30 267 55.50 1 614.44
2013-03-05 1303 8313433 4201 457985495 56.00 56.00 54.60 54.70 0.60 -1.08% 54.70 59 54.90 39 607.78
2013-03-06 1303 5495168 2718 307259644 54.80 56.50 54.80 56.00 1.30 2.38% 56.00 326 56.10 1 622.22
2013-03-07 1303 2320780 1569 129933471 55.90 56.30 55.60 55.90 0.10 -0.18% 55.80 55 55.90 315 621.11
2013-03-08 1303 5863091 2096 329811896 55.90 56.50 55.90 56.30 0.40 0.72% 56.10 2 56.30 253 625.56
2013-03-11 1303 8224713 2918 472713793 56.80 58.40 56.20 57.70 1.40 2.49% 57.60 1 57.80 29 641.11
2013-03-12 1303 5220792 2143 302515352 57.70 58.40 57.60 58.10 0.40 0.69% 57.90 3 58.10 219 645.56
2013-03-13 1303 5469177 3190 310282501 58.00 58.00 56.10 56.10 2.00 -3.44% 56.10 108 56.20 7 623.33
2013-03-14 1303 8458439 4092 466113226 56.00 56.00 54.60 54.60 1.50 -2.67% 54.60 225 54.80 1 606.67
2013-03-15 1303 31142371 8948 1654531263 54.70 55.30 52.50 52.50 2.10 -3.85% 52.50 512 52.70 1 583.33
2013-03-18 1303 6321498 3333 333547494 52.50 53.10 52.30 53.00 0.50 0.95% 52.90 21 53.00 236 588.89
2013-03-19 1303 6498323 2962 342620501 52.70 53.20 52.10 52.60 0.40 -0.75% 52.60 61 52.70 1 584.44
2013-03-20 1303 7306470 3249 382703839 52.80 52.80 52.10 52.20 0.40 -0.76% 52.20 16 52.30 219 580.00
2013-03-21 1303 4693700 1934 246417359 52.70 52.80 52.30 52.30 0.10 0.19% 52.30 227 52.40 1 581.11
2013-03-22 1303 4545906 2001 236820791 52.10 52.50 51.70 51.70 0.60 -1.15% 51.70 26 52.00 19 574.44
2013-03-25 1303 3287254 1577 171238235 52.00 52.40 51.80 52.00 0.30 0.58% 51.90 105 52.00 22 577.78
2013-03-26 1303 3970627 1948 205399173 52.00 52.00 51.50 51.50 0.50 -0.96% 51.50 70 51.60 6 572.22
2013-03-27 1303 5401786 2196 280313637 51.50 52.70 51.10 52.70 1.20 2.33% 52.70 397 52.80 175 585.56
2013-03-28 1303 6504410 2861 340986406 52.50 52.70 52.10 52.60 0.10 -0.19% 52.60 858 52.70 277 584.44
2013-03-29 1303 7544633 3306 402818162 53.00 54.10 52.60 53.60 1.00 1.9% 53.60 804 53.70 56 99.26
2013-04-01 1303 2389647 1607 127309833 53.60 53.80 52.90 52.90 0.70 -1.31% 52.90 36 53.00 136 97.96
2013-04-02 1303 6610875 3130 351809992 53.50 53.70 52.80 53.70 0.80 1.51% 53.40 2 53.70 210 99.44
2013-04-03 1303 3129690 1399 166468499 53.70 53.70 52.80 52.80 0.90 -1.68% 52.80 178 52.90 8 97.78
2013-04-08 1303 5735032 2867 297378427 51.90 52.60 51.60 51.60 1.20 -2.27% 51.60 53 51.70 64 95.56
2013-04-09 1303 4530909 2365 234913804 52.00 52.40 51.50 51.50 0.10 -0.19% 51.50 48 51.60 38 95.37
2013-04-10 1303 9147733 3107 468541534 52.50 52.50 51.00 51.00 0.50 -0.97% 51.00 72 51.10 67 94.44
2013-04-11 1303 5706907 2401 296478023 51.00 52.50 51.00 52.40 1.40 2.75% 52.30 2 52.40 118 97.04
2013-04-12 1303 4333882 1942 228152396 52.40 52.90 52.00 52.80 0.40 0.76% 52.80 213 52.90 175 97.78
2013-04-15 1303 6591169 2791 350808906 52.10 53.70 52.10 53.70 0.90 1.7% 53.60 10 53.70 49 99.44
2013-04-16 1303 7190831 3085 386853567 53.50 54.20 53.00 54.10 0.40 0.74% 54.10 629 54.20 238 100.19
2013-04-17 1303 8843431 3013 477508209 54.20 54.40 53.60 54.10 0.00 0% 54.10 4 54.20 65 100.19
2013-04-18 1303 5739355 2283 306311415 53.90 53.90 52.80 53.10 1.00 -1.85% 53.00 18 53.10 175 98.33
2013-04-19 1303 3243334 1641 173468405 53.40 53.80 52.60 53.60 0.50 0.94% 53.50 682 53.60 115 99.26
2013-04-22 1303 6216109 2725 338144221 53.60 54.80 53.60 54.80 1.20 2.24% 54.60 6 54.80 71 101.48
2013-04-23 1303 8737661 4070 485994668 55.00 56.00 55.00 55.70 0.90 1.64% 55.60 35 55.70 132 103.15
2013-04-24 1303 16340386 7480 941773767 56.00 58.60 56.00 58.40 2.70 4.85% 58.20 22 58.40 59 108.15
2013-04-25 1303 14546718 6426 856718276 58.40 59.40 57.90 59.40 1.00 1.71% 59.20 4 59.40 532 110.00
2013-04-26 1303 13106003 5016 782948329 59.50 60.00 59.30 59.60 0.20 0.34% 59.50 1 59.60 82 110.37
2013-04-29 1303 10442437 4116 623628274 60.00 60.10 59.10 59.80 0.20 0.34% 59.70 1 59.80 111 110.74
2013-04-30 1303 14453227 4563 865010854 60.00 60.40 58.80 58.80 1.00 -1.67% 58.80 126 59.00 44 108.89
2013-05-02 1303 11190706 3834 665615916 58.50 59.90 58.50 59.60 0.80 1.36% 59.50 56 59.60 389 110.37
2013-05-03 1303 7378162 3134 439990090 59.60 60.00 59.10 59.70 0.10 0.17% 59.60 1 59.70 923 110.56
2013-05-06 1303 7756822 3006 462641921 60.00 60.00 59.20 59.50 0.20 -0.34% 59.40 17 59.50 1987 110.19
2013-05-07 1303 18985608 7295 1162500637 60.00 61.60 59.80 61.50 2.00 3.36% 61.40 30 61.50 696 113.89
2013-05-08 1303 23546234 9914 1512227508 61.50 65.50 61.50 64.00 2.50 4.07% 64.00 169 64.10 46 118.52
2013-05-09 1303 10931800 5232 691597676 64.50 64.70 62.80 63.20 0.80 -1.25% 63.10 7 63.20 16 117.04
2013-05-10 1303 6822094 3143 427170474 63.20 63.40 62.10 62.10 1.10 -1.74% 62.10 90 62.20 2 115.00
2013-05-13 1303 8890440 3415 542747538 61.50 62.00 60.30 60.90 1.20 -1.93% 60.80 5 60.90 24 112.78
2013-05-14 1303 11250154 5164 707292689 61.00 63.40 61.00 62.70 1.80 2.96% 62.70 166 62.80 5 116.11
2013-05-15 1303 12477539 3987 786132890 63.60 64.50 62.10 62.70 0.00 0% 62.50 11 62.70 279 116.11
2013-05-16 1303 13132885 5274 848908695 63.50 65.00 63.50 64.90 2.20 3.51% 64.80 50 64.90 78 49.92
2013-05-17 1303 6556767 2976 422820781 65.00 65.20 63.90 64.60 0.30 -0.46% 64.50 18 64.60 45 49.69
2013-05-20 1303 4293612 1921 275100447 64.60 64.60 63.60 64.00 0.60 -0.93% 63.90 8 64.00 63 49.23
2013-05-21 1303 3340490 1286 213712078 64.00 64.50 63.70 64.00 0.00 0% 64.00 423 64.10 96 49.23
2013-05-22 1303 5876167 2584 375974193 64.10 65.10 63.10 64.00 0.00 0% 63.90 24 64.00 252 49.23
2013-05-23 1303 6646952 2680 416964196 63.20 63.70 62.50 62.50 1.50 -2.34% 62.50 228 62.60 1 48.08
2013-05-24 1303 9693222 2842 603572252 63.20 63.30 61.50 62.50 0.00 0% 62.30 3 62.50 597 48.08
2013-05-27 1303 4032296 2174 253860101 62.80 63.50 61.80 63.50 1.00 1.6% 63.30 3 63.50 117 48.85
2013-05-28 1303 5302601 2206 332712857 63.30 63.30 62.30 62.50 1.00 -1.57% 62.50 658 62.60 5 48.08
2013-05-29 1303 8139520 3028 518759828 62.50 64.10 62.50 63.90 1.40 2.24% 63.90 1 64.00 244 49.15
2013-05-30 1303 9773612 3584 613778256 63.70 63.80 61.60 62.10 1.80 -2.82% 62.10 6 62.40 5 47.77
2013-05-31 1303 14358482 4280 885535269 63.40 63.40 61.20 61.20 0.90 -1.45% 61.20 121 61.40 38 47.08
2013-06-03 1303 8507784 3701 517486854 61.00 61.50 60.10 60.50 0.70 -1.14% 60.50 218 60.80 1 46.54
2013-06-04 1303 9732844 4114 591706489 61.80 61.90 60.20 60.30 0.20 -0.33% 60.30 82 60.40 52 46.38
2013-06-05 1303 7920996 3351 474232045 60.00 60.60 59.50 59.50 0.80 -1.33% 59.50 146 59.70 28 45.77
2013-06-06 1303 8783536 3994 515654046 58.80 59.30 58.20 58.50 1.00 -1.68% 58.50 730 58.70 2 45.00
2013-06-07 1303 8853029 3475 529012292 59.50 60.50 59.00 59.50 1.00 1.71% 59.50 440 59.60 19 45.77
2013-06-10 1303 9300718 3726 566812129 60.20 61.50 59.70 61.00 1.50 2.52% 61.00 9 61.10 183 46.92
2013-06-11 1303 9455978 3143 577103157 61.00 61.60 60.40 60.40 0.60 -0.98% 60.40 80 60.50 1 46.46
2013-06-13 1303 9787030 3777 574689048 58.90 59.40 58.50 58.70 1.70 -2.81% 58.70 22 58.80 15 45.15
2013-06-14 1303 6329759 2207 372007093 58.70 59.50 58.50 58.50 0.20 -0.34% 58.50 1497 58.60 97 45.00
2013-06-17 1303 3505900 1902 206084500 58.80 59.30 58.50 58.80 0.30 0.51% 58.80 17 58.90 1 45.23
2013-06-18 1303 7334538 2258 429854562 58.50 59.00 58.30 58.50 0.30 -0.51% 58.50 366 58.60 3 45.00
2013-06-19 1303 12925490 5207 784550818 59.50 61.20 58.80 60.50 2.00 3.42% 60.50 359 60.70 3 46.54
2013-06-20 1303 9308188 3617 550371156 59.20 59.70 58.60 58.90 1.60 -2.64% 58.80 96 58.90 35 45.31
2013-06-21 1303 38622933 6466 2147483647 58.00 58.60 55.00 57.50 1.40 -2.38% 57.50 2842 57.60 122 44.23
2013-06-24 1303 8681946 3845 505367335 57.50 59.20 56.70 58.70 1.20 2.09% 58.70 36 58.80 4 45.15
2013-06-25 1303 12113439 5379 718847623 58.70 60.20 58.20 58.50 0.20 -0.34% 58.50 78 58.70 1 45.00
2013-06-26 1303 12223336 4137 721592746 60.20 60.20 58.50 58.50 0.00 0% 58.50 1396 59.00 65 45.00
2013-06-27 1303 6669701 2184 395232459 59.20 59.60 59.00 59.30 0.80 1.37% 59.20 7 59.30 23 45.62
2013-06-28 1303 12223077 3671 748895616 60.00 63.20 58.60 63.20 3.90 6.58% 63.00 5 63.20 1 48.62
2013-07-01 1303 9271110 3389 566456862 62.00 62.00 60.60 60.70 2.50 -3.96% 60.70 194 61.00 9 46.69
2013-07-02 1303 7178836 3576 428029369 61.00 61.10 58.80 59.20 1.50 -2.47% 59.20 235 59.30 1 45.54
2013-07-03 1303 7422121 3257 434433312 59.80 59.80 58.10 58.10 1.10 -1.86% 58.10 62 58.30 5 44.69
2013-07-04 1303 5113697 2989 299767776 58.90 59.10 58.10 58.10 0.00 0% 58.10 250 58.30 4 44.69
2013-07-05 1303 7605848 3444 454057299 58.40 60.30 58.40 59.30 1.20 2.07% 59.30 193 59.40 6 45.62
2013-07-08 1303 7429845 3064 432861527 59.90 59.90 57.70 57.70 1.60 -2.7% 57.70 201 57.80 1 44.38
2013-07-09 1303 6756166 2916 398283719 57.80 59.40 57.80 59.40 1.70 2.95% 59.30 5 59.40 229 45.69
2013-07-10 1303 6174514 2484 367460205 59.50 60.10 58.80 59.00 0.40 -0.67% 58.90 38 59.00 117 45.38
2013-07-11 1303 10668063 4401 647993715 59.90 61.50 59.90 61.50 2.50 4.24% 61.40 5 61.50 480 47.31
2013-07-12 1303 9196000 3821 568527100 61.60 62.30 61.50 62.00 0.50 0.81% 61.90 13 62.00 73 47.69
2013-07-15 1303 12331746 4647 777742559 61.50 64.00 61.50 64.00 2.00 3.23% 63.80 16 64.00 550 49.23
2013-07-16 1303 14175511 3895 904320632 64.00 64.00 63.50 63.80 0.20 -0.31% 63.70 141 63.80 838 49.08
2013-07-17 1303 20339115 5946 1314492347 64.50 65.30 63.80 64.60 0.80 1.25% 64.50 201 64.60 1667 49.69
2013-07-18 1303 21616739 7116 1424428504 65.50 66.70 65.00 66.00 1.40 2.17% 66.00 109 66.10 47 50.77
2013-07-19 1303 12898383 3048 846704318 66.00 66.00 65.10 66.00 0.00 0% 65.80 27 66.00 1581 50.77
2013-07-22 1303 7071237 3040 466123899 66.20 66.30 65.40 65.40 0.60 -0.91% 65.40 74 65.50 1 50.31
2013-07-23 1303 8540602 2716 564548721 66.30 66.50 65.70 66.00 0.60 0.92% 65.90 29 66.00 380 50.77
2013-07-24 1303 9194368 3613 609833028 66.50 66.60 65.90 66.60 0.60 0.91% 66.50 7 66.60 250 51.23
2013-07-25 1303 6018629 1648 399050851 66.60 66.70 65.80 66.40 0.20 -0.3% 66.30 49 66.40 834 51.08
2013-07-26 1303 7550057 3789 493809643 66.70 67.00 63.90 64.50 1.90 -2.86% 64.40 1 64.50 167 49.62
2013-07-29 1303 4450677 2004 285926174 64.70 65.40 63.80 63.80 0.70 -1.09% 63.80 8 63.90 138 49.08
2013-07-30 1303 4112543 1928 266234410 64.80 65.00 64.20 65.00 1.20 1.88% 64.90 2 65.00 224 50.00
2013-07-31 1303 6299153 2631 399960990 64.60 65.00 63.00 63.00 2.00 -3.08% 63.00 344 63.10 2 48.46
2013-08-01 1303 4885523 2748 305411326 63.30 63.80 62.00 62.00 1.00 -1.59% 62.00 598 62.10 35 47.69
2013-08-02 1303 3940613 2122 250588064 62.80 64.00 62.70 63.90 1.90 3.06% 63.70 1 63.90 163 49.15
2013-08-05 1303 3943086 1986 251666450 63.90 64.40 63.00 63.80 0.10 -0.16% 63.70 21 63.80 74 49.08
2013-08-06 1303 6874590 2919 432080374 63.80 63.80 62.20 63.00 0.80 -1.25% 63.00 38 63.10 65 48.46
2013-08-07 1303 8536685 3642 525665385 61.90 62.70 60.60 60.80 0.00 -3.49% 60.80 48 60.90 70 46.77
2013-08-08 1303 6537399 3275 394522642 60.80 61.20 59.80 60.20 0.60 -0.99% 60.10 205 60.20 21 46.31
2013-08-09 1303 6741206 3051 402591390 60.50 60.60 59.20 59.30 0.90 -1.5% 59.30 14 59.50 2 45.62
2013-08-12 1303 4753230 2273 283489189 59.30 60.40 59.30 59.30 0.00 0% 59.30 1005 59.40 1 45.62
2013-08-13 1303 6222587 2246 371087836 60.00 60.10 59.20 60.00 0.70 1.18% 59.70 28 60.00 201 46.15
2013-08-14 1303 7620536 2571 454743114 60.10 60.40 59.40 59.40 0.60 -1% 59.40 233 59.50 244 45.69
2013-08-15 1303 6977410 3301 408201917 59.00 59.00 58.20 58.50 0.90 -1.52% 58.50 182 58.60 12 27.08
2013-08-16 1303 6741272 2321 397290598 58.00 59.40 57.90 59.00 0.50 0.85% 59.00 68 59.20 17 27.31
2013-08-19 1303 6930362 3277 406050723 59.60 59.60 58.30 58.30 0.70 -1.19% 58.30 169 58.40 6 26.99
2013-08-20 1303 7352882 2967 426247362 58.30 58.50 57.70 57.70 0.60 -1.03% 57.70 228 57.80 108 26.71
2013-08-22 1303 15276857 5922 864845435 57.50 57.50 56.30 56.30 1.40 -2.43% 56.20 201 56.30 106 26.06
2013-08-23 1303 8595921 3263 489453890 56.90 57.30 56.50 56.70 0.40 0.71% 56.70 103 56.80 1 26.25
2013-08-26 1303 3835660 1952 218337369 56.90 57.30 56.50 56.80 0.10 0.18% 56.80 127 56.90 1 26.30
2013-08-27 1303 5836930 2439 329183834 56.50 56.70 56.10 56.40 0.40 -0.7% 56.40 500 56.50 91 26.11
2013-08-28 1303 5475793 2056 307639269 55.90 56.60 55.80 56.60 0.20 0.35% 56.60 415 56.70 29 26.20
2013-08-29 1303 8708433 3771 503721014 56.80 58.30 56.80 58.20 1.60 2.83% 58.10 35 58.20 125 26.94
2013-08-30 1303 10191919 2896 591198746 58.20 58.60 57.70 58.60 0.40 0.69% 58.30 11 58.60 257 27.13
2013-09-02 1303 7532025 2530 437285350 58.10 58.40 57.90 58.00 0.60 -1.02% 58.00 488 58.10 4 26.85
2013-09-03 1303 6700912 2801 394384384 59.00 59.20 58.30 59.20 1.20 2.07% 59.10 14 59.20 47 27.41
2013-09-04 1303 7406710 3020 440200301 59.10 60.20 58.70 60.20 1.00 1.69% 60.10 2 60.20 50 27.87
2013-09-05 1303 8354033 3564 506919671 60.60 61.00 60.20 60.90 0.70 1.16% 60.80 52 60.90 92 28.19
2013-09-06 1303 9026944 2823 547342040 61.00 61.10 59.90 60.30 0.60 -0.99% 60.30 229 60.40 9 27.92
2013-09-09 1303 11030714 3858 673034565 60.50 61.90 60.00 61.50 1.20 1.99% 61.40 360 61.50 242 28.47
2013-09-10 1303 14835687 5062 915722585 61.50 62.20 60.90 62.20 0.70 1.14% 62.10 60 62.20 112 28.80
2013-09-11 1303 11334256 4162 704968240 62.00 62.70 61.50 62.70 0.50 0.8% 62.50 6 62.70 65 29.03
2013-09-12 1303 8370506 3377 525383892 62.20 63.20 62.20 63.20 0.50 0.8% 63.00 34 63.20 101 29.26
2013-09-13 1303 5658976 2201 351101110 62.70 63.00 61.50 61.80 1.40 -2.22% 61.80 39 61.90 47 28.61
2013-09-14 1303 3658515 1360 225604157 62.50 62.50 61.10 61.50 0.30 -0.49% 61.50 15 61.60 9 28.47
2013-09-16 1303 10108866 4577 639213060 62.00 63.70 62.00 63.70 2.20 3.58% 63.50 1272 63.70 191 29.49
2013-09-17 1303 10552126 3349 673973915 63.10 64.20 63.00 64.20 0.50 0.78% 64.10 1 64.20 283 29.72
2013-09-18 1303 7627204 2330 487740974 63.50 64.30 63.40 63.50 0.70 -1.09% 63.50 648 63.70 5 29.40
2013-09-23 1303 9726616 3395 615281409 62.80 64.00 62.00 63.50 0.00 0% 63.50 58 63.70 10 29.40
2013-09-24 1303 4666145 1679 294778022 62.80 63.60 62.80 63.40 0.10 -0.16% 63.30 2 63.40 175 29.35
2013-09-25 1303 6441069 2063 408181707 63.30 63.50 63.00 63.50 0.10 0.16% 63.40 1 63.50 382 29.40
2013-09-26 1303 6333033 1996 396901297 63.50 63.50 62.20 62.20 1.30 -2.05% 62.20 54 62.30 109 28.80
2013-09-27 1303 5650821 2257 356578923 62.50 63.30 62.50 63.30 1.10 1.77% 63.20 30 63.30 62 29.31
2013-09-30 1303 6802092 2053 424187181 62.50 63.00 62.20 62.20 1.10 -1.74% 62.20 151 62.40 2 28.80
2013-10-01 1303 3641107 1832 227826529 62.00 62.90 62.00 62.50 0.30 0.48% 62.50 492 62.60 2 28.94
2013-10-02 1303 6428127 3197 408734815 62.50 64.00 62.50 63.90 1.40 2.24% 63.70 5 63.90 322 29.58
2013-10-03 1303 13304304 6181 867720182 63.90 66.00 63.90 65.90 2.00 3.13% 65.80 116 65.90 99 30.51
2013-10-04 1303 6240565 2834 409085929 65.90 66.00 65.30 65.80 0.10 -0.15% 65.70 1 65.80 194 30.46
2013-10-07 1303 5528381 2394 357958538 65.40 65.40 64.50 65.00 0.80 -1.22% 64.80 8 65.00 965 30.09
2013-10-08 1303 5165506 2122 336211096 65.00 65.50 64.40 65.50 0.50 0.77% 65.40 24 65.50 52 30.32
2013-10-09 1303 5311432 1949 345844680 65.30 65.30 64.60 65.30 0.20 -0.31% 65.20 20 65.30 3 30.23
2013-10-11 1303 3960263 1736 259303732 65.40 66.00 65.10 65.60 0.30 0.46% 65.40 37 65.60 28 30.37
2013-10-14 1303 3021031 1189 196517176 64.70 65.40 64.50 65.10 0.50 -0.76% 65.10 5 65.20 8 30.14
2013-10-15 1303 4685786 1916 305985927 65.30 65.80 64.80 65.40 0.30 0.46% 65.10 4 65.40 159 30.28
2013-10-16 1303 2935652 1452 191021814 65.50 65.60 64.70 65.20 0.20 -0.31% 65.10 1 65.20 59 30.19
2013-10-17 1303 5018879 2131 329959666 66.00 66.00 65.30 65.60 0.40 0.61% 65.60 149 65.70 425 30.37
2013-10-18 1303 3323727 1762 217493992 65.90 66.00 65.10 65.80 0.20 0.3% 65.80 59 65.90 360 30.46
2013-10-21 1303 2495652 1082 163710558 65.80 65.80 65.30 65.80 0.00 0% 65.70 7 65.80 161 30.46
2013-10-22 1303 4203606 1976 276659219 65.80 66.00 65.30 66.00 0.20 0.3% 65.90 55 66.00 1121 30.56
2013-10-23 1303 2619977 1254 172104570 66.00 66.00 65.30 65.60 0.40 -0.61% 65.50 2 65.60 108 30.37
2013-10-24 1303 5421006 2348 359119739 65.40 66.90 65.10 66.60 1.00 1.52% 66.50 49 66.60 192 30.83
2013-10-25 1303 5998765 2092 398280790 66.10 66.90 65.50 66.20 0.40 -0.6% 66.10 174 66.20 46 30.65
2013-10-28 1303 3690992 1376 244633972 66.20 66.60 65.90 66.30 0.10 0.15% 66.10 4 66.30 32 30.69
2013-10-29 1303 5885090 2127 391483555 66.30 66.80 66.00 66.80 0.50 0.75% 66.70 1 66.80 246 30.93
2013-10-30 1303 4236457 1613 282239889 66.80 66.90 66.10 66.90 0.10 0.15% 66.50 1 66.90 123 30.97
2013-10-31 1303 4062506 1420 271326959 66.50 67.00 66.30 67.00 0.10 0.15% 66.60 217 67.00 813 31.02
2013-11-01 1303 3008569 1264 199101256 67.00 67.00 65.90 66.00 1.00 -1.49% 65.90 69 66.00 32 30.56
2013-11-04 1303 3407226 2104 221714354 65.60 66.00 64.20 64.50 1.50 -2.27% 64.50 114 64.60 3 29.86
2013-11-05 1303 5192475 2532 329926025 64.50 64.50 63.00 63.00 1.50 -2.33% 63.00 443 63.20 11 29.17
2013-11-06 1303 2375299 1353 151081407 63.50 63.80 63.20 63.80 0.80 1.27% 63.70 5 63.80 76 29.54
2013-11-07 1303 3430771 1377 219317235 63.70 64.50 63.50 64.10 0.30 0.47% 64.00 81 64.10 26 29.68
2013-11-08 1303 2745291 1335 173664298 63.00 63.70 63.00 63.10 1.00 -1.56% 63.10 53 63.20 21 29.21
2013-11-11 1303 3485765 1268 219617786 63.10 64.00 62.60 62.90 0.20 -0.32% 62.90 39 63.00 37 29.12
2013-11-12 1303 4212757 2127 270690748 63.90 64.90 63.10 64.60 1.70 2.7% 64.60 19 64.70 119 29.91
2013-11-13 1303 5642422 2342 356856486 64.00 64.40 63.00 63.00 1.60 -2.48% 63.00 63 63.10 119 29.17
2013-11-14 1303 4328157 1599 273727480 63.10 63.80 62.90 63.10 0.10 0.16% 63.10 46 63.20 31 29.21
2013-11-15 1303 4320552 2426 278925850 63.50 65.10 63.50 64.30 1.20 1.9% 64.30 147 64.40 3 25.31
2013-11-18 1303 1769609 880 114517107 64.30 65.00 64.10 64.90 0.60 0.93% 64.80 20 64.90 54 25.55
2013-11-19 1303 3052373 1419 199743948 65.20 66.00 65.00 65.30 0.40 0.62% 65.20 32 65.30 7 25.71
2013-11-20 1303 2152737 1143 139828147 65.50 65.50 64.70 64.70 0.60 -0.92% 64.70 35 64.80 1 25.47
2013-11-21 1303 6859938 3771 433963994 65.10 65.10 63.00 63.00 1.70 -2.63% 63.00 302 63.10 251 24.80
2013-11-22 1303 4658240 2095 295930027 63.00 64.30 63.00 63.60 0.60 0.95% 63.50 61 63.60 93 25.04
2013-11-25 1303 3180942 1678 204653377 64.50 64.60 63.90 63.90 0.30 0.47% 63.90 81 64.00 7 25.16
2013-11-26 1303 9151602 3384 581265382 63.90 64.00 63.20 63.40 0.50 -0.78% 63.40 195 63.80 14 24.96
2013-11-27 1303 5474089 2290 350310241 64.20 64.60 63.60 64.00 0.60 0.95% 63.90 116 64.00 24 25.20
2013-11-28 1303 5073228 2048 327058428 64.00 64.70 64.00 64.60 0.60 0.94% 64.50 37 64.60 40 25.43
2013-11-29 1303 5517154 2443 357919417 65.00 65.20 64.60 64.80 0.20 0.31% 64.80 136 64.90 21 25.51
2013-12-02 1303 4066245 2022 265034408 65.30 65.40 64.90 65.40 0.60 0.93% 65.20 18 65.40 425 25.75
2013-12-03 1303 3129343 1291 203603659 65.00 65.40 64.90 65.00 0.40 -0.61% 65.00 203 65.10 1 25.59
2013-12-04 1303 10763208 4396 712960714 64.60 66.80 64.60 66.60 1.60 2.46% 66.50 269 66.60 58 26.22
2013-12-05 1303 7753649 3674 517923272 66.60 67.00 66.10 66.90 0.30 0.45% 66.80 14 66.90 92 26.34
2013-12-06 1303 5839163 2777 390097233 66.90 67.00 66.10 66.50 0.40 -0.6% 66.50 1136 66.60 14 26.18
2013-12-09 1303 10372354 4268 706940972 67.20 68.60 67.00 68.40 1.90 2.86% 68.40 31 68.50 611 26.93
2013-12-10 1303 5326887 2600 364904326 68.40 68.90 67.90 68.80 0.40 0.58% 68.80 47 68.90 120 27.09
2013-12-11 1303 5870471 3021 407443841 69.00 69.90 68.90 69.60 0.80 1.16% 69.50 27 69.60 240 27.40
2013-12-12 1303 4292094 1878 294097692 68.90 68.90 67.80 68.30 1.30 -1.87% 68.30 186 68.60 2 26.89
2013-12-13 1303 6322865 2379 438111018 68.70 69.50 68.70 69.50 1.20 1.76% 69.40 2 69.50 714 27.36
2013-12-16 1303 3166189 1816 218403224 69.30 69.30 68.30 68.90 0.60 -0.86% 68.90 6 69.00 57 27.13
2013-12-17 1303 6004892 1996 413188520 68.70 69.30 68.50 68.50 0.40 -0.58% 68.50 33 68.60 1 26.97
2013-12-18 1303 4213987 1726 286669591 69.00 69.00 67.50 68.00 0.50 -0.73% 67.90 15 68.00 79 26.77
2013-12-19 1303 4718267 2123 324020166 68.60 68.90 68.40 68.80 0.80 1.18% 68.70 4 68.80 82 27.09
2013-12-20 1303 10063920 2792 690744060 68.80 69.30 68.00 68.00 0.80 -1.16% 67.90 154 68.30 315 26.77
2013-12-23 1303 5084321 2279 346226900 67.50 68.80 67.50 67.80 0.20 -0.29% 67.80 50 68.00 13 26.69
2013-12-24 1303 5122259 2472 347754505 68.00 68.30 67.70 67.80 0.00 0% 67.80 6 67.90 5 26.69
2013-12-25 1303 3722186 2150 254466957 68.00 68.70 67.80 68.50 0.70 1.03% 68.50 63 68.60 46 26.97
2013-12-26 1303 3411149 1224 234577585 68.50 69.00 68.40 68.80 0.30 0.44% 68.80 96 68.90 34 27.09
2013-12-27 1303 4982890 2405 344584246 68.50 69.50 68.50 69.50 0.70 1.02% 69.40 21 69.50 483 27.36
2013-12-30 1303 9555133 3464 663466657 69.50 70.00 68.90 69.50 0.00 0% 69.10 20 69.50 43 27.36
2013-12-31 1303 9937638 2874 685573994 69.80 69.80 68.50 68.90 0.60 -0.86% 68.80 2 68.90 1 27.13
2013-12-31 1303 9937638 2874 685573994 69.80 69.80 68.50 68.90 0.60 0% 68.80 2 68.90 1 27.13