神隆(1789)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　69.50
0
0%		70.50
1
1.44%		70.50
0
0%		 　70.50
0
0%		69.30
-1.2
-1.7%		69.60
0.3
0.43%		68.00
-1.6
-2.3%		68.30
0.3
0.44%		 　68.60
0.3
0.44%		69.30
0.7
1.02%		68.20
-1.1
-1.59%		65.00
-3.2
-4.69%		67.30
2.3
3.54%		 　69.30
2
2.97%		69.10
-0.2
-0.29%		68.60
-0.5
-0.72%		67.70
-0.9
-1.31%		67.90
0.2
0.3%		 　68.30
0.4
0.59%		69.30
1
1.46%		69.60
0.3
0.43%		70.00
0.4
0.57%		68.89
2 月69.40
-0.6
-0.86%		 　70.20
0.8
1.15%		69.60
-0.6
-0.85%		69.30
-0.3
-0.43%		 　　　　　　　　　　69.20
-0.1
-0.14%		70.00
0.8
1.16%		71.70
1.7
2.43%		73.70
2
2.79%		73.30
-0.4
-0.54%		74.20
0.9
1.23%		 73.60
-0.6
-0.81%		72.70
-0.9
-1.22%		72.80
0.1
0.14%		 71.76
3 月73.10
0.3
0.41%		 　71.00
-2.1
-2.87%		72.30
1.3
1.83%		72.60
0.3
0.41%		72.50
-0.1
-0.14%		73.00
0.5
0.69%		 　72.50
-0.5
-0.68%		73.00
0.5
0.69%		72.50
-0.5
-0.68%		71.90
-0.6
-0.83%		71.20
-0.7
-0.97%		 　71.10
-0.1
-0.14%		71.30
0.2
0.28%		71.30
0
0%		71.30
0
0%		71.60
0.3
0.42%		 　71.50
-0.1
-0.14%		70.90
-0.6
-0.84%		72.70
1.8
2.54%		72.80
0.1
0.14%		72.30
-0.5
-0.69%		 71.89
4 月71.30
-1
-1.38%		71.70
0.4
0.56%		73.30
1.6
2.23%		 　　　72.00
-1.3
-1.77%		71.10
-0.9
-1.25%		70.70
-0.4
-0.56%		70.80
0.1
0.14%		71.10
0.3
0.42%		 　69.70
-1.4
-1.97%		69.00
-0.7
-1%		69.80
0.8
1.16%		69.60
-0.2
-0.29%		69.00
-0.6
-0.86%		 　68.20
-0.8
-1.16%		67.10
-1.1
-1.61%		67.80
0.7
1.04%		68.30
0.5
0.74%		68.00
-0.3
-0.44%		 　67.90
-0.1
-0.15%		68.60
0.7
1.03%		 69.67
5 月　69.00
0.4
0.58%		69.00
0
0%		 　69.90
0.9
1.3%		69.50
-0.4
-0.57%		69.60
0.1
0.14%		69.90
0.3
0.43%		71.00
1.1
1.57%		 　71.00
0
0%		70.10
-0.9
-1.27%		70.10
0
0%		70.20
0.1
0.14%		71.00
0.8
1.14%		 　72.20
1.2
1.69%		72.20
0
0%		72.00
-0.2
-0.28%		71.50
-0.5
-0.69%		70.80
-0.7
-0.98%		 　71.20
0.4
0.56%		70.70
-0.5
-0.7%		72.00
1.3
1.84%		71.20
-0.8
-1.11%		70.20
-1
-1.4%		70.72
6 月 　70.60
0.4
0.57%		71.50
0.9
1.27%		71.30
-0.2
-0.28%		70.00
-1.3
-1.82%		70.60
0.6
0.86%		 　72.20
1.6
2.27%		71.60
-0.6
-0.83%		 70.80
-0.8
-1.12%		69.70
-1.1
-1.55%		 　70.90
1.2
1.72%		71.30
0.4
0.56%		71.50
0.2
0.28%		71.00
-0.5
-0.7%		69.00
-2
-2.82%		 　67.60
-1.4
-2.03%		65.20
-2.4
-3.55%		67.00
1.8
2.76%		68.70
1.7
2.54%		69.10
0.4
0.58%		 70.1
7 月70.30
1.2
1.74%		69.80
-0.5
-0.71%		69.60
-0.2
-0.29%		69.60
0
0%		70.00
0.4
0.57%		 　69.10
-0.9
-1.29%		69.90
0.8
1.16%		69.10
-0.8
-1.14%		70.00
0.9
1.3%		72.00
2
2.86%		 　73.50
1.5
2.08%		72.50
-1
-1.36%		73.00
0.5
0.69%		73.20
0.2
0.27%		73.00
-0.2
-0.27%		 　74.00
1
1.37%		78.20
4.2
5.68%		81.00
2.8
3.58%		79.50
-1.5
-1.85%		80.90
1.4
1.76%		 　79.50
-1.4
-1.73%		82.70
3.2
4.03%		85.40
2.7
3.26%		74.14
8 月86.00
0.6
0.7%		88.20
2.2
2.56%		 　89.50
1.3
1.47%		87.50
-2
-2.23%		84.20
-3.3
-3.77%		85.00
0.8
0.95%		81.40
-3.6
-4.24%		 　82.00
0.6
0.74%		83.10
1.1
1.34%		84.80
1.7
2.05%		84.20
-0.6
-0.71%		82.90
-1.3
-1.54%		 　81.80
-1.1
-1.33%		79.70
-2.1
-2.57%		 82.70
3
3.76%		82.60
-0.1
-0.12%		 　82.30
-0.3
-0.36%		81.80
-0.5
-0.61%		83.30
1.5
1.83%		82.50
-0.8
-0.96%		83.80
1.3
1.58%		 83.9
9 月　87.80
4
4.77%		88.20
0.4
0.46%		88.00
-0.2
-0.23%		88.00
0
0%		88.80
0.8
0.91%		 　85.70
-3.1
-3.49%		87.90
2.2
2.57%		88.90
1
1.14%		87.70
-1.2
-1.35%		86.70
-1
-1.14%		86.50
-0.2
-0.23%		 87.50
1
1.16%		87.20
-0.3
-0.34%		88.50
1.3
1.49%		 　　　89.10
0.6
0.68%		90.00
0.9
1.01%		89.00
-1
-1.11%		86.80
-2.2
-2.47%		87.20
0.4
0.46%		 　87.50
0.3
0.34%		 87.78
10 月87.70
0.2
0.23%		89.40
1.7
1.94%		89.50
0.1
0.11%		93.00
3.5
3.91%		 　92.50
-0.5
-0.54%		92.00
-0.5
-0.54%		91.00
-1
-1.09%		 89.80
-1.2
-1.32%		 　88.60
-1.2
-1.34%		91.50
2.9
3.27%		90.60
-0.9
-0.98%		90.60
0
0%		91.90
1.3
1.43%		 　91.10
-0.8
-0.87%		91.10
0
0%		90.40
-0.7
-0.77%		91.00
0.6
0.66%		97.30
6.3
6.92%		 　97.50
0.2
0.21%		97.80
0.3
0.31%		98.50
0.7
0.72%		98.00
-0.5
-0.51%		92.23
11 月95.20
-2.8
-2.86%		 　93.90
-1.3
-1.37%		94.80
0.9
0.96%		93.70
-1.1
-1.16%		93.10
-0.6
-0.64%		93.60
0.5
0.54%		 　94.80
1.2
1.28%		93.00
-1.8
-1.9%		90.10
-2.9
-3.12%		91.50
1.4
1.55%		91.00
-0.5
-0.55%		 　87.40
-3.6
-3.96%		90.30
2.9
3.32%		90.30
0
0%		88.90
-1.4
-1.55%		90.10
1.2
1.35%		 　89.60
-0.5
-0.55%		90.40
0.8
0.89%		91.20
0.8
0.88%		92.50
1.3
1.43%		92.80
0.3
0.32%		 91.8
12 月　92.40
-0.4
-0.43%		91.70
-0.7
-0.76%		91.00
-0.7
-0.76%		89.60
-1.4
-1.54%		89.80
0.2
0.22%		 　88.70
-1.1
-1.22%		87.30
-1.4
-1.58%		87.30
0
0%		88.40
1.1
1.26%		89.30
0.9
1.02%		 　86.00
-3.3
-3.7%		87.20
1.2
1.4%		88.70
1.5
1.72%		88.80
0.1
0.11%		88.60
-0.2
-0.23%		 　88.10
-0.5
-0.56%		88.20
0.1
0.11%		88.60
0.4
0.45%		88.30
-0.3
-0.34%		88.30
0
0%		 　88.20
-0.1
-0.11%		87.60
-0.6
-0.68%		88.58

說明:最高漲幅:6.92%最低跌幅:-4.69% 最高價:98.50最低價:65.00平均價:78.63,灰色底表示週末,漲149天(155.4)元,跌143天(-141)元,平盤18天
7%=1,6%=1,5%=2,4%=6,3%=12,2%=24,1%=65,0%=56,-0%=1,-1%=7,-2%=8,-3%=22,-4%=30,-5%=75,

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 1789 3630183 2121 251908257 70.20 70.20 68.90 69.50 0.30 0% 69.50 3 69.60 30 42.38
2013-01-03 1789 4658401 2742 328080469 69.80 71.20 69.70 70.50 1.00 1.44% 70.40 3 70.50 19 42.99
2013-01-04 1789 2982771 1565 209226554 70.80 70.80 69.60 70.50 0.00 0% 70.20 3 70.50 25 42.99
2013-01-07 1789 3607023 2144 256106119 70.90 71.60 70.50 70.50 0.00 0% 70.50 18 70.60 13 42.99
2013-01-08 1789 2533403 1603 176701710 70.50 71.00 69.20 69.30 1.20 -1.7% 69.30 45 69.40 9 42.26
2013-01-09 1789 2462775 1521 170924534 69.30 70.10 68.80 69.60 0.30 0.43% 69.60 44 69.70 12 42.44
2013-01-10 1789 4940640 3058 339552175 70.00 70.40 67.50 68.00 1.60 -2.3% 67.90 23 68.00 3 41.46
2013-01-11 1789 2103666 1434 143959782 68.20 68.90 67.90 68.30 0.30 0.44% 68.30 6 68.40 11 41.65
2013-01-14 1789 1440813 1004 98781189 68.00 68.90 68.00 68.60 0.30 0.44% 68.50 23 68.60 7 41.83
2013-01-15 1789 3429645 2250 239232597 68.90 70.40 68.90 69.30 0.70 1.02% 69.30 15 69.40 3 42.26
2013-01-16 1789 1995199 1407 137079908 69.50 70.00 68.10 68.20 1.10 -1.59% 68.20 7 68.30 29 41.59
2013-01-17 1789 6166818 3774 409649624 68.20 68.80 64.00 65.00 3.20 -4.69% 64.90 60 65.00 89 39.63
2013-01-18 1789 2930792 1794 193952074 65.70 67.30 65.30 67.30 2.30 3.54% 67.30 3 67.40 61 41.04
2013-01-21 1789 5026050 3126 346666856 67.90 69.60 67.80 69.30 2.00 2.97% 69.20 7 69.30 69 42.26
2013-01-22 1789 2139045 1398 147686695 69.60 69.60 68.50 69.10 0.20 -0.29% 69.10 45 69.20 6 42.13
2013-01-23 1789 1196318 808 82358112 69.00 69.50 68.60 68.60 0.50 -0.72% 68.60 57 68.70 3 41.83
2013-01-24 1789 2017638 1541 137449184 68.50 69.00 67.60 67.70 0.90 -1.31% 67.60 111 67.70 7 41.28
2013-01-25 1789 1946941 1314 132358687 67.60 68.70 67.50 67.90 0.20 0.3% 67.90 12 68.00 20 41.40
2013-01-28 1789 1118720 719 76096084 68.30 68.40 67.70 68.30 0.40 0.59% 68.00 3 68.40 39 41.65
2013-01-29 1789 2644812 1504 182900170 68.70 69.40 68.50 69.30 1.00 1.46% 69.20 14 69.30 22 42.26
2013-01-30 1789 3268388 2000 228608297 69.50 70.60 69.50 69.60 0.30 0.43% 69.50 132 69.60 3 42.44
2013-01-31 1789 6538708 3750 464115660 71.00 71.80 70.00 70.00 0.40 0.57% 70.00 98 70.30 42 42.68
2013-02-01 1789 1927146 1279 134658944 70.40 70.50 69.40 69.40 0.60 -0.86% 69.40 25 69.50 4 42.32
2013-02-04 1789 3923308 2284 276146420 70.00 70.90 69.60 70.20 0.80 1.15% 70.10 23 70.20 2 42.80
2013-02-05 1789 2458146 1421 171610220 70.00 70.80 69.20 69.60 0.60 -0.85% 69.60 13 69.80 7 42.44
2013-02-06 1789 1915300 1154 133542250 69.80 70.40 69.30 69.30 0.30 -0.43% 69.30 5 69.40 28 42.26
2013-02-18 1789 1734395 1204 120402409 69.50 70.20 68.80 69.20 0.10 -0.14% 69.20 38 69.30 4 42.20
2013-02-19 1789 3261658 1864 229239787 69.50 70.90 68.90 70.00 0.80 1.16% 70.00 3 70.10 18 42.68
2013-02-20 1789 5173322 2948 368447352 70.80 71.80 70.10 71.70 1.70 2.43% 71.60 26 71.70 25 43.72
2013-02-21 1789 12774377 7111 938978036 71.70 74.60 71.30 73.70 2.00 2.79% 73.70 8 73.80 4 44.94
2013-02-22 1789 5085353 3112 373698700 74.50 74.50 72.50 73.30 0.40 -0.54% 73.30 13 73.50 4 44.70
2013-02-23 1789 10677351 5900 805122924 73.50 77.00 73.40 74.20 0.90 1.23% 74.10 11 74.20 15 45.24
2013-02-25 1789 3497139 2290 259991122 74.10 75.10 73.60 73.60 0.60 -0.81% 73.60 107 73.80 5 44.88
2013-02-26 1789 2990966 2030 218614521 73.00 74.10 72.60 72.70 0.90 -1.22% 72.70 63 72.80 13 44.33
2013-02-27 1789 3293932 2062 241141111 73.20 74.10 72.50 72.80 0.10 0.14% 72.70 6 72.80 48 44.39
2013-03-01 1789 3415480 2179 250415381 73.00 74.40 72.70 73.10 0.30 0.41% 73.10 21 73.20 14 44.57
2013-03-04 1789 5270101 3275 375937071 73.10 73.10 70.50 71.00 2.10 -2.87% 71.00 2 71.10 4 43.29
2013-03-05 1789 2268040 1608 163240779 71.50 72.30 71.50 72.30 1.30 1.83% 72.20 12 72.30 53 44.09
2013-03-06 1789 2183432 1476 158731848 73.00 73.10 72.10 72.60 0.30 0.41% 72.60 9 72.70 2 44.27
2013-03-07 1789 1794194 1242 130963280 72.80 73.50 72.50 72.50 0.10 -0.14% 72.50 77 72.70 2 44.21
2013-03-08 1789 2236893 1434 162722573 72.50 73.30 71.70 73.00 0.50 0.69% 73.00 15 73.10 15 44.51
2013-03-11 1789 2039440 1343 148446997 73.30 73.60 72.20 72.50 0.50 -0.68% 72.50 27 72.60 5 44.21
2013-03-12 1789 3256429 1982 239596565 72.60 74.40 72.60 73.00 0.50 0.69% 73.00 50 73.10 12 44.51
2013-03-13 1789 1523014 972 111007614 73.50 73.70 72.50 72.50 0.50 -0.68% 72.50 19 72.60 4 44.21
2013-03-14 1789 1230962 875 88981164 72.50 73.40 71.90 71.90 0.60 -0.83% 71.80 48 71.90 3 43.84
2013-03-15 1789 1737460 1198 124716647 72.00 72.50 71.20 71.20 0.70 -0.97% 71.20 48 71.30 2 43.41
2013-03-18 1789 1540089 1030 109817533 71.10 72.00 70.90 71.10 0.10 -0.14% 71.00 47 71.10 7 43.35
2013-03-19 1789 1161075 825 83143653 71.40 72.20 71.30 71.30 0.20 0.28% 71.30 12 71.40 1 43.48
2013-03-20 1789 2073300 1419 149055570 71.30 72.70 71.20 71.30 0.00 0% 71.20 60 71.30 12 43.48
2013-03-21 1789 1999817 1338 143151715 71.50 72.20 71.30 71.30 0.00 0% 71.30 276 71.40 6 43.48
2013-03-22 1789 1582810 996 112842353 71.50 72.00 70.80 71.60 0.30 0.42% 71.50 3 71.60 72 43.66
2013-03-25 1789 1461345 902 105050735 72.20 72.40 71.50 71.50 0.10 -0.14% 71.50 47 71.60 25 43.60
2013-03-26 1789 1405548 967 100117008 71.60 71.90 70.90 70.90 0.60 -0.84% 70.90 27 71.00 33 43.23
2013-03-27 1789 6864420 4005 502222324 71.70 74.00 71.70 72.70 1.80 2.54% 72.70 36 72.80 23 40.39
2013-03-28 1789 2186301 1319 158643237 73.30 73.30 72.20 72.80 0.10 0.14% 72.60 1 72.80 13 40.44
2013-03-29 1789 1216533 739 88269099 73.20 73.20 72.30 72.30 0.50 -0.69% 72.30 37 72.40 5 40.17
2013-04-01 1789 4018609 2027 290671715 72.80 73.50 71.30 71.30 1.00 -1.38% 71.30 42 71.40 11 39.61
2013-04-02 1789 882766 735 63441019 71.90 72.10 71.30 71.70 0.40 0.56% 71.70 22 71.80 2 39.83
2013-04-03 1789 3231642 2031 236153654 72.40 73.50 72.30 73.30 1.60 2.23% 73.20 42 73.30 11 40.72
2013-04-08 1789 5482170 3413 404358924 73.30 74.90 72.00 72.00 1.30 -1.77% 72.00 9 72.10 9 40.00
2013-04-09 1789 3111090 1883 222070923 72.40 72.70 70.80 71.10 0.90 -1.25% 71.10 25 71.20 2 39.50
2013-04-10 1789 1921551 1238 136457359 71.10 71.60 70.70 70.70 0.40 -0.56% 70.60 37 70.70 27 39.28
2013-04-11 1789 1616069 913 114711316 71.30 71.40 70.80 70.80 0.10 0.14% 70.80 88 70.90 80 39.33
2013-04-12 1789 1500343 854 106722892 71.40 71.80 70.70 71.10 0.30 0.42% 71.00 45 71.10 1 39.50
2013-04-15 1789 2252580 1392 158234420 71.50 71.70 69.50 69.70 1.40 -1.97% 69.60 63 69.70 1 38.72
2013-04-16 1789 1724521 1011 118460363 69.30 69.50 68.00 69.00 0.70 -1% 69.00 24 69.10 1 38.33
2013-04-17 1789 1012505 745 70480602 69.50 69.90 69.10 69.80 0.80 1.16% 69.70 16 69.80 8 38.78
2013-04-18 1789 787240 547 55044120 69.80 70.50 69.50 69.60 0.20 -0.29% 69.60 3 69.70 1 38.67
2013-04-19 1789 1469147 1038 101806226 69.80 70.20 68.60 69.00 0.60 -0.86% 69.00 61 69.10 2 38.33
2013-04-22 1789 2213215 1457 151790192 69.00 69.50 68.00 68.20 0.80 -1.16% 68.20 41 68.40 9 37.89
2013-04-23 1789 3935630 2288 264493779 67.80 68.10 66.50 67.10 1.10 -1.61% 67.10 33 67.20 7 37.28
2013-04-24 1789 1934660 1183 130549909 67.30 68.00 67.00 67.80 0.70 1.04% 67.80 14 67.90 17 37.67
2013-04-25 1789 1986925 1366 136606629 68.80 69.30 68.30 68.30 0.50 0.74% 68.30 65 68.40 22 37.94
2013-04-26 1789 1176032 752 80300291 68.80 68.80 68.00 68.00 0.30 -0.44% 67.90 49 68.00 13 37.78
2013-04-29 1789 1156650 712 78420000 68.70 68.70 67.30 67.90 0.10 -0.15% 67.80 5 67.90 13 37.72
2013-04-30 1789 914800 597 62591720 68.50 68.70 68.00 68.60 0.70 1.03% 68.60 3 68.70 37 38.11
2013-05-02 1789 2330326 1509 161480658 68.50 69.80 68.50 69.00 0.40 0.58% 69.00 71 69.10 1 38.33
2013-05-03 1789 1155148 741 79583312 69.00 69.50 68.60 69.00 0.00 0% 68.70 8 69.00 22 38.33
2013-05-06 1789 1788175 1044 123728150 69.50 69.90 68.50 69.90 0.90 1.3% 69.70 2 69.90 11 38.83
2013-05-07 1789 1750071 987 121710996 69.90 69.90 69.20 69.50 0.40 -0.57% 69.50 16 69.60 29 38.61
2013-05-08 1789 1189220 825 82910154 69.50 70.00 69.50 69.60 0.10 0.14% 69.60 42 69.70 5 38.67
2013-05-09 1789 1038418 634 72521360 70.00 70.00 69.60 69.90 0.30 0.43% 69.80 14 69.90 2 38.83
2013-05-10 1789 2938695 1662 207763712 70.50 71.00 70.10 71.00 1.10 1.57% 70.90 7 71.00 77 39.44
2013-05-13 1789 2460474 1253 175006854 71.50 71.60 70.50 71.00 0.00 0% 71.00 32 71.10 10 36.22
2013-05-14 1789 1377120 911 96881609 71.00 71.20 70.00 70.10 0.90 -1.27% 70.00 108 70.10 1 35.77
2013-05-15 1789 1110030 727 78157797 70.30 70.70 70.10 70.10 0.00 0% 70.10 65 70.30 1 35.77
2013-05-16 1789 1427699 975 100665925 70.70 70.80 70.20 70.20 0.10 0.14% 70.20 37 70.30 3 35.82
2013-05-17 1789 2643466 1644 188780120 70.20 72.00 70.20 71.00 0.80 1.14% 71.00 15 71.10 6 36.22
2013-05-20 1789 2387928 1441 171830978 71.30 72.40 71.30 72.20 1.20 1.69% 72.10 4 72.20 19 36.84
2013-05-21 1789 1721928 1118 124456883 72.70 72.70 71.90 72.20 0.00 0% 72.10 16 72.20 1 36.84
2013-05-22 1789 1567420 1072 112928982 72.60 72.70 71.30 72.00 0.20 -0.28% 72.00 14 72.10 1 36.73
2013-05-23 1789 1214151 980 87130095 72.00 72.50 71.30 71.50 0.50 -0.69% 71.40 24 71.50 9 36.48
2013-05-24 1789 1674230 1141 118343130 71.50 71.70 70.00 70.80 0.70 -0.98% 70.70 3 70.80 16 36.12
2013-05-27 1789 1279699 916 90596064 70.30 71.20 70.20 71.20 0.40 0.56% 71.20 17 71.30 22 36.33
2013-05-28 1789 734640 593 52189412 71.30 71.50 70.70 70.70 0.50 -0.7% 70.70 26 70.80 4 36.07
2013-05-29 1789 1677809 1256 120117548 71.00 72.00 70.90 72.00 1.30 1.84% 71.80 1 72.00 97 36.73
2013-05-30 1789 1330387 1020 95594830 72.00 72.50 71.20 71.20 0.80 -1.11% 71.20 72 71.60 4 36.33
2013-05-31 1789 6013041 1533 422345455 71.50 71.80 69.00 70.20 1.00 -1.4% 70.10 33 70.30 9 35.82
2013-06-03 1789 1132550 857 79460508 69.60 70.60 69.30 70.60 0.40 0.57% 70.20 20 70.60 12 36.02
2013-06-04 1789 1509410 932 107543547 70.60 71.60 70.30 71.50 0.90 1.27% 71.40 1 71.50 31 36.48
2013-06-05 1789 1059391 684 75246745 71.50 71.50 70.50 71.30 0.20 -0.28% 71.00 2 71.30 31 36.38
2013-06-06 1789 965364 662 67808680 70.50 70.60 70.00 70.00 1.30 -1.82% 70.00 160 70.10 4 35.71
2013-06-07 1789 1040544 681 73202688 70.00 70.90 69.50 70.60 0.60 0.86% 70.40 5 70.60 11 36.02
2013-06-10 1789 2588786 1555 186652766 72.00 72.60 71.50 72.20 1.60 2.27% 72.20 3 72.30 24 36.84
2013-06-11 1789 1125323 735 80956256 72.70 72.70 71.50 71.60 0.60 -0.83% 71.50 69 71.60 8 36.53
2013-06-13 1789 1198004 815 84830077 71.00 71.50 70.30 70.80 0.80 -1.12% 70.60 1 70.80 15 36.12
2013-06-14 1789 1356760 885 95050400 71.00 71.10 69.40 69.70 1.10 -1.55% 69.70 5 69.80 10 35.56
2013-06-17 1789 702680 528 49484014 69.90 70.90 69.60 70.90 1.20 1.72% 70.80 2 70.90 8 36.17
2013-06-18 1789 771042 586 54893802 71.00 71.70 70.70 71.30 0.40 0.56% 71.20 1 71.30 8 36.38
2013-06-19 1789 959600 695 68749459 71.80 71.90 71.30 71.50 0.20 0.28% 71.50 25 71.60 3 36.48
2013-06-20 1789 1183210 718 83708868 70.80 71.30 69.80 71.00 0.50 -0.7% 70.90 1 71.00 12 36.22
2013-06-21 1789 1672029 1144 115965327 69.20 70.00 68.90 69.00 2.00 -2.82% 69.00 30 69.20 16 35.20
2013-06-24 1789 2081735 1318 141598415 69.10 69.40 67.60 67.60 1.40 -2.03% 67.60 98 67.70 1 34.49
2013-06-25 1789 2428043 1470 160455750 67.60 67.60 65.20 65.20 2.40 -3.55% 65.20 101 65.30 40 33.27
2013-06-26 1789 1310668 1030 87578758 67.40 67.40 66.10 67.00 1.80 2.76% 67.00 40 67.20 1 34.18
2013-06-27 1789 1145873 928 78019158 67.60 68.70 67.20 68.70 1.70 2.54% 68.60 2 68.70 10 35.05
2013-06-28 1789 964050 710 65879555 69.10 69.10 67.60 69.10 0.40 0.58% 68.70 1 69.10 34 35.26
2013-07-01 1789 1589785 1048 111007841 69.60 70.70 68.70 70.30 1.20 1.74% 70.20 20 70.30 13 35.87
2013-07-02 1789 821043 688 57477182 70.70 70.90 69.50 69.80 0.50 -0.71% 69.80 95 70.00 7 35.61
2013-07-03 1789 937288 668 65356343 70.30 70.50 69.00 69.60 0.20 -0.29% 69.30 36 69.60 18 35.51
2013-07-04 1789 524400 341 36364740 69.60 69.80 68.70 69.60 0.00 0% 69.50 1 69.60 19 35.51
2013-07-05 1789 786707 515 54937890 69.80 70.30 69.30 70.00 0.40 0.57% 69.80 1 70.00 17 35.71
2013-07-08 1789 510528 311 35388260 70.00 70.20 69.00 69.10 0.90 -1.29% 69.10 16 69.20 4 35.26
2013-07-09 1789 697830 495 48714549 69.70 70.30 69.40 69.90 0.80 1.16% 69.80 29 69.90 12 35.66
2013-07-10 1789 884203 631 61593521 70.40 70.50 69.00 69.10 0.80 -1.14% 69.00 49 69.10 2 35.26
2013-07-11 1789 897333 617 62646310 69.70 70.30 69.20 70.00 0.90 1.3% 69.80 9 70.00 18 35.71
2013-07-12 1789 2838000 1650 202475600 70.30 72.00 70.10 72.00 2.00 2.86% 71.90 5 72.00 170 36.73
2013-07-15 1789 3932132 2327 289814441 73.00 74.30 73.00 73.50 1.50 2.08% 73.50 32 73.60 7 37.50
2013-07-16 1789 2682435 1858 196564334 74.40 74.40 72.20 72.50 1.00 -1.36% 72.50 22 72.70 12 36.99
2013-07-17 1789 1503812 1070 109341792 72.50 73.00 72.10 73.00 0.50 0.69% 72.90 7 73.00 6 37.24
2013-07-18 1789 2011750 1505 147201950 73.20 73.80 72.80 73.20 0.20 0.27% 73.10 5 73.20 3 37.35
2013-07-19 1789 2109899 1215 154470227 73.70 73.80 72.50 73.00 0.20 -0.27% 72.90 23 73.00 4 37.24
2013-07-22 1789 2810465 1975 207067610 73.50 74.20 73.10 74.00 1.00 1.37% 73.90 18 74.00 26 37.76
2013-07-23 1789 7449425 4401 568304250 74.50 78.20 74.30 78.20 4.20 5.68% 78.00 49 78.20 23 39.90
2013-07-24 1789 7890560 4302 631471338 79.00 82.50 78.40 81.00 2.80 3.58% 81.00 23 81.10 1 41.33
2013-07-25 1789 3441265 2197 275822779 82.00 82.00 79.20 79.50 1.50 -1.85% 79.50 12 79.60 14 40.56
2013-07-26 1789 4463715 2607 364339530 81.00 82.90 80.50 80.90 1.40 1.76% 80.90 2 81.00 13 41.28
2013-07-29 1789 3167762 2111 257624171 82.00 83.00 79.50 79.50 1.40 -1.73% 79.50 83 79.90 3 40.56
2013-07-30 1789 3528065 2295 289234357 80.00 82.70 79.70 82.70 3.20 4.03% 82.70 8 82.80 24 42.19
2013-07-31 1789 6904768 4082 593543374 83.00 87.70 83.00 85.40 2.70 3.26% 85.40 83 85.80 3 43.57
2013-08-01 1789 3231539 1951 276471554 86.00 87.00 83.40 86.00 0.60 0.7% 86.00 91 86.30 7 43.88
2013-08-02 1789 3863550 2468 341623548 86.80 90.00 86.50 88.20 2.20 2.56% 88.20 5 88.30 3 45.00
2013-08-05 1789 2854214 1834 250850726 88.80 89.70 86.70 89.50 1.30 1.47% 89.50 6 89.60 37 45.66
2013-08-06 1789 2343953 1478 205757555 89.50 89.80 86.30 87.50 2.00 -2.23% 87.40 12 87.50 6 44.64
2013-08-07 1789 3753014 2192 319173790 87.50 87.50 84.10 84.20 3.30 -3.77% 84.10 65 84.20 1 42.96
2013-08-08 1789 8367024 5001 691759433 81.10 85.30 80.00 85.00 0.00 0.95% 84.90 9 85.00 25 43.37
2013-08-09 1789 4790271 3297 398944478 85.50 85.50 81.30 81.40 3.60 -4.24% 81.40 3 81.60 9 35.24
2013-08-12 1789 2627550 1688 216196958 82.50 82.80 81.60 82.00 0.60 0.74% 82.00 30 82.20 2 35.50
2013-08-13 1789 2239090 1493 186933413 82.50 84.20 82.50 83.10 1.10 1.34% 83.10 4 83.20 8 35.97
2013-08-14 1789 2380476 1682 198722558 83.20 84.80 82.30 84.80 1.70 2.05% 84.20 7 84.80 2 36.71
2013-08-15 1789 3496926 2386 297884584 84.20 86.50 83.90 84.20 0.60 -0.71% 84.20 15 84.40 6 36.45
2013-08-16 1789 2086664 1487 174867942 83.80 85.20 82.80 82.90 1.30 -1.54% 82.80 19 82.90 1 35.89
2013-08-19 1789 1646016 1162 135456412 82.90 83.50 81.50 81.80 1.10 -1.33% 81.70 29 81.80 3 35.41
2013-08-20 1789 2508965 1761 201624844 82.00 82.40 79.20 79.70 2.10 -2.57% 79.70 1 79.80 3 34.50
2013-08-22 1789 2505792 1768 203549993 79.80 82.70 79.00 82.70 3.00 3.76% 82.60 2 82.70 1 35.80
2013-08-23 1789 2292251 1683 191711552 83.70 84.80 82.60 82.60 0.10 -0.12% 82.60 9 82.70 2 35.76
2013-08-26 1789 1866107 1333 155673400 83.00 84.50 82.30 82.30 0.30 -0.36% 82.30 45 82.70 1 35.63
2013-08-27 1789 1285421 962 105745633 83.40 83.40 81.50 81.80 0.50 -0.61% 81.70 11 81.80 10 35.41
2013-08-28 1789 2236193 1550 184695919 81.50 83.50 81.20 83.30 1.50 1.83% 83.30 40 83.40 50 36.06
2013-08-29 1789 1660631 1204 137879450 83.60 84.00 82.20 82.50 0.80 -0.96% 82.50 110 82.80 4 35.71
2013-08-30 1789 1255448 779 104326693 83.10 83.80 82.40 83.80 1.30 1.58% 83.00 1 83.80 15 36.28
2013-09-02 1789 4263994 2898 366718065 83.80 88.20 83.50 87.80 4.00 4.77% 87.70 19 87.80 15 38.01
2013-09-03 1789 6229367 4248 560747056 88.90 92.00 88.10 88.20 0.40 0.46% 88.20 11 88.40 2 38.18
2013-09-04 1789 4244580 3321 376939040 89.00 90.80 87.40 88.00 0.20 -0.23% 87.90 49 88.00 51 38.10
2013-09-05 1789 3491921 2202 308691769 88.20 89.60 87.80 88.00 0.00 0% 88.00 6 88.10 17 38.10
2013-09-06 1789 5622577 3568 502410427 88.70 90.60 88.20 88.80 0.80 0.91% 88.80 5 88.90 3 38.44
2013-09-09 1789 3764850 2629 325168804 88.80 89.40 85.30 85.70 3.10 -3.49% 85.70 3 85.80 6 37.10
2013-09-10 1789 5129636 3495 452941525 87.40 90.00 86.80 87.90 2.20 2.57% 87.90 46 88.00 12 38.05
2013-09-11 1789 4205739 2836 371208540 88.00 89.80 86.00 88.90 1.00 1.14% 88.80 8 88.90 14 38.48
2013-09-12 1789 2609620 1938 230121433 87.90 88.90 87.60 87.70 1.20 -1.35% 87.70 4 87.80 1 37.97
2013-09-13 1789 1767578 1249 154004947 87.50 88.20 86.70 86.70 1.00 -1.14% 86.70 13 86.80 7 37.53
2013-09-14 1789 1263170 855 110305207 87.80 88.30 86.50 86.50 0.20 -0.23% 86.50 14 86.60 6 37.45
2013-09-16 1789 2262697 1416 198593755 87.80 88.40 86.80 87.50 1.00 1.16% 87.50 33 87.60 11 37.88
2013-09-17 1789 979346 966 85732102 87.50 88.30 87.10 87.20 0.30 -0.34% 87.20 15 87.30 6 37.75
2013-09-18 1789 3332908 2308 295822544 87.20 89.60 87.20 88.50 1.30 1.49% 88.50 19 88.60 12 38.31
2013-09-23 1789 2046925 1477 183157825 89.60 90.00 89.00 89.10 0.60 0.68% 89.10 7 89.20 21 38.57
2013-09-24 1789 3645308 2581 329506720 89.10 91.40 89.00 90.00 0.90 1.01% 90.00 78 90.10 3 38.96
2013-09-25 1789 1970284 1501 176152376 90.00 90.50 89.00 89.00 1.00 -1.11% 89.00 223 89.20 4 38.53
2013-09-26 1789 3236074 2109 282612338 89.00 89.30 86.40 86.80 2.20 -2.47% 86.80 16 86.90 27 37.58
2013-09-27 1789 1593287 1079 139058914 87.60 87.80 86.60 87.20 0.40 0.46% 87.20 17 87.50 1 37.75
2013-09-30 1789 849737 607 74330581 87.20 87.80 86.50 87.50 0.30 0.34% 87.50 122 87.70 2 37.88
2013-10-01 1789 1527785 1068 134845023 87.50 88.80 87.50 87.70 0.20 0.23% 87.60 24 87.80 1 37.97
2013-10-02 1789 3423007 2202 306367523 88.80 90.20 88.60 89.40 1.70 1.94% 89.30 6 89.50 9 38.70
2013-10-03 1789 2333055 1598 209734104 90.00 90.50 89.50 89.50 0.10 0.11% 89.50 208 89.60 1 38.74
2013-10-04 1789 7954419 4674 738672469 89.50 94.60 89.50 93.00 3.50 3.91% 92.90 3 93.00 18 40.26
2013-10-07 1789 3564082 2530 332302064 93.60 94.50 92.50 92.50 0.50 -0.54% 92.50 71 92.80 3 40.04
2013-10-08 1789 2388548 1496 218439516 92.10 92.60 90.10 92.00 0.50 -0.54% 91.90 3 92.00 10 39.83
2013-10-09 1789 1277619 809 116436238 90.60 92.30 90.60 91.00 1.00 -1.09% 91.00 64 91.10 4 39.39
2013-10-11 1789 1940837 1260 175565748 91.70 92.00 89.70 89.80 1.20 -1.32% 89.70 17 89.80 6 38.87
2013-10-14 1789 1269440 886 112806057 90.00 90.30 88.00 88.60 1.20 -1.34% 88.60 16 88.80 11 38.35
2013-10-15 1789 1559100 1222 140890837 89.50 91.50 89.00 91.50 2.90 3.27% 91.30 1 91.50 18 39.61
2013-10-16 1789 933937 659 84955083 91.40 91.50 90.60 90.60 0.90 -0.98% 90.60 1 90.80 4 39.22
2013-10-17 1789 1189025 790 107745153 91.10 91.50 90.00 90.60 0.00 0% 90.50 27 90.60 210 39.22
2013-10-18 1789 3851819 2480 357081150 91.80 93.50 91.50 91.90 1.30 1.43% 91.80 58 91.90 1 39.78
2013-10-21 1789 1300186 887 118936235 92.50 92.70 91.10 91.10 0.80 -0.87% 91.10 18 91.30 1 39.44
2013-10-22 1789 1375645 1114 125086250 90.80 91.40 90.40 91.10 0.00 0% 91.00 131 91.10 3 39.44
2013-10-23 1789 1689731 1127 154374071 91.40 92.40 90.40 90.40 0.70 -0.77% 90.40 77 90.50 1 39.13
2013-10-24 1789 481045 409 43650695 90.20 91.30 90.20 91.00 0.60 0.66% 90.70 11 91.00 9 39.39
2013-10-25 1789 7207567 3381 691944734 91.80 97.30 91.80 97.30 6.30 6.92% 97.30 6205 0.00 0 42.12
2013-10-28 1789 7524433 4472 746733503 99.10 101.00 97.30 97.50 0.20 0.21% 97.40 28 97.50 6 42.21
2013-10-29 1789 3044514 2034 299846107 97.40 99.70 97.30 97.80 0.30 0.31% 97.70 17 97.80 1 42.34
2013-10-30 1789 1622998 1190 160191700 99.00 99.50 97.80 98.50 0.70 0.72% 98.50 8 98.60 1 42.64
2013-10-31 1789 3714364 2299 369507772 99.00 101.50 98.00 98.00 0.50 -0.51% 98.00 29 98.30 1 42.42
2013-11-01 1789 3222093 2284 309781328 98.00 98.80 95.20 95.20 2.80 -2.86% 95.20 24 95.30 10 41.21
2013-11-04 1789 2489734 1662 233646263 95.00 95.00 93.10 93.90 1.30 -1.37% 93.90 1 94.00 32 40.65
2013-11-05 1789 4245333 2740 396950456 93.90 94.80 91.70 94.80 0.90 0.96% 94.80 3 94.90 71 41.04
2013-11-06 1789 3067803 1990 289692728 95.10 95.90 92.40 93.70 1.10 -1.16% 93.70 16 93.90 1 40.56
2013-11-07 1789 1470130 1024 137885763 94.20 94.80 93.10 93.10 0.60 -0.64% 93.10 20 93.30 7 40.30
2013-11-08 1789 1262831 883 117665055 92.40 94.40 92.40 93.60 0.50 0.54% 93.60 6 93.70 5 40.52
2013-11-11 1789 1450410 1121 137161853 94.40 95.30 93.70 94.80 1.20 1.28% 94.70 55 94.80 3 41.04
2013-11-12 1789 3959424 2615 374820261 96.00 96.80 92.10 93.00 1.80 -1.9% 92.90 54 93.20 1 40.26
2013-11-13 1789 3984890 2667 362474490 92.10 93.00 89.60 90.10 2.90 -3.12% 90.10 20 90.20 10 39.00
2013-11-14 1789 2277037 1589 206216727 89.80 91.60 89.00 91.50 1.40 1.55% 91.40 8 91.50 3 43.16
2013-11-15 1789 2003630 1483 182782047 91.50 91.70 90.50 91.00 0.50 -0.55% 91.00 6 91.10 4 42.92
2013-11-18 1789 4748574 3316 418478912 90.30 90.70 87.10 87.40 3.60 -3.96% 87.40 8 87.60 18 41.23
2013-11-19 1789 5042105 2916 450406495 87.00 90.60 87.00 90.30 2.90 3.32% 90.20 15 90.30 7 42.59
2013-11-20 1789 1660480 1251 150088188 90.50 90.80 89.70 90.30 0.00 0% 90.30 9 90.40 3 42.59
2013-11-21 1789 1325097 1069 118077492 90.20 90.20 88.50 88.90 1.40 -1.55% 88.90 11 89.00 6 41.93
2013-11-22 1789 1209579 865 108485473 89.50 90.10 89.00 90.10 1.20 1.35% 90.00 4 90.10 4 42.50
2013-11-25 1789 1242184 1065 111228475 90.60 90.70 89.10 89.60 0.50 -0.55% 89.50 3 89.60 8 42.26
2013-11-26 1789 1221363 792 109959470 90.00 90.40 89.40 90.40 0.80 0.89% 90.10 1 90.40 70 42.64
2013-11-27 1789 2088403 1331 189666645 90.40 91.20 90.20 91.20 0.80 0.88% 91.10 5 91.20 82 43.02
2013-11-28 1789 3326186 1963 308013597 91.20 93.60 90.90 92.50 1.30 1.43% 92.50 37 92.60 1 43.63
2013-11-29 1789 1888712 1426 176437363 92.50 94.80 92.50 92.80 0.30 0.32% 92.70 27 92.80 9 43.77
2013-12-02 1789 799438 643 73865859 93.50 93.50 92.00 92.40 0.40 -0.43% 92.40 4 92.50 75 43.58
2013-12-03 1789 1733510 811 158956260 93.20 93.20 91.50 91.70 0.70 -0.76% 91.70 14 91.90 7 43.25
2013-12-04 1789 1765127 1272 162385557 92.10 93.10 91.00 91.00 0.70 -0.76% 90.90 16 91.10 5 42.92
2013-12-05 1789 1646783 1270 148382727 91.00 91.50 89.20 89.60 1.40 -1.54% 89.60 3 89.90 3 42.26
2013-12-06 1789 904650 720 81459400 89.60 90.60 89.60 89.80 0.20 0.22% 89.80 32 89.90 1 42.36
2013-12-09 1789 2316154 1552 207115164 90.20 90.60 88.70 88.70 1.10 -1.22% 88.70 28 88.80 6 41.84
2013-12-10 1789 2256577 1658 196350476 88.00 88.30 86.10 87.30 1.40 -1.58% 87.30 1 87.40 13 41.18
2013-12-11 1789 1805214 1405 158577669 87.50 88.80 87.00 87.30 0.00 0% 87.20 31 87.30 454 41.18
2013-12-12 1789 3695361 2498 318675573 86.60 88.40 84.50 88.40 1.10 1.26% 88.40 7 88.50 29 41.70
2013-12-13 1789 4939931 3069 438896390 88.60 89.80 88.00 89.30 0.90 1.02% 89.20 7 89.30 1 42.12
2013-12-16 1789 2397544 1771 208898338 89.30 89.50 85.90 86.00 3.30 -3.7% 85.90 25 86.00 5 40.57
2013-12-17 1789 2439149 1613 210723063 86.50 87.20 85.20 87.20 1.20 1.4% 86.80 13 87.20 18 41.13
2013-12-18 1789 2155424 1474 190291301 87.00 89.20 86.50 88.70 1.50 1.72% 88.50 4 88.70 28 41.84
2013-12-19 1789 990878 716 88010672 89.60 89.60 88.10 88.80 0.10 0.11% 88.80 30 88.90 8 41.89
2013-12-20 1789 910464 726 80387104 88.70 89.20 87.80 88.60 0.20 -0.23% 88.50 1 88.60 26 41.79
2013-12-23 1789 893554 667 79055002 88.60 89.30 88.00 88.10 0.50 -0.56% 88.00 74 88.20 4 41.56
2013-12-24 1789 456085 376 40341391 88.80 88.80 88.10 88.20 0.10 0.11% 88.10 30 88.20 1 41.60
2013-12-25 1789 1019663 713 90791936 88.70 89.50 88.30 88.60 0.40 0.45% 88.60 1 88.70 11 41.79
2013-12-26 1789 493636 319 43677654 88.60 89.10 88.20 88.30 0.30 -0.34% 88.30 44 88.50 1 41.65
2013-12-27 1789 692868 488 61274340 88.00 88.90 88.00 88.30 0.00 0% 88.30 23 88.50 4 41.65
2013-12-30 1789 1837548 1141 162475126 88.80 89.30 87.90 88.20 0.10 -0.11% 88.20 4 88.30 1 41.60
2013-12-31 1789 1416462 994 124608006 88.50 88.80 87.30 87.60 0.60 -0.68% 87.50 26 87.60 3 41.32
2013-12-31 1789 1416462 994 124608006 88.50 88.80 87.30 87.60 0.60 0% 87.50 26 87.60 3 41.32