南港(2101)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　35.50
0
0%		36.45
0.95
2.68%		36.25
-0.2
-0.55%		 　36.40
0.15
0.41%		36.75
0.35
0.96%		36.30
-0.45
-1.22%		36.75
0.45
1.24%		36.30
-0.45
-1.22%		 　35.75
-0.55
-1.52%		35.60
-0.15
-0.42%		35.20
-0.4
-1.12%		34.25
-0.95
-2.7%		34.65
0.4
1.17%		 　34.20
-0.45
-1.3%		34.20
0
0%		34.20
0
0%		33.65
-0.55
-1.61%		33.55
-0.1
-0.3%		 　33.90
0.35
1.04%		34.35
0.45
1.33%		34.10
-0.25
-0.73%		34.60
0.5
1.47%		35.12
2 月35.45
0.85
2.46%		 　34.95
-0.5
-1.41%		34.20
-0.75
-2.15%		34.30
0.1
0.29%		 　　　　　　　　　　34.75
0.45
1.31%		34.60
-0.15
-0.43%		35.15
0.55
1.59%		35.15
0
0%		34.75
-0.4
-1.14%		34.80
0.05
0.14%		 34.50
-0.3
-0.86%		34.35
-0.15
-0.43%		34.25
-0.1
-0.29%		 34.63
3 月34.30
0.05
0.15%		 　33.90
-0.4
-1.17%		34.15
0.25
0.74%		34.25
0.1
0.29%		35.30
1.05
3.07%		34.95
-0.35
-0.99%		 　34.70
-0.25
-0.72%		34.60
-0.1
-0.29%		34.50
-0.1
-0.29%		34.45
-0.05
-0.14%		34.30
-0.15
-0.44%		 　34.30
0
0%		34.25
-0.05
-0.15%		34.10
-0.15
-0.44%		34.05
-0.05
-0.15%		34.15
0.1
0.29%		 　34.05
-0.1
-0.29%		34.00
-0.05
-0.15%		33.95
-0.05
-0.15%		33.50
-0.45
-1.33%		35.30
1.8
5.37%		 34.53
4 月37.10
1.8
5.1%		36.15
-0.95
-2.56%		36.55
0.4
1.11%		 　　　34.80
-1.75
-4.79%		34.50
-0.3
-0.86%		34.75
0.25
0.72%		35.00
0.25
0.72%		34.95
-0.05
-0.14%		 　34.60
-0.35
-1%		34.50
-0.1
-0.29%		34.40
-0.1
-0.29%		34.20
-0.2
-0.58%		34.45
0.25
0.73%		 　34.40
-0.05
-0.15%		34.30
-0.1
-0.29%		34.90
0.6
1.75%		34.75
-0.15
-0.43%		34.55
-0.2
-0.58%		 　34.45
-0.1
-0.29%		34.85
0.4
1.16%		 34.84
5 月　34.60
-0.25
-0.72%		35.00
0.4
1.16%		 　34.80
-0.2
-0.57%		35.00
0.2
0.57%		35.15
0.15
0.43%		35.70
0.55
1.56%		35.80
0.1
0.28%		 　35.25
-0.55
-1.54%		35.05
-0.2
-0.57%		35.25
0.2
0.57%		35.55
0.3
0.85%		35.40
-0.15
-0.42%		 　35.40
0
0%		36.00
0.6
1.69%		36.00
0
0%		36.10
0.1
0.28%		35.85
-0.25
-0.69%		 　36.25
0.4
1.12%		36.20
-0.05
-0.14%		36.25
0.05
0.14%		35.65
-0.6
-1.66%		35.75
0.1
0.28%		35.53
6 月 　35.70
-0.05
-0.14%		35.35
-0.35
-0.98%		35.65
0.3
0.85%		35.80
0.15
0.42%		35.50
-0.3
-0.84%		 　35.55
0.05
0.14%		35.15
-0.4
-1.13%		 34.95
-0.2
-0.57%		34.40
-0.55
-1.57%		 　34.35
-0.05
-0.15%		34.10
-0.25
-0.73%		34.30
0.2
0.59%		34.00
-0.3
-0.87%		33.45
-0.55
-1.62%		 　33.60
0.15
0.45%		32.80
-0.8
-2.38%		33.25
0.45
1.37%		33.40
0.15
0.45%		34.75
1.35
4.04%		 34.59
7 月34.55
-0.2
-0.58%		34.30
-0.25
-0.72%		34.25
-0.05
-0.15%		34.45
0.2
0.58%		35.20
0.75
2.18%		 　35.00
-0.2
-0.57%		35.05
0.05
0.14%		35.30
0.25
0.71%		35.40
0.1
0.28%		35.55
0.15
0.42%		 　36.05
0.5
1.41%		36.00
-0.05
-0.14%		36.15
0.15
0.42%		36.05
-0.1
-0.28%		35.95
-0.1
-0.28%		 　36.60
0.65
1.81%		36.40
-0.2
-0.55%		36.70
0.3
0.82%		36.65
-0.05
-0.14%		36.05
-0.6
-1.64%		 　35.70
-0.35
-0.97%		36.15
0.45
1.26%		35.70
-0.45
-1.24%		35.65
8 月35.80
0.1
0.28%		36.10
0.3
0.84%		 　36.10
0
0%		35.70
-0.4
-1.11%		35.15
-0.55
-1.54%		35.45
0.3
0.85%		35.20
-0.25
-0.71%		 　35.50
0.3
0.85%		35.35
-0.15
-0.42%		35.30
-0.05
-0.14%		34.90
-0.4
-1.13%		35.05
0.15
0.43%		 　34.65
-0.4
-1.14%		34.60
-0.05
-0.14%		 34.40
-0.2
-0.58%		34.45
0.05
0.15%		 　34.45
0
0%		34.25
-0.2
-0.58%		34.15
-0.1
-0.29%		34.20
0.05
0.15%		35.00
0.8
2.34%		 35.04
9 月　35.10
0.1
0.29%		35.00
-0.1
-0.28%		35.15
0.15
0.43%		35.40
0.25
0.71%		35.15
-0.25
-0.71%		 　34.65
-0.5
-1.42%		35.20
0.55
1.59%		35.50
0.3
0.85%		36.10
0.6
1.69%		35.70
-0.4
-1.11%		35.60
-0.1
-0.28%		 35.70
0.1
0.28%		35.85
0.15
0.42%		36.10
0.25
0.7%		 　　　36.30
0.2
0.55%		36.30
0
0%		35.90
-0.4
-1.1%		35.55
-0.35
-0.97%		35.90
0.35
0.98%		 　35.65
-0.25
-0.7%		 35.59
10 月35.60
-0.05
-0.14%		35.70
0.1
0.28%		36.25
0.55
1.54%		36.85
0.6
1.66%		 　38.80
1.95
5.29%		38.00
-0.8
-2.06%		37.70
-0.3
-0.79%		 37.20
-0.5
-1.33%		 　36.90
-0.3
-0.81%		38.80
1.9
5.15%		38.70
-0.1
-0.26%		38.40
-0.3
-0.78%		38.60
0.2
0.52%		 　37.90
-0.7
-1.81%		37.55
-0.35
-0.92%		37.60
0.05
0.13%		37.70
0.1
0.27%		37.20
-0.5
-1.33%		 　37.50
0.3
0.81%		37.55
0.05
0.13%		37.75
0.2
0.53%		37.75
0
0%		37.57
11 月37.20
-0.55
-1.46%		 　36.45
-0.75
-2.02%		36.55
0.1
0.27%		36.50
-0.05
-0.14%		36.30
-0.2
-0.55%		36.25
-0.05
-0.14%		 　36.15
-0.1
-0.28%		36.20
0.05
0.14%		36.00
-0.2
-0.55%		36.10
0.1
0.28%		36.45
0.35
0.97%		 　36.30
-0.15
-0.41%		36.40
0.1
0.28%		36.30
-0.1
-0.27%		35.90
-0.4
-1.1%		35.80
-0.1
-0.28%		 　36.15
0.35
0.98%		36.55
0.4
1.11%		37.35
0.8
2.19%		37.15
-0.2
-0.54%		37.40
0.25
0.67%		 36.46
12 月　36.95
-0.45
-1.2%		36.65
-0.3
-0.81%		37.40
0.75
2.05%		37.40
0
0%		37.20
-0.2
-0.53%		 　37.30
0.1
0.27%		37.40
0.1
0.27%		37.25
-0.15
-0.4%		37.00
-0.25
-0.67%		36.85
-0.15
-0.41%		 　36.55
-0.3
-0.81%		36.95
0.4
1.09%		36.85
-0.1
-0.27%		36.70
-0.15
-0.41%		36.50
-0.2
-0.54%		 　36.65
0.15
0.41%		36.60
-0.05
-0.14%		36.65
0.05
0.14%		36.60
-0.05
-0.14%		37.05
0.45
1.23%		 　37.20
0.15
0.4%		36.95
-0.25
-0.67%		36.94

說明:最高漲幅:5.37%最低跌幅:-4.79% 最高價:38.80最低價:32.80平均價:35.56,灰色底表示週末,漲128天(48.3)元,跌166天(-49)元,平盤16天
5%=7,4%=1,3%=2,2%=15,1%=51,0%=68,-0%=2,-1%=2,-2%=17,-3%=59,-4%=86,

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 2101 1696797 948 60909030 35.85 36.25 35.30 35.50 0.05 0% 35.50 98 35.70 8 57.26
2013-01-03 2101 5321299 2201 192647818 36.00 36.45 35.65 36.45 0.95 2.68% 36.40 66 36.45 20 58.79
2013-01-04 2101 2314318 1235 83637108 36.40 36.40 35.85 36.25 0.20 -0.55% 36.20 28 36.25 26 58.47
2013-01-07 2101 3386648 1665 123588375 36.25 36.80 36.00 36.40 0.15 0.41% 36.35 7 36.40 10 58.71
2013-01-08 2101 6480962 2757 239754775 36.50 37.45 36.45 36.75 0.35 0.96% 36.75 21 36.80 54 59.27
2013-01-09 2101 2768338 1526 101086036 36.90 36.95 36.15 36.30 0.45 -1.22% 36.30 78 36.40 1 58.55
2013-01-10 2101 2915026 1363 106955176 37.00 37.00 36.35 36.75 0.45 1.24% 36.70 3 36.75 96 59.27
2013-01-11 2101 2212730 1067 80890705 36.75 36.85 36.30 36.30 0.45 -1.22% 36.30 46 36.35 2 58.55
2013-01-14 2101 2390618 1244 85633126 36.25 36.25 35.60 35.75 0.55 -1.52% 35.75 2 35.80 4 57.66
2013-01-15 2101 1539483 947 55030675 35.70 36.05 35.55 35.60 0.15 -0.42% 35.55 123 35.60 27 57.42
2013-01-16 2101 1809692 885 63938285 35.50 35.80 35.20 35.20 0.40 -1.12% 35.20 171 35.25 29 56.77
2013-01-17 2101 3278092 1466 113738483 35.30 35.65 34.00 34.25 0.95 -2.7% 34.25 34 34.30 9 55.24
2013-01-18 2101 1621177 665 56034614 34.50 34.80 34.45 34.65 0.40 1.17% 34.55 1 34.65 55 55.89
2013-01-21 2101 1211505 938 41563852 34.65 34.80 34.10 34.20 0.45 -1.3% 34.20 138 34.30 2 55.16
2013-01-22 2101 1031126 717 35331993 34.20 34.50 34.15 34.20 0.00 0% 34.20 21 34.30 7 55.16
2013-01-23 2101 787060 483 26977787 34.25 34.45 34.20 34.20 0.00 0% 34.20 98 34.25 6 55.16
2013-01-24 2101 2045793 1310 69075791 34.10 34.10 33.65 33.65 0.55 -1.61% 33.65 55 33.70 13 54.27
2013-01-25 2101 1908707 1152 63793586 33.60 33.80 33.25 33.55 0.10 -0.3% 33.45 5 33.55 47 54.11
2013-01-28 2101 747670 448 25224396 33.55 33.90 33.50 33.90 0.35 1.04% 33.80 14 33.90 5 54.68
2013-01-29 2101 1089426 738 37305009 34.00 34.40 34.00 34.35 0.45 1.33% 34.35 24 34.40 40 55.40
2013-01-30 2101 1452337 859 49641324 34.60 34.60 33.90 34.10 0.25 -0.73% 34.05 5 34.10 4 55.00
2013-01-31 2101 2042594 987 70038171 34.20 34.60 33.90 34.60 0.50 1.47% 34.55 2 34.60 38 55.81
2013-02-01 2101 9759347 3500 346617226 34.60 36.10 34.30 35.45 0.85 2.46% 35.45 93 35.50 6 57.18
2013-02-04 2101 3000890 1609 105594532 35.70 35.80 34.90 34.95 0.50 -1.41% 34.95 43 35.00 7 56.37
2013-02-05 2101 2555568 1528 88234612 34.75 34.90 34.20 34.20 0.75 -2.15% 34.20 48 34.30 3 55.16
2013-02-06 2101 2055534 1251 70948480 34.20 34.90 34.20 34.30 0.10 0.29% 34.30 34 34.40 36 55.32
2013-02-18 2101 1777358 928 61717225 34.40 35.00 34.40 34.75 0.45 1.31% 34.75 29 34.80 19 56.05
2013-02-19 2101 1417194 726 49246297 34.75 35.00 34.50 34.60 0.15 -0.43% 34.60 75 34.70 8 55.81
2013-02-20 2101 2056260 1197 72308696 34.95 35.40 34.80 35.15 0.55 1.59% 35.15 5 35.20 9 56.69
2013-02-21 2101 1899519 1086 67049723 35.80 35.80 35.00 35.15 0.00 0% 35.15 65 35.25 7 56.69
2013-02-22 2101 1351774 867 47108409 34.60 35.10 34.60 34.75 0.40 -1.14% 34.75 84 34.80 11 56.05
2013-02-23 2101 713517 401 24867399 34.75 35.10 34.75 34.80 0.05 0.14% 34.80 119 34.85 9 56.13
2013-02-25 2101 1256906 710 43694241 35.00 35.00 34.50 34.50 0.30 -0.86% 34.50 55 34.60 13 55.65
2013-02-26 2101 1270268 731 43806489 34.30 34.90 34.20 34.35 0.15 -0.43% 34.35 9 34.40 1 55.40
2013-02-27 2101 972150 431 33500850 34.50 34.65 34.25 34.25 0.10 -0.29% 34.25 138 34.30 24 55.24
2013-03-01 2101 1045118 605 36014274 34.35 34.70 34.30 34.30 0.05 0.15% 34.30 68 34.35 3 55.32
2013-03-04 2101 2079706 1128 70815354 34.40 34.50 33.85 33.90 0.40 -1.17% 33.90 13 33.95 4 54.68
2013-03-05 2101 1483263 811 50504832 34.00 34.20 33.85 34.15 0.25 0.74% 34.15 18 34.20 67 55.08
2013-03-06 2101 1020677 623 34999472 34.45 34.45 34.15 34.25 0.10 0.29% 34.25 34 34.30 2 55.24
2013-03-07 2101 4445256 1820 155696760 34.25 35.30 34.25 35.30 1.05 3.07% 35.25 17 35.30 130 56.94
2013-03-08 2101 3428898 1449 120753205 35.60 35.60 34.95 34.95 0.35 -0.99% 34.95 17 35.00 29 56.37
2013-03-11 2101 1665077 858 58116439 35.05 35.15 34.70 34.70 0.25 -0.72% 34.70 41 34.80 6 55.97
2013-03-12 2101 950414 546 33024723 34.70 35.00 34.60 34.60 0.10 -0.29% 34.60 6 34.70 31 55.81
2013-03-13 2101 897476 534 31029636 34.60 34.85 34.40 34.50 0.10 -0.29% 34.50 12 34.55 3 55.65
2013-03-14 2101 885580 565 30613215 34.50 34.80 34.40 34.45 0.05 -0.14% 34.45 34 34.50 3 55.56
2013-03-15 2101 1304583 740 44977943 34.55 34.70 34.30 34.30 0.15 -0.44% 34.30 7 34.35 57 55.32
2013-03-18 2101 1391361 876 47659170 34.20 34.55 34.10 34.30 0.00 0% 34.30 8 34.35 16 55.32
2013-03-19 2101 995450 590 34164422 34.50 34.50 34.20 34.25 0.05 -0.15% 34.25 3 34.30 4 55.24
2013-03-20 2101 1469168 891 50116507 34.15 34.25 34.00 34.10 0.15 -0.44% 34.10 14 34.15 48 55.00
2013-03-21 2101 1072994 634 36676896 34.20 34.40 34.00 34.05 0.05 -0.15% 34.05 3 34.10 5 54.92
2013-03-22 2101 860151 463 29405384 34.00 34.35 34.00 34.15 0.10 0.29% 34.15 42 34.20 3 55.08
2013-03-25 2101 1050115 646 35916210 34.20 34.40 34.05 34.05 0.10 -0.29% 34.05 25 34.10 6 54.92
2013-03-26 2101 878110 479 29889208 34.05 34.20 34.00 34.00 0.05 -0.15% 34.00 225 34.05 117 54.84
2013-03-27 2101 1804268 765 61248397 34.00 34.20 33.80 33.95 0.05 -0.15% 33.90 81 33.95 50 54.76
2013-03-28 2101 1752061 868 59010763 33.95 33.95 33.50 33.50 0.45 -1.33% 33.50 321 33.55 9 54.03
2013-03-29 2101 6492798 3133 226107229 33.95 35.50 33.70 35.30 1.80 5.37% 35.25 8 35.30 128 56.94
2013-04-01 2101 14167472 5615 522564131 35.60 37.70 35.60 37.10 1.80 5.1% 37.10 177 37.15 59 148.40
2013-04-02 2101 4936490 2269 180776040 37.55 37.55 36.05 36.15 0.95 -2.56% 36.15 13 36.20 90 144.60
2013-04-03 2101 4149508 1754 150638339 36.40 36.70 35.70 36.55 0.40 1.11% 36.55 11 36.60 109 146.20
2013-04-08 2101 3298376 1616 115743308 35.30 35.80 34.80 34.80 1.75 -4.79% 34.80 109 34.85 1 139.20
2013-04-09 2101 2071231 1040 72062987 35.10 35.25 34.40 34.50 0.30 -0.86% 34.45 26 34.50 102 138.00
2013-04-10 2101 1536831 999 53486887 34.95 35.10 34.50 34.75 0.25 0.72% 34.70 6 34.80 1 139.00
2013-04-11 2101 1749485 989 61495175 35.50 35.50 35.00 35.00 0.25 0.72% 35.00 1 35.05 1 140.00
2013-04-12 2101 981941 588 34243881 35.15 35.20 34.65 34.95 0.05 -0.14% 34.90 1 34.95 61 139.80
2013-04-15 2101 1121039 566 39019281 34.60 35.10 34.55 34.60 0.35 -1% 34.60 15 34.65 5 138.40
2013-04-16 2101 1313516 590 45175094 34.50 34.60 34.25 34.50 0.10 -0.29% 34.50 8 34.55 4 138.00
2013-04-17 2101 1229771 772 42486452 34.50 34.80 34.40 34.40 0.10 -0.29% 34.40 38 34.45 16 137.60
2013-04-18 2101 1615080 855 55395209 34.10 34.55 34.10 34.20 0.20 -0.58% 34.20 83 34.25 5 136.80
2013-04-19 2101 1359995 796 46714408 34.30 34.55 34.10 34.45 0.25 0.73% 34.40 18 34.45 13 137.80
2013-04-22 2101 1289793 675 44529744 34.45 34.70 34.35 34.40 0.05 -0.15% 34.40 10 34.45 3 137.60
2013-04-23 2101 1344124 721 46006969 34.50 34.60 34.05 34.30 0.10 -0.29% 34.25 6 34.30 1 137.20
2013-04-24 2101 2671241 1479 93478089 34.35 35.40 34.30 34.90 0.60 1.75% 34.90 42 34.95 1 139.60
2013-04-25 2101 1052234 709 36530471 34.90 34.90 34.55 34.75 0.15 -0.43% 34.70 12 34.75 9 139.00
2013-04-26 2101 1544702 928 53948546 34.75 35.25 34.55 34.55 0.20 -0.58% 34.55 48 34.60 4 138.20
2013-04-29 2101 1226291 577 42370014 34.55 34.75 34.40 34.45 0.10 -0.29% 34.45 7 34.50 5 137.80
2013-04-30 2101 1101339 700 38293291 34.50 34.85 34.50 34.85 0.40 1.16% 34.80 39 34.85 76 139.40
2013-05-02 2101 1335315 696 46198938 34.85 35.00 34.45 34.60 0.25 -0.72% 34.60 2 34.65 1 138.40
2013-05-03 2101 2864686 1235 100541368 34.40 35.40 34.40 35.00 0.40 1.16% 35.00 5 35.05 7 140.00
2013-05-06 2101 1845042 669 64700085 35.00 35.30 34.70 34.80 0.20 -0.57% 34.80 116 34.90 13 139.20
2013-05-07 2101 1581186 773 55469915 35.25 35.25 34.95 35.00 0.20 0.57% 35.00 96 35.10 8 129.63
2013-05-08 2101 1776172 952 62407370 35.20 35.25 35.05 35.15 0.15 0.43% 35.10 130 35.15 16 130.19
2013-05-09 2101 3302593 1545 117817740 35.30 36.00 35.25 35.70 0.55 1.56% 35.65 32 35.70 44 132.22
2013-05-10 2101 1820784 965 65029941 35.70 36.00 35.55 35.80 0.10 0.28% 35.75 17 35.80 36 132.59
2013-05-13 2101 1821407 733 64602724 36.00 36.00 35.20 35.25 0.55 -1.54% 35.20 89 35.25 5 130.56
2013-05-14 2101 1025499 567 36039730 35.25 35.40 34.95 35.05 0.20 -0.57% 35.05 34 35.10 6 129.81
2013-05-15 2101 1002881 586 35299714 35.10 35.40 35.05 35.25 0.20 0.57% 35.20 11 35.25 7 130.56
2013-05-16 2101 2073713 1007 73893933 35.40 35.95 35.40 35.55 0.30 0.85% 35.50 58 35.55 53 273.46
2013-05-17 2101 1595956 723 56883934 35.55 35.90 35.40 35.40 0.15 -0.42% 35.40 71 35.45 35 272.31
2013-05-20 2101 979670 551 34678438 35.20 35.65 35.20 35.40 0.00 0% 35.40 33 35.45 40 272.31
2013-05-21 2101 4014691 1812 145196926 35.70 36.50 35.70 36.00 0.60 1.69% 36.00 37 36.05 21 276.92
2013-05-22 2101 1617702 793 58262558 36.10 36.30 35.80 36.00 0.00 0% 35.95 2 36.00 55 276.92
2013-05-23 2101 5539296 2266 202077614 36.00 37.00 35.95 36.10 0.10 0.28% 36.10 95 36.15 28 277.69
2013-05-24 2101 2422755 1073 87520701 36.15 36.55 35.65 35.85 0.25 -0.69% 35.85 3 35.90 72 275.77
2013-05-27 2101 1957846 1008 71172166 36.10 36.80 35.85 36.25 0.40 1.12% 36.25 15 36.30 7 278.85
2013-05-28 2101 1869386 839 68093696 36.50 36.60 36.20 36.20 0.05 -0.14% 36.15 123 36.20 3 278.46
2013-05-29 2101 2342123 1009 85185374 36.35 36.60 36.15 36.25 0.05 0.14% 36.25 3 36.30 20 278.85
2013-05-30 2101 1971360 937 70665323 36.25 36.25 35.65 35.65 0.60 -1.66% 35.65 53 35.75 22 274.23
2013-05-31 2101 2239824 997 80325133 35.95 36.25 35.65 35.75 0.10 0.28% 35.70 2 35.75 6 275.00
2013-06-03 2101 1569042 798 55730234 35.55 35.70 35.30 35.70 0.05 -0.14% 35.65 4 35.70 73 274.62
2013-06-04 2101 1201599 608 42632542 35.70 35.80 35.35 35.35 0.35 -0.98% 35.35 45 35.40 4 271.92
2013-06-05 2101 1094569 612 38766392 35.35 35.65 35.20 35.65 0.30 0.85% 35.50 6 35.65 49 274.23
2013-06-06 2101 3415219 1660 123369028 35.75 36.60 35.75 35.80 0.15 0.42% 35.75 108 35.80 44 275.38
2013-06-07 2101 2115908 1018 75939341 35.95 36.35 35.50 35.50 0.30 -0.84% 35.50 66 35.60 2 273.08
2013-06-10 2101 986564 535 35184858 35.60 36.00 35.50 35.55 0.05 0.14% 35.50 31 35.55 12 273.46
2013-06-11 2101 1639137 724 57818695 35.30 35.65 35.10 35.15 0.40 -1.13% 35.15 7 35.20 6 270.38
2013-06-13 2101 2521138 1156 87516901 35.00 35.10 34.45 34.95 0.20 -0.57% 34.90 3 34.95 13 268.85
2013-06-14 2101 1549815 812 53574725 35.00 35.05 34.30 34.40 0.55 -1.57% 34.40 5 34.45 1 264.62
2013-06-17 2101 867161 523 29859083 34.40 34.55 34.30 34.35 0.05 -0.15% 34.35 14 34.40 4 264.23
2013-06-18 2101 2174799 1027 74083013 34.50 34.50 33.80 34.10 0.25 -0.73% 34.10 35 34.15 11 262.31
2013-06-19 2101 810583 589 27836046 34.35 34.60 34.15 34.30 0.20 0.59% 34.30 10 34.40 1 263.85
2013-06-20 2101 1161542 638 39606011 34.10 34.35 34.00 34.00 0.30 -0.87% 34.00 57 34.05 13 261.54
2013-06-21 2101 1814422 933 60644001 33.70 33.70 33.20 33.45 0.55 -1.62% 33.45 5 33.50 2 257.31
2013-06-24 2101 1453174 835 48786105 33.45 34.00 33.40 33.60 0.15 0.45% 33.60 63 33.65 2 258.46
2013-06-25 2101 1866389 939 61625698 33.60 33.60 32.80 32.80 0.80 -2.38% 32.80 83 32.85 2 252.31
2013-06-26 2101 1410320 761 46898430 33.40 33.70 33.05 33.25 0.45 1.37% 33.25 57 33.30 23 255.77
2013-06-27 2101 1059674 690 35489332 33.40 33.65 33.30 33.40 0.15 0.45% 33.40 73 33.55 1 256.92
2013-06-28 2101 2451037 1295 83991223 33.60 34.75 33.40 34.75 1.35 4.04% 34.50 2 34.75 195 267.31
2013-07-01 2101 1102721 692 38112952 34.75 34.75 34.25 34.55 0.20 -0.58% 34.55 41 34.70 1 265.77
2013-07-02 2101 843736 547 28951291 34.80 34.80 34.10 34.30 0.25 -0.72% 34.20 2 34.30 48 263.85
2013-07-03 2101 1043779 639 35687864 34.30 34.65 33.85 34.25 0.05 -0.15% 34.00 6 34.25 86 263.46
2013-07-04 2101 904709 591 31012407 33.90 34.50 33.90 34.45 0.20 0.58% 34.45 4 34.50 107 265.00
2013-07-05 2101 2018899 994 70505642 34.60 35.25 34.45 35.20 0.75 2.18% 35.15 3 35.20 88 270.77
2013-07-08 2101 1504849 675 52848565 35.50 35.60 35.00 35.00 0.20 -0.57% 35.00 83 35.10 66 269.23
2013-07-09 2101 1126788 678 39539099 35.00 35.30 34.90 35.05 0.05 0.14% 35.05 1 35.10 3 269.62
2013-07-10 2101 1360906 791 48041038 35.30 35.45 35.10 35.30 0.25 0.71% 35.20 1 35.30 50 271.54
2013-07-11 2101 1611144 921 57032269 35.50 35.60 35.30 35.40 0.10 0.28% 35.35 14 35.40 48 272.31
2013-07-12 2101 1507000 795 53498850 35.50 35.65 35.35 35.55 0.15 0.42% 35.50 10 35.55 66 273.46
2013-07-15 2101 3391945 1611 122419693 35.30 36.50 35.30 36.05 0.50 1.41% 36.00 70 36.05 9 277.31
2013-07-16 2101 1486171 908 53311857 36.05 36.05 35.70 36.00 0.05 -0.14% 35.90 21 36.00 167 276.92
2013-07-17 2101 1841716 1027 66430626 36.00 36.35 35.85 36.15 0.15 0.42% 36.10 3 36.15 53 278.08
2013-07-18 2101 1483980 904 53446273 36.20 36.30 35.90 36.05 0.10 -0.28% 36.00 44 36.05 11 277.31
2013-07-19 2101 1507140 791 54372647 36.00 36.30 35.75 35.95 0.10 -0.28% 35.95 1 36.00 13 276.54
2013-07-22 2101 12672622 2826 463543398 36.00 36.90 36.00 36.60 0.65 1.81% 36.60 268 36.70 3 281.54
2013-07-23 2101 3076166 1562 112546800 36.80 36.90 36.35 36.40 0.20 -0.55% 36.40 21 36.45 1 280.00
2013-07-24 2101 3200951 1466 118244285 36.50 37.50 36.50 36.70 0.30 0.82% 36.65 64 36.70 11 282.31
2013-07-25 2101 2535862 1088 93716557 37.00 37.35 36.65 36.65 0.05 -0.14% 36.65 90 36.80 1 281.92
2013-07-26 2101 1712630 808 62008505 36.90 37.00 35.95 36.05 0.60 -1.64% 36.05 45 36.10 12 277.31
2013-07-29 2101 1063632 544 38102356 36.00 36.05 35.70 35.70 0.35 -0.97% 35.70 57 35.75 1 274.62
2013-07-30 2101 1031801 566 37236886 35.80 36.25 35.80 36.15 0.45 1.26% 36.10 11 36.15 33 278.08
2013-07-31 2101 1027047 580 36795111 36.15 36.20 35.70 35.70 0.45 -1.24% 35.70 47 35.80 3 274.62
2013-08-01 2101 385741 306 13821022 35.70 36.05 35.70 35.80 0.10 0.28% 35.80 26 35.85 2 275.38
2013-08-02 2101 1175714 686 42431374 35.80 36.45 35.80 36.10 0.30 0.84% 36.05 10 36.10 6 277.69
2013-08-05 2101 1025561 659 36948330 36.10 36.20 35.90 36.10 0.00 0% 36.00 17 36.10 18 277.69
2013-08-06 2101 1088052 635 38911343 36.10 36.10 35.60 35.70 0.40 -1.11% 35.70 1 35.75 10 274.62
2013-08-07 2101 1391201 830 49041935 35.50 35.50 35.15 35.15 0.55 -1.54% 35.15 38 35.20 5 270.38
2013-08-08 2101 1044143 743 36897742 35.20 35.50 35.20 35.45 0.30 0.85% 35.30 65 35.45 36 272.69
2013-08-09 2101 1098859 780 38794799 35.45 35.60 35.10 35.20 0.25 -0.71% 35.20 6 35.25 10 270.77
2013-08-12 2101 707188 507 25009924 35.45 35.60 35.20 35.50 0.30 0.85% 35.35 20 35.50 50 273.08
2013-08-13 2101 716151 522 25405270 35.50 35.75 35.35 35.35 0.15 -0.42% 35.35 25 35.45 34 271.92
2013-08-14 2101 1419110 619 49871555 35.35 35.45 35.00 35.30 0.05 -0.14% 35.15 10 35.30 41 271.54
2013-08-15 2101 1187618 727 41478882 35.00 35.25 34.80 34.90 0.40 -1.13% 34.90 96 34.95 4 193.89
2013-08-16 2101 1271308 599 44276722 34.60 35.30 34.55 35.05 0.15 0.43% 35.00 48 35.05 6 194.72
2013-08-19 2101 1054538 574 36630457 35.05 35.05 34.65 34.65 0.40 -1.14% 34.65 65 34.75 43 192.50
2013-08-20 2101 1180822 619 40974729 34.95 35.10 34.50 34.60 0.05 -0.14% 34.60 14 34.70 1 192.22
2013-08-22 2101 1284894 777 44182616 34.45 34.50 34.30 34.40 0.20 -0.58% 34.35 38 34.40 7 191.11
2013-08-23 2101 825273 487 28455941 34.40 34.65 34.40 34.45 0.05 0.15% 34.45 61 34.50 9 191.39
2013-08-26 2101 897177 388 30840803 34.40 34.50 34.10 34.45 0.00 0% 34.40 18 34.45 10 191.39
2013-08-27 2101 712083 379 24464714 34.15 34.55 34.15 34.25 0.20 -0.58% 34.25 81 34.30 1 190.28
2013-08-28 2101 657272 414 22493424 34.15 34.45 34.10 34.15 0.10 -0.29% 34.10 74 34.25 4 189.72
2013-08-29 2101 964397 512 33103848 34.20 34.60 34.20 34.20 0.05 0.15% 34.20 35 34.25 8 190.00
2013-08-30 2101 960916 571 33453512 34.30 35.00 34.30 35.00 0.80 2.34% 35.00 47 35.05 41 194.44
2013-09-02 2101 740228 469 26000649 34.85 35.25 34.85 35.10 0.10 0.29% 35.10 13 35.20 12 195.00
2013-09-03 2101 781271 421 27410119 35.30 35.30 35.00 35.00 0.10 -0.28% 35.00 36 35.05 4 194.44
2013-09-04 2101 861514 528 30194904 35.00 35.15 34.85 35.15 0.15 0.43% 35.10 52 35.15 3 195.28
2013-09-05 2101 1257786 602 44368400 35.25 35.40 35.05 35.40 0.25 0.71% 35.35 8 35.40 9 196.67
2013-09-06 2101 842826 475 29673010 35.25 35.40 35.10 35.15 0.25 -0.71% 35.15 61 35.25 2 195.28
2013-09-09 2101 2190407 908 76058555 35.15 35.15 34.30 34.65 0.50 -1.42% 34.60 2 34.65 33 192.50
2013-09-10 2101 1330999 899 46690015 34.85 35.20 34.85 35.20 0.55 1.59% 35.10 16 35.20 40 195.56
2013-09-11 2101 1425841 796 50292473 35.20 35.50 35.00 35.50 0.30 0.85% 35.45 16 35.50 69 197.22
2013-09-12 2101 3552837 1569 127822632 35.50 36.35 35.35 36.10 0.60 1.69% 36.05 11 36.10 19 200.56
2013-09-13 2101 934668 534 33433832 36.10 36.10 35.60 35.70 0.40 -1.11% 35.70 4 35.75 82 198.33
2013-09-14 2101 416529 255 14818866 35.60 35.70 35.50 35.60 0.10 -0.28% 35.60 3 35.65 2 197.78
2013-09-16 2101 1448895 747 52051464 35.60 36.30 35.55 35.70 0.10 0.28% 35.70 62 35.75 2 198.33
2013-09-17 2101 989523 526 35579758 36.05 36.20 35.75 35.85 0.15 0.42% 35.80 77 35.85 3 199.17
2013-09-18 2101 1274350 794 45841596 35.85 36.10 35.85 36.10 0.25 0.7% 36.05 13 36.10 47 200.56
2013-09-23 2101 1537505 821 55738661 36.30 36.35 36.15 36.30 0.20 0.55% 36.25 38 36.30 93 201.67
2013-09-24 2101 2556032 946 93352839 36.35 36.80 36.20 36.30 0.00 0% 36.25 3 36.30 47 201.67
2013-09-25 2101 1106587 464 39829893 36.05 36.25 35.90 35.90 0.40 -1.1% 35.85 141 36.00 31 199.44
2013-09-26 2101 880496 388 31434352 35.90 36.10 35.50 35.55 0.35 -0.97% 35.55 82 35.60 5 197.50
2013-09-27 2101 1227106 672 43921170 35.65 35.95 35.60 35.90 0.35 0.98% 35.80 11 35.90 48 199.44
2013-09-30 2101 873142 359 31138372 35.90 35.90 35.50 35.65 0.25 -0.7% 35.65 3 35.85 1 198.06
2013-10-01 2101 593261 370 21235328 35.60 36.00 35.60 35.60 0.05 -0.14% 35.60 74 35.80 26 197.78
2013-10-02 2101 1294017 783 46256096 35.60 35.90 35.60 35.70 0.10 0.28% 35.70 3 35.75 3 198.33
2013-10-03 2101 2075866 1117 75128788 35.70 36.40 35.70 36.25 0.55 1.54% 36.20 51 36.25 7 201.39
2013-10-04 2101 5106670 1914 187991530 36.25 37.20 36.15 36.85 0.60 1.66% 36.80 14 36.85 20 204.72
2013-10-07 2101 16153956 5923 625975354 36.90 39.40 36.90 38.80 1.95 5.29% 38.80 65 38.85 116 215.56
2013-10-08 2101 4726727 2045 180458812 38.80 38.80 37.85 38.00 0.80 -2.06% 38.00 74 38.05 11 211.11
2013-10-09 2101 3747026 1524 141986963 38.00 38.50 37.50 37.70 0.30 -0.79% 37.65 7 37.70 63 209.44
2013-10-11 2101 3966249 1687 149730913 38.00 38.50 37.00 37.20 0.50 -1.33% 37.20 167 37.25 22 206.67
2013-10-14 2101 2399348 968 88888446 37.20 37.50 36.80 36.90 0.30 -0.81% 36.90 57 36.95 5 205.00
2013-10-15 2101 10342421 4202 398779866 37.50 39.15 37.35 38.80 1.90 5.15% 38.75 29 38.80 59 215.56
2013-10-16 2101 4376350 1962 169696009 39.20 39.30 38.45 38.70 0.10 -0.26% 38.65 8 38.70 6 215.00
2013-10-17 2101 5221862 2076 203231785 38.90 39.30 38.40 38.40 0.30 -0.78% 38.40 163 38.50 2 213.33
2013-10-18 2101 2753298 1169 105772074 38.50 38.65 38.05 38.60 0.20 0.52% 38.60 55 38.65 10 214.44
2013-10-21 2101 2511901 1110 95939545 38.85 38.85 37.85 37.90 0.70 -1.81% 37.90 174 37.95 56 210.56
2013-10-22 2101 2559707 1005 96088038 37.80 37.85 37.40 37.55 0.35 -0.92% 37.55 76 37.60 81 208.61
2013-10-23 2101 1353047 742 51081449 37.80 38.00 37.55 37.60 0.05 0.13% 37.60 28 37.65 3 208.89
2013-10-24 2101 805535 403 30413807 37.60 37.95 37.55 37.70 0.10 0.27% 37.70 14 37.80 22 209.44
2013-10-25 2101 2248025 905 84035215 37.60 37.70 37.20 37.20 0.50 -1.33% 37.20 43 37.30 8 206.67
2013-10-28 2101 1102211 622 41261856 37.20 37.65 37.20 37.50 0.30 0.81% 37.45 22 37.50 4 208.33
2013-10-29 2101 905868 545 33911712 37.05 37.60 37.05 37.55 0.05 0.13% 37.50 1 37.55 46 208.61
2013-10-30 2101 1251310 626 47211276 37.60 37.95 37.60 37.75 0.20 0.53% 37.75 44 37.80 74 209.72
2013-10-31 2101 1242192 565 46872240 38.00 38.00 37.50 37.75 0.00 0% 37.70 1 37.75 43 209.72
2013-11-01 2101 1377839 628 51429875 37.75 37.80 37.10 37.20 0.55 -1.46% 37.20 56 37.25 26 206.67
2013-11-04 2101 2399694 980 88190364 37.15 37.30 36.35 36.45 0.75 -2.02% 36.45 282 36.50 6 202.50
2013-11-05 2101 1376084 624 50310541 36.45 36.80 36.40 36.55 0.10 0.27% 36.55 25 36.60 9 203.06
2013-11-06 2101 1253665 599 45712995 36.30 36.65 36.30 36.50 0.05 -0.14% 36.50 59 36.55 42 202.78
2013-11-07 2101 837191 431 30453983 36.80 36.80 36.20 36.30 0.20 -0.55% 36.30 23 36.35 1 201.67
2013-11-08 2101 699156 319 25378112 36.30 36.50 36.20 36.25 0.05 -0.14% 36.25 9 36.30 3 201.39
2013-11-11 2101 900375 348 32581726 36.30 36.50 36.00 36.15 0.10 -0.28% 36.15 27 36.20 22 200.83
2013-11-12 2101 1098592 586 39917312 36.30 36.70 36.15 36.20 0.05 0.14% 36.20 73 36.30 15 201.11
2013-11-13 2101 810987 427 29286126 36.20 36.50 36.00 36.00 0.20 -0.55% 36.00 290 36.05 17 200.00
2013-11-14 2101 1069992 641 38585599 36.00 36.25 35.95 36.10 0.10 0.28% 36.10 45 36.15 1 200.56
2013-11-15 2101 1025269 508 37441196 36.20 36.90 36.20 36.45 0.35 0.97% 36.40 55 36.45 5 202.50
2013-11-18 2101 578038 336 21110363 36.85 36.85 36.30 36.30 0.15 -0.41% 36.30 404 36.35 1 201.67
2013-11-19 2101 704573 423 25578910 36.35 36.50 36.20 36.40 0.10 0.28% 36.40 2 36.45 11 202.22
2013-11-20 2101 573674 413 20863825 36.60 36.60 36.20 36.30 0.10 -0.27% 36.25 112 36.30 3 201.67
2013-11-21 2101 1278328 640 46019936 36.40 36.40 35.75 35.90 0.40 -1.1% 35.85 18 35.95 58 199.44
2013-11-22 2101 720816 402 25838440 35.90 36.10 35.65 35.80 0.10 -0.28% 35.80 14 35.90 31 198.89
2013-11-25 2101 784036 346 28280484 36.20 36.20 35.80 36.15 0.35 0.98% 36.15 17 36.20 60 200.83
2013-11-26 2101 1094346 627 39794108 36.25 36.80 36.10 36.55 0.40 1.11% 36.55 65 36.60 5 203.06
2013-11-27 2101 2240652 1062 83439043 36.55 37.50 36.55 37.35 0.80 2.19% 37.35 73 37.40 33 207.50
2013-11-28 2101 1158344 544 43110749 37.40 37.60 37.05 37.15 0.20 -0.54% 37.15 5 37.20 31 206.39
2013-11-29 2101 1168225 532 43525799 37.15 37.45 37.10 37.40 0.25 0.67% 37.35 16 37.40 36 207.78
2013-12-02 2101 1430707 492 52850908 37.40 37.40 36.70 36.95 0.45 -1.2% 36.95 17 37.00 32 205.28
2013-12-03 2101 1000282 357 36734940 36.95 37.00 36.60 36.65 0.30 -0.81% 36.65 12 36.75 10 203.61
2013-12-04 2101 2362937 1129 88148184 37.00 37.65 36.95 37.40 0.75 2.05% 37.35 15 37.40 22 207.78
2013-12-05 2101 1767963 566 66174563 37.50 37.75 37.10 37.40 0.00 0% 37.40 6 37.45 1 207.78
2013-12-06 2101 1240484 386 46315058 37.40 37.50 37.20 37.20 0.20 -0.53% 37.20 43 37.30 32 206.67
2013-12-09 2101 1445448 627 53925061 37.30 37.40 37.20 37.30 0.10 0.27% 37.30 9 37.35 26 207.22
2013-12-10 2101 825945 358 30811792 37.30 37.40 37.20 37.40 0.10 0.27% 37.35 1 37.40 10 207.78
2013-12-11 2101 1016400 477 37982854 37.50 37.50 37.20 37.25 0.15 -0.4% 37.20 65 37.25 33 206.94
2013-12-12 2101 1187672 322 43924272 36.90 37.15 36.80 37.00 0.25 -0.67% 37.00 80 37.10 5 205.56
2013-12-13 2101 763894 316 28222443 36.90 37.00 36.85 36.85 0.15 -0.41% 36.85 27 37.00 81 204.72
2013-12-16 2101 682565 334 25042027 36.85 36.90 36.50 36.55 0.30 -0.81% 36.55 12 36.60 18 203.06
2013-12-17 2101 1289449 465 47384885 36.60 37.00 36.45 36.95 0.40 1.09% 36.70 29 36.95 6 205.28
2013-12-18 2101 700830 380 25862652 36.80 37.15 36.75 36.85 0.10 -0.27% 36.85 22 36.90 1 204.72
2013-12-19 2101 774484 387 28497061 37.30 37.30 36.65 36.70 0.15 -0.41% 36.70 26 36.75 1 203.89
2013-12-20 2101 812906 401 29705175 36.70 36.80 36.50 36.50 0.20 -0.54% 36.45 22 36.55 17 202.78
2013-12-23 2101 817906 450 29998814 36.50 36.80 36.50 36.65 0.15 0.41% 36.65 32 36.70 17 203.61
2013-12-24 2101 514526 264 18865544 36.65 36.85 36.60 36.60 0.05 -0.14% 36.60 27 36.70 10 203.33
2013-12-25 2101 576864 274 21138883 36.70 36.85 36.55 36.65 0.05 0.14% 36.65 3 36.70 29 203.61
2013-12-26 2101 607894 282 22231330 36.65 36.65 36.50 36.60 0.05 -0.14% 36.55 4 36.60 22 203.33
2013-12-27 2101 1233427 604 45550668 36.60 37.20 36.60 37.05 0.45 1.23% 37.00 25 37.05 38 205.83
2013-12-30 2101 959588 549 35595106 37.20 37.30 37.00 37.20 0.15 0.4% 37.10 12 37.20 211 206.67
2013-12-31 2101 651949 350 24137001 37.20 37.25 36.90 36.95 0.25 -0.67% 36.95 10 37.00 2 205.28
2013-12-31 2101 651949 350 24137001 37.20 37.25 36.90 36.95 0.25 0% 36.95 10 37.00 2 205.28