正新(2105)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　75.90
0
0%		76.00
0.1
0.13%		75.50
-0.5
-0.66%		 　74.70
-0.8
-1.06%		74.20
-0.5
-0.67%		74.20
0
0%		76.00
1.8
2.43%		75.80
-0.2
-0.26%		 　75.10
-0.7
-0.92%		74.70
-0.4
-0.53%		74.00
-0.7
-0.94%		73.40
-0.6
-0.81%		73.80
0.4
0.54%		 　73.30
-0.5
-0.68%		73.40
0.1
0.14%		74.00
0.6
0.82%		74.00
0
0%		74.00
0
0%		 　74.70
0.7
0.95%		77.50
2.8
3.75%		77.50
0
0%		77.00
-0.5
-0.65%		74.87
2 月77.60
0.6
0.78%		 　77.50
-0.1
-0.13%		78.30
0.8
1.03%		78.20
-0.1
-0.13%		 　　　　　　　　　　78.30
0.1
0.13%		77.50
-0.8
-1.02%		77.00
-0.5
-0.65%		77.30
0.3
0.39%		79.70
2.4
3.1%		79.50
-0.2
-0.25%		 79.50
0
0%		80.30
0.8
1.01%		80.60
0.3
0.37%		 79.05
3 月81.10
0.5
0.62%		 　80.90
-0.2
-0.25%		81.50
0.6
0.74%		83.00
1.5
1.84%		82.40
-0.6
-0.72%		82.90
0.5
0.61%		 　84.50
1.6
1.93%		84.50
0
0%		82.90
-1.6
-1.89%		82.00
-0.9
-1.09%		80.90
-1.1
-1.34%		 　80.70
-0.2
-0.25%		80.30
-0.4
-0.5%		81.40
1.1
1.37%		83.60
2.2
2.7%		83.30
-0.3
-0.36%		 　83.40
0.1
0.12%		83.40
0
0%		83.90
0.5
0.6%		85.00
1.1
1.31%		88.00
3
3.53%		 83.23
4 月89.10
1.1
1.25%		89.60
0.5
0.56%		92.80
3.2
3.57%		 　　　89.60
-3.2
-3.45%		89.70
0.1
0.11%		94.60
4.9
5.46%		96.80
2.2
2.33%		97.60
0.8
0.83%		 　96.00
-1.6
-1.64%		99.00
3
3.13%		98.80
-0.2
-0.2%		99.30
0.5
0.51%		99.80
0.5
0.5%		 　100.50
0.7
0.7%		99.00
-1.5
-1.49%		100.00
1
1.01%		100.00
0
0%		96.10
-3.9
-3.9%		 　97.80
1.7
1.77%		99.90
2.1
2.15%		 96.4
5 月　100.00
0.1
0.1%		100.00
0
0%		 　98.40
-1.6
-1.6%		98.10
-0.3
-0.3%		100.00
1.9
1.94%		99.60
-0.4
-0.4%		99.80
0.2
0.2%		 　100.00
0.2
0.2%		96.50
-3.5
-3.5%		96.10
-0.4
-0.41%		95.10
-1
-1.04%		93.40
-1.7
-1.79%		 　93.00
-0.4
-0.43%		95.00
2
2.15%		96.20
1.2
1.26%		94.00
-2.2
-2.29%		91.90
-2.1
-2.23%		 　92.50
0.6
0.65%		93.00
0.5
0.54%		93.60
0.6
0.65%		91.50
-2.1
-2.24%		89.70
-1.8
-1.97%		95.82
6 月 　91.00
1.3
1.45%		91.10
0.1
0.11%		89.70
-1.4
-1.54%		89.00
-0.7
-0.78%		90.50
1.5
1.69%		 　91.70
1.2
1.33%		92.30
0.6
0.65%		 91.10
-1.2
-1.3%		91.40
0.3
0.33%		 　93.00
1.6
1.75%		93.80
0.8
0.86%		94.90
1.1
1.17%		92.50
-2.4
-2.53%		91.70
-0.8
-0.86%		 　91.00
-0.7
-0.76%		87.40
-3.6
-3.96%		89.00
1.6
1.83%		91.10
2.1
2.36%		94.60
3.5
3.84%		 91.63
7 月93.10
-1.5
-1.59%		93.00
-0.1
-0.11%		93.10
0.1
0.11%		93.50
0.4
0.43%		94.20
0.7
0.75%		 　94.70
0.5
0.53%		95.10
0.4
0.42%		97.40
2.3
2.42%		96.80
-0.6
-0.62%		96.70
-0.1
-0.1%		 　95.40
-1.3
-1.34%		96.30
0.9
0.94%		97.40
1.1
1.14%		96.60
-0.8
-0.82%		96.70
0.1
0.1%		 　98.30
1.6
1.65%		98.00
-0.3
-0.31%		96.60
-1.4
-1.43%		96.00
-0.6
-0.62%		95.90
-0.1
-0.1%		 　97.40
1.5
1.56%		97.40
0
0%		99.40
2
2.05%		96.1
8 月99.40
0
0%		86.20
-13.2
-13.28%		 　87.00
0.8
0.93%		87.60
0.6
0.69%		85.50
-2.1
-2.4%		83.80
-1.7
-1.99%		84.00
0.2
0.24%		 　84.10
0.1
0.12%		83.70
-0.4
-0.48%		82.00
-1.7
-2.03%		81.30
-0.7
-0.85%		81.70
0.4
0.49%		 　76.00
-5.7
-6.98%		73.60
-2.4
-3.16%		 73.60
0
0%		74.80
1.2
1.63%		 　75.00
0.2
0.27%		74.20
-0.8
-1.07%		74.80
0.6
0.81%		76.60
1.8
2.41%		77.00
0.4
0.52%		 80.54
9 月　76.90
-0.1
-0.13%		77.00
0.1
0.13%		76.90
-0.1
-0.13%		78.00
1.1
1.43%		78.40
0.4
0.51%		 　78.20
-0.2
-0.26%		78.20
0
0%		77.00
-1.2
-1.53%		77.90
0.9
1.17%		77.20
-0.7
-0.9%		76.80
-0.4
-0.52%		 78.00
1.2
1.56%		78.20
0.2
0.26%		77.40
-0.8
-1.02%		 　　　77.80
0.4
0.52%		78.50
0.7
0.9%		78.70
0.2
0.25%		77.50
-1.2
-1.52%		78.20
0.7
0.9%		 　77.40
-0.8
-1.02%		 77.72
10 月77.40
0
0%		77.00
-0.4
-0.52%		78.20
1.2
1.56%		78.30
0.1
0.13%		 　82.50
4.2
5.36%		81.50
-1
-1.21%		81.30
-0.2
-0.25%		 79.40
-1.9
-2.34%		 　79.50
0.1
0.13%		80.00
0.5
0.63%		79.30
-0.7
-0.88%		79.60
0.3
0.38%		79.60
0
0%		 　80.10
0.5
0.63%		79.30
-0.8
-1%		78.50
-0.8
-1.01%		78.10
-0.4
-0.51%		78.90
0.8
1.02%		 　80.30
1.4
1.77%		80.00
-0.3
-0.37%		79.60
-0.4
-0.5%		78.40
-1.2
-1.51%		79.58
11 月77.80
-0.6
-0.77%		 　78.40
0.6
0.77%		77.60
-0.8
-1.02%		77.80
0.2
0.26%		77.00
-0.8
-1.03%		74.00
-3
-3.9%		 　74.00
0
0%		74.50
0.5
0.68%		73.60
-0.9
-1.21%		73.80
0.2
0.27%		73.50
-0.3
-0.41%		 　73.10
-0.4
-0.54%		73.70
0.6
0.82%		74.00
0.3
0.41%		74.00
0
0%		74.40
0.4
0.54%		 　75.10
0.7
0.94%		75.60
0.5
0.67%		77.30
1.7
2.25%		77.40
0.1
0.13%		77.60
0.2
0.26%		 75.54
12 月　77.40
-0.2
-0.26%		76.30
-1.1
-1.42%		76.20
-0.1
-0.13%		75.50
-0.7
-0.92%		75.60
0.1
0.13%		 　76.50
0.9
1.19%		76.60
0.1
0.13%		76.50
-0.1
-0.13%		74.80
-1.7
-2.22%		74.70
-0.1
-0.13%		 　74.10
-0.6
-0.8%		74.20
0.1
0.13%		74.50
0.3
0.4%		75.20
0.7
0.94%		74.60
-0.6
-0.8%		 　75.90
1.3
1.74%		76.10
0.2
0.26%		75.80
-0.3
-0.39%		75.80
0
0%		76.60
0.8
1.06%		 　78.00
1.4
1.83%		78.00
0
0%		75.9

說明:最高漲幅:5.46%最低跌幅:-13.28% 最高價:100.50最低價:73.10平均價:83.95,灰色底表示週末,漲158天(146.1)元,跌128天(-139.6)元,平盤24天
5%=3,4%=4,3%=3,2%=33,1%=72,0%=67,-0%=1,-1%=2,-2%=4,-3%=4,-4%=24,-5%=36,-6%=57,

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 2105 3636687 1617 274864020 75.90 76.10 75.00 75.90 0.50 0% 75.80 2 75.90 49 16.61
2013-01-03 2105 6222857 2447 471487224 75.20 76.30 75.20 76.00 0.10 0.13% 75.90 20 76.00 1090 16.63
2013-01-04 2105 4044528 1844 304825759 76.30 76.40 75.00 75.50 0.50 -0.66% 75.40 1 75.50 85 16.52
2013-01-07 2105 3447103 1182 258043968 74.90 75.20 74.60 74.70 0.80 -1.06% 74.70 33 74.90 6 16.35
2013-01-08 2105 6458444 2909 480109118 74.50 74.70 74.10 74.20 0.50 -0.67% 74.20 59 74.30 25 16.24
2013-01-09 2105 4200948 1843 312087727 74.00 74.60 73.90 74.20 0.00 0% 74.20 275 74.30 216 16.24
2013-01-10 2105 6681778 3254 504634554 74.80 76.00 74.50 76.00 1.80 2.43% 75.70 35 76.00 71 16.63
2013-01-11 2105 4966621 2432 374326876 76.00 76.00 74.80 75.80 0.20 -0.26% 75.70 1 75.80 207 16.59
2013-01-14 2105 5140345 2261 384558993 75.20 75.30 74.50 75.10 0.70 -0.92% 75.00 4 75.10 17 16.43
2013-01-15 2105 4868802 2317 363962192 74.60 75.00 74.50 74.70 0.40 -0.53% 74.70 80 74.80 1 16.35
2013-01-16 2105 5101986 2405 378806249 74.70 74.80 74.00 74.00 0.70 -0.94% 73.90 120 74.00 77 16.19
2013-01-17 2105 5821818 2490 428451013 74.30 74.80 72.70 73.40 0.60 -0.81% 73.30 9 73.40 18 16.06
2013-01-18 2105 3869251 2175 284643609 73.40 73.80 73.30 73.80 0.40 0.54% 73.60 15 73.80 186 16.15
2013-01-21 2105 3349457 1766 244835379 73.50 73.70 72.80 73.30 0.50 -0.68% 73.20 10 73.40 51 16.04
2013-01-22 2105 2900634 1582 212346024 73.30 73.40 72.90 73.40 0.10 0.14% 73.30 56 73.40 17 16.06
2013-01-23 2105 7034848 1657 519482552 73.60 74.20 73.30 74.00 0.60 0.82% 74.00 496 74.10 17 16.19
2013-01-24 2105 2397757 1123 176849718 74.00 74.00 73.30 74.00 0.00 0% 73.90 6 74.00 1417 16.19
2013-01-25 2105 2681276 1318 197617883 74.00 74.10 73.40 74.00 0.00 0% 73.90 17 74.00 1229 16.19
2013-01-28 2105 3830159 1807 284573963 74.10 74.70 73.90 74.70 0.70 0.95% 74.60 6 74.70 26 16.35
2013-01-29 2105 13912335 5755 1064240849 75.00 77.50 75.00 77.50 2.80 3.75% 77.40 1 77.50 157 16.96
2013-01-30 2105 7123497 3228 549843097 77.50 77.60 76.60 77.50 0.00 0% 77.40 7 77.50 270 16.96
2013-01-31 2105 4372861 1859 337449357 77.10 77.50 76.80 77.00 0.50 -0.65% 77.00 70 77.10 31 16.85
2013-02-01 2105 4665691 1989 360378678 77.00 77.60 76.50 77.60 0.60 0.78% 77.50 12 77.60 152 16.98
2013-02-04 2105 3016447 1485 233800043 77.60 77.70 77.20 77.50 0.10 -0.13% 77.40 94 77.50 214 16.96
2013-02-05 2105 9119099 3154 713170422 77.60 78.80 77.40 78.30 0.80 1.03% 78.20 32 78.30 229 17.13
2013-02-06 2105 7243650 2314 568155773 78.70 78.80 78.20 78.20 0.10 -0.13% 78.20 24 78.30 29 17.11
2013-02-18 2105 5590818 2050 437104204 78.80 78.80 77.80 78.30 0.10 0.13% 78.30 53 78.50 36 17.13
2013-02-19 2105 4393492 2178 340627566 78.10 78.30 77.30 77.50 0.80 -1.02% 77.40 31 77.50 942 16.96
2013-02-20 2105 7714576 3131 594274752 77.80 77.90 76.70 77.00 0.50 -0.65% 76.90 14 77.00 399 16.85
2013-02-21 2105 7918372 2600 609855044 77.00 77.80 76.40 77.30 0.30 0.39% 77.20 66 77.30 13 16.91
2013-02-22 2105 14513245 5695 1149678113 77.90 80.20 77.50 79.70 2.40 3.1% 79.60 25 79.70 21 17.44
2013-02-23 2105 8738275 3312 701149525 79.90 81.10 79.50 79.50 0.20 -0.25% 79.50 137 79.60 4 17.40
2013-02-25 2105 8077307 2941 643519548 80.00 80.00 79.20 79.50 0.00 0% 79.50 206 79.80 43 17.40
2013-02-26 2105 9835834 3611 790513720 79.30 81.00 79.10 80.30 0.80 1.01% 80.30 17 80.40 8 17.57
2013-02-27 2105 7860357 3102 633856797 80.30 81.00 80.10 80.60 0.30 0.37% 80.50 1038 80.60 12 17.64
2013-03-01 2105 5690881 2767 462945945 81.00 81.80 80.90 81.10 0.50 0.62% 81.00 106 81.10 39 17.75
2013-03-04 2105 7058551 3688 572214342 81.10 81.50 80.30 80.90 0.20 -0.25% 80.80 160 80.90 11 17.70
2013-03-05 2105 5651544 2997 456590578 81.30 81.50 80.30 81.50 0.60 0.74% 81.40 10 81.50 38 17.83
2013-03-06 2105 11016612 4422 918535201 81.70 84.30 81.70 83.00 1.50 1.84% 83.00 37 83.20 5 18.16
2013-03-07 2105 5779734 2849 477690988 83.10 83.50 82.10 82.40 0.60 -0.72% 82.40 14 82.50 589 18.03
2013-03-08 2105 4466722 2060 368995045 82.30 83.10 82.10 82.90 0.50 0.61% 82.60 40 82.90 196 18.14
2013-03-11 2105 11104402 3986 934304305 83.70 84.80 83.10 84.50 1.60 1.93% 84.40 1 84.50 115 18.49
2013-03-12 2105 4686440 2139 394061175 84.40 84.50 83.60 84.50 0.00 0% 84.30 10 84.50 34 18.49
2013-03-13 2105 6246423 2902 520774051 85.00 85.00 82.60 82.90 1.60 -1.89% 82.90 56 83.00 121 18.14
2013-03-14 2105 5221301 2599 429812423 82.70 83.00 81.90 82.00 0.90 -1.09% 82.00 80 82.30 7 17.94
2013-03-15 2105 9238058 3984 759591356 82.00 83.70 80.90 80.90 1.10 -1.34% 80.90 195 81.00 1 17.70
2013-03-18 2105 5328212 2486 431192088 81.00 81.60 80.40 80.70 0.20 -0.25% 80.60 50 80.70 23 17.66
2013-03-19 2105 5525435 2587 445393406 81.00 81.40 80.20 80.30 0.40 -0.5% 80.30 23 80.50 2 17.57
2013-03-20 2105 6916692 3479 564079311 80.90 82.40 80.50 81.40 1.10 1.37% 81.30 80 81.40 24 17.81
2013-03-21 2105 8823989 3832 736398658 81.30 84.30 81.30 83.60 2.20 2.7% 83.60 214 83.70 16 18.29
2013-03-22 2105 5415609 2291 450884206 83.60 83.90 82.70 83.30 0.30 -0.36% 83.30 40 83.40 1 18.23
2013-03-25 2105 2910105 1526 243140919 84.10 84.10 83.10 83.40 0.10 0.12% 83.40 138 83.60 14 18.25
2013-03-26 2105 2058769 1040 171880390 83.90 83.90 83.20 83.40 0.00 0% 83.40 43 83.50 6 18.25
2013-03-27 2105 1840480 1022 153592968 83.40 83.90 83.00 83.90 0.50 0.6% 83.80 1 83.90 97 18.36
2013-03-28 2105 7371285 3037 626282425 85.00 85.40 84.20 85.00 1.10 1.31% 85.00 2537 85.10 7 18.60
2013-03-29 2105 10175796 4891 887905865 85.50 88.40 85.10 88.00 3.00 3.53% 87.90 23 88.00 109 15.60
2013-04-01 2105 7168933 3298 639479074 88.50 90.10 88.10 89.10 1.10 1.25% 89.10 1 89.20 28 15.80
2013-04-02 2105 4706895 2521 419014605 89.10 89.80 88.20 89.60 0.50 0.56% 89.50 54 89.60 224 15.89
2013-04-03 2105 12490376 5322 1145281698 89.90 92.90 89.70 92.80 3.20 3.57% 92.70 2 92.80 36 16.45
2013-04-08 2105 10074716 4820 906710634 90.10 91.00 89.50 89.60 3.20 -3.45% 89.60 38 89.70 2 15.89
2013-04-09 2105 7960091 3900 719668027 90.50 91.60 89.30 89.70 0.10 0.11% 89.70 33 89.80 4 15.90
2013-04-10 2105 12984361 5598 1202868486 91.10 94.90 90.20 94.60 4.90 5.46% 94.50 8 94.60 113 16.77
2013-04-11 2105 11385278 4589 1090111583 95.20 97.20 93.60 96.80 2.20 2.33% 96.70 1 96.80 150 17.16
2013-04-12 2105 6815775 3323 662109775 96.80 98.00 95.70 97.60 0.80 0.83% 97.30 6 97.60 8 17.30
2013-04-15 2105 6451344 2955 624380710 97.60 98.00 95.30 96.00 1.60 -1.64% 96.00 227 96.30 23 17.02
2013-04-16 2105 11231849 4263 1080301896 93.10 99.00 93.10 99.00 3.00 3.13% 98.30 2 99.00 30 17.55
2013-04-17 2105 7260840 3460 715707232 99.00 99.50 98.00 98.80 0.20 -0.2% 98.50 2 98.80 36 17.52
2013-04-18 2105 9098859 4590 906958094 98.50 101.00 97.90 99.30 0.50 0.51% 99.30 161 99.40 1 17.61
2013-04-19 2105 4849937 2425 483798402 100.00 100.00 99.20 99.80 0.50 0.5% 99.70 9 99.80 84 17.70
2013-04-22 2105 7152877 3601 721303900 100.50 103.00 99.60 100.50 0.70 0.7% 100.00 27 100.50 177 17.82
2013-04-23 2105 6636505 3170 656542095 100.00 100.50 98.20 99.00 1.50 -1.49% 99.00 19 99.10 22 17.55
2013-04-24 2105 5344912 2691 534163658 98.80 101.00 98.60 100.00 1.00 1.01% 99.90 1 100.00 161 17.73
2013-04-25 2105 6124399 2871 614426483 99.00 101.50 99.00 100.00 0.00 0% 99.90 2 100.00 31 17.73
2013-04-26 2105 19126931 7863 1835979123 100.00 100.00 93.60 96.10 3.90 -3.9% 96.10 3 96.20 5 17.04
2013-04-29 2105 9614249 3853 921690590 96.00 97.80 94.50 97.80 1.70 1.77% 97.80 189 97.90 221 17.34
2013-04-30 2105 9517558 4261 938958025 98.00 100.00 96.60 99.90 2.10 2.15% 99.60 5 99.90 223 17.71
2013-05-02 2105 4636338 2626 462895201 99.20 100.50 99.10 100.00 0.10 0.1% 99.90 17 100.00 51 17.73
2013-05-03 2105 4415157 2170 439350405 100.00 100.00 98.40 100.00 0.00 0% 99.70 11 100.00 89 17.73
2013-05-06 2105 3444547 1912 341041577 100.50 100.50 98.40 98.40 1.60 -1.6% 98.40 104 98.50 1 17.45
2013-05-07 2105 10842152 4844 1043900696 98.40 98.40 94.30 98.10 0.30 -0.3% 98.00 11 98.10 163 17.39
2013-05-08 2105 9852947 4304 978763008 97.50 100.00 97.50 100.00 1.90 1.94% 99.90 2 100.00 948 17.73
2013-05-09 2105 4930336 2187 494125460 101.50 102.00 99.60 99.60 0.40 -0.4% 99.60 76 99.70 2 17.66
2013-05-10 2105 5916008 2172 587961472 99.60 100.50 98.80 99.80 0.20 0.2% 99.70 3 99.80 113 17.70
2013-05-13 2105 3598875 1546 358090747 99.50 100.00 98.80 100.00 0.20 0.2% 99.90 3 100.00 438 17.73
2013-05-14 2105 11955754 5891 1156201035 99.20 99.40 94.90 96.50 3.50 -3.5% 96.50 10 96.70 25 17.11
2013-05-15 2105 12475372 4567 1193277512 96.00 96.80 94.70 96.10 0.40 -0.41% 96.00 13 96.10 83 16.07
2013-05-16 2105 9666807 4745 917991985 96.50 96.50 94.20 95.10 1.00 -1.04% 95.10 3 95.20 1 15.90
2013-05-17 2105 8333514 4205 783332368 94.80 95.30 92.80 93.40 1.70 -1.79% 93.40 4 93.50 12 15.62
2013-05-20 2105 8313236 3730 773886548 92.10 94.50 92.10 93.00 0.40 -0.43% 92.90 35 93.00 43 15.55
2013-05-21 2105 6955801 4028 662708895 93.60 96.40 93.40 95.00 2.00 2.15% 95.00 571 95.10 2 15.89
2013-05-22 2105 7860511 3879 756847356 95.90 97.20 95.60 96.20 1.20 1.26% 96.20 353 96.30 26 16.09
2013-05-23 2105 9439441 4404 889157454 96.00 96.00 93.70 94.00 2.20 -2.29% 93.90 4 94.00 12 15.72
2013-05-24 2105 8440093 3737 780896856 94.00 94.00 91.60 91.90 2.10 -2.23% 91.90 3 92.00 23 15.37
2013-05-27 2105 4776407 2512 440901027 91.50 93.40 91.30 92.50 0.60 0.65% 92.50 112 92.60 6 15.47
2013-05-28 2105 3687699 2077 342656907 92.50 93.40 92.50 93.00 0.50 0.54% 93.00 98 93.10 21 15.55
2013-05-29 2105 5553148 2811 520083832 92.60 94.30 92.60 93.60 0.60 0.65% 93.60 19 93.70 28 15.65
2013-05-30 2105 5489389 2995 505668292 93.50 93.50 91.20 91.50 2.10 -2.24% 91.50 155 91.80 3 15.30
2013-05-31 2105 35042660 6849 2147483647 92.70 94.30 89.10 89.70 1.80 -1.97% 89.70 1173 89.90 6 15.00
2013-06-03 2105 9704195 4699 884774045 89.60 92.40 89.00 91.00 1.30 1.45% 90.90 90 91.00 2 15.22
2013-06-04 2105 5391011 2622 490569188 91.80 92.00 90.50 91.10 0.10 0.11% 91.00 86 91.10 12 15.23
2013-06-05 2105 6760158 2686 610456368 91.00 91.00 89.70 89.70 1.40 -1.54% 89.70 136 90.00 17 15.00
2013-06-06 2105 9445099 3975 840120911 89.50 89.90 88.10 89.00 0.70 -0.78% 89.00 22 89.10 52 14.88
2013-06-07 2105 8042890 3953 726520335 89.00 92.00 89.00 90.50 1.50 1.69% 90.50 321 90.60 17 15.13
2013-06-10 2105 4867601 2422 448132154 91.50 92.80 90.80 91.70 1.20 1.33% 91.70 14 91.80 22 15.33
2013-06-11 2105 6129685 3181 568189611 92.00 93.40 91.10 92.30 0.60 0.65% 92.30 32 92.60 6 15.43
2013-06-13 2105 5889886 3251 538532802 91.00 92.20 90.80 91.10 1.20 -1.3% 91.10 520 91.50 21 15.23
2013-06-14 2105 5970224 2970 543635761 91.00 91.70 90.20 91.40 0.30 0.33% 91.30 25 91.40 48 15.28
2013-06-17 2105 5304025 2918 494284125 92.00 93.60 91.60 93.00 1.60 1.75% 93.00 185 93.10 2 15.55
2013-06-18 2105 9911003 4510 932748061 92.70 95.50 92.10 93.80 0.80 0.86% 93.80 223 94.40 20 15.69
2013-06-19 2105 7620542 3358 727265218 96.00 96.00 94.90 94.90 1.10 1.17% 94.90 38 95.00 13 15.87
2013-06-20 2105 10783352 3419 1007696452 94.40 94.70 92.20 92.50 2.40 -2.53% 92.40 7 92.50 162 15.47
2013-06-21 2105 12080261 4367 1098980421 90.60 92.80 89.50 91.70 0.80 -0.86% 91.70 166 92.00 2 15.33
2013-06-24 2105 5872088 2840 538266708 91.00 92.50 90.70 91.00 0.70 -0.76% 91.00 548 91.40 1 15.22
2013-06-25 2105 10458896 4454 936037319 91.10 91.50 87.40 87.40 3.60 -3.96% 87.40 167 87.80 8 14.62
2013-06-26 2105 8406386 3567 752205997 89.00 90.40 89.00 89.00 1.60 1.83% 89.00 300 89.10 33 14.88
2013-06-27 2105 6653055 3019 603810197 90.00 91.60 90.00 91.10 2.10 2.36% 91.00 1 91.10 48 15.23
2013-06-28 2105 9738187 4078 901813661 90.10 94.60 90.10 94.60 3.50 3.84% 94.00 7 94.60 90 15.82
2013-07-01 2105 3813118 1956 356391971 93.80 94.20 93.00 93.10 1.50 -1.59% 93.10 19 93.20 11 15.57
2013-07-02 2105 2961986 1764 276502798 94.30 94.30 92.60 93.00 0.10 -0.11% 93.00 50 93.10 10 15.55
2013-07-03 2105 4411351 2031 410067165 93.00 93.20 92.60 93.10 0.10 0.11% 93.00 6 93.10 47 15.57
2013-07-04 2105 4916492 2507 461011392 93.10 94.20 93.00 93.50 0.40 0.43% 93.50 6 93.80 41 15.64
2013-07-05 2105 3752035 1965 352995484 93.50 94.60 93.50 94.20 0.70 0.75% 94.10 1 94.20 26 15.75
2013-07-08 2105 6182070 2993 585490522 93.70 95.70 93.60 94.70 0.50 0.53% 94.60 28 94.70 29 15.84
2013-07-09 2105 5517881 3056 524487064 94.70 95.70 94.00 95.10 0.40 0.42% 95.00 1 95.10 25 15.90
2013-07-10 2105 13388011 5531 1302105252 95.20 98.30 95.20 97.40 2.30 2.42% 97.30 50 97.40 3 16.29
2013-07-11 2105 8865829 3739 855453763 97.90 97.90 95.50 96.80 0.60 -0.62% 96.70 1 96.80 20 16.19
2013-07-12 2105 6481000 2965 626327700 96.80 97.70 96.10 96.70 0.10 -0.1% 96.60 30 96.70 31 16.17
2013-07-15 2105 6117089 2908 589475867 96.20 97.80 95.20 95.40 1.30 -1.34% 95.40 10 95.50 15 15.95
2013-07-16 2105 5400959 2278 514436336 94.80 96.30 94.60 96.30 0.90 0.94% 96.20 1 96.30 36 16.10
2013-07-17 2105 4166758 2335 404092662 96.30 97.50 95.80 97.40 1.10 1.14% 97.30 21 97.40 16 16.29
2013-07-18 2105 5320569 2819 518077147 97.50 98.40 96.60 96.60 0.80 -0.82% 96.60 55 96.70 6 16.15
2013-07-19 2105 5105256 2234 491766042 96.60 97.60 95.70 96.70 0.10 0.1% 96.50 11 96.70 107 16.17
2013-07-22 2105 5117904 2799 502035458 97.00 98.60 97.00 98.30 1.60 1.65% 98.30 7 98.40 83 16.44
2013-07-23 2105 7812034 2379 764303032 98.30 98.80 97.50 98.00 0.30 -0.31% 98.00 1 98.10 18 16.39
2013-07-24 2105 14615445 3036 1408771274 97.70 97.80 95.30 96.60 1.40 -1.43% 96.50 3 96.60 25 16.15
2013-07-25 2105 5902591 1544 567136236 95.50 97.20 95.50 96.00 0.60 -0.62% 96.00 66 96.20 7 16.05
2013-07-26 2105 6929700 2316 664636400 96.40 97.00 95.30 95.90 0.10 -0.1% 95.80 44 95.90 17 16.04
2013-07-29 2105 6472619 1805 627641377 96.50 97.40 95.60 97.40 1.50 1.56% 97.30 5 97.40 147 16.29
2013-07-30 2105 7048380 2194 685802241 97.60 97.70 96.60 97.40 0.00 0% 97.40 154 97.50 1 16.29
2013-07-31 2105 13811764 3540 1356102340 97.70 99.40 97.20 99.40 2.00 2.05% 99.30 26 99.40 76 16.62
2013-08-01 2105 27848385 3918 2147483647 99.40 99.90 98.40 99.40 0.00 0% 99.40 415 99.50 4 16.62
2013-08-02 2105 54552297 6915 2147483647 85.90 87.80 85.90 86.20 0.00 -13.28% 86.20 61 86.30 11 14.41
2013-08-05 2105 10216837 3546 887860456 86.10 87.30 86.00 87.00 0.80 0.93% 86.90 2 87.00 91 14.55
2013-08-06 2105 8973274 2837 782780912 87.20 87.80 86.80 87.60 0.60 0.69% 87.50 36 87.60 34 14.65
2013-08-07 2105 5978479 2874 515056294 87.00 87.20 85.20 85.50 2.10 -2.4% 85.40 423 85.50 299 14.30
2013-08-08 2105 11958608 4665 1003948788 85.50 85.50 82.80 83.80 1.70 -1.99% 83.60 2 83.80 166 14.01
2013-08-09 2105 4888278 2200 410509804 83.80 84.70 83.30 84.00 0.20 0.24% 84.00 219 84.10 45 14.05
2013-08-12 2105 2827988 1729 238969969 85.00 85.00 84.00 84.10 0.10 0.12% 84.10 52 84.20 8 14.06
2013-08-13 2105 5685154 2112 478921336 84.80 84.90 83.70 83.70 0.40 -0.48% 83.70 117 83.80 8 14.00
2013-08-14 2105 13277519 6185 1084792674 83.50 83.50 80.60 82.00 1.70 -2.03% 82.00 78 82.10 39 13.71
2013-08-15 2105 5466696 2581 444894919 81.20 81.90 80.90 81.30 0.70 -0.85% 81.30 549 81.40 50 12.70
2013-08-16 2105 3629030 2032 295309832 80.80 81.80 80.60 81.70 0.40 0.49% 81.60 10 81.70 42 12.77
2013-08-19 2105 26723878 11799 2051942528 80.60 80.90 76.00 76.00 5.70 -6.98% 0.00 0 76.00 1728 11.88
2013-08-20 2105 23006686 8138 1696471748 74.20 74.60 72.90 73.60 2.40 -3.16% 73.50 70 73.60 95 11.50
2013-08-22 2105 11561468 5712 853258160 73.20 74.70 72.70 73.60 0.00 0% 73.60 982 73.70 76 11.50
2013-08-23 2105 7349981 4214 548250059 74.60 75.10 73.70 74.80 1.20 1.63% 74.80 46 74.90 94 11.69
2013-08-26 2105 5543216 2493 415811467 75.50 75.50 74.70 75.00 0.20 0.27% 75.00 203 75.10 5 11.72
2013-08-27 2105 6600669 2600 493766094 75.00 75.40 73.90 74.20 0.80 -1.07% 74.20 279 74.30 142 11.59
2013-08-28 2105 4491579 2346 334036625 73.50 74.80 73.50 74.80 0.60 0.81% 74.70 11 74.80 44 11.69
2013-08-29 2105 7786686 3491 592128399 74.50 76.90 74.20 76.60 1.80 2.41% 76.50 104 76.60 2 11.97
2013-08-30 2105 6572389 3213 502735373 77.50 77.50 75.80 77.00 0.40 0.52% 76.70 1 77.00 402 12.03
2013-09-02 2105 4454166 2244 342008582 76.50 77.00 76.50 76.90 0.10 -0.13% 76.80 55 76.90 12 12.02
2013-09-03 2105 4589632 2219 352905664 77.00 77.50 76.50 77.00 0.10 0.13% 76.90 14 77.00 193 12.03
2013-09-04 2105 3505583 1876 270530691 77.00 77.50 76.50 76.90 0.10 -0.13% 76.80 29 76.90 250 12.02
2013-09-05 2105 7134460 3575 554496380 76.50 78.30 76.50 78.00 1.10 1.43% 77.90 26 78.00 27 12.19
2013-09-06 2105 6423568 3378 504472601 78.30 78.90 77.80 78.40 0.40 0.51% 78.40 53 78.50 5 12.25
2013-09-09 2105 4705308 2434 367069099 78.80 78.80 77.50 78.20 0.20 -0.26% 78.10 15 78.20 9 12.22
2013-09-10 2105 4515990 2197 351280100 78.20 78.70 77.00 78.20 0.00 0% 78.00 40 78.20 81 12.22
2013-09-11 2105 6805844 2945 523811947 77.80 78.00 76.60 77.00 1.20 -1.53% 76.90 34 77.00 2114 12.03
2013-09-12 2105 5192010 2858 404166680 76.50 78.30 76.50 77.90 0.90 1.17% 77.90 5 78.00 29 12.17
2013-09-13 2105 3880687 1978 300811492 77.60 78.40 77.10 77.20 0.70 -0.9% 77.20 24 77.30 91 12.06
2013-09-14 2105 7852126 1635 593857496 77.00 77.00 76.20 76.80 0.40 -0.52% 76.80 44 76.90 8 12.00
2013-09-16 2105 7612393 3281 592912354 77.00 78.20 77.00 78.00 1.20 1.56% 77.90 2 78.00 504 12.19
2013-09-17 2105 5614169 2963 439817666 78.20 78.70 77.80 78.20 0.20 0.26% 78.20 23 78.30 141 12.22
2013-09-18 2105 5251608 2391 406904398 78.00 78.00 77.20 77.40 0.80 -1.02% 77.40 185 77.50 1 12.09
2013-09-23 2105 3901657 2065 303522272 77.50 78.10 77.50 77.80 0.40 0.52% 77.80 129 77.90 5 12.16
2013-09-24 2105 4323773 2031 338680488 77.80 78.50 77.80 78.50 0.70 0.9% 78.50 2 78.60 130 12.27
2013-09-25 2105 4398774 2089 345798375 78.50 78.80 78.10 78.70 0.20 0.25% 78.60 37 78.70 22 12.30
2013-09-26 2105 3834217 2051 298504678 78.50 78.70 77.50 77.50 1.20 -1.52% 77.50 1196 77.70 1 12.11
2013-09-27 2105 5580028 2102 434596670 78.20 78.40 77.40 78.20 0.70 0.9% 78.10 9 78.20 47 12.22
2013-09-30 2105 3836249 1872 298181978 78.00 78.20 77.40 77.40 0.80 -1.02% 77.40 77 77.70 5 12.09
2013-10-01 2105 4661803 2185 359703716 77.40 77.60 76.80 77.40 0.00 0% 77.30 4 77.40 21 12.09
2013-10-02 2105 4692767 1987 361372359 77.40 77.60 76.90 77.00 0.40 -0.52% 76.90 264 77.00 1192 12.03
2013-10-03 2105 6620823 3612 515260532 76.80 78.50 76.60 78.20 1.20 1.56% 78.20 123 78.30 6 12.22
2013-10-04 2105 5350391 2800 419333680 78.10 78.70 78.00 78.30 0.10 0.13% 78.30 58 78.40 41 12.23
2013-10-07 2105 13727501 6536 1117473834 78.40 83.20 78.30 82.50 4.20 5.36% 82.40 58 82.50 674 12.89
2013-10-08 2105 6996719 3075 572552471 83.00 83.00 80.90 81.50 1.00 -1.21% 81.50 62 81.60 5 12.73
2013-10-09 2105 5376741 2679 438255541 81.00 82.20 80.90 81.30 0.20 -0.25% 81.20 63 81.30 8 12.70
2013-10-11 2105 7836994 3960 626765393 81.90 81.90 78.80 79.40 1.90 -2.34% 79.30 56 79.40 4 12.41
2013-10-14 2105 2942106 1573 234185918 79.00 80.20 79.00 79.50 0.10 0.13% 79.50 46 79.60 1 12.42
2013-10-15 2105 2338537 1324 187117660 79.50 80.40 79.50 80.00 0.50 0.63% 79.90 11 80.00 24 12.50
2013-10-16 2105 3378102 1654 270343199 80.50 80.90 79.30 79.30 0.70 -0.88% 79.30 35 79.40 2 12.39
2013-10-17 2105 3207650 1845 255507315 80.20 80.40 79.20 79.60 0.30 0.38% 79.50 1 79.60 47 12.44
2013-10-18 2105 5827959 2290 463375407 80.00 80.20 79.20 79.60 0.00 0% 79.50 164 79.60 59 12.44
2013-10-21 2105 7116608 2487 566507816 79.90 80.10 79.30 80.10 0.50 0.63% 80.00 14 80.10 396 12.52
2013-10-22 2105 8277725 3563 657170739 80.00 80.20 79.10 79.30 0.80 -1% 79.20 45 79.30 179 12.39
2013-10-23 2105 6283645 3108 494060871 79.80 79.80 78.30 78.50 0.80 -1.01% 78.50 11 78.60 96 12.27
2013-10-24 2105 9721961 3568 747087403 78.30 78.30 77.80 78.10 0.40 -0.51% 78.10 12 78.20 5 12.20
2013-10-25 2105 4308809 2323 337191411 78.10 78.90 78.00 78.90 0.80 1.02% 78.70 2 78.90 177 12.33
2013-10-28 2105 5603986 3033 447446754 79.30 80.60 78.90 80.30 1.40 1.77% 80.20 40 80.30 83 12.55
2013-10-29 2105 4027823 1876 321702040 80.50 80.60 79.30 80.00 0.30 -0.37% 79.90 1 80.00 99 12.50
2013-10-30 2105 4303131 1864 343203614 80.40 80.40 79.40 79.60 0.40 -0.5% 79.50 24 79.60 17 12.44
2013-10-31 2105 12807239 5251 1001575843 79.60 79.60 77.90 78.40 1.20 -1.51% 78.20 203 78.40 117 12.25
2013-11-01 2105 6413499 3215 498449050 78.20 78.20 77.10 77.80 0.60 -0.77% 77.80 704 77.90 23 12.16
2013-11-04 2105 4132611 1972 322792285 77.80 78.40 77.50 78.40 0.60 0.77% 78.40 14 78.50 94 12.25
2013-11-05 2105 3828495 1798 297347141 78.00 78.30 77.20 77.60 0.80 -1.02% 77.60 704 77.70 8 12.13
2013-11-06 2105 2131845 1080 165699322 77.50 78.00 77.40 77.80 0.20 0.26% 77.70 29 77.80 7 12.16
2013-11-07 2105 7642435 3599 585516004 77.80 77.80 76.00 77.00 0.80 -1.03% 76.90 1 77.00 266 12.03
2013-11-08 2105 18055083 8204 1340813557 76.00 76.00 73.00 74.00 3.00 -3.9% 73.90 68 74.00 179 11.56
2013-11-11 2105 7877390 3806 579291828 73.80 74.10 72.70 74.00 0.00 0% 74.00 7 74.10 14 11.56
2013-11-12 2105 5108416 2800 379059081 74.00 74.50 73.70 74.50 0.50 0.68% 74.50 5 74.60 24 11.64
2013-11-13 2105 7650870 3444 565435908 75.30 75.70 73.30 73.60 0.90 -1.21% 73.50 404 73.60 22 11.50
2013-11-14 2105 7127076 3671 523607024 73.90 74.00 73.30 73.80 0.20 0.27% 73.70 13 73.80 54 12.88
2013-11-15 2105 5746348 2765 423998652 73.80 74.20 73.50 73.50 0.30 -0.41% 73.50 1248 73.60 22 12.83
2013-11-18 2105 6801046 2921 500045066 73.90 74.10 73.00 73.10 0.40 -0.54% 73.00 523 73.10 3 12.76
2013-11-19 2105 5870181 2796 433035494 73.10 74.10 73.10 73.70 0.60 0.82% 73.70 199 73.80 125 12.86
2013-11-20 2105 4217527 2495 312893341 73.60 74.90 73.30 74.00 0.30 0.41% 74.00 255 74.10 122 12.91
2013-11-21 2105 3981478 2289 294967201 74.40 74.40 73.90 74.00 0.00 0% 74.00 1632 74.10 35 12.91
2013-11-22 2105 3252937 2366 242337190 74.20 74.70 74.00 74.40 0.40 0.54% 74.40 7 74.50 59 12.98
2013-11-25 2105 5326760 2966 399912839 74.90 75.60 74.50 75.10 0.70 0.94% 75.10 10 75.20 10 13.11
2013-11-26 2105 7810016 3197 593484816 75.10 76.60 75.10 75.60 0.50 0.67% 75.60 158 75.90 20 13.19
2013-11-27 2105 5397962 2991 415093074 76.40 77.30 76.00 77.30 1.70 2.25% 77.20 11 77.30 73 13.49
2013-11-28 2105 5091500 2892 395315920 77.70 78.00 76.90 77.40 0.10 0.13% 77.30 11 77.40 178 13.51
2013-11-29 2105 5336315 2171 414222626 77.40 77.90 77.20 77.60 0.20 0.26% 77.50 104 77.60 50 13.54
2013-12-02 2105 3376667 2028 262885479 77.60 78.10 77.20 77.40 0.20 -0.26% 77.40 3 77.50 55 13.51
2013-12-03 2105 4869375 2747 372972231 77.40 77.50 76.30 76.30 1.10 -1.42% 76.30 100 76.50 41 13.32
2013-12-04 2105 3856984 2404 294743758 76.30 76.70 76.20 76.20 0.10 -0.13% 76.20 164 76.30 25 13.30
2013-12-05 2105 5779806 3069 436654438 76.20 76.20 75.30 75.50 0.70 -0.92% 75.50 86 75.60 202 13.18
2013-12-06 2105 3352584 2040 254593232 75.50 76.30 75.50 75.60 0.10 0.13% 75.60 51 75.70 4 13.19
2013-12-09 2105 5137043 2554 394008558 76.10 77.30 76.00 76.50 0.90 1.19% 76.50 36 76.60 20 13.35
2013-12-10 2105 3841420 1719 294550659 76.80 77.30 76.40 76.60 0.10 0.13% 76.50 728 76.60 73 13.37
2013-12-11 2105 4024194 2012 308539328 77.00 77.30 76.20 76.50 0.10 -0.13% 76.50 23 76.60 161 13.35
2013-12-12 2105 8778232 4057 659351502 76.50 76.50 74.70 74.80 1.70 -2.22% 74.80 191 74.90 25 13.05
2013-12-13 2105 7755885 3400 577625075 74.80 75.20 74.20 74.70 0.10 -0.13% 74.70 24 74.80 11 13.04
2013-12-16 2105 7607243 3575 563956182 74.70 74.70 73.80 74.10 0.60 -0.8% 74.10 134 74.20 146 12.93
2013-12-17 2105 5628099 2299 419640765 74.20 74.90 74.20 74.20 0.10 0.13% 74.20 105 74.40 1 12.95
2013-12-18 2105 5788074 2371 430529203 74.20 74.90 74.00 74.50 0.30 0.4% 74.30 2 74.50 6 13.00
2013-12-19 2105 4396305 2384 329984623 74.90 75.60 74.60 75.20 0.70 0.94% 75.10 1 75.20 123 13.12
2013-12-20 2105 5727961 2419 429023266 75.40 75.40 74.60 74.60 0.60 -0.8% 74.60 122 74.90 9 13.02
2013-12-23 2105 5250216 2384 397462677 74.90 76.30 74.80 75.90 1.30 1.74% 75.90 64 76.00 473 13.25
2013-12-24 2105 4253507 1957 323943764 76.00 76.40 75.70 76.10 0.20 0.26% 76.10 77 76.20 49 13.28
2013-12-25 2105 3474718 1291 264103368 76.30 76.40 75.70 75.80 0.30 -0.39% 75.80 65 75.90 3 13.23
2013-12-26 2105 3166968 1418 240834668 76.00 76.40 75.70 75.80 0.00 0% 75.80 75 75.90 4 13.23
2013-12-27 2105 3915075 2166 299287929 76.00 76.80 76.00 76.60 0.80 1.06% 76.50 32 76.60 47 13.37
2013-12-30 2105 8225573 4164 637804894 76.80 78.00 76.80 78.00 1.40 1.83% 77.80 66 78.00 1496 13.61
2013-12-31 2105 8693086 4235 682186208 78.40 79.20 77.80 78.00 0.00 0% 77.90 26 78.00 15 13.61
2013-12-31 2105 8693086 4235 682186208 78.40 79.20 77.80 78.00 0.00 0% 77.90 26 78.00 15 13.61