建大(2106)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　38.50
0
0%		38.50
0
0%		38.35
-0.15
-0.39%		 　38.35
0
0%		38.00
-0.35
-0.91%		37.95
-0.05
-0.13%		37.95
0
0%		38.20
0.25
0.66%		 　38.00
-0.2
-0.52%		37.55
-0.45
-1.18%		37.30
-0.25
-0.67%		36.80
-0.5
-1.34%		37.10
0.3
0.82%		 　37.00
-0.1
-0.27%		37.90
0.9
2.43%		37.90
0
0%		37.70
-0.2
-0.53%		37.85
0.15
0.4%		 　38.20
0.35
0.92%		39.45
1.25
3.27%		39.50
0.05
0.13%		39.60
0.1
0.25%		38.05
2 月40.65
1.05
2.65%		 　41.50
0.85
2.09%		42.30
0.8
1.93%		42.00
-0.3
-0.71%		 　　　　　　　　　　43.50
1.5
3.57%		43.60
0.1
0.23%		42.90
-0.7
-1.61%		42.95
0.05
0.12%		43.85
0.9
2.1%		43.90
0.05
0.11%		 44.00
0.1
0.23%		44.70
0.7
1.59%		44.45
-0.25
-0.56%		 43.64
3 月45.85
1.4
3.15%		 　45.40
-0.45
-0.98%		47.05
1.65
3.63%		48.95
1.9
4.04%		49.60
0.65
1.33%		50.00
0.4
0.81%		 　50.60
0.6
1.2%		49.90
-0.7
-1.38%		48.40
-1.5
-3.01%		48.75
0.35
0.72%		51.20
2.45
5.03%		 　51.10
-0.1
-0.2%		50.20
-0.9
-1.76%		50.40
0.2
0.4%		53.90
3.5
6.94%		53.00
-0.9
-1.67%		 　53.20
0.2
0.38%		52.30
-0.9
-1.69%		52.50
0.2
0.38%		53.50
1
1.9%		54.80
1.3
2.43%		 50.95
4 月57.40
2.6
4.74%		56.80
-0.6
-1.05%		59.70
2.9
5.11%		 　　　57.40
-2.3
-3.85%		58.00
0.6
1.05%		58.80
0.8
1.38%		59.30
0.5
0.85%		58.50
-0.8
-1.35%		 　58.50
0
0%		58.30
-0.2
-0.34%		58.40
0.1
0.17%		61.40
3
5.14%		62.00
0.6
0.98%		 　62.00
0
0%		61.70
-0.3
-0.48%		61.70
0
0%		61.30
-0.4
-0.65%		58.20
-3.1
-5.06%		 　58.90
0.7
1.2%		58.80
-0.1
-0.17%		 59.3
5 月　58.60
-0.2
-0.34%		58.50
-0.1
-0.17%		 　57.30
-1.2
-2.05%		56.60
-0.7
-1.22%		58.60
2
3.53%		57.90
-0.7
-1.19%		58.50
0.6
1.04%		 　59.00
0.5
0.85%		56.40
-2.6
-4.41%		57.60
1.2
2.13%		58.50
0.9
1.56%		57.50
-1
-1.71%		 　57.60
0.1
0.17%		61.10
3.5
6.08%		61.20
0.1
0.16%		60.70
-0.5
-0.82%		59.50
-1.2
-1.98%		 　59.20
-0.3
-0.5%		60.10
0.9
1.52%		62.30
2.2
3.66%		61.60
-0.7
-1.12%		63.00
1.4
2.27%		59.02
6 月 　65.00
2
3.17%		66.90
1.9
2.92%		65.70
-1.2
-1.79%		63.50
-2.2
-3.35%		64.00
0.5
0.79%		 　64.50
0.5
0.78%		64.70
0.2
0.31%		 64.70
0
0%		64.20
-0.5
-0.77%		 　64.10
-0.1
-0.16%		68.30
4.2
6.55%		68.80
0.5
0.73%		70.20
1.4
2.03%		67.10
-3.1
-4.42%		 　68.60
1.5
2.24%		64.00
-4.6
-6.71%		66.20
2.2
3.44%		67.30
1.1
1.66%		66.20
-1.1
-1.63%		 65.96
7 月66.70
0.5
0.76%		69.20
2.5
3.75%		68.00
-1.2
-1.73%		69.20
1.2
1.76%		69.80
0.6
0.87%		 　73.40
3.6
5.16%		74.20
0.8
1.09%		77.80
3.6
4.85%		77.80
0
0%		79.70
1.9
2.44%		 　77.10
-2.6
-3.26%		75.60
-1.5
-1.95%		77.20
1.6
2.12%		77.00
-0.2
-0.26%		75.20
-1.8
-2.34%		 　75.70
0.5
0.66%		76.50
0.8
1.06%		74.40
-2.1
-2.75%		74.10
-0.3
-0.4%		72.80
-1.3
-1.75%		 　73.80
1
1.37%		73.10
-0.7
-0.95%		77.50
4.4
6.02%		74.29
8 月76.30
-1.2
-1.55%		76.50
0.2
0.26%		 　75.50
-1
-1.31%		74.70
-0.8
-1.06%		71.00
-3.7
-4.95%		71.70
0.7
0.99%		70.90
-0.8
-1.12%		 　68.90
-2
-2.82%		66.20
-2.7
-3.92%		67.50
1.3
1.96%		65.80
-1.7
-2.52%		66.40
0.6
0.91%		 　62.60
-3.8
-5.72%		59.00
-3.6
-5.75%		 60.40
1.4
2.37%		60.90
0.5
0.83%		 　62.40
1.5
2.46%		59.80
-2.6
-4.17%		60.60
0.8
1.34%		56.70
-3.9
-6.44%		58.10
1.4
2.47%		 65.94
9 月　58.70
0.6
1.03%		59.20
0.5
0.85%		59.30
0.1
0.17%		61.30
2
3.37%		62.80
1.5
2.45%		 　62.80
0
0%		60.90
-1.9
-3.03%		60.50
-0.4
-0.66%		63.10
2.6
4.3%		61.50
-1.6
-2.54%		61.50
0
0%		 63.00
1.5
2.44%		62.20
-0.8
-1.27%		62.50
0.3
0.48%		 　　　63.10
0.6
0.96%		63.00
-0.1
-0.16%		62.50
-0.5
-0.79%		61.20
-1.3
-2.08%		60.00
-1.2
-1.96%		 　59.30
-0.7
-1.17%		 61.44
10 月59.30
0
0%		58.50
-0.8
-1.35%		60.10
1.6
2.74%		61.00
0.9
1.5%		 　63.40
2.4
3.93%		62.50
-0.9
-1.42%		62.00
-0.5
-0.8%		 60.40
-1.6
-2.58%		 　60.20
-0.2
-0.33%		59.80
-0.4
-0.66%		60.00
0.2
0.33%		59.70
-0.3
-0.5%		60.20
0.5
0.84%		 　59.30
-0.9
-1.5%		58.30
-1
-1.69%		57.30
-1
-1.72%		56.90
-0.4
-0.7%		57.30
0.4
0.7%		 　58.60
1.3
2.27%		59.50
0.9
1.54%		58.20
-1.3
-2.18%		57.70
-0.5
-0.86%		59.71
11 月57.80
0.1
0.17%		 　59.20
1.4
2.42%		58.00
-1.2
-2.03%		57.80
-0.2
-0.34%		58.00
0.2
0.35%		56.50
-1.5
-2.59%		 　57.20
0.7
1.24%		56.90
-0.3
-0.52%		56.60
-0.3
-0.53%		57.50
0.9
1.59%		58.30
0.8
1.39%		 　59.00
0.7
1.2%		59.60
0.6
1.02%		60.30
0.7
1.17%		59.60
-0.7
-1.16%		60.70
1.1
1.85%		 　61.00
0.3
0.49%		61.90
0.9
1.48%		63.30
1.4
2.26%		63.80
0.5
0.79%		64.10
0.3
0.47%		 59.71
12 月　64.30
0.2
0.31%		63.60
-0.7
-1.09%		64.40
0.8
1.26%		63.80
-0.6
-0.93%		63.70
-0.1
-0.16%		 　64.30
0.6
0.94%		63.70
-0.6
-0.93%		63.50
-0.2
-0.31%		62.20
-1.3
-2.05%		62.30
0.1
0.16%		 　61.40
-0.9
-1.44%		62.00
0.6
0.98%		62.90
0.9
1.45%		62.80
-0.1
-0.16%		62.50
-0.3
-0.48%		 　62.40
-0.1
-0.16%		63.10
0.7
1.12%		62.90
-0.2
-0.32%		62.90
0
0%		63.10
0.2
0.32%		 　63.40
0.3
0.48%		66.30
2.9
4.57%		63.19

說明:最高漲幅:6.94%最低跌幅:-6.71% 最高價:79.70最低價:36.80平均價:58.79,灰色底表示週末,漲166天(173.65)元,跌124天(-124.6)元,平盤20天
7%=2,6%=2,5%=10,4%=10,3%=13,2%=37,1%=59,0%=53,-0%=1,-1%=2,-2%=4,-3%=6,-4%=13,-5%=24,-6%=27,-7%=47,

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 2106 1697504 754 65130429 38.35 38.50 38.00 38.50 0.95 0% 38.45 7 38.50 222 13.41
2013-01-03 2106 2734173 960 105874099 38.75 38.95 38.50 38.50 0.00 0% 38.45 2 38.50 10 13.41
2013-01-04 2106 1482356 899 57213135 38.70 38.90 38.35 38.35 0.15 -0.39% 38.35 12 38.45 5 13.36
2013-01-07 2106 1467602 704 55964794 38.35 38.40 37.80 38.35 0.00 0% 38.30 11 38.35 72 13.36
2013-01-08 2106 1033621 552 39466747 38.35 38.35 38.00 38.00 0.35 -0.91% 38.00 52 38.05 3 13.24
2013-01-09 2106 1478152 813 56246438 38.50 38.50 37.90 37.95 0.05 -0.13% 37.95 16 38.00 1593 13.22
2013-01-10 2106 2420923 1184 92048620 38.20 38.40 37.80 37.95 0.00 0% 37.90 9 37.95 6 13.22
2013-01-11 2106 1099695 556 41834410 38.00 38.20 37.90 38.20 0.25 0.66% 38.00 35 38.20 23 13.31
2013-01-14 2106 707320 450 26771434 38.20 38.20 37.50 38.00 0.20 -0.52% 37.95 2 38.00 1156 13.24
2013-01-15 2106 889022 441 33444118 37.95 37.95 37.50 37.55 0.45 -1.18% 37.55 5 37.60 606 13.08
2013-01-16 2106 1228402 597 45664304 37.60 37.60 37.00 37.30 0.25 -0.67% 37.30 8 37.35 4 13.00
2013-01-17 2106 1254522 551 46260196 37.30 37.40 36.55 36.80 0.50 -1.34% 36.75 1 36.80 20 12.82
2013-01-18 2106 1012350 516 37507600 37.00 37.20 36.85 37.10 0.30 0.82% 37.10 49 37.15 3 12.93
2013-01-21 2106 916019 375 33872636 37.00 37.10 36.80 37.00 0.10 -0.27% 36.95 7 37.00 139 12.89
2013-01-22 2106 2614859 866 97286076 37.10 37.90 36.95 37.90 0.90 2.43% 37.80 17 37.90 30 13.21
2013-01-23 2106 2559596 992 96886014 38.30 38.30 37.55 37.90 0.00 0% 37.85 1 37.90 741 13.21
2013-01-24 2106 2075104 696 78074955 37.85 37.95 37.35 37.70 0.20 -0.53% 37.70 6 37.75 27 13.14
2013-01-25 2106 886270 422 33352498 37.80 37.85 37.30 37.85 0.15 0.4% 37.85 52 37.90 34 13.19
2013-01-28 2106 1153121 535 43931348 37.85 38.25 37.85 38.20 0.35 0.92% 38.10 926 38.20 87 13.31
2013-01-29 2106 5819699 2311 227586081 38.40 39.50 38.40 39.45 1.25 3.27% 39.40 5 39.45 27 13.75
2013-01-30 2106 2538838 1237 100452197 39.60 39.90 39.20 39.50 0.05 0.13% 39.50 12 39.60 41 13.76
2013-01-31 2106 1702852 836 67275589 39.50 39.70 39.15 39.60 0.10 0.25% 39.60 31 39.65 20 13.80
2013-02-01 2106 7995993 2762 323202388 39.60 41.20 39.30 40.65 1.05 2.65% 40.65 18 40.70 5 14.16
2013-02-04 2106 5135106 2021 212014963 40.80 41.65 40.70 41.50 0.85 2.09% 41.50 784 41.55 10 14.46
2013-02-05 2106 5851266 2433 246087843 41.30 42.55 41.15 42.30 0.80 1.93% 42.20 1 42.30 13 14.74
2013-02-06 2106 5120961 1717 216466281 42.35 42.80 41.95 42.00 0.30 -0.71% 41.95 10 42.00 17 14.63
2013-02-18 2106 4813367 1996 207394221 42.40 43.50 42.40 43.50 1.50 3.57% 43.45 1 43.50 273 15.16
2013-02-19 2106 3394635 1620 147251613 43.50 43.75 42.95 43.60 0.10 0.23% 43.50 4 43.60 408 15.19
2013-02-20 2106 3216358 1539 138267477 43.60 43.60 42.60 42.90 0.70 -1.61% 42.85 9 42.95 84 14.95
2013-02-21 2106 2491601 1201 106837960 42.80 43.20 42.30 42.95 0.05 0.12% 42.90 6 42.95 25 14.97
2013-02-22 2106 4548608 2045 196457208 42.60 43.90 42.55 43.85 0.90 2.1% 43.70 1 43.85 27 15.28
2013-02-23 2106 4006840 1727 177868154 43.95 44.75 43.80 43.90 0.05 0.11% 43.90 1 44.00 23 15.30
2013-02-25 2106 2177916 1002 95660440 44.00 44.20 43.60 44.00 0.10 0.23% 43.95 4 44.00 100 15.33
2013-02-26 2106 4071907 1750 181272180 43.40 44.90 43.40 44.70 0.70 1.59% 44.70 6 44.75 5 15.57
2013-02-27 2106 2967277 1370 132125575 44.85 44.95 44.30 44.45 0.25 -0.56% 44.40 7 44.45 2 15.49
2013-03-01 2106 6140838 2428 279192169 44.45 45.85 44.45 45.85 1.40 3.15% 45.85 38 45.90 28 15.98
2013-03-04 2106 4369319 1904 201182818 46.00 46.80 45.40 45.40 0.45 -0.98% 45.35 3 45.40 5 15.82
2013-03-05 2106 3712874 1922 170684694 45.60 47.20 45.05 47.05 1.65 3.63% 47.05 4 47.10 25 16.39
2013-03-06 2106 7645216 3590 372604570 48.00 49.55 47.65 48.95 1.90 4.04% 48.90 3 48.95 19 17.06
2013-03-07 2106 6799739 3139 338392334 49.10 50.20 48.95 49.60 0.65 1.33% 49.60 17 49.65 3 17.28
2013-03-08 2106 4553005 2169 226713482 49.80 50.50 49.00 50.00 0.40 0.81% 49.95 6 50.00 3 17.42
2013-03-11 2106 3724101 1793 188687012 50.50 51.00 50.10 50.60 0.60 1.2% 50.60 46 50.70 6 17.63
2013-03-12 2106 3754031 1670 188407900 50.60 50.70 49.80 49.90 0.70 -1.38% 49.90 13 50.00 85 17.39
2013-03-13 2106 4647236 2195 227005642 50.30 50.40 48.10 48.40 1.50 -3.01% 48.35 3 48.45 5 16.86
2013-03-14 2106 3594210 1755 174557697 48.80 49.20 48.20 48.75 0.35 0.72% 48.75 3 48.80 16 16.99
2013-03-15 2106 6368064 3095 321553266 49.20 51.60 48.90 51.20 2.45 5.03% 51.00 31 51.20 8 17.84
2013-03-18 2106 6051628 2959 312670213 51.00 52.70 50.70 51.10 0.10 -0.2% 51.10 11 51.20 88 17.80
2013-03-19 2106 4279473 1876 215082150 51.20 51.30 50.00 50.20 0.90 -1.76% 50.10 47 50.20 493 17.49
2013-03-20 2106 3650336 1799 183592329 50.20 50.70 50.00 50.40 0.20 0.4% 50.30 7 50.40 4 17.56
2013-03-21 2106 9119823 4201 484929053 51.00 53.90 50.60 53.90 3.50 6.94% 53.90 571 0.00 0 18.78
2013-03-22 2106 4275828 2010 228374859 53.90 54.00 53.00 53.00 0.90 -1.67% 53.00 50 53.10 6 18.47
2013-03-25 2106 2543109 1471 134758536 53.00 53.40 52.60 53.20 0.20 0.38% 53.10 25 53.20 86 18.54
2013-03-26 2106 3804990 1777 198911655 53.40 53.40 51.80 52.30 0.90 -1.69% 52.30 229 52.40 42 18.22
2013-03-27 2106 3389403 1871 177824751 52.30 52.90 52.10 52.50 0.20 0.38% 52.40 11 52.50 16 18.29
2013-03-28 2106 5235625 2609 279011156 52.50 53.60 52.40 53.50 1.00 1.9% 53.40 11 53.50 3 18.64
2013-03-29 2106 6077773 2955 334315129 54.00 55.90 53.90 54.80 1.30 2.43% 54.80 19 55.00 3 19.09
2013-04-01 2106 6940552 3193 390964357 55.60 57.60 54.60 57.40 2.60 4.74% 57.10 20 57.40 43 15.94
2013-04-02 2106 3968627 2071 226463903 57.20 57.60 56.20 56.80 0.60 -1.05% 56.70 24 56.80 59 15.78
2013-04-03 2106 8633909 4395 510071741 57.50 60.10 57.00 59.70 2.90 5.11% 59.60 5 59.70 68 16.58
2013-04-08 2106 6916157 3619 399469842 58.50 59.00 56.80 57.40 2.30 -3.85% 57.40 17 57.50 19 15.94
2013-04-09 2106 7486457 4030 439641124 57.90 60.10 57.40 58.00 0.60 1.05% 58.00 253 58.10 7 16.11
2013-04-10 2106 6609756 3375 389520412 58.20 59.50 58.10 58.80 0.80 1.38% 58.80 39 58.90 10 16.33
2013-04-11 2106 7070087 3356 418488692 59.40 60.00 58.50 59.30 0.50 0.85% 59.20 12 59.30 47 16.47
2013-04-12 2106 4342980 2453 254671110 59.30 59.40 58.00 58.50 0.80 -1.35% 58.50 87 58.60 14 16.25
2013-04-15 2106 5206400 2746 307010836 59.00 60.40 58.00 58.50 0.00 0% 58.40 47 58.50 15 16.25
2013-04-16 2106 6342244 2783 364827777 57.20 58.30 56.70 58.30 0.20 -0.34% 58.20 32 58.30 89 16.19
2013-04-17 2106 3793401 1860 223457657 58.30 59.60 58.30 58.40 0.10 0.17% 58.40 76 58.50 1 16.22
2013-04-18 2106 8826759 3596 532717420 58.40 61.40 58.30 61.40 3.00 5.14% 61.40 3 61.50 157 17.06
2013-04-19 2106 5455003 3171 336094537 61.00 62.10 60.60 62.00 0.60 0.98% 61.90 20 62.00 28 17.22
2013-04-22 2106 3050484 1936 190924908 62.20 63.00 61.70 62.00 0.00 0% 61.90 14 62.00 5 17.22
2013-04-23 2106 2151392 1123 132071926 62.20 62.30 61.00 61.70 0.30 -0.48% 61.60 46 61.80 3 17.14
2013-04-24 2106 1643353 1103 101787392 62.00 62.30 61.50 61.70 0.00 0% 61.70 35 61.80 30 17.14
2013-04-25 2106 2859413 1815 177598590 61.80 62.90 61.20 61.30 0.40 -0.65% 61.30 2 61.40 7 17.03
2013-04-26 2106 8244157 4036 485043411 61.30 61.50 57.80 58.20 3.10 -5.06% 58.10 17 58.20 1 16.17
2013-04-29 2106 3620243 2227 209577810 57.50 58.90 56.70 58.90 0.70 1.2% 58.90 1 59.00 64 16.36
2013-04-30 2106 2873845 1653 168214434 59.00 59.40 58.00 58.80 0.10 -0.17% 58.70 6 58.80 10 16.33
2013-05-02 2106 3515443 1909 205765051 59.00 59.30 57.70 58.60 0.20 -0.34% 58.60 39 58.80 2 16.28
2013-05-03 2106 2858946 1578 167316019 58.60 59.00 58.20 58.50 0.10 -0.17% 58.50 22 58.60 5 16.25
2013-05-06 2106 3831016 2020 220252280 58.90 58.90 57.10 57.30 1.20 -2.05% 57.30 23 57.40 33 15.92
2013-05-07 2106 3735278 1915 210659521 57.30 57.30 56.00 56.60 0.70 -1.22% 56.50 7 56.60 13 15.72
2013-05-08 2106 4445710 2373 258337057 56.70 58.60 56.70 58.60 2.00 3.53% 58.50 17 58.60 21 16.28
2013-05-09 2106 2473581 1404 145262854 58.60 59.50 57.90 57.90 0.70 -1.19% 57.90 74 58.00 6 16.08
2013-05-10 2106 1074058 725 62478752 57.50 58.50 57.50 58.50 0.60 1.04% 58.40 17 58.50 52 16.25
2013-05-13 2106 2675573 1460 157825007 59.00 59.50 58.60 59.00 0.50 0.85% 59.00 94 59.10 47 16.39
2013-05-14 2106 9666958 4426 542904048 59.00 59.10 54.90 56.40 2.60 -4.41% 56.30 41 56.40 8 15.67
2013-05-15 2106 4671211 2248 265629267 56.30 58.00 55.50 57.60 1.20 2.13% 57.50 4 57.60 74 14.47
2013-05-16 2106 5989428 2853 346091985 57.80 58.60 56.30 58.50 0.90 1.56% 58.40 1 58.50 37 14.70
2013-05-17 2106 3204097 1467 185186324 58.00 58.40 57.40 57.50 1.00 -1.71% 57.50 298 57.60 10 14.45
2013-05-20 2106 3060409 1489 177990839 57.70 58.60 57.50 57.60 0.10 0.17% 57.60 42 57.90 2 14.47
2013-05-21 2106 9723603 4217 586307189 58.00 61.60 57.70 61.10 3.50 6.08% 61.10 6 61.20 1 15.35
2013-05-22 2106 4969922 2582 306230742 61.70 62.70 60.40 61.20 0.10 0.16% 61.20 9 61.40 5 15.38
2013-05-23 2106 4423411 1919 269581889 60.40 61.60 60.30 60.70 0.50 -0.82% 60.60 38 60.70 8 15.25
2013-05-24 2106 3831371 1688 228177163 60.70 60.70 58.90 59.50 1.20 -1.98% 59.40 10 59.50 8 14.95
2013-05-27 2106 1773918 920 105124828 59.00 59.50 58.80 59.20 0.30 -0.5% 59.10 35 59.20 12 14.87
2013-05-28 2106 3025679 1445 182306483 59.20 60.80 59.20 60.10 0.90 1.52% 60.10 70 60.30 4 15.10
2013-05-29 2106 5564404 2610 344157148 60.60 62.50 60.30 62.30 2.20 3.66% 62.20 4 62.30 29 15.65
2013-05-30 2106 2601657 1438 160268024 62.30 62.30 60.80 61.60 0.70 -1.12% 61.50 6 61.60 6 15.48
2013-05-31 2106 8003802 3674 510146744 62.20 65.00 61.60 63.00 1.40 2.27% 62.90 32 63.00 31 15.83
2013-06-03 2106 6455338 3033 416123127 62.30 65.10 62.30 65.00 2.00 3.17% 64.90 2 65.00 129 16.33
2013-06-04 2106 6059202 3255 400557704 65.10 66.90 64.90 66.90 1.90 2.92% 66.80 5 66.90 40 16.81
2013-06-05 2106 3506705 1968 232288867 67.00 67.00 65.70 65.70 1.20 -1.79% 65.70 27 65.80 11 16.51
2013-06-06 2106 3704411 2061 237496393 64.60 65.20 63.30 63.50 2.20 -3.35% 63.50 31 63.70 4 15.95
2013-06-07 2106 5115159 2194 325993276 64.00 64.30 62.40 64.00 0.50 0.79% 63.90 3 64.00 156 16.08
2013-06-10 2106 2487657 1152 159839265 64.50 64.90 63.80 64.50 0.50 0.78% 64.30 2 64.50 52 16.21
2013-06-11 2106 2568826 1554 164600945 64.00 64.70 63.20 64.70 0.20 0.31% 64.60 2 64.70 11 16.26
2013-06-13 2106 4803587 2164 310231662 64.50 65.30 63.50 64.70 0.00 0% 64.60 32 64.70 29 16.26
2013-06-14 2106 3329077 1573 215199630 65.20 65.20 63.40 64.20 0.50 -0.77% 64.20 57 64.40 3 16.13
2013-06-17 2106 1865051 799 119951760 64.20 64.90 63.80 64.10 0.10 -0.16% 64.10 49 64.20 9 16.11
2013-06-18 2106 7950603 3728 533937304 64.80 68.50 64.30 68.30 4.20 6.55% 68.20 4 68.30 12 17.16
2013-06-19 2106 4460284 2554 307594660 69.00 69.90 67.80 68.80 0.50 0.73% 68.70 13 68.80 11 17.29
2013-06-20 2106 5080962 2745 351482615 67.30 70.30 67.30 70.20 1.40 2.03% 70.10 1 70.20 23 17.64
2013-06-21 2106 8983414 3888 617112362 69.00 70.40 66.90 67.10 3.10 -4.42% 67.10 58 67.30 100 16.86
2013-06-24 2106 3872194 2293 266625386 67.20 70.10 67.20 68.60 1.50 2.24% 68.60 58 68.80 3 17.24
2013-06-25 2106 6368846 3104 418324244 68.60 68.60 63.90 64.00 4.60 -6.71% 64.00 143 64.20 46 16.08
2013-06-26 2106 4542074 2518 296113184 66.00 66.30 64.30 66.20 2.20 3.44% 66.10 4 66.20 29 16.63
2013-06-27 2106 4002034 2115 267409070 67.00 68.00 65.80 67.30 1.10 1.66% 67.10 1 67.30 29 16.91
2013-06-28 2106 4397216 2071 292938285 68.00 68.00 65.60 66.20 1.10 -1.63% 66.20 63 66.30 1 16.63
2013-07-01 2106 2302371 1335 153818001 66.20 67.30 66.00 66.70 0.50 0.76% 66.70 25 66.80 2 16.76
2013-07-02 2106 6574010 3841 452388390 67.30 69.80 67.00 69.20 2.50 3.75% 69.20 50 69.30 48 17.39
2013-07-03 2106 5399656 3056 375128926 69.50 70.70 68.00 68.00 1.20 -1.73% 68.00 53 68.40 22 17.09
2013-07-04 2106 3143459 1922 218047348 69.00 70.00 68.60 69.20 1.20 1.76% 69.20 17 69.30 2 17.39
2013-07-05 2106 2604209 1416 181292618 70.20 70.20 69.20 69.80 0.60 0.87% 69.70 21 69.80 16 17.54
2013-07-08 2106 10060369 4897 735691630 70.20 74.60 70.00 73.40 3.60 5.16% 73.40 3 73.60 1 18.44
2013-07-09 2106 4561840 2846 337266069 74.60 75.10 72.80 74.20 0.80 1.09% 74.10 5 74.20 1 18.64
2013-07-10 2106 7138756 4317 546965163 74.20 78.00 73.90 77.80 3.60 4.85% 77.70 18 77.80 1 19.55
2013-07-11 2106 6131967 3273 474709017 77.90 78.40 76.30 77.80 0.00 0% 77.80 3 78.00 23 19.55
2013-07-12 2106 5858000 3339 465817400 78.00 80.70 77.30 79.70 1.90 2.44% 79.70 6 79.80 32 20.03
2013-07-15 2106 4438886 2758 346819536 79.10 79.90 76.60 77.10 2.60 -3.26% 77.10 9 77.20 3 19.37
2013-07-16 2106 5610878 3367 421747472 76.70 76.90 74.00 75.60 1.50 -1.95% 75.60 13 75.80 11 18.99
2013-07-17 2106 5913405 3561 458447685 75.60 78.40 75.60 77.20 1.60 2.12% 77.20 35 77.40 3 19.40
2013-07-18 2106 3786877 2253 295126136 78.50 78.60 77.00 77.00 0.20 -0.26% 77.00 41 77.10 2 19.35
2013-07-19 2106 3740690 2335 281680470 77.20 77.90 74.10 75.20 1.80 -2.34% 75.20 4 75.30 6 18.89
2013-07-22 2106 2698139 1861 205699898 75.50 77.40 75.50 75.70 0.50 0.66% 75.70 34 76.00 12 19.02
2013-07-23 2106 2924247 1893 221357326 76.10 76.50 74.80 76.50 0.80 1.06% 76.40 1 76.50 12 19.22
2013-07-24 2106 3289742 2529 246036508 76.60 76.60 73.80 74.40 2.10 -2.75% 74.40 4 74.50 15 18.69
2013-07-25 2106 2149428 1414 160420304 74.40 75.50 74.10 74.10 0.30 -0.4% 74.10 27 74.20 11 18.62
2013-07-26 2106 2676133 1684 197090475 74.50 75.30 72.70 72.80 1.30 -1.75% 72.80 6 72.90 1 18.29
2013-07-29 2106 2902012 1822 214860472 73.90 74.90 72.90 73.80 1.00 1.37% 73.80 2 73.90 7 18.54
2013-07-30 2106 3433461 1974 249661184 74.50 74.50 71.90 73.10 0.70 -0.95% 73.10 14 73.20 3 18.37
2013-07-31 2106 5970408 3418 451262016 73.90 77.50 72.80 77.50 4.40 6.02% 77.40 1 77.50 4 19.47
2013-08-01 2106 2931908 1867 224584108 78.00 78.00 75.90 76.30 1.20 -1.55% 76.30 7 76.40 1 19.17
2013-08-02 2106 3260746 2260 250582399 76.40 77.60 75.50 76.50 0.20 0.26% 76.20 2 76.50 8 19.22
2013-08-05 2106 1743837 1120 132903383 76.50 77.10 75.50 75.50 1.00 -1.31% 75.50 80 75.80 2 18.97
2013-08-06 2106 1989388 1158 149355566 75.50 76.30 74.60 74.70 0.80 -1.06% 74.70 3 74.80 8 18.77
2013-08-07 2106 6014379 3280 429722809 74.70 74.70 70.60 71.00 3.70 -4.95% 71.00 41 71.10 5 17.84
2013-08-08 2106 3283297 1766 234133379 71.60 72.20 70.70 71.70 0.70 0.99% 71.60 8 71.70 5 18.02
2013-08-09 2106 2157529 1343 154797695 72.40 72.40 70.90 70.90 0.80 -1.12% 70.90 2 71.00 12 17.81
2013-08-12 2106 3963128 2088 274902803 71.40 71.50 68.40 68.90 2.00 -2.82% 68.90 11 69.00 264 17.31
2013-08-13 2106 7250715 4300 485636313 68.90 69.50 65.90 66.20 2.70 -3.92% 66.20 61 66.40 18 16.63
2013-08-14 2106 8424221 4484 559206204 67.00 67.70 65.20 67.50 1.30 1.96% 67.40 15 67.50 35 16.96
2013-08-15 2106 4332356 2608 287250682 67.30 67.30 65.80 65.80 1.70 -2.52% 65.80 19 65.90 6 14.79
2013-08-16 2106 2348827 1614 155910007 65.30 66.90 65.30 66.40 0.60 0.91% 66.30 35 66.40 12 14.92
2013-08-19 2106 9198473 4593 580921450 66.40 66.70 61.80 62.60 3.80 -5.72% 62.50 9 62.60 18 14.07
2013-08-20 2106 16697543 4689 1003602008 62.10 63.40 58.70 59.00 3.60 -5.75% 59.00 120 59.20 7 13.26
2013-08-22 2106 5529578 3102 331142901 59.00 60.50 58.70 60.40 1.40 2.37% 60.20 19 60.40 4 13.57
2013-08-23 2106 20997582 1299 1269905458 61.00 61.00 60.10 60.90 0.50 0.83% 60.90 2 61.00 54 13.69
2013-08-26 2106 26129804 2208 1631073723 61.50 63.30 61.10 62.40 1.50 2.46% 62.40 34 62.50 161 14.02
2013-08-27 2106 28245106 3512 1688925060 63.20 63.20 58.50 59.80 2.60 -4.17% 59.80 8 59.90 4 13.44
2013-08-28 2106 8965846 2386 541876909 58.50 61.50 58.50 60.60 0.80 1.34% 60.60 154 60.70 1 13.62
2013-08-29 2106 60163680 3465 2147483647 56.90 57.10 55.60 56.70 0.00 -6.44% 56.70 113 56.80 4 12.74
2013-08-30 2106 10054171 2974 581843260 57.00 59.20 56.90 58.10 1.40 2.47% 58.10 101 58.20 3 13.06
2013-09-02 2106 12719559 1378 742366617 58.20 59.00 57.60 58.70 0.60 1.03% 58.60 51 58.70 18 13.19
2013-09-03 2106 3509860 1584 207390704 59.40 59.40 58.50 59.20 0.50 0.85% 59.20 52 59.30 12 13.30
2013-09-04 2106 7475994 2028 438619146 59.20 59.60 58.00 59.30 0.10 0.17% 59.30 1 59.40 13 13.33
2013-09-05 2106 5644253 3143 344841790 59.30 61.90 59.00 61.30 2.00 3.37% 61.30 19 61.40 3 13.78
2013-09-06 2106 7316049 4034 460272063 62.30 63.60 62.10 62.80 1.50 2.45% 62.80 59 62.90 12 14.11
2013-09-09 2106 3876271 2000 244254334 63.50 63.70 62.30 62.80 0.00 0% 62.80 551 62.90 12 14.11
2013-09-10 2106 3480762 1980 214242482 63.10 63.30 60.20 60.90 1.90 -3.03% 60.90 58 61.20 12 13.69
2013-09-11 2106 4492362 2325 271105798 61.00 62.00 59.60 60.50 0.40 -0.66% 60.40 69 60.50 182 13.60
2013-09-12 2106 6052316 3386 379236625 60.50 63.90 60.50 63.10 2.60 4.3% 63.10 3 63.20 25 14.18
2013-09-13 2106 3439866 2096 213087957 63.10 63.10 61.40 61.50 1.60 -2.54% 61.40 43 61.50 3 13.82
2013-09-14 2106 2613148 1473 161930996 61.50 63.20 61.30 61.50 0.00 0% 61.50 710 61.60 5 13.82
2013-09-16 2106 5489576 2910 345747488 62.00 64.00 61.50 63.00 1.50 2.44% 63.00 50 63.10 16 14.16
2013-09-17 2106 3020442 1763 189939120 62.70 63.80 62.10 62.20 0.80 -1.27% 62.20 65 62.50 3 13.98
2013-09-18 2106 1437718 880 89897473 62.70 62.70 62.20 62.50 0.30 0.48% 62.50 51 62.60 50 14.04
2013-09-23 2106 1928664 1231 121072893 62.20 63.10 62.20 63.10 0.60 0.96% 63.00 139 63.10 84 14.18
2013-09-24 2106 2121115 1271 133392992 63.10 63.40 62.20 63.00 0.10 -0.16% 63.00 112 63.10 5 14.16
2013-09-25 2106 1131681 724 71108457 63.00 63.40 62.50 62.50 0.50 -0.79% 62.50 47 62.60 2 14.04
2013-09-26 2106 2072552 1356 127869642 62.40 62.50 61.20 61.20 1.30 -2.08% 61.20 26 61.30 1 13.75
2013-09-27 2106 5384975 3117 322614300 61.20 61.70 59.00 60.00 1.20 -1.96% 59.90 63 60.00 167 13.48
2013-09-30 2106 1923360 1139 114100239 59.40 59.70 59.00 59.30 0.70 -1.17% 59.30 3 59.40 12 13.33
2013-10-01 2106 1953103 1138 116141411 59.30 60.00 59.20 59.30 0.00 0% 59.30 60 59.40 13 13.33
2013-10-02 2106 2990362 1844 175684203 59.50 59.80 58.30 58.50 0.80 -1.35% 58.40 171 58.50 62 13.15
2013-10-03 2106 2223497 1454 132897658 58.50 60.40 58.50 60.10 1.60 2.74% 60.10 30 60.20 12 13.51
2013-10-04 2106 2879231 1673 174682038 60.00 61.40 59.60 61.00 0.90 1.5% 61.00 38 61.10 1 13.71
2013-10-07 2106 6627387 3782 418936421 61.80 64.00 61.10 63.40 2.40 3.93% 63.40 61 63.50 121 14.25
2013-10-08 2106 4056023 2046 253979630 63.70 63.70 61.50 62.50 0.90 -1.42% 62.50 21 62.60 7 14.04
2013-10-09 2106 6123507 2416 384404921 62.50 63.60 62.00 62.00 0.50 -0.8% 62.00 92 62.20 30 13.93
2013-10-11 2106 5019485 3009 306186837 63.20 63.30 60.10 60.40 1.60 -2.58% 60.40 53 60.50 2 13.57
2013-10-14 2106 1357644 1066 81949638 60.70 61.00 59.90 60.20 0.20 -0.33% 60.20 11 60.30 5 13.53
2013-10-15 2106 2652089 1657 159275291 60.30 60.80 59.70 59.80 0.40 -0.66% 59.80 104 59.90 50 13.44
2013-10-16 2106 2488119 1441 149198540 60.50 60.50 59.60 60.00 0.20 0.33% 59.90 15 60.00 209 13.48
2013-10-17 2106 2288933 1474 137134463 60.00 60.60 59.70 59.70 0.30 -0.5% 59.70 5 59.80 2 13.42
2013-10-18 2106 3775020 2141 224639671 59.50 60.40 58.60 60.20 0.50 0.84% 60.20 18 60.30 21 13.53
2013-10-21 2106 2734902 1630 162793575 60.10 60.20 59.20 59.30 0.90 -1.5% 59.30 42 59.50 2 13.33
2013-10-22 2106 4444859 2121 261523339 59.30 59.70 58.20 58.30 1.00 -1.69% 58.20 160 58.30 34 13.10
2013-10-23 2106 5124322 2381 294752331 58.60 59.20 57.00 57.30 1.00 -1.72% 57.30 37 57.50 7 12.88
2013-10-24 2106 3912313 1682 222807941 57.30 57.30 56.60 56.90 0.40 -0.7% 56.90 63 57.00 23 12.79
2013-10-25 2106 2358850 1553 135025285 56.90 57.70 56.80 57.30 0.40 0.7% 57.30 45 57.40 15 12.88
2013-10-28 2106 2829669 1795 165774381 58.00 58.90 57.90 58.60 1.30 2.27% 58.60 11 58.70 8 13.17
2013-10-29 2106 2136525 1298 126507416 58.60 59.50 58.60 59.50 0.90 1.54% 59.40 45 59.50 31 13.37
2013-10-30 2106 3933650 2189 231445945 59.70 60.10 58.00 58.20 1.30 -2.18% 58.20 94 58.40 5 13.08
2013-10-31 2106 2852888 1481 165410104 58.20 58.60 57.50 57.70 0.50 -0.86% 57.70 32 58.00 2 12.97
2013-11-01 2106 1773182 994 102972527 58.00 58.60 57.80 57.80 0.10 0.17% 57.80 2 57.90 2 12.99
2013-11-04 2106 3636955 2212 214758445 57.80 59.80 57.80 59.20 1.40 2.42% 59.20 1 59.30 99 13.30
2013-11-05 2106 1743129 958 101960397 59.10 59.10 58.00 58.00 1.20 -2.03% 58.00 149 58.20 46 13.03
2013-11-06 2106 2024235 1170 117976975 58.00 59.10 57.80 57.80 0.20 -0.34% 57.80 26 58.00 1 12.99
2013-11-07 2106 2076758 906 120297964 58.00 58.50 57.50 58.00 0.20 0.35% 57.90 11 58.00 539 13.03
2013-11-08 2106 4199381 2451 237278317 57.20 57.60 56.00 56.50 1.50 -2.59% 56.40 10 56.50 33 12.70
2013-11-11 2106 2073780 1235 118655460 56.90 57.80 56.70 57.20 0.70 1.24% 57.10 16 57.20 5 12.85
2013-11-12 2106 1389675 859 79173175 57.20 57.80 56.50 56.90 0.30 -0.52% 56.90 8 57.00 6 12.79
2013-11-13 2106 1518259 977 86556453 56.90 57.40 56.60 56.60 0.30 -0.53% 56.60 6 56.80 23 12.72
2013-11-14 2106 1169811 889 67076974 56.80 57.70 56.80 57.50 0.90 1.59% 57.40 5 57.50 1 12.92
2013-11-15 2106 2249880 1295 130678640 57.50 58.60 57.00 58.30 0.80 1.39% 58.10 1 58.40 16 13.34
2013-11-18 2106 2463239 1580 145591863 58.20 59.50 58.10 59.00 0.70 1.2% 58.90 19 59.00 274 13.50
2013-11-19 2106 3371119 1675 201131540 59.50 60.00 58.60 59.60 0.60 1.02% 59.60 57 59.70 4 13.64
2013-11-20 2106 4516879 2260 273637904 59.60 61.00 59.60 60.30 0.70 1.17% 60.30 46 60.50 3 13.80
2013-11-21 2106 2304309 1160 138320181 60.30 60.80 59.60 59.60 0.70 -1.16% 59.60 28 59.70 1 13.64
2013-11-22 2106 3623369 2244 220477001 59.60 61.40 59.60 60.70 1.10 1.85% 60.70 48 60.80 16 13.89
2013-11-25 2106 1656611 1183 101516197 61.50 61.80 60.80 61.00 0.30 0.49% 61.00 53 61.10 1 13.96
2013-11-26 2106 3593285 1978 223078261 61.50 62.50 61.00 61.90 0.90 1.48% 61.90 88 62.00 9 14.16
2013-11-27 2106 4243286 2167 268005618 62.30 63.60 62.30 63.30 1.40 2.26% 63.30 49 63.40 151 14.49
2013-11-28 2106 4918398 2337 314212680 63.90 64.40 63.30 63.80 0.50 0.79% 63.80 6 63.90 48 14.60
2013-11-29 2106 3037748 1560 194396072 64.00 64.20 63.50 64.10 0.30 0.47% 64.00 117 64.10 37 14.67
2013-12-02 2106 2391010 1312 153307440 64.50 64.50 63.30 64.30 0.20 0.31% 64.30 30 64.40 84 14.71
2013-12-03 2106 1231539 784 78512921 64.30 64.30 63.50 63.60 0.70 -1.09% 63.60 23 63.70 24 14.55
2013-12-04 2106 2290916 1323 147074992 64.00 64.50 63.60 64.40 0.80 1.26% 64.40 1 64.50 164 14.74
2013-12-05 2106 1317588 852 83844434 64.10 64.20 63.10 63.80 0.60 -0.93% 63.80 3 63.90 9 14.60
2013-12-06 2106 2067147 1228 131859124 63.70 64.40 63.10 63.70 0.10 -0.16% 63.70 15 63.80 4 14.58
2013-12-09 2106 1695730 998 109127270 64.00 64.70 64.00 64.30 0.60 0.94% 64.30 1 64.40 121 14.71
2013-12-10 2106 556455 427 35514025 64.30 64.30 63.60 63.70 0.60 -0.93% 63.70 9 63.80 2 14.58
2013-12-11 2106 938271 599 59735440 63.70 64.20 63.20 63.50 0.20 -0.31% 63.40 10 63.50 67 14.53
2013-12-12 2106 1789243 1206 112115100 63.10 63.80 62.10 62.20 1.30 -2.05% 62.20 13 62.30 1 14.23
2013-12-13 2106 1890300 928 117711538 62.00 62.90 61.90 62.30 0.10 0.16% 62.20 2 62.30 116 14.26
2013-12-16 2106 1454365 933 89592805 62.30 62.50 61.00 61.40 0.90 -1.44% 61.20 35 61.40 4 14.05
2013-12-17 2106 1357491 871 84327542 61.60 62.40 61.60 62.00 0.60 0.98% 62.00 4 62.10 1 14.19
2013-12-18 2106 1295955 872 81279577 62.30 63.10 62.30 62.90 0.90 1.45% 62.70 3 62.90 47 14.39
2013-12-19 2106 1473661 947 92393499 63.50 63.80 62.10 62.80 0.10 -0.16% 62.60 6 62.80 93 14.37
2013-12-20 2106 852480 501 53467794 62.80 63.00 62.30 62.50 0.30 -0.48% 62.40 6 62.50 56 14.30
2013-12-23 2106 865482 525 54077084 62.50 62.80 62.00 62.40 0.10 -0.16% 62.30 29 62.40 59 14.28
2013-12-24 2106 964598 585 60734742 62.50 63.40 62.20 63.10 0.70 1.12% 62.90 5 63.10 1 14.44
2013-12-25 2106 744656 476 46890124 63.10 63.30 62.50 62.90 0.20 -0.32% 62.90 22 63.00 8 14.39
2013-12-26 2106 624463 380 39429676 62.90 63.50 62.90 62.90 0.00 0% 62.90 103 63.00 3 14.39
2013-12-27 2106 817608 460 51683775 63.00 63.40 63.00 63.10 0.20 0.32% 63.00 5 63.10 3 14.44
2013-12-30 2106 1365115 807 86748844 63.40 63.90 63.30 63.40 0.30 0.48% 63.40 113 63.70 5 14.51
2013-12-31 2106 7602028 3554 500107448 63.80 67.70 63.80 66.30 2.90 4.57% 66.20 49 66.30 34 15.17
2013-12-31 2106 7602028 3554 500107448 63.80 67.70 63.80 66.30 2.90 0% 66.20 49 66.30 34 15.17