為升(2231)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　69.60
0
0%		70.60
1
1.44%		71.10
0.5
0.71%		 　71.20
0.1
0.14%		70.10
-1.1
-1.54%		70.00
-0.1
-0.14%		70.30
0.3
0.43%		70.40
0.1
0.14%		 　71.00
0.6
0.85%		71.70
0.7
0.99%		72.00
0.3
0.42%		71.90
-0.1
-0.14%		72.00
0.1
0.14%		 　72.30
0.3
0.42%		72.00
-0.3
-0.41%		71.90
-0.1
-0.14%		72.00
0.1
0.14%		71.50
-0.5
-0.69%		 　71.60
0.1
0.14%		71.50
-0.1
-0.14%		72.00
0.5
0.7%		71.20
-0.8
-1.11%		71.31
2 月71.30
0.1
0.14%		 　70.60
-0.7
-0.98%		71.10
0.5
0.71%		71.10
0
0%		 　　　　　　　　　　70.80
-0.3
-0.42%		71.60
0.8
1.13%		72.00
0.4
0.56%		71.60
-0.4
-0.56%		71.00
-0.6
-0.84%		70.40
-0.6
-0.85%		 70.50
0.1
0.14%		70.50
0
0%		70.00
-0.5
-0.71%		 70.9
3 月70.90
0.9
1.29%		 　69.00
-1.9
-2.68%		69.40
0.4
0.58%		69.50
0.1
0.14%		70.80
1.3
1.87%		70.20
-0.6
-0.85%		 　72.00
1.8
2.56%		71.40
-0.6
-0.83%		71.00
-0.4
-0.56%		70.90
-0.1
-0.14%		70.50
-0.4
-0.56%		 　70.10
-0.4
-0.57%		70.80
0.7
1%		70.00
-0.8
-1.13%		70.40
0.4
0.57%		69.50
-0.9
-1.28%		 　71.00
1.5
2.16%		71.00
0
0%		70.90
-0.1
-0.14%		70.00
-0.9
-1.27%		70.40
0.4
0.57%		 70.44
4 月70.00
-0.4
-0.57%		70.00
0
0%		70.40
0.4
0.57%		 　　　69.70
-0.7
-0.99%		69.50
-0.2
-0.29%		69.60
0.1
0.14%		70.70
1.1
1.58%		70.90
0.2
0.28%		 　75.80
4.9
6.91%		80.40
4.6
6.07%		80.80
0.4
0.5%		80.50
-0.3
-0.37%		81.60
1.1
1.37%		 　87.30
5.7
6.99%		87.00
-0.3
-0.34%		86.90
-0.1
-0.11%		87.10
0.2
0.23%		84.60
-2.5
-2.87%		 　85.50
0.9
1.06%		83.70
-1.8
-2.11%		 78.58
5 月　84.20
0.5
0.6%		81.90
-2.3
-2.73%		 　82.20
0.3
0.37%		81.70
-0.5
-0.61%		81.90
0.2
0.24%		82.00
0.1
0.12%		83.50
1.5
1.83%		 　83.50
0
0%		82.70
-0.8
-0.96%		84.40
1.7
2.06%		88.70
4.3
5.09%		86.60
-2.1
-2.37%		 　87.10
0.5
0.58%		87.40
0.3
0.34%		87.30
-0.1
-0.11%		85.50
-1.8
-2.06%		85.40
-0.1
-0.12%		 　85.50
0.1
0.12%		86.00
0.5
0.58%		85.50
-0.5
-0.58%		85.80
0.3
0.35%		85.90
0.1
0.12%		84.73
6 月 　85.20
-0.7
-0.81%		85.30
0.1
0.12%		85.00
-0.3
-0.35%		83.50
-1.5
-1.76%		82.00
-1.5
-1.8%		 　83.10
1.1
1.34%		80.30
-2.8
-3.37%		 80.70
0.4
0.5%		80.10
-0.6
-0.74%		 　78.60
-1.5
-1.87%		78.20
-0.4
-0.51%		79.00
0.8
1.02%		77.20
-1.8
-2.28%		75.00
-2.2
-2.85%		 　77.70
2.7
3.6%		75.00
-2.7
-3.47%		75.70
0.7
0.93%		76.00
0.3
0.4%		76.70
0.7
0.92%		 79.76
7 月78.00
1.3
1.69%		79.90
1.9
2.44%		76.20
-3.7
-4.63%		76.50
0.3
0.39%		77.70
1.2
1.57%		 　77.40
-0.3
-0.39%		78.50
1.1
1.42%		77.80
-0.7
-0.89%		78.10
0.3
0.39%		78.00
-0.1
-0.13%		 　81.70
3.7
4.74%		81.60
-0.1
-0.12%		83.70
2.1
2.57%		83.60
-0.1
-0.12%		85.50
1.9
2.27%		 　86.00
0.5
0.58%		91.40
5.4
6.28%		91.00
-0.4
-0.44%		90.40
-0.6
-0.66%		93.20
2.8
3.1%		 　99.10
5.9
6.33%		97.10
-2
-2.02%		97.50
0.4
0.41%		84.6
8 月99.00
1.5
1.54%		97.10
-1.9
-1.92%		 　103.50
6.4
6.59%		102.00
-1.5
-1.45%		98.00
-4
-3.92%		100.50
2.5
2.55%		104.50
4
3.98%		 　99.80
-4.7
-4.5%		99.50
-0.3
-0.3%		101.00
1.5
1.51%		98.70
-2.3
-2.28%		98.70
0
0%		 　100.00
1.3
1.32%		98.20
-1.8
-1.8%		 96.50
-1.7
-1.73%		97.20
0.7
0.73%		 　96.20
-1
-1.03%		94.10
-2.1
-2.18%		91.50
-2.6
-2.76%		95.10
3.6
3.93%		93.80
-1.3
-1.37%		 98.55
9 月　100.00
6.2
6.61%		101.50
1.5
1.5%		103.00
1.5
1.48%		104.50
1.5
1.46%		100.50
-4
-3.83%		 　99.90
-0.6
-0.6%		97.60
-2.3
-2.3%		99.10
1.5
1.54%		99.50
0.4
0.4%		99.20
-0.3
-0.3%		100.00
0.8
0.81%		 107.00
7
7%		108.50
1.5
1.4%		109.00
0.5
0.46%		 　　　107.00
-2
-1.83%		105.50
-1.5
-1.4%		105.00
-0.5
-0.47%		105.50
0.5
0.48%		108.00
2.5
2.37%		 　105.00
-3
-2.78%		 103.57
10 月105.00
0
0%		102.00
-3
-2.86%		101.00
-1
-0.98%		101.00
0
0%		 　100.00
-1
-0.99%		99.00
-1
-1%		100.50
1.5
1.52%		 100.00
-0.5
-0.5%		 　100.00
0
0%		100.50
0.5
0.5%		99.50
-1
-1%		98.00
-1.5
-1.51%		98.30
0.3
0.31%		 　99.40
1.1
1.12%		98.50
-0.9
-0.91%		97.00
-1.5
-1.52%		95.70
-1.3
-1.34%		97.00
1.3
1.36%		 　96.00
-1
-1.03%		95.90
-0.1
-0.1%		96.30
0.4
0.42%		96.70
0.4
0.42%		98.99
11 月98.50
1.8
1.86%		 　98.80
0.3
0.3%		97.30
-1.5
-1.52%		96.90
-0.4
-0.41%		97.30
0.4
0.41%		97.00
-0.3
-0.31%		 　94.60
-2.4
-2.47%		94.20
-0.4
-0.42%		94.30
0.1
0.11%		95.40
1.1
1.17%		97.00
1.6
1.68%		 　96.20
-0.8
-0.82%		96.00
-0.2
-0.21%		98.00
2
2.08%		97.80
-0.2
-0.2%		102.50
4.7
4.81%		 　109.50
7
6.83%		109.00
-0.5
-0.46%		108.00
-1
-0.92%		108.00
0
0%		108.00
0
0%		 100.9
12 月　115.50
7.5
6.94%		116.50
1
0.87%		118.50
2
1.72%		118.50
0
0%		117.50
-1
-0.84%		 　118.00
0.5
0.43%		126.00
8
6.78%		126.50
0.5
0.4%		132.00
5.5
4.35%		131.00
-1
-0.76%		 　132.00
1
0.76%		134.00
2
1.52%		134.50
0.5
0.37%		134.50
0
0%		131.50
-3
-2.23%		 　140.50
9
6.84%		137.00
-3.5
-2.49%		135.50
-1.5
-1.09%		136.00
0.5
0.37%		134.50
-1.5
-1.1%		 　131.50
-3
-2.23%		131.00
-0.5
-0.38%		129.02

說明:最高漲幅:7%最低跌幅:-4.63% 最高價:140.50最低價:69.00平均價:89.62,灰色底表示週末,漲160天(283.1)元,跌133天(-156.7)元,平盤17天
7%=18,6%=4,5%=4,4%=5,3%=5,2%=24,1%=53,0%=64,-0%=2,-1%=3,-2%=11,-3%=28,-4%=33,-5%=56,

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 2231 14956 17 1040440 69.80 70.70 69.20 69.60 0.10 0% 69.50 5 69.60 1 20.71
2013-01-03 2231 122000 64 8591700 69.80 71.30 69.70 70.60 1.00 1.44% 70.60 3 70.80 1 21.01
2013-01-04 2231 54000 38 3817100 70.70 71.10 69.60 71.10 0.50 0.71% 71.10 4 71.30 2 21.16
2013-01-07 2231 72000 65 5121700 71.50 72.00 70.20 71.20 0.10 0.14% 71.20 1 71.30 4 21.19
2013-01-08 2231 24000 22 1689000 70.50 70.80 70.10 70.10 1.10 -1.54% 70.10 4 70.40 1 20.86
2013-01-09 2231 21446 16 1505607 70.00 71.20 70.00 70.00 0.10 -0.14% 69.80 5 70.30 1 20.83
2013-01-10 2231 37000 19 2607300 70.50 70.90 70.30 70.30 0.30 0.43% 70.10 2 70.50 1 20.92
2013-01-11 2231 55223 29 3889943 70.00 70.90 70.00 70.40 0.10 0.14% 70.10 1 70.60 1 20.95
2013-01-14 2231 171017 68 11987297 70.00 71.50 69.00 71.00 0.60 0.85% 71.00 14 71.30 2 21.13
2013-01-15 2231 111250 59 8033250 72.50 73.20 71.00 71.70 0.70 0.99% 71.30 1 71.70 1 21.34
2013-01-16 2231 93496 46 6712264 71.90 72.30 70.60 72.00 0.30 0.42% 71.80 1 72.00 24 21.43
2013-01-17 2231 41000 28 2940500 72.00 72.00 71.20 71.90 0.10 -0.14% 71.30 3 72.00 16 21.40
2013-01-18 2231 26000 18 1865100 71.30 72.00 71.30 72.00 0.10 0.14% 71.60 3 72.00 6 21.43
2013-01-21 2231 67000 25 4825100 72.00 72.40 72.00 72.30 0.30 0.42% 72.00 7 72.40 4 21.52
2013-01-22 2231 23001 17 1656772 72.60 72.60 71.80 72.00 0.30 -0.41% 71.90 1 72.00 45 21.43
2013-01-23 2231 13000 11 931800 71.80 71.90 71.40 71.90 0.10 -0.14% 71.50 4 72.00 8 21.40
2013-01-24 2231 52516 24 3764190 71.50 72.00 71.50 72.00 0.10 0.14% 71.50 6 72.00 8 21.43
2013-01-25 2231 18443 16 1324097 72.00 72.00 71.50 71.50 0.50 -0.69% 71.50 2 71.90 3 21.28
2013-01-28 2231 11000 8 787200 71.60 71.80 71.50 71.60 0.10 0.14% 71.60 4 71.90 1 21.31
2013-01-29 2231 22000 13 1570200 71.60 71.90 71.20 71.50 0.10 -0.14% 71.20 3 71.50 1 21.28
2013-01-30 2231 14000 14 1006100 71.50 72.00 71.50 72.00 0.50 0.7% 71.60 1 72.00 55 21.43
2013-01-31 2231 9000 9 644700 72.00 72.00 71.20 71.20 0.80 -1.11% 71.10 2 71.70 4 21.19
2013-02-01 2231 38250 16 2712650 71.20 71.30 70.10 71.30 0.10 0.14% 70.90 1 71.20 2 21.22
2013-02-04 2231 21000 16 1487400 71.00 71.70 70.60 70.60 0.70 -0.98% 70.60 1 70.80 1 21.01
2013-02-05 2231 108000 74 7695900 70.50 72.00 70.50 71.10 0.50 0.71% 71.00 3 71.70 1 21.22
2013-02-06 2231 157200 102 11334540 71.10 73.00 71.10 71.10 0.00 0% 71.00 1 71.60 1 21.22
2013-02-18 2231 130000 23 9234100 71.70 71.70 70.00 70.80 0.30 -0.42% 70.30 1 71.00 2 21.13
2013-02-19 2231 178000 36 12668900 70.80 72.00 69.90 71.60 0.80 1.13% 71.20 3 71.60 1 21.37
2013-02-20 2231 186275 43 13438762 72.00 73.00 70.70 72.00 0.40 0.56% 71.70 5 72.00 6 21.49
2013-02-21 2231 115530 42 8348882 71.90 72.70 71.60 71.60 0.40 -0.56% 71.50 5 71.80 1 21.37
2013-02-22 2231 130000 21 9355100 72.00 72.20 71.00 71.00 0.60 -0.84% 71.00 2 71.90 1 21.19
2013-02-23 2231 101000 22 7150200 71.00 71.80 70.40 70.40 0.60 -0.85% 70.20 1 71.20 1 21.01
2013-02-25 2231 102055 40 7213083 70.00 71.90 69.00 70.50 0.10 0.14% 70.50 2 70.60 1 21.04
2013-02-26 2231 54000 34 3788500 70.50 70.80 69.90 70.50 0.00 0% 70.00 5 70.50 2 21.04
2013-02-27 2231 61100 34 4287100 70.00 70.40 69.90 70.00 0.50 -0.71% 69.90 2 70.20 1 20.90
2013-03-01 2231 114070 21 8048063 70.40 70.90 70.20 70.90 0.90 1.29% 70.50 2 70.80 5 21.16
2013-03-04 2231 89000 42 6264500 71.00 71.20 69.00 69.00 1.90 -2.68% 69.00 5 69.30 1 20.60
2013-03-05 2231 50000 18 3462300 69.10 69.50 69.10 69.40 0.40 0.58% 69.40 2 69.50 1 20.72
2013-03-06 2231 30000 22 2084400 69.40 69.90 69.40 69.50 0.10 0.14% 69.40 1 69.70 1 20.75
2013-03-07 2231 97223 62 6865699 69.50 71.70 69.50 70.80 1.30 1.87% 70.80 1 71.20 2 21.13
2013-03-08 2231 51000 44 3576200 70.10 70.80 69.80 70.20 0.60 -0.85% 69.80 3 70.20 3 20.96
2013-03-11 2231 160000 105 11523500 70.80 72.80 70.00 72.00 1.80 2.56% 72.00 2 72.50 28 21.49
2013-03-12 2231 42020 31 3009016 73.00 73.00 71.10 71.40 0.60 -0.83% 71.20 2 71.40 2 21.31
2013-03-13 2231 40050 25 2849250 71.40 71.90 70.60 71.00 0.40 -0.56% 70.70 2 71.00 3 21.19
2013-03-14 2231 36008 15 2562064 71.00 71.80 70.60 70.90 0.10 -0.14% 70.90 1 71.30 2 21.16
2013-03-15 2231 24000 17 1696700 70.90 70.90 70.30 70.50 0.40 -0.56% 70.10 2 70.70 1 21.04
2013-03-18 2231 52100 36 3680839 70.50 71.00 70.10 70.10 0.40 -0.57% 70.10 3 70.40 3 20.93
2013-03-19 2231 21700 20 1527550 70.60 70.80 70.20 70.80 0.70 1% 70.30 2 70.90 1 21.13
2013-03-20 2231 28100 24 1970830 70.90 70.90 70.00 70.00 0.80 -1.13% 69.80 1 70.00 5 20.90
2013-03-21 2231 13223 12 928399 70.50 70.50 70.00 70.40 0.40 0.57% 69.90 3 70.50 4 21.01
2013-03-22 2231 22446 17 1566897 70.40 70.40 69.50 69.50 0.90 -1.28% 69.50 1 69.90 4 20.75
2013-03-25 2231 40100 38 2851290 70.00 72.00 70.00 71.00 1.50 2.16% 70.80 1 71.10 2 17.27
2013-03-26 2231 9489 10 675919 71.00 71.40 71.00 71.00 0.00 0% 70.80 3 71.00 1 17.27
2013-03-27 2231 10000 10 705300 70.20 71.10 70.20 70.90 0.10 -0.14% 70.50 1 71.00 11 17.25
2013-03-28 2231 17223 13 1207798 71.00 71.00 70.00 70.00 0.90 -1.27% 70.00 3 70.50 1 17.03
2013-03-29 2231 53100 38 3724740 70.50 70.50 69.70 70.40 0.40 0.57% 70.20 3 70.40 2 17.13
2013-04-01 2231 36009 27 2506836 70.00 70.00 69.40 70.00 0.40 -0.57% 69.60 2 70.00 3 17.03
2013-04-02 2231 24083 23 1682293 70.00 70.20 69.60 70.00 0.00 0% 69.70 4 70.00 2 17.03
2013-04-03 2231 41000 23 2873700 70.00 70.50 70.00 70.40 0.40 0.57% 70.20 2 70.40 1 17.13
2013-04-08 2231 52000 30 3615200 68.50 70.30 68.50 69.70 0.70 -0.99% 69.60 1 70.00 1 16.96
2013-04-09 2231 49000 30 3416400 69.70 70.50 69.50 69.50 0.20 -0.29% 69.50 1 69.90 2 16.91
2013-04-10 2231 43000 27 2984300 69.00 69.90 69.00 69.60 0.10 0.14% 69.30 2 69.90 1 16.93
2013-04-11 2231 94000 62 6636100 70.70 71.00 70.00 70.70 1.10 1.58% 70.60 2 70.90 2 17.20
2013-04-12 2231 63050 34 4466945 70.80 71.20 70.20 70.90 0.20 0.28% 70.50 7 70.70 1 17.25
2013-04-15 2231 262724 153 19914378 75.80 75.80 75.70 75.80 4.90 6.91% 75.80 125 0.00 0 18.44
2013-04-16 2231 639260 445 51023930 77.30 81.10 77.30 80.40 4.60 6.07% 80.00 1 80.40 3 19.56
2013-04-17 2231 530812 386 42927083 80.80 82.90 79.00 80.80 0.40 0.5% 80.70 4 81.20 5 19.66
2013-04-18 2231 209000 156 16928200 81.90 81.90 80.10 80.50 0.30 -0.37% 80.50 9 80.70 4 19.59
2013-04-19 2231 309650 240 25406910 81.00 83.50 80.50 81.60 1.10 1.37% 81.60 3 82.20 1 19.85
2013-04-22 2231 704000 409 61156300 85.00 87.30 84.00 87.30 5.70 6.99% 87.30 304 0.00 0 21.24
2013-04-23 2231 617085 442 53578195 87.30 88.50 85.20 87.00 0.30 -0.34% 87.00 5 87.20 2 21.17
2013-04-24 2231 270163 221 23474047 88.00 88.10 86.10 86.90 0.10 -0.11% 86.90 1 87.00 30 21.14
2013-04-25 2231 346010 278 30485866 86.20 89.80 85.50 87.10 0.20 0.23% 87.10 1 87.80 1 21.19
2013-04-26 2231 217012 186 18676909 87.10 88.20 84.50 84.60 2.50 -2.87% 84.50 1 84.90 1 20.58
2013-04-29 2231 141000 110 12087100 85.00 86.50 85.00 85.50 0.90 1.06% 85.20 1 85.80 2 20.80
2013-04-30 2231 157948 133 13279889 86.30 86.60 82.50 83.70 1.80 -2.11% 83.70 5 84.40 2 20.36
2013-05-02 2231 54141 45 4551073 84.50 84.60 83.50 84.20 0.50 0.6% 83.70 4 84.40 1 20.49
2013-05-03 2231 94005 84 7778809 84.20 84.50 81.80 81.90 2.30 -2.73% 81.80 4 82.70 1 19.93
2013-05-06 2231 53113 47 4378888 82.00 83.50 82.00 82.20 0.30 0.37% 82.10 12 82.80 2 20.00
2013-05-07 2231 49030 37 4023251 82.60 82.60 81.20 81.70 0.50 -0.61% 81.70 1 82.00 2 19.88
2013-05-08 2231 61000 55 5001400 82.70 82.90 80.90 81.90 0.20 0.24% 81.40 1 81.90 2 19.93
2013-05-09 2231 63486 53 5159011 81.20 82.00 81.00 82.00 0.10 0.12% 81.30 3 82.20 2 17.60
2013-05-10 2231 85020 57 7032754 82.00 83.80 81.80 83.50 1.50 1.83% 83.50 4 83.60 2 17.92
2013-05-13 2231 63030 44 5228184 84.00 84.00 82.20 83.50 0.00 0% 83.50 8 83.60 5 17.92
2013-05-14 2231 37005 35 3063909 83.50 83.50 82.50 82.70 0.80 -0.96% 82.60 3 83.00 1 17.75
2013-05-15 2231 111196 73 9306685 83.10 84.50 82.70 84.40 1.70 2.06% 84.40 2 84.50 4 18.11
2013-05-16 2231 441260 260 38912509 85.00 89.70 84.80 88.70 4.30 5.09% 88.60 6 88.70 15 19.03
2013-05-17 2231 98298 83 8552157 88.00 88.00 86.20 86.60 2.10 -2.37% 86.60 4 86.80 1 18.58
2013-05-20 2231 237165 148 20800671 86.60 88.70 85.80 87.10 0.50 0.58% 87.10 1 87.90 2 18.69
2013-05-21 2231 154000 104 13516000 87.40 88.70 86.70 87.40 0.30 0.34% 87.40 8 87.60 1 18.76
2013-05-22 2231 105360 75 9232939 88.30 88.30 87.20 87.30 0.10 -0.11% 87.30 1 87.90 2 18.73
2013-05-23 2231 101385 75 8722309 86.10 87.10 85.20 85.50 1.80 -2.06% 85.20 2 85.60 2 18.35
2013-05-24 2231 42000 35 3575300 84.80 85.80 84.60 85.40 0.10 -0.12% 84.80 3 85.40 1 18.33
2013-05-27 2231 40010 16 3424755 85.40 86.90 85.40 85.50 0.10 0.12% 85.50 2 86.00 12 18.35
2013-05-28 2231 33562 26 2851582 85.50 86.00 84.50 86.00 0.50 0.58% 85.40 1 85.90 1 18.45
2013-05-29 2231 65223 46 5564065 86.00 86.00 85.10 85.50 0.50 -0.58% 85.50 3 85.80 1 18.35
2013-05-30 2231 60000 50 5096300 85.10 85.80 84.50 85.80 0.30 0.35% 85.80 6 86.00 1 18.41
2013-05-31 2231 29168 22 2496365 85.80 86.40 85.10 85.90 0.10 0.12% 85.20 1 86.00 3 18.43
2013-06-03 2231 36066 35 3057521 85.50 85.70 84.10 85.20 0.70 -0.81% 85.20 1 85.90 5 18.28
2013-06-04 2231 26198 20 2225589 85.40 85.50 84.50 85.30 0.10 0.12% 84.70 2 85.00 1 18.30
2013-06-05 2231 97020 77 8134084 84.40 85.00 83.00 85.00 0.30 -0.35% 85.00 31 85.10 1 18.24
2013-06-06 2231 23000 21 1923300 83.70 84.40 83.50 83.50 1.50 -1.76% 83.40 1 83.50 3 17.92
2013-06-07 2231 77000 58 6382700 83.50 85.20 82.00 82.00 1.50 -1.8% 81.80 1 82.00 18 17.60
2013-06-10 2231 136186 92 11134725 82.00 84.00 79.70 83.10 1.10 1.34% 83.00 1 83.10 1 17.83
2013-06-11 2231 60000 54 4873200 83.00 83.00 80.30 80.30 2.80 -3.37% 80.30 3 80.60 2 17.23
2013-06-13 2231 170152 104 13496644 80.00 81.00 77.10 80.70 0.40 0.5% 80.20 1 80.70 1 17.32
2013-06-14 2231 205001 144 16130080 83.00 83.00 76.50 80.10 0.60 -0.74% 80.10 3 80.20 1 17.19
2013-06-17 2231 18001 19 1422179 79.00 79.70 78.40 78.60 1.50 -1.87% 78.50 2 78.80 3 16.87
2013-06-18 2231 98894 85 7734363 78.80 79.00 77.50 78.20 0.40 -0.51% 78.10 1 78.50 1 16.78
2013-06-19 2231 58020 39 4658194 78.20 81.50 78.20 79.00 0.80 1.02% 78.50 2 79.50 2 16.95
2013-06-20 2231 67269 36 5216520 78.30 78.30 77.10 77.20 1.80 -2.28% 77.20 2 78.20 1 16.57
2013-06-21 2231 191000 56 14329600 72.20 76.80 72.20 75.00 2.20 -2.85% 74.70 1 75.00 7 16.09
2013-06-24 2231 189325 49 14552790 75.00 77.70 75.00 77.70 2.70 3.6% 77.00 1 77.80 1 16.67
2013-06-25 2231 42001 38 3177578 75.90 77.90 75.00 75.00 2.70 -3.47% 75.00 4 75.20 2 16.09
2013-06-26 2231 167000 28 12670700 75.00 76.70 75.00 75.70 0.70 0.93% 75.50 1 76.20 5 16.24
2013-06-27 2231 56446 41 4307715 76.00 77.00 75.80 76.00 0.30 0.4% 76.00 5 76.80 10 16.31
2013-06-28 2231 12000 7 913400 76.00 76.70 76.00 76.70 0.70 0.92% 75.50 2 76.70 14 16.46
2013-07-01 2231 64250 49 4986448 76.80 78.00 76.80 78.00 1.30 1.69% 77.80 3 78.00 12 16.74
2013-07-02 2231 237184 114 18772700 78.10 80.40 78.10 79.90 1.90 2.44% 79.80 2 80.00 2 17.15
2013-07-03 2231 128000 90 9806600 75.90 77.40 75.90 76.20 0.00 -4.63% 76.20 2 76.70 1 16.35
2013-07-04 2231 18140 20 1381140 77.00 77.00 76.00 76.50 0.30 0.39% 76.30 6 76.70 2 16.42
2013-07-05 2231 58000 45 4501200 76.90 79.00 76.30 77.70 1.20 1.57% 77.70 3 78.30 1 16.67
2013-07-08 2231 9000 8 696800 77.70 77.70 76.60 77.40 0.30 -0.39% 77.20 2 77.60 2 16.61
2013-07-09 2231 57323 29 4480929 77.00 78.50 77.00 78.50 1.10 1.42% 78.00 1 78.50 1 16.85
2013-07-10 2231 29325 24 2276625 78.60 78.60 77.10 77.80 0.70 -0.89% 77.70 2 78.50 2 16.70
2013-07-11 2231 97150 32 7596410 79.00 79.00 77.30 78.10 0.30 0.39% 78.10 1 78.70 1 16.76
2013-07-12 2231 74000 63 5792900 78.10 78.80 78.00 78.00 0.10 -0.13% 78.00 7 78.60 1 16.74
2013-07-15 2231 243076 153 19753448 78.00 82.30 77.90 81.70 3.70 4.74% 81.50 1 81.80 1 17.53
2013-07-16 2231 208046 127 17072818 83.00 83.00 81.60 81.60 0.10 -0.12% 82.00 5 82.30 5 17.51
2013-07-17 2231 264196 141 22049509 80.60 84.20 80.60 83.70 2.10 2.57% 83.00 1 83.70 1 17.96
2013-07-18 2231 184000 64 15371900 84.00 84.00 82.20 83.60 0.10 -0.12% 83.60 1 84.00 6 17.94
2013-07-19 2231 230000 174 19574000 84.00 86.40 83.60 85.50 1.90 2.27% 85.40 1 86.40 3 18.35
2013-07-22 2231 343000 158 29487200 86.80 86.90 84.50 86.00 0.50 0.58% 86.00 13 86.10 1 18.45
2013-07-23 2231 503949 362 45134531 86.90 91.50 86.10 91.40 5.40 6.28% 90.50 3 91.40 3 19.61
2013-07-24 2231 276797 208 25505847 92.60 93.50 90.90 91.00 0.40 -0.44% 91.00 2 91.40 13 19.53
2013-07-25 2231 171085 132 15574650 91.50 92.00 90.00 90.40 0.60 -0.66% 90.40 1 91.00 4 19.40
2013-07-26 2231 483516 383 45116231 90.40 94.70 90.40 93.20 2.80 3.1% 93.20 4 93.40 3 20.00
2013-07-29 2231 605565 504 59197849 93.20 99.70 93.20 99.10 5.90 6.33% 99.00 4 99.20 1 21.27
2013-07-30 2231 269475 240 26405525 99.00 99.50 97.00 97.10 2.00 -2.02% 97.00 7 97.90 1 20.84
2013-07-31 2231 519865 410 51175605 97.00 100.50 95.30 97.50 0.40 0.41% 97.50 3 97.90 3 20.92
2013-08-01 2231 461350 343 45910150 98.00 100.50 98.00 99.00 1.50 1.54% 98.70 7 99.00 1 21.24
2013-08-02 2231 252400 193 24739539 100.50 100.50 97.10 97.10 1.90 -1.92% 97.10 24 98.00 5 20.84
2013-08-05 2231 1140006 570 116597718 100.50 103.50 99.10 103.50 6.40 6.59% 103.50 416 0.00 0 22.21
2013-08-06 2231 1097482 583 113706610 104.50 106.00 101.00 102.00 1.50 -1.45% 102.00 22 103.00 2 20.36
2013-08-07 2231 344772 265 34224612 100.00 101.00 96.50 98.00 4.00 -3.92% 97.90 11 98.00 3 19.56
2013-08-08 2231 389474 304 39467400 98.10 104.00 98.10 100.50 2.50 2.55% 100.50 11 102.00 4 20.06
2013-08-09 2231 448769 366 46308976 100.50 104.50 100.50 104.50 4.00 3.98% 104.00 1 104.50 16 20.86
2013-08-12 2231 509300 327 50948730 104.00 104.00 99.00 99.80 4.70 -4.5% 99.60 10 99.80 4 19.92
2013-08-13 2231 124000 105 12368200 99.80 100.50 99.00 99.50 0.30 -0.3% 99.50 8 99.90 4 19.86
2013-08-14 2231 227044 119 22836544 99.50 101.00 99.50 101.00 1.50 1.51% 100.50 7 101.00 6 20.16
2013-08-15 2231 126125 83 12598787 101.50 101.50 98.70 98.70 2.30 -2.28% 98.60 3 98.70 1 19.70
2013-08-16 2231 98000 86 9645900 98.00 100.00 97.30 98.70 0.00 0% 98.70 1 99.00 4 19.70
2013-08-19 2231 204000 179 20622300 99.40 102.00 99.40 100.00 1.30 1.32% 100.00 15 100.50 1 19.96
2013-08-20 2231 180100 137 17800520 101.00 101.50 98.00 98.20 1.80 -1.8% 98.20 7 99.00 2 19.60
2013-08-22 2231 226209 183 21710068 97.00 98.20 94.20 96.50 1.70 -1.73% 96.50 1 96.60 2 19.26
2013-08-23 2231 61000 55 5931200 96.50 98.40 96.50 97.20 0.70 0.73% 96.80 1 97.20 4 19.40
2013-08-26 2231 59000 40 5680900 96.60 96.60 95.90 96.20 1.00 -1.03% 96.10 2 96.40 2 19.20
2013-08-27 2231 165249 91 15690280 96.20 96.50 93.00 94.10 2.10 -2.18% 94.00 1 94.10 2 18.78
2013-08-28 2231 177291 111 16318525 92.50 93.50 91.30 91.50 2.60 -2.76% 91.50 7 92.00 8 18.26
2013-08-29 2231 150635 103 14007506 92.90 96.00 91.60 95.10 3.60 3.93% 95.10 2 95.20 2 18.98
2013-08-30 2231 61075 43 5742490 95.10 95.10 93.50 93.80 1.30 -1.37% 93.80 1 94.40 2 18.72
2013-09-02 2231 317001 242 31067200 94.90 100.00 93.90 100.00 6.20 6.61% 100.00 43 0.00 0 19.96
2013-09-03 2231 253214 213 25883221 102.50 104.00 101.00 101.50 1.50 1.5% 101.50 2 102.00 9 20.26
2013-09-04 2231 144057 125 14772841 101.50 103.50 101.00 103.00 1.50 1.48% 102.50 6 103.00 2 20.56
2013-09-05 2231 218636 176 22607280 103.00 104.50 101.50 104.50 1.50 1.46% 104.00 4 104.50 14 20.86
2013-09-06 2231 214000 145 21704500 104.50 104.50 100.00 100.50 4.00 -3.83% 100.00 21 101.50 3 20.06
2013-09-09 2231 43000 34 4301400 102.00 102.00 99.20 99.90 0.60 -0.6% 99.40 1 100.50 3 19.94
2013-09-10 2231 99000 79 9762600 100.50 100.50 97.50 97.60 2.30 -2.3% 97.60 2 98.50 2 19.48
2013-09-11 2231 25023 25 2476467 99.90 99.90 98.00 99.10 1.50 1.54% 98.60 1 99.10 2 19.78
2013-09-12 2231 115017 98 11549391 99.00 102.00 99.00 99.50 0.40 0.4% 99.50 1 100.50 2 19.86
2013-09-13 2231 110100 87 11058120 100.00 101.50 99.20 99.20 0.30 -0.3% 99.20 2 100.00 2 19.80
2013-09-14 2231 46000 25 4605500 100.00 100.50 100.00 100.00 0.80 0.81% 100.00 5 100.50 5 19.96
2013-09-16 2231 575463 350 61132041 100.50 107.00 100.50 107.00 7.00 7% 107.00 174 0.00 0 21.36
2013-09-17 2231 892571 698 99025668 111.00 113.00 108.50 108.50 1.50 1.4% 108.50 9 109.50 8 21.66
2013-09-18 2231 329544 252 36118796 108.50 111.00 107.00 109.00 0.50 0.46% 109.00 7 109.50 3 21.76
2013-09-23 2231 297241 233 32249406 112.00 112.00 106.00 107.00 2.00 -1.83% 107.00 9 108.00 2 21.36
2013-09-24 2231 176493 144 18596265 107.00 107.50 104.50 105.50 1.50 -1.4% 105.50 1 106.00 18 21.06
2013-09-25 2231 152000 106 16053500 105.00 107.00 105.00 105.00 0.50 -0.47% 105.00 5 106.00 2 20.96
2013-09-26 2231 102223 87 10775526 106.50 106.50 104.00 105.50 0.50 0.48% 105.50 3 106.00 19 21.06
2013-09-27 2231 188100 159 19995700 106.00 108.00 104.00 108.00 2.50 2.37% 107.50 5 108.00 17 21.56
2013-09-30 2231 90293 79 9567972 108.00 108.00 105.00 105.00 3.00 -2.78% 105.00 12 105.50 1 20.96
2013-10-01 2231 243100 166 25882800 106.00 108.50 104.50 105.00 0.00 0% 105.00 8 105.50 7 20.96
2013-10-02 2231 178000 155 18334000 105.00 105.50 100.50 102.00 3.00 -2.86% 101.50 3 102.00 1 20.36
2013-10-03 2231 261372 209 26137500 100.50 101.50 99.30 101.00 1.00 -0.98% 100.00 2 101.50 8 20.16
2013-10-04 2231 78246 72 7893046 99.90 102.00 99.90 101.00 0.00 0% 101.00 3 101.50 1 20.16
2013-10-07 2231 74000 61 7431500 102.00 102.00 100.00 100.00 1.00 -0.99% 100.00 12 101.00 3 19.96
2013-10-08 2231 87014 66 8636900 98.50 100.00 98.50 99.00 1.00 -1% 99.00 1 99.20 2 19.76
2013-10-09 2231 115123 77 11426823 99.50 100.50 98.50 100.50 1.50 1.52% 100.00 11 101.00 6 20.06
2013-10-11 2231 73003 59 7319906 101.50 101.50 99.90 100.00 0.50 -0.5% 100.00 2 100.50 8 19.96
2013-10-14 2231 49000 45 4897400 99.00 101.00 99.00 100.00 0.00 0% 100.00 21 100.50 10 19.96
2013-10-15 2231 56000 49 5636100 101.00 101.50 99.50 100.50 0.50 0.5% 100.50 2 101.00 6 20.06
2013-10-16 2231 50000 39 4999100 101.50 101.50 99.50 99.50 1.00 -1% 99.30 2 99.50 1 19.86
2013-10-17 2231 161285 149 15857587 100.00 100.00 97.10 98.00 1.50 -1.51% 98.00 9 98.50 1 19.56
2013-10-18 2231 55001 47 5422998 98.10 99.10 98.10 98.30 0.30 0.31% 98.20 3 98.60 6 19.62
2013-10-21 2231 77358 74 7694321 98.60 100.00 98.50 99.40 1.10 1.12% 99.40 6 99.80 2 19.84
2013-10-22 2231 37223 38 3669977 98.50 99.90 98.30 98.50 0.90 -0.91% 98.50 5 98.60 1 19.66
2013-10-23 2231 129289 101 12558344 98.00 98.20 96.30 97.00 1.50 -1.52% 96.80 2 97.00 15 19.36
2013-10-24 2231 169300 124 16186778 95.10 96.00 95.10 95.70 1.30 -1.34% 95.50 7 96.00 5 19.10
2013-10-25 2231 140400 114 13635300 95.70 99.50 95.70 97.00 1.30 1.36% 96.70 1 97.00 1 19.36
2013-10-28 2231 120000 109 11599100 97.50 98.00 96.00 96.00 1.00 -1.03% 96.00 2 96.10 8 19.16
2013-10-29 2231 92250 83 8879750 96.00 97.00 95.50 95.90 0.10 -0.1% 95.80 2 96.30 31 19.14
2013-10-30 2231 92050 89 8927400 95.90 97.80 95.90 96.30 0.40 0.42% 96.30 6 97.30 1 19.22
2013-10-31 2231 62250 62 6060500 96.70 97.80 96.70 96.70 0.40 0.42% 96.70 2 97.40 2 19.30
2013-11-01 2231 110950 103 10878520 97.50 99.00 97.00 98.50 1.80 1.86% 98.20 7 98.50 6 19.66
2013-11-04 2231 101929 80 10120219 100.00 100.00 98.50 98.80 0.30 0.3% 98.80 5 98.90 1 19.72
2013-11-05 2231 79750 65 7779050 98.50 98.50 97.20 97.30 1.50 -1.52% 97.20 2 97.90 4 19.42
2013-11-06 2231 40250 37 3906125 96.50 97.80 96.30 96.90 0.40 -0.41% 96.80 3 97.50 1 19.34
2013-11-07 2231 56000 45 5482600 97.80 98.90 97.30 97.30 0.40 0.41% 97.20 6 98.30 1 19.42
2013-11-08 2231 42000 34 4088100 97.30 98.50 97.00 97.00 0.30 -0.31% 97.00 3 97.70 2 19.36
2013-11-11 2231 127000 105 11919200 96.00 96.00 90.40 94.60 2.40 -2.47% 94.00 1 94.80 2 18.88
2013-11-12 2231 75050 59 7054500 92.50 95.00 92.50 94.20 0.40 -0.42% 94.20 4 95.00 3 18.22
2013-11-13 2231 13450 14 1267500 94.50 94.50 94.00 94.30 0.10 0.11% 93.80 1 94.40 1 18.24
2013-11-14 2231 37827 24 3577795 94.50 95.40 94.50 95.40 1.10 1.17% 94.50 3 95.40 2 18.45
2013-11-15 2231 83175 34 8009275 95.30 97.20 95.00 97.00 1.60 1.68% 96.50 1 97.00 17 18.76
2013-11-18 2231 34020 31 3298724 98.00 98.00 96.10 96.20 0.80 -0.82% 96.20 1 96.90 1 18.61
2013-11-19 2231 58250 39 5595300 96.20 96.30 95.50 96.00 0.20 -0.21% 95.70 4 96.00 3 18.57
2013-11-20 2231 123111 78 12010878 97.00 98.20 97.00 98.00 2.00 2.08% 97.60 2 98.00 4 18.96
2013-11-21 2231 39400 36 3852700 98.00 98.00 97.00 97.80 0.20 -0.2% 97.00 1 97.80 2 18.92
2013-11-22 2231 339421 278 34250850 97.90 104.00 97.90 102.50 4.70 4.81% 102.00 7 102.50 5 19.83
2013-11-25 2231 921234 570 99527620 105.00 109.50 104.00 109.50 7.00 6.83% 109.50 26 0.00 0 21.18
2013-11-26 2231 674156 546 74669424 110.00 113.50 108.00 109.00 0.50 -0.46% 109.00 1 109.50 8 21.08
2013-11-27 2231 165500 151 17937750 109.50 109.50 107.50 108.00 1.00 -0.92% 107.50 8 108.00 7 20.89
2013-11-28 2231 288101 220 30923908 108.00 109.00 106.50 108.00 0.00 0% 107.50 2 108.00 12 20.89
2013-11-29 2231 118510 112 12806080 109.00 109.50 107.50 108.00 0.00 0% 107.50 11 108.00 4 20.89
2013-12-02 2231 875690 605 100022694 108.50 115.50 108.50 115.50 7.50 6.94% 115.50 13 0.00 0 22.34
2013-12-03 2231 1168532 837 137569712 115.00 120.50 114.00 116.50 1.00 0.87% 116.00 8 117.00 3 22.53
2013-12-04 2231 848337 593 101813766 117.00 123.00 116.00 118.50 2.00 1.72% 118.50 15 119.00 3 22.92
2013-12-05 2231 340313 249 40474934 118.50 121.00 116.50 118.50 0.00 0% 118.00 10 118.50 2 22.92
2013-12-06 2231 176805 152 20956086 117.50 120.00 117.50 117.50 1.00 -0.84% 117.50 15 119.00 3 22.73
2013-12-09 2231 294035 225 35285165 120.00 122.00 118.00 118.00 0.50 0.43% 118.00 2 118.50 1 22.82
2013-12-10 2231 2236398 1144 279256250 125.00 126.00 119.50 126.00 8.00 6.78% 126.00 45 0.00 0 24.37
2013-12-11 2231 964116 617 122003116 126.00 129.00 124.00 126.50 0.50 0.4% 126.00 1 126.50 7 24.47
2013-12-12 2231 1244537 785 161948384 126.50 132.50 125.00 132.00 5.50 4.35% 132.00 3 132.50 18 25.53
2013-12-13 2231 541790 418 71150990 132.00 133.00 129.50 131.00 1.00 -0.76% 130.50 3 131.50 7 25.34
2013-12-16 2231 522762 422 69550701 131.00 135.00 129.50 132.00 1.00 0.76% 132.00 4 132.50 1 25.53
2013-12-17 2231 626237 462 84958495 134.00 138.00 133.50 134.00 2.00 1.52% 134.00 16 135.00 4 25.92
2013-12-18 2231 298094 244 40047641 134.00 136.00 132.50 134.50 0.50 0.37% 134.50 1 135.00 7 26.02
2013-12-19 2231 579263 439 77797742 137.00 137.00 132.00 134.50 0.00 0% 134.50 26 135.00 1 26.02
2013-12-20 2231 383870 308 50853970 134.50 135.50 130.50 131.50 3.00 -2.23% 131.50 6 132.50 6 25.44
2013-12-23 2231 849276 546 116772776 131.50 140.50 130.00 140.50 9.00 6.84% 140.50 108 0.00 0 27.18
2013-12-24 2231 474262 390 65266632 140.50 140.50 135.50 137.00 3.50 -2.49% 136.50 14 137.00 6 26.50
2013-12-25 2231 319580 268 43705469 137.00 139.00 135.50 135.50 1.50 -1.09% 135.50 1 136.00 1 26.21
2013-12-26 2231 531736 409 73821963 135.50 141.00 135.50 136.00 0.50 0.37% 136.00 8 136.50 1 26.31
2013-12-27 2231 293000 228 39819999 137.50 138.00 133.00 134.50 1.50 -1.1% 134.50 5 135.00 14 26.02
2013-12-30 2231 311395 270 41487640 134.50 136.00 131.50 131.50 3.00 -2.23% 131.50 8 132.50 1 25.44
2013-12-31 2231 228342 184 30171972 131.50 134.00 131.00 131.00 0.50 -0.38% 130.50 26 131.00 7 25.34
2013-12-31 2231 228342 184 30171972 131.50 134.00 131.00 131.00 0.50 0% 130.50 26 131.00 7 25.34