鴻準(2354)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　90.90
0
0%		90.50
-0.4
-0.44%		89.50
-1
-1.1%		 　88.20
-1.3
-1.45%		87.70
-0.5
-0.57%		88.30
0.6
0.68%		86.90
-1.4
-1.59%		89.40
2.5
2.88%		 　88.60
-0.8
-0.89%		85.80
-2.8
-3.16%		86.90
1.1
1.28%		85.00
-1.9
-2.19%		86.30
1.3
1.53%		 　85.00
-1.3
-1.51%		86.20
1.2
1.41%		85.10
-1.1
-1.28%		83.70
-1.4
-1.65%		83.80
0.1
0.12%		 　85.60
1.8
2.15%		87.70
2.1
2.45%		86.90
-0.8
-0.91%		86.30
-0.6
-0.69%		86.99
2 月86.50
0.2
0.23%		 　86.10
-0.4
-0.46%		84.80
-1.3
-1.51%		84.50
-0.3
-0.35%		 　　　　　　　　　　83.30
-1.2
-1.42%		85.50
2.2
2.64%		85.60
0.1
0.12%		84.30
-1.3
-1.52%		84.10
-0.2
-0.24%		84.20
0.1
0.12%		 84.10
-0.1
-0.12%		82.40
-1.7
-2.02%		81.50
-0.9
-1.09%		 83.82
3 月81.50
0
0%		 　80.60
-0.9
-1.1%		80.40
-0.2
-0.25%		81.50
1.1
1.37%		81.20
-0.3
-0.37%		81.20
0
0%		 　81.20
0
0%		81.80
0.6
0.74%		81.00
-0.8
-0.98%		81.10
0.1
0.12%		80.00
-1.1
-1.36%		 　80.20
0.2
0.25%		82.30
2.1
2.62%		81.30
-1
-1.22%		80.90
-0.4
-0.49%		81.40
0.5
0.62%		 　81.20
-0.2
-0.25%		83.20
2
2.46%		82.80
-0.4
-0.48%		82.40
-0.4
-0.48%		83.20
0.8
0.97%		 81.48
4 月83.20
0
0%		82.50
-0.7
-0.84%		82.00
-0.5
-0.61%		 　　　79.90
-2.1
-2.56%		79.70
-0.2
-0.25%		79.80
0.1
0.13%		80.30
0.5
0.63%		78.80
-1.5
-1.87%		 　77.90
-0.9
-1.14%		78.40
0.5
0.64%		78.30
-0.1
-0.13%		78.00
-0.3
-0.38%		78.60
0.6
0.77%		 　77.70
-0.9
-1.15%		78.30
0.6
0.77%		79.20
0.9
1.15%		78.20
-1
-1.26%		77.40
-0.8
-1.02%		 　77.10
-0.3
-0.39%		77.90
0.8
1.04%		 79.01
5 月　79.40
1.5
1.93%		80.60
1.2
1.51%		 　80.90
0.3
0.37%		80.50
-0.4
-0.49%		81.90
1.4
1.74%		82.00
0.1
0.12%		80.80
-1.2
-1.46%		 　80.30
-0.5
-0.62%		79.90
-0.4
-0.5%		80.40
0.5
0.63%		81.30
0.9
1.12%		80.50
-0.8
-0.98%		 　80.40
-0.1
-0.12%		81.50
1.1
1.37%		82.10
0.6
0.74%		80.80
-1.3
-1.58%		79.90
-0.9
-1.11%		 　80.50
0.6
0.75%		80.00
-0.5
-0.62%		81.30
1.3
1.63%		80.10
-1.2
-1.48%		81.00
0.9
1.12%		80.7
6 月 　80.40
-0.6
-0.74%		80.70
0.3
0.37%		80.00
-0.7
-0.87%		78.50
-1.5
-1.88%		79.00
0.5
0.64%		 　79.40
0.4
0.51%		78.50
-0.9
-1.13%		 75.20
-3.3
-4.2%		75.00
-0.2
-0.27%		 　73.80
-1.2
-1.6%		73.80
0
0%		74.20
0.4
0.54%		72.20
-2
-2.7%		71.20
-1
-1.39%		 　71.00
-0.2
-0.28%		70.30
-0.7
-0.99%		72.20
1.9
2.7%		71.40
-0.8
-1.11%		72.80
1.4
1.96%		 75.18
7 月73.50
0.7
0.96%		73.00
-0.5
-0.68%		71.90
-1.1
-1.51%		71.70
-0.2
-0.28%		72.80
1.1
1.53%		 　71.50
-1.3
-1.79%		72.00
0.5
0.7%		72.20
0.2
0.28%		74.60
2.4
3.32%		74.90
0.3
0.4%		 　75.60
0.7
0.93%		75.90
0.3
0.4%		75.50
-0.4
-0.53%		75.10
-0.4
-0.53%		74.10
-1
-1.33%		 　75.00
0.9
1.21%		76.30
1.3
1.73%		76.60
0.3
0.39%		76.30
-0.3
-0.39%		76.00
-0.3
-0.39%		 　75.70
-0.3
-0.39%		76.20
0.5
0.66%		74.50
-1.7
-2.23%		74.4
8 月73.10
-1.4
-1.88%		73.90
0.8
1.09%		 　78.40
4.5
6.09%		77.70
-0.7
-0.89%		78.00
0.3
0.39%		77.60
-0.4
-0.51%		77.20
-0.4
-0.52%		 　78.30
1.1
1.42%		79.50
1.2
1.53%		78.20
-1.3
-1.64%		78.60
0.4
0.51%		78.70
0.1
0.13%		 　79.30
0.6
0.76%		79.10
-0.2
-0.25%		 79.40
0.3
0.38%		79.50
0.1
0.13%		 　76.20
-3.3
-4.15%		75.40
-0.8
-1.05%		75.00
-0.4
-0.53%		76.50
1.5
2%		76.30
-0.2
-0.26%		 77.56
9 月　76.70
0.4
0.52%		77.10
0.4
0.52%		76.80
-0.3
-0.39%		77.20
0.4
0.52%		77.70
0.5
0.65%		 　77.40
-0.3
-0.39%		76.60
-0.8
-1.03%		76.50
-0.1
-0.13%		76.00
-0.5
-0.65%		76.00
0
0%		75.70
-0.3
-0.39%		 76.50
0.8
1.06%		76.80
0.3
0.39%		76.70
-0.1
-0.13%		 　　　76.70
0
0%		77.20
0.5
0.65%		77.40
0.2
0.26%		76.50
-0.9
-1.16%		77.00
0.5
0.65%		 　76.80
-0.2
-0.26%		 76.78
10 月76.80
0
0%		76.10
-0.7
-0.91%		77.10
1
1.31%		76.60
-0.5
-0.65%		 　76.10
-0.5
-0.65%		76.60
0.5
0.66%		76.40
-0.2
-0.26%		 75.50
-0.9
-1.18%		 　73.20
-2.3
-3.05%		73.40
0.2
0.27%		73.60
0.2
0.27%		74.00
0.4
0.54%		74.60
0.6
0.81%		 　75.20
0.6
0.8%		75.00
-0.2
-0.27%		74.70
-0.3
-0.4%		74.80
0.1
0.13%		74.30
-0.5
-0.67%		 　74.00
-0.3
-0.4%		73.80
-0.2
-0.27%		73.70
-0.1
-0.14%		73.80
0.1
0.14%		74.94
11 月73.60
-0.2
-0.27%		 　73.20
-0.4
-0.54%		71.50
-1.7
-2.32%		71.70
0.2
0.28%		72.20
0.5
0.7%		72.10
-0.1
-0.14%		 　71.50
-0.6
-0.83%		70.20
-1.3
-1.82%		67.90
-2.3
-3.28%		68.70
0.8
1.18%		68.20
-0.5
-0.73%		 　68.00
-0.2
-0.29%		68.50
0.5
0.74%		66.60
-1.9
-2.77%		64.10
-2.5
-3.75%		64.30
0.2
0.31%		 　65.20
0.9
1.4%		66.30
1.1
1.69%		66.80
0.5
0.75%		66.90
0.1
0.15%		70.20
3.3
4.93%		 69.19
12 月　71.30
1.1
1.57%		70.50
-0.8
-1.12%		70.10
-0.4
-0.57%		70.00
-0.1
-0.14%		70.10
0.1
0.14%		 　69.40
-0.7
-1%		69.70
0.3
0.43%		69.00
-0.7
-1%		69.10
0.1
0.14%		69.30
0.2
0.29%		 　68.30
-1
-1.44%		68.00
-0.3
-0.44%		68.10
0.1
0.15%		68.80
0.7
1.03%		68.70
-0.1
-0.15%		 　69.10
0.4
0.58%		70.40
1.3
1.88%		70.50
0.1
0.14%		70.40
-0.1
-0.14%		70.30
-0.1
-0.14%		 　70.30
0
0%		69.60
-0.7
-1%		69.54

說明:最高漲幅:6.09%最低跌幅:-4.2% 最高價:90.90最低價:64.10平均價:77.3,灰色底表示週末,漲128天(100.6)元,跌162天(-130.2)元,平盤20天
6%=2,5%=1,3%=5,2%=20,1%=64,0%=56,-0%=5,-1%=8,-2%=21,-3%=56,-4%=72,

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 2354 6996263 3776 641045633 90.90 92.30 90.90 90.90 0.00 0% 90.90 98 91.00 11 15.73
2013-01-03 2354 8447517 4913 768228015 91.20 91.90 90.40 90.50 0.40 -0.44% 90.50 128 90.60 37 15.66
2013-01-04 2354 8054106 4781 722579598 90.50 90.50 89.20 89.50 1.00 -1.1% 89.40 269 89.50 75 15.48
2013-01-07 2354 7488044 4384 662638475 89.50 89.50 88.20 88.20 1.30 -1.45% 88.20 348 88.30 38 15.26
2013-01-08 2354 8142233 4801 714622004 88.20 88.60 87.40 87.70 0.50 -0.57% 87.70 74 87.80 72 15.17
2013-01-09 2354 7095798 4023 628772505 87.70 89.50 87.50 88.30 0.60 0.68% 88.30 76 88.40 38 15.28
2013-01-10 2354 16290547 8619 1417843205 88.40 88.70 86.30 86.90 1.40 -1.59% 86.90 50 87.00 191 15.03
2013-01-11 2354 15326345 8576 1361132850 87.60 89.60 87.60 89.40 2.50 2.88% 89.30 111 89.40 103 15.47
2013-01-14 2354 7585124 4539 672709589 89.30 89.40 88.20 88.60 0.80 -0.89% 88.50 140 88.60 7 15.33
2013-01-15 2354 14159952 8796 1222435928 88.40 88.40 85.00 85.80 2.80 -3.16% 85.80 339 85.90 41 14.84
2013-01-16 2354 14820926 8506 1276619504 85.00 87.30 84.80 86.90 1.10 1.28% 86.80 15 86.90 5 15.03
2013-01-17 2354 9705419 6203 840123164 87.20 88.40 84.80 85.00 1.90 -2.19% 85.00 110 85.20 6 14.71
2013-01-18 2354 6475096 3646 556768790 85.50 86.60 85.50 86.30 1.30 1.53% 86.30 24 86.40 64 14.93
2013-01-21 2354 5582525 3617 475042298 85.80 85.80 84.40 85.00 1.30 -1.51% 85.00 102 85.10 4 14.71
2013-01-22 2354 6125079 3789 526444789 85.30 86.70 85.00 86.20 1.20 1.41% 86.10 48 86.20 1 14.91
2013-01-23 2354 7343061 4005 626804386 86.30 86.50 84.80 85.10 1.10 -1.28% 85.10 25 85.30 15 14.72
2013-01-24 2354 9093180 4862 762231820 84.00 84.60 83.00 83.70 1.40 -1.65% 83.70 35 83.80 24 14.48
2013-01-25 2354 4692099 2915 393228916 83.50 84.20 83.40 83.80 0.10 0.12% 83.80 127 83.90 4 14.50
2013-01-28 2354 7787534 4242 665501880 84.60 86.00 84.60 85.60 1.80 2.15% 85.60 1 85.70 10 14.81
2013-01-29 2354 8652278 5507 753602864 86.50 87.70 86.50 87.70 2.10 2.45% 87.60 157 87.70 52 15.17
2013-01-30 2354 10959929 5682 954008777 88.00 88.10 86.20 86.90 0.80 -0.91% 86.90 57 87.00 277 15.03
2013-01-31 2354 6127650 3156 529136600 86.90 86.90 86.10 86.30 0.60 -0.69% 86.30 23 86.40 53 14.93
2013-02-01 2354 5422288 3121 470436917 86.30 87.50 86.30 86.50 0.20 0.23% 86.50 182 86.60 8 14.97
2013-02-04 2354 5426705 3041 468127430 86.90 87.00 85.80 86.10 0.40 -0.46% 86.10 55 86.20 11 14.90
2013-02-05 2354 5266249 3072 446832202 85.80 85.80 84.40 84.80 1.30 -1.51% 84.80 31 84.90 21 14.67
2013-02-06 2354 6214332 3687 527845762 85.10 85.40 84.50 84.50 0.30 -0.35% 84.50 136 84.60 6 14.62
2013-02-18 2354 7345847 4052 613867794 84.60 84.70 83.20 83.30 1.20 -1.42% 83.30 328 83.40 22 14.41
2013-02-19 2354 10837708 5978 923733615 83.30 86.70 83.30 85.50 2.20 2.64% 85.40 73 85.50 4 14.79
2013-02-20 2354 6547156 3680 560236623 85.70 86.10 85.10 85.60 0.10 0.12% 85.60 33 85.70 32 14.81
2013-02-21 2354 5290251 2726 447806641 85.60 85.60 84.20 84.30 1.30 -1.52% 84.30 196 84.40 1 14.58
2013-02-22 2354 3959684 2360 332932236 84.00 84.60 83.60 84.10 0.20 -0.24% 84.10 38 84.20 1 14.55
2013-02-23 2354 2202680 1377 185505520 84.30 84.70 83.90 84.20 0.10 0.12% 84.20 75 84.30 13 14.57
2013-02-25 2354 3720728 2210 314696681 84.20 85.50 84.00 84.10 0.10 -0.12% 84.10 21 84.20 21 14.55
2013-02-26 2354 8134198 4640 676073965 83.60 83.90 82.40 82.40 1.70 -2.02% 82.40 30 82.50 7 14.26
2013-02-27 2354 11648646 6382 954043202 82.50 83.00 81.30 81.50 0.90 -1.09% 81.50 354 81.60 15 14.10
2013-03-01 2354 5404488 3275 442643596 81.80 82.50 81.40 81.50 0.00 0% 81.50 172 81.60 32 14.10
2013-03-04 2354 6378659 3868 515535979 81.80 81.90 80.20 80.60 0.90 -1.1% 80.50 69 80.60 9 13.94
2013-03-05 2354 6857197 4259 550054505 80.60 80.90 79.60 80.40 0.20 -0.25% 80.30 34 80.40 51 13.91
2013-03-06 2354 7234500 4245 590979237 81.10 82.40 80.90 81.50 1.10 1.37% 81.50 80 81.60 1 14.10
2013-03-07 2354 4209312 2731 344348975 81.90 82.60 81.20 81.20 0.30 -0.37% 81.10 84 81.30 6 14.05
2013-03-08 2354 5619519 3015 459498738 81.60 82.60 81.10 81.20 0.00 0% 81.20 53 81.30 1 14.05
2013-03-11 2354 4048675 2355 327785386 81.00 81.60 80.40 81.20 0.00 0% 81.20 55 81.30 15 14.05
2013-03-12 2354 8346271 4494 680855440 81.00 82.30 80.50 81.80 0.60 0.74% 81.80 13 81.90 24 14.15
2013-03-13 2354 4598416 2840 374827896 81.90 82.30 80.90 81.00 0.80 -0.98% 81.00 819 81.10 4 14.01
2013-03-14 2354 4071822 2382 331950913 81.10 82.00 80.80 81.10 0.10 0.12% 81.10 75 81.20 10 14.03
2013-03-15 2354 8053947 4414 650373518 81.20 81.90 80.00 80.00 1.10 -1.36% 80.00 40 80.20 1 13.84
2013-03-18 2354 5487178 3272 442285460 79.80 81.40 79.80 80.20 0.20 0.25% 80.20 285 80.30 30 13.88
2013-03-19 2354 9141508 5450 748242704 80.60 82.80 80.60 82.30 2.10 2.62% 82.30 15 82.40 61 14.24
2013-03-20 2354 6327747 3608 516098670 82.00 82.20 81.10 81.30 1.00 -1.22% 81.20 106 81.30 8 14.07
2013-03-21 2354 4853479 2606 394853880 81.60 82.10 80.90 80.90 0.40 -0.49% 80.90 202 81.00 19 14.00
2013-03-22 2354 6730593 3522 550692950 80.90 82.20 80.90 81.40 0.50 0.62% 81.40 2 81.50 21 14.08
2013-03-25 2354 3460684 2008 282815154 82.10 82.30 81.10 81.20 0.20 -0.25% 81.10 187 81.20 21 14.05
2013-03-26 2354 14091692 7945 1167617614 81.90 84.00 81.90 83.20 2.00 2.46% 83.20 19 83.30 63 14.39
2013-03-27 2354 7363657 4194 611150931 83.50 83.60 82.40 82.80 0.40 -0.48% 82.70 27 82.80 1 14.33
2013-03-28 2354 5114118 2803 423691473 83.80 83.80 82.30 82.40 0.40 -0.48% 82.40 7 82.50 54 14.26
2013-03-29 2354 4783362 2703 397283668 83.20 83.50 82.50 83.20 0.80 0.97% 83.20 6 83.30 77 14.39
2013-04-01 2354 4082564 2377 338656501 83.20 83.60 82.40 83.20 0.00 0% 83.10 26 83.20 73 14.39
2013-04-02 2354 3661868 2206 303334086 83.20 83.30 82.50 82.50 0.70 -0.84% 82.50 131 82.60 26 12.19
2013-04-03 2354 4162208 2630 341762059 82.60 82.90 81.80 82.00 0.50 -0.61% 82.00 223 82.10 6 12.11
2013-04-08 2354 8674281 4897 693508080 80.20 80.70 79.40 79.90 2.10 -2.56% 79.80 181 79.90 11 11.80
2013-04-09 2354 5086115 2811 406803060 80.00 80.60 79.60 79.70 0.20 -0.25% 79.60 278 79.80 15 11.77
2013-04-10 2354 2889039 1732 231303120 80.10 80.40 79.80 79.80 0.10 0.13% 79.80 71 80.00 14 11.79
2013-04-11 2354 5311791 3192 423512979 79.70 80.30 79.00 80.30 0.50 0.63% 80.30 11 80.40 91 11.86
2013-04-12 2354 6267695 3784 496671205 80.50 80.50 78.70 78.80 1.50 -1.87% 78.80 6 78.90 37 11.64
2013-04-15 2354 6792941 3544 529608198 78.50 79.40 77.10 77.90 0.90 -1.14% 77.90 227 78.00 45 11.51
2013-04-16 2354 4480890 2597 348215133 77.10 78.40 77.10 78.40 0.50 0.64% 78.30 24 78.40 85 11.58
2013-04-17 2354 4326447 2604 340311075 78.40 79.00 78.30 78.30 0.10 -0.13% 78.30 8 78.40 9 11.57
2013-04-18 2354 3535690 2012 275847969 77.30 78.70 77.30 78.00 0.30 -0.38% 77.90 267 78.00 281 11.52
2013-04-19 2354 4674529 2620 368664665 78.30 79.70 78.10 78.60 0.60 0.77% 78.60 45 78.70 2 11.61
2013-04-22 2354 3631396 2266 282479440 78.30 78.50 77.40 77.70 0.90 -1.15% 77.60 79 77.70 41 11.48
2013-04-23 2354 2215039 1433 172930534 77.80 78.50 77.60 78.30 0.60 0.77% 78.30 25 78.40 24 11.57
2013-04-24 2354 3305129 2033 260746498 78.70 79.20 78.40 79.20 0.90 1.15% 79.20 44 79.30 34 11.70
2013-04-25 2354 3723803 2063 291756482 78.90 78.90 77.90 78.20 1.00 -1.26% 78.20 80 78.30 154 11.55
2013-04-26 2354 3716440 2352 289029087 78.30 78.50 77.40 77.40 0.80 -1.02% 77.40 107 77.50 5 11.43
2013-04-29 2354 2578989 1669 199463232 77.90 78.00 77.00 77.10 0.30 -0.39% 77.10 82 77.20 8 11.39
2013-04-30 2354 3698860 2048 288772880 77.50 78.70 77.50 77.90 0.80 1.04% 77.90 56 78.00 7 11.51
2013-05-02 2354 7130488 4246 566040579 77.90 80.00 77.50 79.40 1.50 1.93% 79.40 54 79.50 35 11.73
2013-05-03 2354 8002982 5054 644989021 80.00 81.40 79.70 80.60 1.20 1.51% 80.50 21 80.60 42 11.91
2013-05-06 2354 6962155 3602 565319914 81.20 81.70 80.90 80.90 0.30 0.37% 80.90 59 81.00 23 11.95
2013-05-07 2354 3629531 2061 293721735 81.60 81.60 80.50 80.50 0.40 -0.49% 80.50 161 80.60 4 11.89
2013-05-08 2354 8412771 4719 686693701 80.60 82.00 80.60 81.90 1.40 1.74% 81.80 35 81.90 93 12.10
2013-05-09 2354 8390589 4889 692688198 82.90 83.00 82.00 82.00 0.10 0.12% 82.00 265 82.10 28 12.11
2013-05-10 2354 4845961 2693 394819241 82.00 82.40 80.60 80.80 1.20 -1.46% 80.80 118 80.90 1 11.94
2013-05-13 2354 3571899 1934 287784061 80.10 81.30 80.10 80.30 0.50 -0.62% 80.30 82 80.40 16 11.86
2013-05-14 2354 3719791 1998 298638680 80.60 81.10 79.90 79.90 0.40 -0.5% 79.80 102 79.90 1 11.80
2013-05-15 2354 4019298 2103 321599910 80.20 80.40 79.30 80.40 0.50 0.63% 80.30 29 80.40 37 11.88
2013-05-16 2354 4995989 2760 406747893 81.10 81.80 81.00 81.30 0.90 1.12% 81.30 120 81.40 23 12.60
2013-05-17 2354 4500503 2375 364180475 81.50 81.80 80.50 80.50 0.80 -0.98% 80.50 161 80.60 17 12.48
2013-05-20 2354 3156656 1566 254840925 81.30 81.40 80.20 80.40 0.10 -0.12% 80.40 61 80.50 12 12.47
2013-05-21 2354 4493773 2642 365239649 80.90 81.60 80.70 81.50 1.10 1.37% 81.50 19 81.60 153 12.64
2013-05-22 2354 6714552 3610 552502045 81.90 82.80 81.80 82.10 0.60 0.74% 82.10 51 82.20 38 12.73
2013-05-23 2354 5233683 2869 425169575 82.10 82.30 80.60 80.80 1.30 -1.58% 80.80 40 80.90 134 12.53
2013-05-24 2354 4812601 2584 386464380 81.40 81.40 79.50 79.90 0.90 -1.11% 79.90 6 80.00 17 12.39
2013-05-27 2354 1851677 1151 148253585 79.50 80.50 79.50 80.50 0.60 0.75% 80.40 29 80.50 74 12.48
2013-05-28 2354 2350896 1306 188270380 80.50 80.50 79.80 80.00 0.50 -0.62% 79.90 67 80.00 30 12.40
2013-05-29 2354 3876492 2424 314636529 80.40 81.50 80.40 81.30 1.30 1.63% 81.20 17 81.30 34 12.60
2013-05-30 2354 3688137 2192 296690344 81.00 81.20 80.10 80.10 1.20 -1.48% 80.10 197 80.20 24 12.42
2013-05-31 2354 6164808 2738 497263694 81.20 81.20 80.00 81.00 0.90 1.12% 80.80 18 81.00 145 12.56
2013-06-03 2354 2536130 1516 204295034 80.10 80.90 80.00 80.40 0.60 -0.74% 80.40 176 80.50 346 12.47
2013-06-04 2354 3045161 1859 246144175 80.70 81.10 80.50 80.70 0.30 0.37% 80.70 209 80.80 47 12.51
2013-06-05 2354 4208475 1788 337575483 81.10 81.10 80.00 80.00 0.70 -0.87% 80.00 52 80.10 1 12.40
2013-06-06 2354 5273646 2621 417955823 80.00 80.00 78.50 78.50 1.50 -1.88% 78.50 334 78.70 1 12.17
2013-06-07 2354 3926575 1878 309895325 78.90 79.40 78.50 79.00 0.50 0.64% 78.90 38 79.00 26 12.25
2013-06-10 2354 2962824 1475 236108881 80.10 80.30 79.00 79.40 0.40 0.51% 79.40 3 79.50 10 12.31
2013-06-11 2354 2527081 1411 199718957 79.90 79.90 78.50 78.50 0.90 -1.13% 78.50 125 78.70 3 12.17
2013-06-13 2354 8160399 4697 622113016 77.50 78.00 74.80 75.20 3.30 -4.2% 75.20 44 75.30 15 11.66
2013-06-14 2354 3684616 2292 276882844 75.40 76.00 74.80 75.00 0.20 -0.27% 75.00 771 75.10 4 11.63
2013-06-17 2354 3923501 2339 291570774 75.20 75.60 73.50 73.80 1.20 -1.6% 73.80 57 73.90 5 11.44
2013-06-18 2354 2788770 1765 206976780 74.00 74.80 73.80 73.80 0.00 0% 73.80 99 74.00 26 11.44
2013-06-19 2354 2640646 1656 197150185 74.40 75.20 74.20 74.20 0.40 0.54% 74.20 167 74.30 2 11.50
2013-06-20 2354 3601256 2379 261391888 73.50 73.80 72.10 72.20 2.00 -2.7% 72.20 27 72.30 12 11.19
2013-06-21 2354 5252884 3088 370608198 70.30 71.50 70.00 71.20 1.00 -1.39% 71.20 15 71.30 13 11.04
2013-06-24 2354 3578523 2094 255244328 71.20 71.80 71.00 71.00 0.20 -0.28% 71.00 215 71.10 2 11.01
2013-06-25 2354 3702931 2203 262301527 71.20 71.60 70.30 70.30 0.70 -0.99% 70.30 18 70.40 3 10.90
2013-06-26 2354 5229281 2974 374456473 71.50 72.30 70.90 72.20 1.90 2.7% 72.10 21 72.20 36 11.19
2013-06-27 2354 4133539 2466 297255077 72.50 72.80 71.40 71.40 0.80 -1.11% 71.40 60 71.50 7 11.07
2013-06-28 2354 4161241 2496 301418593 72.00 72.80 71.80 72.80 1.40 1.96% 72.70 1 72.80 10 11.29
2013-07-01 2354 2343023 1490 171807784 72.80 73.90 72.50 73.50 0.70 0.96% 73.40 9 73.50 26 11.40
2013-07-02 2354 2565915 1663 188753470 74.30 74.30 73.00 73.00 0.50 -0.68% 73.00 14 73.10 12 11.32
2013-07-03 2354 3064949 1789 222457628 73.50 73.90 71.80 71.90 1.10 -1.51% 71.90 5 72.00 10 11.15
2013-07-04 2354 2013646 1176 144725437 72.00 72.50 71.50 71.70 0.20 -0.28% 71.60 142 71.70 25 11.12
2013-07-05 2354 2268796 1501 165341040 72.50 73.40 72.00 72.80 1.10 1.53% 72.80 32 72.90 35 11.29
2013-07-08 2354 3389140 1825 243211404 73.10 73.20 71.20 71.50 1.30 -1.79% 71.40 85 71.50 3 11.09
2013-07-09 2354 2921592 1875 210059724 71.80 72.50 71.50 72.00 0.50 0.7% 71.90 8 72.00 189 11.16
2013-07-10 2354 6298210 3340 457628218 72.20 73.60 71.90 72.20 0.20 0.28% 72.20 9 72.30 16 11.19
2013-07-11 2354 7129400 4432 527032621 73.00 74.60 73.00 74.60 2.40 3.32% 74.50 36 74.60 117 11.57
2013-07-12 2354 3773000 2239 281158700 75.00 75.00 74.10 74.90 0.30 0.4% 74.80 61 74.90 19 11.61
2013-07-15 2354 3387828 2255 255833579 74.90 76.00 74.50 75.60 0.70 0.93% 75.60 2 75.70 50 11.72
2013-07-16 2354 2475515 1631 186876768 75.90 75.90 75.10 75.90 0.30 0.4% 75.80 14 75.90 125 11.77
2013-07-17 2354 2820652 1837 212303419 75.80 75.90 74.80 75.50 0.40 -0.53% 75.40 19 75.50 26 11.71
2013-07-18 2354 2641663 1723 198038550 75.40 75.80 74.60 75.10 0.40 -0.53% 75.00 16 75.10 24 11.64
2013-07-19 2354 3808202 2212 284510155 74.60 75.50 74.00 74.10 1.00 -1.33% 74.10 74 74.30 22 11.49
2013-07-22 2354 2900958 1695 217739244 74.80 75.40 74.50 75.00 0.90 1.21% 75.00 33 75.10 10 11.63
2013-07-23 2354 3616268 2225 275143304 75.80 76.50 75.30 76.30 1.30 1.73% 76.20 41 76.30 53 11.83
2013-07-24 2354 3270753 2213 251476956 77.00 77.40 76.40 76.60 0.30 0.39% 76.60 8 76.70 8 11.88
2013-07-25 2354 2232034 1433 171232378 76.60 77.40 76.20 76.30 0.30 -0.39% 76.30 40 76.40 1 11.83
2013-07-26 2354 1726263 1127 131714288 76.70 77.00 76.00 76.00 0.30 -0.39% 76.00 173 76.10 7 11.78
2013-07-29 2354 1455685 940 110519170 76.70 76.70 75.50 75.70 0.30 -0.39% 75.60 34 75.70 8 11.74
2013-07-30 2354 1704359 1158 129500604 76.00 76.30 75.50 76.20 0.50 0.66% 76.10 3 76.20 23 11.81
2013-07-31 2354 3241805 1787 243417464 76.30 76.40 74.50 74.50 1.70 -2.23% 74.50 74 74.60 6 11.55
2013-08-01 2354 2756493 1776 202440727 74.50 75.00 73.00 73.10 1.40 -1.88% 73.10 82 73.20 24 11.33
2013-08-02 2354 2588386 1401 191302897 74.00 74.60 73.50 73.90 0.80 1.09% 73.80 3 73.90 6 11.46
2013-08-05 2354 8562141 5015 659945110 74.30 78.50 74.00 78.40 4.50 6.09% 78.30 19 78.40 53 12.16
2013-08-06 2354 4501444 2892 348420085 78.10 78.10 76.60 77.70 0.70 -0.89% 77.70 87 77.80 40 12.05
2013-08-07 2354 6285788 3711 488573964 76.00 78.40 76.00 78.00 0.30 0.39% 78.00 75 78.10 109 12.09
2013-08-08 2354 3569642 2317 277962904 77.80 78.40 77.50 77.60 0.40 -0.51% 77.60 42 77.70 36 12.03
2013-08-09 2354 3294190 2162 254076153 77.60 77.70 76.50 77.20 0.40 -0.52% 77.10 74 77.20 31 11.97
2013-08-12 2354 3342261 2020 260416223 77.20 78.30 77.10 78.30 1.10 1.42% 78.20 43 78.30 90 12.14
2013-08-13 2354 7313265 3843 584081925 79.10 80.80 79.00 79.50 1.20 1.53% 79.50 211 79.60 50 12.33
2013-08-14 2354 6802847 3981 534874204 80.40 80.40 77.80 78.20 1.30 -1.64% 78.20 93 78.30 2 12.12
2013-08-15 2354 3973503 2411 312303622 78.20 79.00 77.70 78.60 0.40 0.51% 78.50 25 78.60 11 12.19
2013-08-16 2354 3189166 1915 251521438 77.80 79.40 77.80 78.70 0.10 0.13% 78.70 41 78.80 33 8.94
2013-08-19 2354 3140272 1796 248716488 78.70 79.70 78.20 79.30 0.60 0.76% 79.20 7 79.30 5 9.01
2013-08-20 2354 3801825 2201 302312544 79.00 80.10 78.80 79.10 0.20 -0.25% 79.10 38 79.20 40 8.99
2013-08-22 2354 5294896 2851 418516826 79.10 79.80 78.30 79.40 0.30 0.38% 79.40 20 79.50 69 9.02
2013-08-23 2354 10077470 4457 800909280 79.50 80.00 79.20 79.50 0.10 0.13% 79.50 15 79.60 182 9.03
2013-08-26 2354 10294589 4930 780344144 75.50 76.40 75.10 76.20 0.00 -4.15% 76.10 30 76.20 83 8.66
2013-08-27 2354 4023140 2450 304790801 75.80 76.20 75.40 75.40 0.80 -1.05% 75.40 34 75.50 15 8.57
2013-08-28 2354 3494397 2062 261657502 74.90 75.40 74.30 75.00 0.40 -0.53% 75.00 44 75.20 13 8.52
2013-08-29 2354 5159517 2719 393810003 75.20 76.90 75.20 76.50 1.50 2% 76.40 26 76.50 120 8.69
2013-08-30 2354 4275720 2411 327586640 76.60 77.00 76.30 76.30 0.20 -0.26% 76.30 75 76.40 18 8.67
2013-09-02 2354 2874163 1772 220620923 76.60 77.30 76.30 76.70 0.40 0.52% 76.70 20 76.80 4 8.72
2013-09-03 2354 3028244 1858 233249094 77.00 77.40 76.80 77.10 0.40 0.52% 77.10 189 77.20 62 8.76
2013-09-04 2354 2922843 1846 224548393 77.30 77.40 76.50 76.80 0.30 -0.39% 76.80 52 76.90 78 8.73
2013-09-05 2354 3503899 2006 271477798 78.00 78.00 77.10 77.20 0.40 0.52% 77.20 18 77.30 29 8.77
2013-09-06 2354 5178809 3294 402772446 77.30 78.20 77.20 77.70 0.50 0.65% 77.70 80 77.80 28 8.83
2013-09-09 2354 3263461 2026 252345694 77.70 78.20 77.00 77.40 0.30 -0.39% 77.30 20 77.40 15 8.80
2013-09-10 2354 3331752 1962 256507204 78.00 78.10 76.50 76.60 0.80 -1.03% 76.60 35 76.80 92 8.70
2013-09-11 2354 3861238 2308 293356058 76.80 77.00 75.30 76.50 0.10 -0.13% 76.40 1 76.50 27 8.69
2013-09-12 2354 2392480 1518 181446199 76.00 76.30 75.60 76.00 0.50 -0.65% 76.00 16 76.10 24 8.64
2013-09-13 2354 1780897 1126 135537072 76.50 76.50 75.90 76.00 0.00 0% 76.00 347 76.10 45 8.64
2013-09-14 2354 794349 589 60201138 76.00 76.30 75.60 75.70 0.30 -0.39% 75.70 124 75.80 14 8.60
2013-09-16 2354 1753151 1144 133881044 76.50 76.60 76.10 76.50 0.80 1.06% 76.40 2 76.50 64 8.69
2013-09-17 2354 2298225 1347 175722463 76.20 76.80 75.70 76.80 0.30 0.39% 76.70 12 76.80 67 8.73
2013-09-18 2354 3438567 2049 263118188 76.90 77.00 76.10 76.70 0.10 -0.13% 76.70 10 76.80 21 8.72
2013-09-23 2354 2427642 1537 185730312 76.70 76.80 76.20 76.70 0.00 0% 76.60 1 76.70 41 8.72
2013-09-24 2354 3175038 2061 245772116 77.10 77.90 77.00 77.20 0.50 0.65% 77.20 31 77.30 1 8.77
2013-09-25 2354 2309187 1285 178343288 77.70 77.70 77.00 77.40 0.20 0.26% 77.30 3 77.40 60 8.80
2013-09-26 2354 2408693 1200 184299016 77.00 77.40 76.00 76.50 0.90 -1.16% 76.50 19 76.60 20 8.69
2013-09-27 2354 3199953 1599 246203381 76.50 77.70 76.20 77.00 0.50 0.65% 76.90 27 77.00 4 8.75
2013-09-30 2354 4059766 2252 312015282 77.00 77.30 76.20 76.80 0.20 -0.26% 76.80 272 76.90 6 8.73
2013-10-01 2354 2624716 1709 202260732 77.00 77.40 76.50 76.80 0.00 0% 76.80 65 76.90 3 8.73
2013-10-02 2354 2069716 1398 158461210 77.40 77.40 76.10 76.10 0.70 -0.91% 76.10 91 76.20 14 8.65
2013-10-03 2354 3188687 1971 245600508 76.10 77.30 76.10 77.10 1.00 1.31% 77.00 30 77.10 74 8.76
2013-10-04 2354 1940332 1245 149351837 77.00 77.50 76.60 76.60 0.50 -0.65% 76.60 29 76.70 9 8.70
2013-10-07 2354 2101662 1279 160349058 76.30 76.90 76.00 76.10 0.50 -0.65% 76.10 8 76.20 2 8.65
2013-10-08 2354 1765347 1149 134599059 76.10 76.60 75.60 76.60 0.50 0.66% 76.50 15 76.70 28 8.70
2013-10-09 2354 1540362 953 117581836 76.30 76.50 75.80 76.40 0.20 -0.26% 76.40 15 76.50 61 8.68
2013-10-11 2354 4428413 3003 336531860 76.80 77.00 75.20 75.50 0.90 -1.18% 75.50 87 75.60 1 8.58
2013-10-14 2354 4201382 3039 309450211 75.20 75.50 73.10 73.20 2.30 -3.05% 73.20 55 73.30 22 8.32
2013-10-15 2354 2402114 1816 176737792 73.30 74.20 73.10 73.40 0.20 0.27% 73.40 13 73.50 21 8.34
2013-10-16 2354 1186917 1185 87439688 73.40 73.90 73.40 73.60 0.20 0.27% 73.60 19 73.70 22 8.36
2013-10-17 2354 1641419 1441 121336206 74.50 74.50 73.50 74.00 0.40 0.54% 73.90 3 74.00 11 8.41
2013-10-18 2354 1568430 1343 116609884 74.30 74.70 73.50 74.60 0.60 0.81% 74.50 43 74.60 11 8.48
2013-10-21 2354 1584874 1222 119041466 75.30 75.60 74.70 75.20 0.60 0.8% 75.00 3 75.20 89 8.55
2013-10-22 2354 1907720 1422 143003600 75.40 75.50 74.50 75.00 0.20 -0.27% 74.90 29 75.00 26 8.52
2013-10-23 2354 2083453 1548 156039970 75.00 75.70 74.50 74.70 0.30 -0.4% 74.70 16 74.80 9 8.49
2013-10-24 2354 1477158 1161 110497781 74.50 75.10 74.50 74.80 0.10 0.13% 74.80 32 74.90 2 8.50
2013-10-25 2354 2280762 1581 169591850 74.80 75.00 74.10 74.30 0.50 -0.67% 74.30 100 74.40 17 8.44
2013-10-28 2354 2077994 1373 153934100 74.30 74.60 73.80 74.00 0.30 -0.4% 74.00 31 74.10 6 8.41
2013-10-29 2354 2060304 1504 151760892 74.00 74.50 73.10 73.80 0.20 -0.27% 73.60 6 73.80 39 8.39
2013-10-30 2354 2296885 1547 168883565 74.20 74.20 73.20 73.70 0.10 -0.14% 73.70 3 73.80 153 8.38
2013-10-31 2354 3204089 1945 236786410 74.00 74.60 73.20 73.80 0.10 0.14% 73.80 10 73.90 10 8.39
2013-11-01 2354 2826188 1643 208677614 73.90 74.30 73.30 73.60 0.20 -0.27% 73.60 40 73.70 2 8.36
2013-11-04 2354 2632435 1816 193319335 74.00 74.00 73.10 73.20 0.40 -0.54% 73.20 39 73.30 2 8.32
2013-11-05 2354 3718437 2391 269818464 73.20 74.00 71.30 71.50 1.70 -2.32% 71.50 100 71.70 4 8.13
2013-11-06 2354 3029746 2033 217398520 71.50 72.40 71.30 71.70 0.20 0.28% 71.70 76 71.80 1 8.15
2013-11-07 2354 1669765 1210 120077291 72.00 72.20 71.60 72.20 0.50 0.7% 72.00 5 72.20 117 8.20
2013-11-08 2354 1372503 1008 98616119 72.00 72.10 71.60 72.10 0.10 -0.14% 72.00 3 72.10 37 8.19
2013-11-11 2354 2598831 1744 186203270 72.10 72.30 71.20 71.50 0.60 -0.83% 71.50 35 71.60 3 8.13
2013-11-12 2354 4245326 2662 299131346 71.80 71.90 70.00 70.20 1.30 -1.82% 70.20 253 70.30 1 7.98
2013-11-13 2354 6798441 4204 463063062 69.30 69.30 67.30 67.90 2.30 -3.28% 67.90 16 68.00 48 7.72
2013-11-14 2354 3095877 2195 212549869 68.00 69.00 68.00 68.70 0.80 1.18% 68.70 36 68.80 48 7.81
2013-11-15 2354 2538402 1649 173658652 68.70 69.00 68.10 68.20 0.50 -0.73% 68.20 82 68.30 3 7.75
2013-11-18 2354 1728353 1197 118041136 68.20 68.60 68.00 68.00 0.20 -0.29% 68.00 58 68.10 2 11.66
2013-11-19 2354 2770361 1683 189319531 68.00 68.70 68.00 68.50 0.50 0.74% 68.50 64 68.60 68 11.75
2013-11-20 2354 5458244 3689 366050520 68.10 68.40 66.40 66.60 1.90 -2.77% 66.60 2 66.70 17 11.42
2013-11-21 2354 8479805 5099 547928717 66.40 66.40 64.00 64.10 2.50 -3.75% 64.10 71 64.20 163 10.99
2013-11-22 2354 3044226 2193 196571013 64.10 65.10 64.10 64.30 0.20 0.31% 64.20 162 64.30 5 11.03
2013-11-25 2354 2065987 1493 134241021 65.00 65.20 64.70 65.20 0.90 1.4% 65.10 6 65.20 18 11.18
2013-11-26 2354 3783284 2207 249779887 65.20 66.50 65.10 66.30 1.10 1.69% 66.20 26 66.30 18 11.37
2013-11-27 2354 2686582 1796 179600698 66.50 67.20 66.40 66.80 0.50 0.75% 66.80 133 66.90 5 11.46
2013-11-28 2354 2042957 1241 136510178 67.10 67.30 66.50 66.90 0.10 0.15% 66.80 15 66.90 50 11.48
2013-11-29 2354 10035346 6371 698693733 66.90 71.00 66.90 70.20 3.30 4.93% 70.20 41 70.30 65 12.04
2013-12-02 2354 5966742 3659 426609681 71.00 72.20 70.80 71.30 1.10 1.57% 71.20 217 71.30 30 12.23
2013-12-03 2354 3430113 2148 242331345 71.30 71.30 70.30 70.50 0.80 -1.12% 70.50 27 70.60 2 12.09
2013-12-04 2354 4576622 2747 322835157 70.00 71.50 70.00 70.10 0.40 -0.57% 70.10 57 70.20 13 12.02
2013-12-05 2354 2826411 1810 198282870 70.70 70.70 69.90 70.00 0.10 -0.14% 70.00 39 70.10 1 12.01
2013-12-06 2354 3116176 2065 219878796 70.00 71.10 70.00 70.10 0.10 0.14% 70.10 26 70.20 16 12.02
2013-12-09 2354 4520984 2661 316978155 71.00 71.20 69.00 69.40 0.70 -1% 69.40 50 69.50 51 11.90
2013-12-10 2354 2100320 1491 146542465 69.50 70.30 69.50 69.70 0.30 0.43% 69.70 16 69.80 30 11.96
2013-12-11 2354 4425338 2594 309464622 71.00 71.20 69.00 69.00 0.70 -1% 69.00 235 69.20 29 11.84
2013-12-12 2354 1398884 1013 96617154 68.50 69.40 68.40 69.10 0.10 0.14% 69.10 36 69.20 5 11.85
2013-12-13 2354 1526176 1163 105506158 69.00 69.50 68.80 69.30 0.20 0.29% 69.30 52 69.40 18 11.89
2013-12-16 2354 1797494 1301 123300421 69.30 69.50 68.30 68.30 1.00 -1.44% 68.30 4 68.40 2 11.72
2013-12-17 2354 2654908 1680 181279944 68.50 68.80 68.00 68.00 0.30 -0.44% 68.00 110 68.10 28 11.66
2013-12-18 2354 2159879 1558 147622809 68.00 68.70 68.00 68.10 0.10 0.15% 68.10 113 68.20 3 11.68
2013-12-19 2354 1724119 1305 118535556 68.80 69.20 68.50 68.80 0.70 1.03% 68.70 3 68.80 7 11.80
2013-12-20 2354 1859197 1285 127633601 68.80 69.10 68.10 68.70 0.10 -0.15% 68.50 17 68.70 46 11.78
2013-12-23 2354 2013415 1447 139393535 69.60 69.60 69.00 69.10 0.40 0.58% 69.00 27 69.10 4 11.85
2013-12-24 2354 4077871 2671 285706056 69.60 70.60 69.30 70.40 1.30 1.88% 70.30 67 70.40 26 12.08
2013-12-25 2354 2958627 1867 208912278 70.80 70.90 70.40 70.50 0.10 0.14% 70.50 36 70.60 43 12.09
2013-12-26 2354 1567629 1146 110323952 70.50 70.70 70.00 70.40 0.10 -0.14% 70.40 19 70.50 14 12.08
2013-12-27 2354 3470216 2188 244587827 70.40 70.90 70.30 70.30 0.10 -0.14% 70.30 63 70.40 2 12.06
2013-12-30 2354 3229597 1896 227377618 70.40 70.90 70.20 70.30 0.00 0% 70.20 199 70.30 648 12.06
2013-12-31 2354 3670775 2032 256454108 70.30 70.60 69.50 69.60 0.70 -1% 69.50 292 69.60 132 11.94
2013-12-31 2354 3670775 2032 256454108 70.30 70.60 69.50 69.60 0.70 0% 69.50 292 69.60 132 11.94