敬鵬(2355)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　31.85
0
0%		32.00
0.15
0.47%		31.85
-0.15
-0.47%		 　31.60
-0.25
-0.78%		31.35
-0.25
-0.79%		31.80
0.45
1.44%		31.45
-0.35
-1.1%		31.15
-0.3
-0.95%		 　31.20
0.05
0.16%		31.05
-0.15
-0.48%		31.30
0.25
0.81%		30.40
-0.9
-2.88%		30.35
-0.05
-0.16%		 　30.40
0.05
0.16%		30.65
0.25
0.82%		30.90
0.25
0.82%		30.50
-0.4
-1.29%		30.15
-0.35
-1.15%		 　30.25
0.1
0.33%		31.35
1.1
3.64%		31.35
0
0%		31.10
-0.25
-0.8%		31.06
2 月31.40
0.3
0.96%		 　32.05
0.65
2.07%		32.50
0.45
1.4%		32.80
0.3
0.92%		 　　　　　　　　　　33.40
0.6
1.83%		33.20
-0.2
-0.6%		33.25
0.05
0.15%		32.70
-0.55
-1.65%		32.30
-0.4
-1.22%		32.75
0.45
1.39%		 32.80
0.05
0.15%		32.45
-0.35
-1.07%		32.30
-0.15
-0.46%		 32.74
3 月33.15
0.85
2.63%		 　33.35
0.2
0.6%		33.35
0
0%		33.35
0
0%		33.95
0.6
1.8%		33.40
-0.55
-1.62%		 　33.35
-0.05
-0.15%		33.70
0.35
1.05%		33.70
0
0%		33.40
-0.3
-0.89%		33.20
-0.2
-0.6%		 　32.80
-0.4
-1.2%		33.10
0.3
0.91%		33.50
0.4
1.21%		33.55
0.05
0.15%		33.75
0.2
0.6%		 　35.10
1.35
4%		35.35
0.25
0.71%		35.35
0
0%		35.10
-0.25
-0.71%		36.40
1.3
3.7%		 34.04
4 月36.35
-0.05
-0.14%		37.10
0.75
2.06%		36.95
-0.15
-0.4%		 　　　36.70
-0.25
-0.68%		37.35
0.65
1.77%		39.00
1.65
4.42%		38.70
-0.3
-0.77%		38.80
0.1
0.26%		 　38.65
-0.15
-0.39%		38.60
-0.05
-0.13%		39.50
0.9
2.33%		39.00
-0.5
-1.27%		39.30
0.3
0.77%		 　39.20
-0.1
-0.25%		39.50
0.3
0.77%		39.90
0.4
1.01%		39.35
-0.55
-1.38%		37.50
-1.85
-4.7%		 　37.40
-0.1
-0.27%		38.45
1.05
2.81%		 38.31
5 月　38.50
0.05
0.13%		39.10
0.6
1.56%		 　38.70
-0.4
-1.02%		37.75
-0.95
-2.45%		38.15
0.4
1.06%		38.00
-0.15
-0.39%		37.75
-0.25
-0.66%		 　38.10
0.35
0.93%		37.55
-0.55
-1.44%		38.75
1.2
3.2%		39.10
0.35
0.9%		39.85
0.75
1.92%		 　40.25
0.4
1%		40.25
0
0%		40.15
-0.1
-0.25%		39.20
-0.95
-2.37%		38.90
-0.3
-0.77%		 　39.60
0.7
1.8%		39.25
-0.35
-0.88%		39.95
0.7
1.78%		40.15
0.2
0.5%		41.60
1.45
3.61%		39.13
6 月 　41.30
-0.3
-0.72%		40.60
-0.7
-1.69%		40.70
0.1
0.25%		39.95
-0.75
-1.84%		39.05
-0.9
-2.25%		 　39.50
0.45
1.15%		40.00
0.5
1.27%		 38.95
-1.05
-2.63%		39.05
0.1
0.26%		 　39.90
0.85
2.18%		41.00
1.1
2.76%		41.50
0.5
1.22%		42.20
0.7
1.69%		42.90
0.7
1.66%		 　43.00
0.1
0.23%		41.85
-1.15
-2.67%		41.50
-0.35
-0.84%		41.75
0.25
0.6%		44.00
2.25
5.39%		 41.28
7 月44.40
0.4
0.91%		45.00
0.6
1.35%		45.00
0
0%		45.00
0
0%		46.50
1.5
3.33%		 　46.60
0.1
0.22%		46.85
0.25
0.54%		46.85
0
0%		45.80
-1.05
-2.24%		46.05
0.25
0.55%		 　47.90
1.85
4.02%		50.30
2.4
5.01%		53.80
3.5
6.96%		52.70
-1.1
-2.04%		50.50
-2.2
-4.17%		 　52.80
2.3
4.55%		56.10
3.3
6.25%		55.40
-0.7
-1.25%		57.00
1.6
2.89%		54.80
-2.2
-3.86%		 　54.10
-0.7
-1.28%		56.80
2.7
4.99%		57.00
0.2
0.35%		50.32
8 月54.00
-3
-5.26%		53.00
-1
-1.85%		 　56.30
3.3
6.23%		56.30
0
0%		55.10
-1.2
-2.13%		56.70
1.6
2.9%		59.00
2.3
4.06%		 　58.90
-0.1
-0.17%		58.00
-0.9
-1.53%		57.70
-0.3
-0.52%		53.70
-4
-6.93%		53.40
-0.3
-0.56%		 　50.90
-2.5
-4.68%		52.70
1.8
3.54%		 52.00
-0.7
-1.33%		50.90
-1.1
-2.12%		 　52.70
1.8
3.54%		52.50
-0.2
-0.38%		51.00
-1.5
-2.86%		51.10
0.1
0.2%		52.70
1.6
3.13%		 54.13
9 月　52.10
-0.6
-1.14%		52.50
0.4
0.77%		53.00
0.5
0.95%		52.80
-0.2
-0.38%		51.30
-1.5
-2.84%		 　49.75
-1.55
-3.02%		49.75
0
0%		52.00
2.25
4.52%		51.60
-0.4
-0.77%		51.00
-0.6
-1.16%		50.60
-0.4
-0.78%		 52.90
2.3
4.55%		52.40
-0.5
-0.95%		52.60
0.2
0.38%		 　　　52.50
-0.1
-0.19%		52.50
0
0%		53.10
0.6
1.14%		52.40
-0.7
-1.32%		54.20
1.8
3.44%		 　54.20
0
0%		 52.24
10 月53.50
-0.7
-1.29%		53.60
0.1
0.19%		53.20
-0.4
-0.75%		53.10
-0.1
-0.19%		 　52.60
-0.5
-0.94%		51.50
-1.1
-2.09%		50.80
-0.7
-1.36%		 50.70
-0.1
-0.2%		 　48.60
-2.1
-4.14%		49.00
0.4
0.82%		49.50
0.5
1.02%		49.10
-0.4
-0.81%		49.90
0.8
1.63%		 　49.00
-0.9
-1.8%		48.75
-0.25
-0.51%		48.55
-0.2
-0.41%		48.55
0
0%		47.70
-0.85
-1.75%		 　47.55
-0.15
-0.31%		48.70
1.15
2.42%		50.00
1.3
2.67%		49.00
-1
-2%		50.05
11 月48.55
-0.45
-0.92%		 　49.50
0.95
1.96%		48.70
-0.8
-1.62%		47.05
-1.65
-3.39%		46.00
-1.05
-2.23%		46.00
0
0%		 　46.00
0
0%		45.80
-0.2
-0.43%		45.25
-0.55
-1.2%		46.40
1.15
2.54%		48.50
2.1
4.53%		 　49.10
0.6
1.24%		48.90
-0.2
-0.41%		48.95
0.05
0.1%		48.00
-0.95
-1.94%		47.50
-0.5
-1.04%		 　47.30
-0.2
-0.42%		47.30
0
0%		48.15
0.85
1.8%		48.80
0.65
1.35%		49.20
0.4
0.82%		 47.81
12 月　49.00
-0.2
-0.41%		48.40
-0.6
-1.22%		50.60
2.2
4.55%		49.55
-1.05
-2.08%		49.90
0.35
0.71%		 　50.50
0.6
1.2%		50.00
-0.5
-0.99%		48.60
-1.4
-2.8%		49.30
0.7
1.44%		48.90
-0.4
-0.81%		 　48.50
-0.4
-0.82%		48.00
-0.5
-1.03%		47.65
-0.35
-0.73%		47.00
-0.65
-1.36%		47.40
0.4
0.85%		 　46.90
-0.5
-1.05%		48.15
1.25
2.67%		48.80
0.65
1.35%		49.10
0.3
0.61%		50.00
0.9
1.83%		 　49.70
-0.3
-0.6%		49.80
0.1
0.2%		48.9

說明:最高漲幅:6.96%最低跌幅:-6.93% 最高價:59.00最低價:30.15平均價:43.58,灰色底表示週末,漲144天(116.5)元,跌146天(-89.85)元,平盤20天
7%=1,6%=3,5%=10,4%=12,3%=16,2%=23,1%=53,0%=46,-0%=1,-1%=4,-2%=4,-3%=10,-4%=22,-5%=38,-6%=67,

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 2355 1595313 917 50667027 31.60 31.95 31.45 31.85 0.55 0% 31.80 22 31.85 25 7.71
2013-01-03 2355 1552105 861 49922710 32.30 32.30 32.00 32.00 0.15 0.47% 32.00 107 32.10 9 7.75
2013-01-04 2355 1324412 603 42166399 32.15 32.20 31.70 31.85 0.15 -0.47% 31.75 62 31.85 17 7.71
2013-01-07 2355 676739 318 21425398 31.90 31.90 31.55 31.60 0.25 -0.78% 31.60 82 31.65 1 7.65
2013-01-08 2355 1006865 526 31680318 31.50 31.65 31.35 31.35 0.25 -0.79% 31.35 2 31.40 1 7.59
2013-01-09 2355 1468876 667 46562275 31.30 31.95 31.30 31.80 0.45 1.44% 31.75 17 31.80 172 7.70
2013-01-10 2355 2652026 1303 83246960 31.50 31.70 31.25 31.45 0.35 -1.1% 31.45 26 31.50 16 7.62
2013-01-11 2355 1213997 661 37953052 31.45 31.50 31.10 31.15 0.30 -0.95% 31.10 114 31.15 8 7.54
2013-01-14 2355 800012 358 24904270 31.10 31.40 31.05 31.20 0.05 0.16% 31.20 2 31.25 27 7.55
2013-01-15 2355 922903 545 28850034 31.20 31.50 31.05 31.05 0.15 -0.48% 31.05 91 31.10 2 7.52
2013-01-16 2355 1088967 512 33919067 31.05 31.30 31.05 31.30 0.25 0.81% 31.15 13 31.30 50 7.58
2013-01-17 2355 2499048 1056 77068505 31.30 31.40 30.40 30.40 0.90 -2.88% 30.40 32 30.45 20 7.36
2013-01-18 2355 1339523 702 40832192 30.90 30.90 30.25 30.35 0.05 -0.16% 30.35 13 30.40 1 7.35
2013-01-21 2355 1030376 415 31288978 30.25 30.60 30.15 30.40 0.05 0.16% 30.40 7 30.50 9 7.36
2013-01-22 2355 908729 485 27748028 30.40 30.70 30.35 30.65 0.25 0.82% 30.60 33 30.65 31 7.42
2013-01-23 2355 643654 371 19830403 30.75 30.95 30.60 30.90 0.25 0.82% 30.80 5 30.90 22 7.48
2013-01-24 2355 1153735 469 35317066 30.85 30.85 30.45 30.50 0.40 -1.29% 30.50 58 30.55 4 7.38
2013-01-25 2355 1901258 993 57330738 30.30 30.45 30.05 30.15 0.35 -1.15% 30.15 7 30.20 22 7.30
2013-01-28 2355 1352518 636 40888567 30.45 30.50 30.05 30.25 0.10 0.33% 30.20 6 30.25 1 7.32
2013-01-29 2355 4622343 1852 141483729 30.25 31.45 29.90 31.35 1.10 3.64% 31.30 33 31.35 25 7.59
2013-01-30 2355 1995401 820 62248256 31.50 31.60 31.05 31.35 0.00 0% 31.30 21 31.35 163 7.59
2013-01-31 2355 969039 486 30164918 31.35 31.35 31.05 31.10 0.25 -0.8% 31.10 16 31.20 46 7.53
2013-02-01 2355 1850777 741 58034494 31.25 31.45 31.15 31.40 0.30 0.96% 31.35 15 31.40 41 7.60
2013-02-04 2355 3958304 1636 126060294 31.65 32.20 31.50 32.05 0.65 2.07% 32.00 113 32.05 2 7.76
2013-02-05 2355 5455700 2129 176854973 31.80 32.80 31.70 32.50 0.45 1.4% 32.50 21 32.55 71 7.87
2013-02-06 2355 6824971 2369 225652992 33.00 33.35 32.80 32.80 0.30 0.92% 32.80 20 32.90 17 7.94
2013-02-18 2355 3845724 1579 128381668 33.50 33.50 33.20 33.40 0.60 1.83% 33.35 6 33.40 55 8.09
2013-02-19 2355 2161100 919 71608764 33.30 33.35 33.00 33.20 0.20 -0.6% 33.15 29 33.20 153 8.04
2013-02-20 2355 1694667 758 56171320 33.30 33.30 32.95 33.25 0.05 0.15% 33.25 10 33.30 44 8.05
2013-02-21 2355 2286425 1032 75369042 33.25 33.25 32.70 32.70 0.55 -1.65% 32.70 29 32.75 4 7.92
2013-02-22 2355 2637225 946 85093764 32.30 32.50 32.05 32.30 0.40 -1.22% 32.30 47 32.35 21 7.82
2013-02-23 2355 1867526 619 60818922 32.50 32.80 32.35 32.75 0.45 1.39% 32.75 3 32.80 4 7.93
2013-02-25 2355 1465181 706 48311572 32.90 33.15 32.75 32.80 0.05 0.15% 32.80 17 32.85 1 7.94
2013-02-26 2355 1101473 494 35928494 32.50 32.80 32.45 32.45 0.35 -1.07% 32.45 6 32.50 4 7.86
2013-02-27 2355 837400 337 27168617 32.50 32.70 32.30 32.30 0.15 -0.46% 32.25 18 32.30 2 7.82
2013-03-01 2355 2114427 958 69648591 32.65 33.15 32.55 33.15 0.85 2.63% 33.10 33 33.15 28 8.03
2013-03-04 2355 2259349 1098 75031236 33.40 33.40 32.90 33.35 0.20 0.6% 33.30 9 33.35 39 8.08
2013-03-05 2355 1886279 786 63041286 33.50 33.60 33.20 33.35 0.00 0% 33.35 83 33.40 4 8.08
2013-03-06 2355 1846871 794 61558005 33.35 33.60 33.15 33.35 0.00 0% 33.25 201 33.35 17 8.08
2013-03-07 2355 4843582 1673 164127273 33.50 34.25 33.15 33.95 0.60 1.8% 33.95 4 34.00 39 8.22
2013-03-08 2355 2850073 1107 96072343 34.10 34.15 33.40 33.40 0.55 -1.62% 33.40 82 33.50 5 8.09
2013-03-11 2355 1554949 800 51694101 33.50 33.55 33.00 33.35 0.05 -0.15% 33.30 73 33.35 3 8.08
2013-03-12 2355 2581318 1108 87074863 33.50 33.95 33.40 33.70 0.35 1.05% 33.65 25 33.70 10 8.16
2013-03-13 2355 1382726 633 46633740 34.00 34.10 33.45 33.70 0.00 0% 33.70 50 33.75 26 8.16
2013-03-14 2355 1184591 600 39535607 33.50 33.90 33.25 33.40 0.30 -0.89% 33.35 29 33.40 12 8.09
2013-03-15 2355 1051050 479 34984208 33.65 33.70 33.15 33.20 0.20 -0.6% 33.15 35 33.30 25 8.04
2013-03-18 2355 1007127 531 33183937 33.15 33.15 32.80 32.80 0.40 -1.2% 32.80 2 32.85 4 7.94
2013-03-19 2355 1056616 547 34910162 32.80 33.15 32.80 33.10 0.30 0.91% 33.10 34 33.15 24 8.01
2013-03-20 2355 1555063 694 51833605 33.20 33.50 32.75 33.50 0.40 1.21% 33.45 38 33.50 106 8.11
2013-03-21 2355 2372583 973 79836178 33.60 33.90 33.45 33.55 0.05 0.15% 33.55 36 33.60 8 8.12
2013-03-22 2355 3239916 1212 109910866 33.55 34.10 33.55 33.75 0.20 0.6% 33.75 15 33.80 13 8.17
2013-03-25 2355 8069509 3011 281388073 34.00 35.30 33.90 35.10 1.35 4% 35.05 42 35.10 22 8.50
2013-03-26 2355 5374681 1940 190191840 35.30 35.70 35.15 35.35 0.25 0.71% 35.35 7 35.40 70 8.56
2013-03-27 2355 3799546 1458 134561590 35.50 35.80 35.20 35.35 0.00 0% 35.35 56 35.40 16 9.06
2013-03-28 2355 2558832 1047 89899420 35.35 35.50 34.75 35.10 0.25 -0.71% 35.05 7 35.15 11 9.00
2013-03-29 2355 7217295 2658 260802317 35.30 36.95 35.20 36.40 1.30 3.7% 36.40 17 36.45 22 9.33
2013-04-01 2355 3870622 1340 140937812 36.70 36.75 36.10 36.35 0.05 -0.14% 36.30 32 36.35 6 9.32
2013-04-02 2355 5197294 2118 192233678 36.50 37.50 36.10 37.10 0.75 2.06% 37.10 17 37.15 16 9.51
2013-04-03 2355 3692455 1638 137021832 37.50 37.50 36.90 36.95 0.15 -0.4% 36.95 13 37.00 5 9.47
2013-04-08 2355 3118130 1670 113328256 36.50 36.90 35.45 36.70 0.25 -0.68% 36.65 2 36.70 16 9.41
2013-04-09 2355 4208435 2132 156741170 37.00 37.65 36.50 37.35 0.65 1.77% 37.35 14 37.40 13 9.58
2013-04-10 2355 7113457 2681 273332310 37.70 39.50 37.05 39.00 1.65 4.42% 38.95 61 39.00 113 10.00
2013-04-11 2355 3871249 1815 150438528 39.10 39.50 38.30 38.70 0.30 -0.77% 38.70 11 38.80 10 9.92
2013-04-12 2355 3941388 1436 154160220 39.10 39.80 38.75 38.80 0.10 0.26% 38.80 105 38.85 1 9.95
2013-04-15 2355 3215948 1265 124748283 38.80 39.25 38.40 38.65 0.15 -0.39% 38.65 38 38.70 8 9.91
2013-04-16 2355 2327821 1011 89372539 38.00 38.60 37.95 38.60 0.05 -0.13% 38.60 45 38.65 67 9.90
2013-04-17 2355 3493414 1529 137495596 38.70 39.70 38.70 39.50 0.90 2.33% 39.50 2 39.55 1 10.13
2013-04-18 2355 3936405 1525 156281245 39.50 40.15 39.00 39.00 0.50 -1.27% 39.00 118 39.10 23 10.00
2013-04-19 2355 2615791 1154 102132819 39.00 39.40 38.70 39.30 0.30 0.77% 39.25 1 39.30 17 10.08
2013-04-22 2355 1320135 777 51912483 39.50 39.65 39.05 39.20 0.10 -0.25% 39.15 12 39.25 21 10.05
2013-04-23 2355 1284493 702 50606014 39.35 39.75 39.15 39.50 0.30 0.77% 39.40 1 39.50 44 10.13
2013-04-24 2355 4233380 1627 169758750 39.85 40.50 39.80 39.90 0.40 1.01% 39.90 6 39.95 10 10.23
2013-04-25 2355 1783524 938 70473037 39.50 39.90 39.30 39.35 0.55 -1.38% 39.30 109 39.35 7 10.09
2013-04-26 2355 5024427 2188 192451657 39.50 39.65 37.10 37.50 1.85 -4.7% 37.50 11 37.55 8 9.62
2013-04-29 2355 2972178 1252 111132465 37.50 37.75 37.10 37.40 0.10 -0.27% 37.40 52 37.45 2 9.59
2013-04-30 2355 3056099 1174 115901090 37.60 38.45 37.60 38.45 1.05 2.81% 38.40 7 38.45 66 9.86
2013-05-02 2355 2669293 1360 102670896 38.30 38.90 37.90 38.50 0.05 0.13% 38.50 75 38.55 50 9.87
2013-05-03 2355 2991311 1093 116648929 38.90 39.50 38.20 39.10 0.60 1.56% 39.05 7 39.10 2 10.03
2013-05-06 2355 1664616 883 64628880 39.10 39.40 38.55 38.70 0.40 -1.02% 38.70 4 38.75 1 9.92
2013-05-07 2355 1953459 1035 74047147 38.70 38.85 37.50 37.75 0.95 -2.45% 37.75 23 37.80 8 9.68
2013-05-08 2355 1734462 915 66144106 37.75 38.35 37.70 38.15 0.40 1.06% 38.10 8 38.15 18 9.78
2013-05-09 2355 861322 556 32805063 38.30 38.40 37.85 38.00 0.15 -0.39% 37.95 10 38.00 6 9.74
2013-05-10 2355 695966 397 26415860 38.10 38.35 37.70 37.75 0.25 -0.66% 37.70 36 37.75 2 9.68
2013-05-13 2355 1266285 655 48429640 38.20 38.70 37.80 38.10 0.35 0.93% 38.10 13 38.15 5 9.77
2013-05-14 2355 1731295 852 65199770 38.10 38.40 37.20 37.55 0.55 -1.44% 37.55 5 37.65 2 9.63
2013-05-15 2355 2991560 1308 114657586 38.00 38.90 38.00 38.75 1.20 3.2% 38.75 23 38.80 21 9.34
2013-05-16 2355 4111881 1781 161305447 39.10 39.70 38.85 39.10 0.35 0.9% 39.05 6 39.10 33 9.42
2013-05-17 2355 3615684 1441 143225406 39.50 40.00 39.10 39.85 0.75 1.92% 39.75 24 39.85 3 9.60
2013-05-20 2355 5238773 2199 211495599 40.25 40.80 40.00 40.25 0.40 1% 40.20 52 40.25 26 9.70
2013-05-21 2355 2942837 1272 119004757 40.50 40.80 40.15 40.25 0.00 0% 40.25 43 40.30 13 9.70
2013-05-22 2355 1473483 705 59399070 40.50 40.75 40.15 40.15 0.10 -0.25% 40.15 4 40.20 2 9.67
2013-05-23 2355 2678447 1498 105873983 40.00 40.00 39.20 39.20 0.95 -2.37% 39.20 52 39.25 6 9.45
2013-05-24 2355 1142336 624 44719069 39.20 39.45 38.80 38.90 0.30 -0.77% 38.85 11 38.90 13 9.37
2013-05-27 2355 1077242 518 42564180 39.10 39.75 39.00 39.60 0.70 1.8% 39.60 1 39.65 10 9.54
2013-05-28 2355 577127 347 22689928 39.60 39.60 39.20 39.25 0.35 -0.88% 39.25 12 39.30 20 9.46
2013-05-29 2355 1715907 870 68363080 39.65 40.05 39.55 39.95 0.70 1.78% 39.90 11 39.95 12 9.63
2013-05-30 2355 2596112 1379 104862030 39.80 40.70 39.80 40.15 0.20 0.5% 40.15 1 40.20 2 9.67
2013-05-31 2355 5874134 2720 242353944 40.80 41.90 40.25 41.60 1.45 3.61% 41.55 6 41.60 126 10.02
2013-06-03 2355 3469306 1507 143105229 41.30 41.80 40.75 41.30 0.30 -0.72% 41.30 81 41.60 26 9.95
2013-06-04 2355 2049538 1129 83854935 41.30 41.50 40.60 40.60 0.70 -1.69% 40.60 39 40.75 6 9.78
2013-06-05 2355 1144523 636 46619279 40.60 41.40 40.20 40.70 0.10 0.25% 40.70 5 40.75 3 9.81
2013-06-06 2355 1455901 836 58457941 40.40 40.50 39.80 39.95 0.75 -1.84% 39.95 47 40.00 10 9.63
2013-06-07 2355 2710752 1190 106717078 40.00 40.35 38.70 39.05 0.90 -2.25% 39.05 5 39.20 10 9.41
2013-06-10 2355 862798 356 34015496 39.20 39.65 39.20 39.50 0.45 1.15% 39.45 4 39.50 49 9.52
2013-06-11 2355 1191797 565 47713512 39.70 40.30 39.55 40.00 0.50 1.27% 39.95 24 40.00 105 9.64
2013-06-13 2355 1528553 732 59893267 39.90 39.90 38.90 38.95 1.05 -2.62% 38.95 48 39.10 2 9.39
2013-06-14 2355 1070391 530 41767164 39.00 39.35 38.75 39.05 0.10 0.26% 39.00 6 39.05 5 9.41
2013-06-17 2355 1238240 484 48874526 39.00 39.90 38.80 39.90 0.85 2.18% 39.60 3 39.90 3 9.61
2013-06-18 2355 3903074 1680 158961634 39.90 41.35 39.80 41.00 1.10 2.76% 41.00 5 41.05 6 9.88
2013-06-19 2355 5343331 2027 222555657 41.20 41.90 41.10 41.50 0.50 1.22% 41.50 22 41.70 54 10.00
2013-06-20 2355 5964458 2251 250635265 41.25 42.50 41.20 42.20 0.70 1.69% 42.15 15 42.20 11 10.17
2013-06-21 2355 6223101 2661 264759560 42.10 42.90 41.55 42.90 0.70 1.66% 42.80 1 42.90 6 10.34
2013-06-24 2355 4175998 1779 180479464 43.30 43.50 42.70 43.00 0.10 0.23% 43.00 103 43.05 4 10.36
2013-06-25 2355 3128671 1294 131683860 42.80 42.90 41.05 41.85 1.15 -2.67% 41.85 65 41.90 21 10.08
2013-06-26 2355 3568171 1584 148833442 42.85 42.90 40.90 41.50 0.35 -0.84% 41.35 8 41.50 71 10.00
2013-06-27 2355 2496176 992 105336823 42.00 42.70 41.75 41.75 0.25 0.6% 41.75 51 41.80 5 10.06
2013-06-28 2355 4499712 2276 194236273 42.45 44.45 42.15 44.00 2.25 5.39% 43.95 1 44.00 362 10.60
2013-07-01 2355 4309564 2031 191173429 44.20 45.50 43.10 44.40 0.40 0.91% 44.30 14 44.45 9 10.70
2013-07-02 2355 2786330 1627 123603600 44.50 45.00 43.90 45.00 0.60 1.35% 44.65 5 45.00 62 10.84
2013-07-03 2355 10511145 4360 483966225 45.00 47.40 44.40 45.00 0.00 0% 44.95 6 45.00 24 10.84
2013-07-04 2355 3718439 2104 166710355 45.50 45.50 43.60 45.00 0.00 0% 44.95 10 45.00 21 10.84
2013-07-05 2355 3425788 1511 157012770 45.00 46.50 44.85 46.50 1.50 3.33% 46.20 1 46.50 3 11.20
2013-07-08 2355 3452565 1753 160520399 46.75 47.20 45.60 46.60 0.10 0.22% 46.60 48 46.70 7 11.23
2013-07-09 2355 1477378 804 69042135 47.00 47.00 46.30 46.85 0.25 0.54% 46.75 51 46.85 44 11.29
2013-07-10 2355 2718778 1561 128238812 46.85 48.00 46.40 46.85 0.00 0% 46.80 3 46.85 119 11.29
2013-07-11 2355 4192530 2048 191850764 46.40 46.70 44.60 45.80 1.05 -2.24% 45.75 1 45.80 13 11.04
2013-07-12 2355 1678000 884 77025050 45.80 46.25 45.20 46.05 0.25 0.55% 46.00 4 46.05 3 11.10
2013-07-15 2355 4318878 2353 204841818 46.50 48.20 46.20 47.90 1.85 4.02% 47.60 11 47.90 35 11.54
2013-07-16 2355 7075175 2795 352259209 48.20 50.40 48.20 50.30 2.40 5.01% 50.30 10 50.40 199 12.12
2013-07-17 2355 10103989 3418 534688041 50.70 53.80 50.10 53.80 3.50 6.96% 53.80 2130 0.00 0 12.96
2013-07-18 2355 6294056 2419 332114236 54.10 54.30 51.70 52.70 1.10 -2.04% 52.70 8 52.80 17 12.70
2013-07-19 2355 5346650 2438 271387000 51.80 52.30 50.10 50.50 2.20 -4.17% 50.40 31 50.50 1519 12.17
2013-07-22 2355 6163694 3125 321510627 51.20 53.30 51.20 52.80 2.30 4.55% 52.80 55 52.90 17 12.72
2013-07-23 2355 8815029 3921 482656624 54.00 56.20 53.10 56.10 3.30 6.25% 56.10 63 56.20 66 13.52
2013-07-24 2355 4904994 2476 271738853 54.00 56.50 54.00 55.40 0.70 -1.25% 55.40 158 55.50 4 13.35
2013-07-25 2355 5315181 2701 303267117 55.40 57.80 55.40 57.00 1.60 2.89% 56.90 194 57.00 26 13.73
2013-07-26 2355 3642817 2010 201586719 57.30 57.50 54.20 54.80 2.20 -3.86% 54.80 26 54.90 231 13.20
2013-07-29 2355 2805981 1418 152174069 54.90 54.90 53.70 54.10 0.70 -1.28% 54.00 58 54.10 80 13.04
2013-07-30 2355 3944083 2201 219837289 54.20 56.80 54.20 56.80 2.70 4.99% 56.70 21 56.80 56 13.69
2013-07-31 2355 5795757 2615 331888849 57.50 58.20 56.00 57.00 0.20 0.35% 56.90 18 57.00 61 13.73
2013-08-01 2355 4922195 2156 267526330 55.10 55.60 53.60 54.00 0.00 -5.26% 54.00 10 54.10 3 13.01
2013-08-02 2355 4417891 2138 236290657 54.50 54.50 53.00 53.00 1.00 -1.85% 53.00 7 53.20 5 12.77
2013-08-05 2355 6409245 2864 354493564 52.50 56.60 52.50 56.30 3.30 6.23% 56.20 12 56.30 44 13.57
2013-08-06 2355 5237083 2854 297826763 57.00 58.00 56.00 56.30 0.00 0% 56.20 42 56.30 61 13.57
2013-08-07 2355 3580576 1915 199412431 55.00 57.00 54.80 55.10 1.20 -2.13% 55.10 82 55.20 5 13.28
2013-08-08 2355 4355416 2181 246866575 55.90 57.80 55.50 56.70 1.60 2.9% 56.70 201 56.80 16 13.66
2013-08-09 2355 9587102 4750 565559718 57.40 60.20 56.90 59.00 2.30 4.06% 58.90 39 59.00 2 14.22
2013-08-12 2355 3007846 1686 175738909 59.80 59.80 57.40 58.90 0.10 -0.17% 58.70 1 58.90 20 14.19
2013-08-13 2355 3213457 1654 186647506 58.90 58.90 57.50 58.00 0.90 -1.53% 58.00 1 58.10 4 13.98
2013-08-14 2355 3361039 1885 196325641 57.50 59.30 57.50 57.70 0.30 -0.52% 57.70 13 57.90 17 13.90
2013-08-15 2355 7235318 3110 393497269 56.00 56.50 53.70 53.70 4.00 -6.93% 0.00 0 53.70 1821 12.94
2013-08-16 2355 8031676 4254 420112084 51.60 53.70 51.00 53.40 0.30 -0.56% 53.30 6 53.40 172 12.81
2013-08-19 2355 5203084 3032 270763258 52.50 53.90 50.50 50.90 2.50 -4.68% 50.90 116 51.00 35 12.21
2013-08-20 2355 5801333 3485 304937635 52.00 53.30 51.50 52.70 1.80 3.54% 52.60 7 52.70 46 12.64
2013-08-22 2355 2946413 1756 151522276 52.50 52.50 50.50 52.00 0.70 -1.33% 51.90 6 52.00 21 12.47
2013-08-23 2355 3863930 2286 198610224 52.00 52.50 50.90 50.90 1.10 -2.12% 50.90 19 51.00 10 12.21
2013-08-26 2355 5479418 2810 286355210 50.90 53.30 50.90 52.70 1.80 3.54% 52.70 95 52.80 103 12.64
2013-08-27 2355 6299397 3248 336043938 53.50 54.40 52.40 52.50 0.20 -0.38% 52.50 52 52.60 100 12.59
2013-08-28 2355 4824140 2363 243995290 51.20 51.80 49.50 51.00 1.50 -2.86% 50.90 3 51.00 9 12.23
2013-08-29 2355 2391085 1383 122384239 51.00 51.50 50.60 51.10 0.10 0.2% 51.10 30 51.20 2 12.25
2013-08-30 2355 2543095 1563 132746100 51.60 52.70 51.10 52.70 1.60 3.13% 52.60 10 52.70 14 12.64
2013-09-02 2355 1409377 1026 74012686 53.00 53.10 52.10 52.10 0.60 -1.14% 52.10 33 52.50 9 12.49
2013-09-03 2355 1702855 1169 89312726 52.60 52.70 52.10 52.50 0.40 0.77% 52.40 1 52.50 13 12.59
2013-09-04 2355 2515743 1598 133154879 52.50 53.50 52.00 53.00 0.50 0.95% 53.00 19 53.10 10 12.71
2013-09-05 2355 1935500 1203 102352194 53.50 53.50 52.50 52.80 0.20 -0.38% 52.70 4 52.80 21 12.66
2013-09-06 2355 2759489 1764 144596974 52.80 53.40 51.10 51.30 1.50 -2.84% 51.30 81 51.40 25 12.30
2013-09-09 2355 4237950 2449 212382602 51.00 51.00 49.50 49.75 1.55 -3.02% 49.75 12 49.85 10 11.93
2013-09-10 2355 2705335 1651 134362903 49.90 50.50 48.90 49.75 0.00 0% 49.70 2 49.75 49 11.93
2013-09-11 2355 3681588 2292 187738726 49.85 52.00 49.75 52.00 2.25 4.52% 52.00 76 52.10 11 12.47
2013-09-12 2355 3519731 2225 180843091 52.00 52.50 50.50 51.60 0.40 -0.77% 51.50 2 51.60 31 12.37
2013-09-13 2355 1670613 1071 85085734 51.60 51.60 50.40 51.00 0.60 -1.16% 50.90 1 51.00 100 12.23
2013-09-14 2355 512120 342 25992156 51.30 51.40 50.50 50.60 0.40 -0.78% 50.60 44 50.70 1 12.13
2013-09-16 2355 3477855 1977 181103816 50.50 52.90 50.50 52.90 2.30 4.55% 52.80 23 52.90 71 12.69
2013-09-17 2355 4436033 2463 236597921 52.90 54.30 52.30 52.40 0.50 -0.95% 52.40 19 52.60 1 12.57
2013-09-18 2355 1559708 1020 82320133 52.80 53.30 52.50 52.60 0.20 0.38% 52.60 15 52.70 4 12.61
2013-09-23 2355 1762563 1124 92951395 53.00 53.20 52.30 52.50 0.10 -0.19% 52.50 32 52.60 3 12.59
2013-09-24 2355 2549408 1628 135253192 52.50 53.70 52.40 52.50 0.00 0% 52.50 35 52.60 4 12.59
2013-09-25 2355 2816978 1703 149257318 52.50 53.40 52.20 53.10 0.60 1.14% 53.00 31 53.10 11 12.73
2013-09-26 2355 1353086 830 71368303 53.50 53.60 52.20 52.40 0.70 -1.32% 52.40 4 52.50 10 12.57
2013-09-27 2355 4508577 2830 242197961 52.90 54.40 52.50 54.20 1.80 3.44% 54.10 1 54.20 55 13.00
2013-09-30 2355 6220079 3487 342491575 54.20 56.00 54.10 54.20 0.00 0% 54.20 34 54.30 1 13.00
2013-10-01 2355 1901222 1113 102939674 54.50 54.90 53.50 53.50 0.70 -1.29% 53.50 68 53.60 22 12.83
2013-10-02 2355 1612567 991 86075613 53.60 54.10 53.00 53.60 0.10 0.19% 53.50 27 53.60 1 12.85
2013-10-03 2355 1916881 1080 102404565 53.50 53.80 53.00 53.20 0.40 -0.75% 53.20 16 53.30 1 12.76
2013-10-04 2355 1243215 688 66476334 53.30 54.20 53.10 53.10 0.10 -0.19% 53.10 18 53.40 1 12.73
2013-10-07 2355 1390797 787 73706657 53.10 53.70 52.60 52.60 0.50 -0.94% 52.60 7 52.70 17 12.61
2013-10-08 2355 3978024 1686 204550827 52.60 52.70 50.70 51.50 1.10 -2.09% 51.40 23 51.50 5 12.35
2013-10-09 2355 1425417 884 72690617 51.30 51.30 50.80 50.80 0.70 -1.36% 50.80 64 51.00 6 12.18
2013-10-11 2355 2229086 1265 114516852 52.70 52.70 50.70 50.70 0.10 -0.2% 50.70 5 51.20 22 12.16
2013-10-14 2355 3715248 2150 183337429 50.70 50.70 48.60 48.60 2.10 -4.14% 48.60 18 48.65 5 11.65
2013-10-15 2355 3660168 2237 178466384 48.60 49.60 47.80 49.00 0.40 0.82% 48.95 46 49.00 13 11.75
2013-10-16 2355 1340750 982 65992771 49.40 49.50 48.65 49.50 0.50 1.02% 49.45 1 49.50 8 11.87
2013-10-17 2355 1580294 1178 77631316 50.00 50.00 48.85 49.10 0.40 -0.81% 49.10 20 49.15 17 11.77
2013-10-18 2355 4213102 2303 210744231 49.40 50.90 49.30 49.90 0.80 1.63% 49.80 25 49.90 1 11.97
2013-10-21 2355 2244679 1213 110813951 50.10 50.30 48.90 49.00 0.90 -1.8% 49.00 36 49.05 8 11.75
2013-10-22 2355 1803866 1074 88178762 49.00 49.50 48.65 48.75 0.25 -0.51% 48.75 3 48.80 493 11.69
2013-10-23 2355 1956148 1132 95902911 48.75 49.60 48.55 48.55 0.20 -0.41% 48.55 29 48.60 11 11.64
2013-10-24 2355 1377640 936 66723340 48.20 48.75 48.05 48.55 0.00 0% 48.50 11 48.55 1 11.64
2013-10-25 2355 2249340 1362 107957109 48.55 48.85 47.60 47.70 0.85 -1.75% 47.70 14 47.80 51 11.44
2013-10-28 2355 1525367 888 72652133 47.70 48.20 47.30 47.55 0.15 -0.31% 47.50 36 47.55 1 11.40
2013-10-29 2355 2732500 1628 132844048 47.60 49.15 47.60 48.70 1.15 2.42% 48.70 2 48.80 1 11.68
2013-10-30 2355 3847812 2114 192084871 49.60 50.40 49.30 50.00 1.30 2.67% 50.00 5 50.10 2 11.99
2013-10-31 2355 1826428 899 89883522 49.90 49.90 48.90 49.00 1.00 -2% 49.00 78 49.10 18 11.75
2013-11-01 2355 1076360 688 52360225 49.00 49.00 48.35 48.55 0.45 -0.92% 48.55 14 48.60 1 11.64
2013-11-04 2355 1440428 899 70157080 48.55 49.50 48.15 49.50 0.95 1.96% 49.40 10 49.50 81 11.87
2013-11-05 2355 2149299 1305 105384458 49.90 49.90 48.65 48.70 0.80 -1.62% 48.70 12 48.80 7 11.68
2013-11-06 2355 3294706 1870 155723661 47.60 48.45 46.80 47.05 1.65 -3.39% 47.05 26 47.10 11 11.28
2013-11-07 2355 5374086 2881 244685056 47.05 47.05 44.50 46.00 1.05 -2.23% 45.80 24 46.00 43 11.03
2013-11-08 2355 2963900 1842 136188706 45.40 46.50 45.15 46.00 0.00 0% 45.90 7 46.00 37 11.03
2013-11-11 2355 1486704 715 68617884 46.50 46.50 45.80 46.00 0.00 0% 46.00 23 46.10 8 11.03
2013-11-12 2355 1592674 853 72711631 46.10 46.60 44.50 45.80 0.20 -0.43% 45.80 21 45.85 1 10.98
2013-11-13 2355 815876 508 37073311 45.50 45.85 45.25 45.25 0.55 -1.2% 45.20 14 45.30 1 10.85
2013-11-14 2355 1423297 938 65576018 45.25 46.40 45.25 46.40 1.15 2.54% 46.20 22 46.40 53 11.13
2013-11-15 2355 4921931 2807 236485298 47.50 48.65 47.20 48.50 2.10 4.53% 48.40 3 48.50 49 11.63
2013-11-18 2355 3771050 1852 185052451 49.00 49.45 48.50 49.10 0.60 1.24% 49.05 12 49.10 18 12.03
2013-11-19 2355 2138167 1108 104774062 49.30 49.45 48.65 48.90 0.20 -0.41% 48.90 30 48.95 1 11.99
2013-11-20 2355 2325050 1400 114440888 49.00 49.55 48.55 48.95 0.05 0.1% 48.80 2 48.95 24 12.00
2013-11-21 2355 2179145 1251 104774693 48.95 49.50 47.15 48.00 0.95 -1.94% 48.00 12 48.20 3 11.76
2013-11-22 2355 858234 564 40994284 48.00 48.20 47.50 47.50 0.50 -1.04% 47.50 52 47.65 2 11.64
2013-11-25 2355 885010 558 42061719 48.00 48.10 47.30 47.30 0.20 -0.42% 47.30 12 47.55 2 11.59
2013-11-26 2355 1110949 734 53062844 47.30 48.25 47.30 47.30 0.00 0% 47.30 92 47.40 5 11.59
2013-11-27 2355 1619695 847 77514803 47.30 48.15 47.30 48.15 0.85 1.8% 47.85 3 48.15 58 11.80
2013-11-28 2355 1748369 1081 84828243 48.50 48.80 48.05 48.80 0.65 1.35% 48.80 1 48.85 12 11.96
2013-11-29 2355 1628114 919 79912610 49.10 49.30 48.80 49.20 0.40 0.82% 49.10 10 49.20 15 12.06
2013-12-02 2355 1228742 732 60266808 49.50 49.60 48.70 49.00 0.20 -0.41% 49.00 6 49.10 14 12.01
2013-12-03 2355 1757044 1063 85336218 48.75 48.90 48.25 48.40 0.60 -1.22% 48.40 2 48.50 212 11.86
2013-12-04 2355 6165058 3065 304662430 48.20 50.80 47.80 50.60 2.20 4.55% 50.50 45 50.60 28 12.40
2013-12-05 2355 6096310 3073 306363688 51.00 51.50 49.50 49.55 1.05 -2.08% 49.55 23 49.60 189 12.14
2013-12-06 2355 2536150 1523 126473961 49.55 50.30 49.40 49.90 0.35 0.71% 49.90 14 49.95 4 12.23
2013-12-09 2355 3823866 2003 192801915 50.30 50.90 49.80 50.50 0.60 1.2% 50.50 40 50.60 2 12.38
2013-12-10 2355 4502932 2352 227522300 50.70 51.00 50.00 50.00 0.50 -0.99% 50.00 26 50.20 2 12.25
2013-12-11 2355 3572439 2042 174969338 49.60 49.60 48.60 48.60 1.40 -2.8% 48.60 78 48.65 4 11.91
2013-12-12 2355 1218285 834 59457296 48.60 49.30 48.10 49.30 0.70 1.44% 49.25 3 49.30 12 12.08
2013-12-13 2355 922622 593 45251265 49.20 49.30 48.80 48.90 0.40 -0.81% 48.90 23 48.95 1 11.99
2013-12-16 2355 810243 543 39434955 48.80 49.20 48.50 48.50 0.40 -0.82% 48.50 8 48.60 7 11.89
2013-12-17 2355 1873526 1250 90530817 48.50 48.85 47.95 48.00 0.50 -1.03% 48.00 64 48.05 10 11.76
2013-12-18 2355 1541267 973 73676759 47.90 48.30 47.30 47.65 0.35 -0.73% 47.65 10 47.70 40 11.68
2013-12-19 2355 3496858 2147 164685526 47.70 48.10 46.45 47.00 0.65 -1.36% 46.95 19 47.00 321 11.52
2013-12-20 2355 2689452 1552 127798320 46.90 47.90 46.65 47.40 0.40 0.85% 47.40 14 47.45 1 11.62
2013-12-23 2355 1758328 1001 82848380 47.80 47.80 46.85 46.90 0.50 -1.05% 46.90 10 47.00 3 11.50
2013-12-24 2355 1606462 923 76699694 47.00 48.20 47.00 48.15 1.25 2.67% 48.10 22 48.15 10 11.80
2013-12-25 2355 3325981 1756 161641975 48.35 49.30 47.85 48.80 0.65 1.35% 48.80 4 48.85 16 11.96
2013-12-26 2355 3330907 1801 164491846 48.80 49.75 48.70 49.10 0.30 0.61% 49.10 5 49.20 20 12.03
2013-12-27 2355 4451347 2327 222905100 49.60 50.50 49.55 50.00 0.90 1.83% 50.00 60 50.10 11 12.25
2013-12-30 2355 1688527 1017 84258157 50.50 50.70 49.70 49.70 0.30 -0.6% 49.70 50 49.75 6 12.18
2013-12-31 2355 1671100 1155 83459014 50.00 50.30 49.80 49.80 0.10 0.2% 49.80 30 49.90 10 12.21
2013-12-31 2355 1671100 1155 83459014 50.00 50.30 49.80 49.80 0.10 0% 49.80 30 49.90 10 12.21