群光(2385)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　69.50
0
0%		70.40
0.9
1.29%		70.50
0.1
0.14%		 　70.50
0
0%		71.10
0.6
0.85%		70.40
-0.7
-0.98%		71.20
0.8
1.14%		72.50
1.3
1.83%		 　76.00
3.5
4.83%		75.70
-0.3
-0.39%		76.90
1.2
1.59%		75.20
-1.7
-2.21%		78.70
3.5
4.65%		 　78.40
-0.3
-0.38%		79.80
1.4
1.79%		78.50
-1.3
-1.63%		75.60
-2.9
-3.69%		75.90
0.3
0.4%		 　78.00
2.1
2.77%		78.90
0.9
1.15%		80.30
1.4
1.77%		81.90
1.6
1.99%		75.34
2 月79.00
-2.9
-3.54%		 　79.00
0
0%		80.00
1
1.27%		79.30
-0.7
-0.88%		 　　　　　　　　　　77.10
-2.2
-2.77%		75.20
-1.9
-2.46%		74.50
-0.7
-0.93%		76.40
1.9
2.55%		77.20
0.8
1.05%		75.60
-1.6
-2.07%		 76.00
0.4
0.53%		75.00
-1
-1.32%		77.70
2.7
3.6%		 77.35
3 月78.20
0.5
0.64%		 　79.00
0.8
1.02%		79.80
0.8
1.01%		79.60
-0.2
-0.25%		80.30
0.7
0.88%		79.80
-0.5
-0.62%		 　79.90
0.1
0.13%		75.70
-4.2
-5.26%		75.10
-0.6
-0.79%		75.00
-0.1
-0.13%		75.00
0
0%		 　75.00
0
0%		75.30
0.3
0.4%		76.10
0.8
1.06%		76.50
0.4
0.53%		76.20
-0.3
-0.39%		 　76.40
0.2
0.26%		80.00
3.6
4.71%		79.00
-1
-1.25%		79.30
0.3
0.38%		78.70
-0.6
-0.76%		 77.68
4 月78.60
-0.1
-0.13%		78.20
-0.4
-0.51%		80.50
2.3
2.94%		 　　　78.60
-1.9
-2.36%		79.30
0.7
0.89%		78.30
-1
-1.26%		79.50
1.2
1.53%		79.70
0.2
0.25%		 　78.30
-1.4
-1.76%		78.80
0.5
0.64%		80.10
1.3
1.65%		80.10
0
0%		81.50
1.4
1.75%		 　82.00
0.5
0.61%		84.00
2
2.44%		85.20
1.2
1.43%		85.50
0.3
0.35%		86.50
1
1.17%		 　87.10
0.6
0.69%		86.60
-0.5
-0.57%		 81.53
5 月　83.90
-2.7
-3.12%		85.20
1.3
1.55%		 　82.30
-2.9
-3.4%		80.00
-2.3
-2.79%		81.60
1.6
2%		81.70
0.1
0.12%		82.40
0.7
0.86%		 　82.20
-0.2
-0.24%		84.20
2
2.43%		83.40
-0.8
-0.95%		83.60
0.2
0.24%		83.00
-0.6
-0.72%		 　84.90
1.9
2.29%		85.40
0.5
0.59%		85.00
-0.4
-0.47%		83.40
-1.6
-1.88%		82.90
-0.5
-0.6%		 　81.70
-1.2
-1.45%		82.50
0.8
0.98%		83.40
0.9
1.09%		81.70
-1.7
-2.04%		82.80
1.1
1.35%		83.01
6 月 　81.50
-1.3
-1.57%		82.40
0.9
1.1%		81.60
-0.8
-0.97%		82.10
0.5
0.61%		82.30
0.2
0.24%		 　81.80
-0.5
-0.61%		81.70
-0.1
-0.12%		 81.70
0
0%		84.50
2.8
3.43%		 　84.00
-0.5
-0.59%		84.80
0.8
0.95%		85.10
0.3
0.35%		83.80
-1.3
-1.53%		82.60
-1.2
-1.43%		 　82.00
-0.6
-0.73%		80.10
-1.9
-2.32%		80.30
0.2
0.25%		82.30
2
2.49%		78.00
-4.3
-5.22%		 81.75
7 月77.90
-0.1
-0.13%		76.20
-1.7
-2.18%		76.20
0
0%		76.50
0.3
0.39%		77.50
1
1.31%		 　76.60
-0.9
-1.16%		76.20
-0.4
-0.52%		76.20
0
0%		77.80
1.6
2.1%		78.30
0.5
0.64%		 　78.80
0.5
0.64%		77.30
-1.5
-1.9%		76.90
-0.4
-0.52%		75.50
-1.4
-1.82%		75.00
-0.5
-0.66%		 　74.00
-1
-1.33%		74.50
0.5
0.68%		73.00
-1.5
-2.01%		68.70
-4.3
-5.89%		71.00
2.3
3.35%		 　71.00
0
0%		72.40
1.4
1.97%		71.80
-0.6
-0.83%		75.17
8 月71.50
-0.3
-0.42%		70.50
-1
-1.4%		 　70.80
0.3
0.43%		70.30
-0.5
-0.71%		68.80
-1.5
-2.13%		68.50
-0.3
-0.44%		68.00
-0.5
-0.73%		 　70.30
2.3
3.38%		73.00
2.7
3.84%		70.90
-2.1
-2.88%		69.80
-1.1
-1.55%		69.40
-0.4
-0.57%		 　69.10
-0.3
-0.43%		69.80
0.7
1.01%		 68.60
-1.2
-1.72%		69.80
1.2
1.75%		 　70.60
0.8
1.15%		68.60
-2
-2.83%		67.90
-0.7
-1.02%		69.20
1.3
1.91%		69.20
0
0%		 69.76
9 月　69.40
0.2
0.29%		71.70
2.3
3.31%		72.20
0.5
0.7%		72.70
0.5
0.69%		72.20
-0.5
-0.69%		 　72.50
0.3
0.42%		72.60
0.1
0.14%		72.20
-0.4
-0.55%		71.70
-0.5
-0.69%		72.30
0.6
0.84%		72.00
-0.3
-0.41%		 72.20
0.2
0.28%		70.80
-1.4
-1.94%		72.50
1.7
2.4%		 　　　73.00
0.5
0.69%		75.10
2.1
2.88%		74.00
-1.1
-1.46%		74.70
0.7
0.95%		75.20
0.5
0.67%		 　73.70
-1.5
-1.99%		 72.7
10 月73.50
-0.2
-0.27%		74.50
1
1.36%		74.70
0.2
0.27%		73.60
-1.1
-1.47%		 　73.00
-0.6
-0.82%		71.90
-1.1
-1.51%		70.60
-1.3
-1.81%		 72.10
1.5
2.12%		 　72.10
0
0%		73.10
1
1.39%		74.00
0.9
1.23%		72.10
-1.9
-2.57%		72.00
-0.1
-0.14%		 　72.30
0.3
0.42%		72.70
0.4
0.55%		73.10
0.4
0.55%		72.60
-0.5
-0.68%		71.20
-1.4
-1.93%		 　71.80
0.6
0.84%		72.30
0.5
0.7%		73.00
0.7
0.97%		73.10
0.1
0.14%		72.61
11 月73.50
0.4
0.55%		 　72.90
-0.6
-0.82%		72.80
-0.1
-0.14%		73.20
0.4
0.55%		74.40
1.2
1.64%		71.90
-2.5
-3.36%		 　72.70
0.8
1.11%		71.60
-1.1
-1.51%		71.60
0
0%		71.50
-0.1
-0.14%		72.30
0.8
1.12%		 　71.90
-0.4
-0.55%		73.00
1.1
1.53%		73.40
0.4
0.55%		73.00
-0.4
-0.54%		73.80
0.8
1.1%		 　74.80
1
1.36%		74.20
-0.6
-0.8%		73.20
-1
-1.35%		73.90
0.7
0.96%		74.00
0.1
0.14%		 73.17
12 月　74.80
0.8
1.08%		73.80
-1
-1.34%		73.60
-0.2
-0.27%		73.10
-0.5
-0.68%		73.10
0
0%		 　73.60
0.5
0.68%		73.40
-0.2
-0.27%		74.00
0.6
0.82%		74.20
0.2
0.27%		74.40
0.2
0.27%		 　74.20
-0.2
-0.27%		73.90
-0.3
-0.4%		73.00
-0.9
-1.22%		73.10
0.1
0.14%		74.20
1.1
1.5%		 　73.60
-0.6
-0.81%		74.20
0.6
0.82%		74.80
0.6
0.81%		74.10
-0.7
-0.94%		74.30
0.2
0.27%		 　74.80
0.5
0.67%		74.90
0.1
0.13%		73.97

說明:最高漲幅:4.83%最低跌幅:-5.89% 最高價:87.10最低價:67.90平均價:76.12,灰色底表示週末,漲155天(139.3)元,跌135天(-133.6)元,平盤20天
5%=4,4%=2,3%=10,2%=25,1%=79,0%=55,-0%=1,-1%=2,-2%=2,-3%=11,-4%=29,-5%=32,-6%=58,

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 2385 5332600 3098 374345269 68.00 71.20 68.00 69.50 2.40 0% 69.40 65 69.50 12 14.42
2013-01-03 2385 4087334 2173 285927780 69.70 71.00 68.70 70.40 0.90 1.29% 70.20 2 70.40 14 14.61
2013-01-04 2385 2907079 1295 204588413 70.40 70.80 69.70 70.50 0.10 0.14% 70.40 10 70.50 229 14.63
2013-01-07 2385 1927338 1122 135339664 70.50 70.50 69.90 70.50 0.00 0% 70.30 1 70.50 11 14.63
2013-01-08 2385 2330021 1513 165428847 70.60 71.50 70.30 71.10 0.60 0.85% 70.80 5 71.10 19 14.75
2013-01-09 2385 3434345 1652 244690250 71.10 72.30 70.20 70.40 0.70 -0.98% 70.40 25 70.50 6 14.61
2013-01-10 2385 3256982 1827 232726690 71.30 72.00 71.00 71.20 0.80 1.14% 71.20 4 71.30 20 14.77
2013-01-11 2385 2995142 1741 215103975 71.60 72.50 71.10 72.50 1.30 1.83% 72.40 38 72.50 181 15.04
2013-01-14 2385 5042566 3077 373368996 72.50 76.00 72.20 76.00 3.50 4.83% 75.60 32 76.00 99 15.77
2013-01-15 2385 5126234 2696 389951767 76.00 76.90 75.50 75.70 0.30 -0.39% 75.60 5 75.70 14 15.71
2013-01-16 2385 3390475 2165 259224391 75.70 77.00 75.30 76.90 1.20 1.59% 76.80 4 76.90 9 15.95
2013-01-17 2385 4597873 2331 351761190 76.90 77.50 74.10 75.20 1.70 -2.21% 75.10 2 75.20 40 15.60
2013-01-18 2385 5767092 2653 447800362 76.70 78.70 76.10 78.70 3.50 4.65% 78.60 1 78.70 16 16.33
2013-01-21 2385 3941170 1949 308390116 78.70 78.70 77.40 78.40 0.30 -0.38% 78.30 1 78.40 118 16.27
2013-01-22 2385 3230079 2035 255513100 78.10 79.90 78.00 79.80 1.40 1.79% 79.70 21 79.80 72 16.56
2013-01-23 2385 2239377 1514 175391018 79.60 79.70 77.30 78.50 1.30 -1.63% 78.30 2 78.50 41 16.29
2013-01-24 2385 4722447 2748 358665132 77.70 77.70 75.30 75.60 2.90 -3.69% 75.60 2 75.70 3 15.68
2013-01-25 2385 5795333 3217 440893688 75.10 77.00 75.10 75.90 0.30 0.4% 75.80 42 76.00 10 15.75
2013-01-28 2385 4839887 2377 373552787 75.50 78.00 75.50 78.00 2.10 2.77% 77.80 3 78.00 34 16.18
2013-01-29 2385 3065333 1702 241904110 78.60 79.20 78.30 78.90 0.90 1.15% 78.90 163 79.00 10 16.37
2013-01-30 2385 3413890 2140 273239918 78.90 80.40 78.60 80.30 1.40 1.77% 80.00 10 80.30 34 16.66
2013-01-31 2385 3661857 2110 295155271 80.00 81.90 79.10 81.90 1.60 1.99% 81.50 7 81.90 7 16.99
2013-02-01 2385 2343493 1585 187285282 81.50 81.50 79.00 79.00 2.90 -3.54% 79.00 62 79.20 2 16.39
2013-02-04 2385 2272121 1235 179468612 79.00 79.50 78.50 79.00 0.00 0% 78.90 36 79.00 124 16.39
2013-02-05 2385 2038911 1362 162352787 78.90 80.00 78.80 80.00 1.00 1.27% 79.80 1 80.00 28 16.60
2013-02-06 2385 1219910 797 96932887 80.00 80.10 79.00 79.30 0.70 -0.88% 79.20 17 79.30 17 16.45
2013-02-18 2385 2099199 1263 164151730 80.00 80.00 77.10 77.10 2.20 -2.77% 77.10 6 77.20 1 16.00
2013-02-19 2385 2974354 1899 225650950 77.80 78.00 75.10 75.20 1.90 -2.46% 75.20 29 75.70 19 15.60
2013-02-20 2385 2298485 1713 172408167 75.50 76.00 74.50 74.50 0.70 -0.93% 74.50 28 74.60 1 15.46
2013-02-21 2385 2648499 1754 201456224 74.50 77.00 74.50 76.40 1.90 2.55% 76.40 90 76.50 4 15.85
2013-02-22 2385 1870882 1381 144506814 77.00 77.80 76.40 77.20 0.80 1.05% 77.20 337 77.30 2 16.02
2013-02-23 2385 1166112 765 88549850 77.50 77.80 75.40 75.60 1.60 -2.07% 75.60 27 75.70 2 15.68
2013-02-25 2385 911943 699 69319576 75.20 76.50 75.20 76.00 0.40 0.53% 76.00 716 76.10 1 15.77
2013-02-26 2385 1712386 1235 129327150 76.00 76.30 74.70 75.00 1.00 -1.32% 75.00 7 75.50 36 15.56
2013-02-27 2385 2218797 1403 170647389 75.50 77.70 75.50 77.70 2.70 3.6% 77.70 1 77.80 18 16.12
2013-03-01 2385 3419718 1538 267586534 78.00 79.00 77.70 78.20 0.50 0.64% 78.10 18 78.20 16 16.22
2013-03-04 2385 4903745 2448 389899851 79.00 80.20 79.00 79.00 0.80 1.02% 79.00 128 79.10 4 16.39
2013-03-05 2385 3557362 2084 285044460 79.00 81.00 78.60 79.80 0.80 1.01% 79.50 3 79.80 15 16.56
2013-03-06 2385 1877698 1007 150138767 79.80 80.60 79.30 79.60 0.20 -0.25% 79.60 3 79.70 1 16.51
2013-03-07 2385 2710648 1428 217518140 79.60 81.00 79.20 80.30 0.70 0.88% 80.30 50 80.50 8 16.66
2013-03-08 2385 1442366 927 115603488 80.10 81.00 79.60 79.80 0.50 -0.62% 79.80 2 79.90 1 16.56
2013-03-11 2385 1798587 1078 143835209 80.40 80.40 79.40 79.90 0.10 0.13% 79.90 19 80.00 3 16.58
2013-03-12 2385 4348818 2649 334384197 78.60 79.60 75.20 75.70 4.20 -5.26% 75.60 28 75.70 17 15.71
2013-03-13 2385 5776033 3223 433403675 75.20 76.00 74.00 75.10 0.60 -0.79% 75.10 40 75.20 3 15.58
2013-03-14 2385 1947074 1255 145948150 74.90 75.50 74.30 75.00 0.10 -0.13% 75.00 1151 75.10 11 15.56
2013-03-15 2385 4496329 2336 342144475 75.20 77.70 75.00 75.00 0.00 0% 75.00 129 75.10 5 15.56
2013-03-18 2385 1518737 1121 114181975 75.00 75.80 75.00 75.00 0.00 0% 75.00 488 75.10 7 15.56
2013-03-19 2385 1124723 788 84887129 76.00 76.00 75.10 75.30 0.30 0.4% 75.30 15 75.40 8 15.62
2013-03-20 2385 1842496 1336 139765534 75.00 76.40 74.60 76.10 0.80 1.06% 75.80 1 76.10 48 15.79
2013-03-21 2385 1940001 1388 148103768 76.10 76.80 75.50 76.50 0.40 0.53% 76.50 51 76.70 38 15.87
2013-03-22 2385 4428038 1879 338370784 76.00 77.30 75.60 76.20 0.30 -0.39% 76.20 82 76.40 14 15.81
2013-03-25 2385 1400227 926 107296052 76.50 77.10 76.30 76.40 0.20 0.26% 76.40 1 76.60 16 15.85
2013-03-26 2385 3632854 2340 286849942 77.40 80.00 76.80 80.00 3.60 4.71% 79.90 17 80.00 257 16.60
2013-03-27 2385 1527409 1080 120679733 80.00 80.00 78.40 79.00 1.00 -1.25% 78.90 2 79.10 1 13.88
2013-03-28 2385 1122731 763 89060364 79.50 79.60 78.70 79.30 0.30 0.38% 79.30 24 79.40 3 13.94
2013-03-29 2385 709268 392 55933606 78.40 79.30 78.20 78.70 0.60 -0.76% 78.70 107 79.00 5 13.83
2013-04-01 2385 1502742 986 117074719 78.70 79.30 76.90 78.60 0.10 -0.13% 78.40 10 78.60 7 13.81
2013-04-02 2385 3333302 992 259122990 77.50 78.50 77.30 78.20 0.40 -0.51% 78.00 3 78.30 71 13.74
2013-04-03 2385 3173101 1626 253265036 78.40 80.50 78.40 80.50 2.30 2.94% 80.00 3 80.50 110 14.15
2013-04-08 2385 1898544 1336 149560832 80.00 80.30 77.70 78.60 1.90 -2.36% 78.60 31 78.70 3 13.81
2013-04-09 2385 1060616 700 83660086 78.60 79.30 78.20 79.30 0.70 0.89% 79.00 17 79.30 22 13.94
2013-04-10 2385 1877969 1256 147383683 79.30 79.50 78.00 78.30 1.00 -1.26% 78.30 42 78.50 2 13.76
2013-04-11 2385 1115333 506 88211100 78.50 79.50 78.50 79.50 1.20 1.53% 78.80 16 79.50 3 13.97
2013-04-12 2385 953722 649 76061548 79.50 80.20 79.10 79.70 0.20 0.25% 79.70 21 79.80 12 14.01
2013-04-15 2385 2087424 1185 165747490 79.50 80.60 78.30 78.30 1.40 -1.76% 78.30 15 78.50 20 13.76
2013-04-16 2385 844567 513 66038168 78.30 78.90 77.40 78.80 0.50 0.64% 78.50 1 78.80 4 13.85
2013-04-17 2385 1812869 1314 144395241 78.80 80.10 78.50 80.10 1.30 1.65% 80.00 18 80.20 104 14.08
2013-04-18 2385 2020543 1214 161905457 80.00 80.40 80.00 80.10 0.00 0% 80.10 75 80.20 13 14.08
2013-04-19 2385 3861849 2248 314222269 80.30 82.10 80.30 81.50 1.40 1.75% 81.50 21 81.60 17 14.32
2013-04-22 2385 2175657 1454 177110089 82.00 82.00 80.70 82.00 0.50 0.61% 81.90 1 82.00 91 14.41
2013-04-23 2385 2700157 1854 224581276 81.90 84.50 81.40 84.00 2.00 2.44% 83.80 21 84.00 18 14.76
2013-04-24 2385 3113637 2238 266682245 84.50 86.40 84.30 85.20 1.20 1.43% 85.20 11 85.40 1 14.97
2013-04-25 2385 1895715 1304 160709175 85.00 85.50 83.70 85.50 0.30 0.35% 85.10 7 85.50 19 15.03
2013-04-26 2385 3038210 2054 263246547 85.50 87.20 85.50 86.50 1.00 1.17% 86.50 37 86.60 2 15.20
2013-04-29 2385 1350905 1126 116847750 86.50 87.10 86.00 87.10 0.60 0.69% 86.80 1 87.10 13 15.31
2013-04-30 2385 1990570 1510 171140538 86.50 87.20 85.10 86.60 0.50 -0.57% 86.40 8 86.60 11 15.22
2013-05-02 2385 1897170 1521 160344493 86.20 86.20 83.90 83.90 2.70 -3.12% 83.90 42 84.00 5 14.75
2013-05-03 2385 1392578 1157 118599830 84.00 85.70 84.00 85.20 1.30 1.55% 85.20 22 85.30 3 14.97
2013-05-06 2385 2939162 1929 245005409 84.30 86.30 82.30 82.30 2.90 -3.4% 82.30 24 82.60 1 14.46
2013-05-07 2385 3949033 2502 318789840 82.30 83.70 79.60 80.00 2.30 -2.79% 79.90 35 80.00 2 13.31
2013-05-08 2385 3931401 2483 321201246 81.30 82.80 80.80 81.60 1.60 2% 81.60 28 81.70 1 13.58
2013-05-09 2385 2300594 1346 188142900 81.50 82.20 81.30 81.70 0.10 0.12% 81.70 103 81.80 4 13.59
2013-05-10 2385 1435937 918 118343615 81.30 83.10 81.30 82.40 0.70 0.86% 82.40 15 82.50 33 13.71
2013-05-13 2385 938748 535 77527936 83.50 83.50 82.20 82.20 0.20 -0.24% 82.20 38 82.50 9 13.68
2013-05-14 2385 1652418 1212 138353709 82.90 84.20 82.90 84.20 2.00 2.43% 84.10 1 84.20 12 14.01
2013-05-15 2385 3019301 1911 253456383 84.30 85.00 83.20 83.40 0.80 -0.95% 83.40 3 83.50 2 13.88
2013-05-16 2385 1838179 1270 153054081 82.60 84.10 82.30 83.60 0.20 0.24% 83.60 36 83.70 17 13.14
2013-05-17 2385 786319 595 65592269 83.60 83.90 82.80 83.00 0.60 -0.72% 82.80 20 83.00 6 13.05
2013-05-20 2385 2966218 1471 249655141 83.00 84.90 82.80 84.90 1.90 2.29% 84.80 28 84.90 35 13.35
2013-05-21 2385 3670922 1622 311262570 84.90 85.80 83.80 85.40 0.50 0.59% 85.30 9 85.40 2 13.43
2013-05-22 2385 1256417 923 107367952 85.60 85.80 85.00 85.00 0.40 -0.47% 85.00 48 85.10 1 13.36
2013-05-23 2385 1370268 1074 115216136 85.00 85.00 83.40 83.40 1.60 -1.88% 83.40 67 83.50 1 13.11
2013-05-24 2385 1055630 809 87607810 83.40 83.50 82.60 82.90 0.50 -0.6% 82.90 1 83.00 31 13.03
2013-05-27 2385 1051883 863 86641924 83.30 83.60 81.70 81.70 1.20 -1.45% 81.70 14 82.00 4 12.85
2013-05-28 2385 1470811 1208 121886770 81.70 83.50 81.70 82.50 0.80 0.98% 82.50 15 82.60 1 12.97
2013-05-29 2385 1575204 1068 130878638 82.90 83.40 82.30 83.40 0.90 1.09% 83.30 1 83.40 4 13.11
2013-05-30 2385 1146759 929 94273426 83.30 83.30 81.40 81.70 1.70 -2.04% 81.70 26 81.80 2 12.85
2013-05-31 2385 1519365 659 125418805 82.40 82.80 82.00 82.80 1.10 1.35% 82.60 2 82.80 85 13.02
2013-06-03 2385 1409219 930 114899340 82.00 82.00 81.10 81.50 1.30 -1.57% 81.50 40 81.60 4 12.81
2013-06-04 2385 1703303 1433 139614326 83.10 83.10 81.30 82.40 0.90 1.1% 82.20 17 82.40 17 12.96
2013-06-05 2385 1470169 972 121221669 82.80 83.40 81.60 81.60 0.80 -0.97% 81.60 47 82.50 1 12.83
2013-06-06 2385 1332861 1072 109164402 81.70 82.40 81.50 82.10 0.50 0.61% 82.00 1 82.10 6 12.91
2013-06-07 2385 1192307 822 97680197 82.60 82.60 80.90 82.30 0.20 0.24% 82.10 1 82.30 1 12.94
2013-06-10 2385 906112 633 74309529 82.60 82.80 81.80 81.80 0.50 -0.61% 81.70 26 82.10 9 12.86
2013-06-11 2385 1120337 846 91802623 81.80 82.50 81.70 81.70 0.10 -0.12% 81.70 11 81.80 2 12.85
2013-06-13 2385 1994650 1313 162927995 80.50 82.50 80.50 81.70 0.00 0% 81.70 100 82.00 7 12.85
2013-06-14 2385 2681258 1766 224764510 81.70 85.00 81.60 84.50 2.80 3.43% 84.50 16 84.60 3 13.29
2013-06-17 2385 1416976 838 119094684 85.30 85.30 83.50 84.00 0.50 -0.59% 83.90 8 84.00 12 13.21
2013-06-18 2385 1603147 969 134778695 84.70 84.80 83.50 84.80 0.80 0.95% 84.30 7 84.80 51 13.33
2013-06-19 2385 2477261 1566 211001937 85.00 85.60 84.80 85.10 0.30 0.35% 85.10 37 85.30 2 13.38
2013-06-20 2385 2125106 1434 178294222 85.00 85.20 83.00 83.80 1.30 -1.53% 83.80 14 83.90 87 13.18
2013-06-21 2385 4100327 1809 332143372 83.80 83.80 79.50 82.60 1.20 -1.43% 82.60 44 82.70 5 12.99
2013-06-24 2385 2012382 1305 163647739 81.30 82.90 80.30 82.00 0.60 -0.73% 82.00 17 82.10 3 12.89
2013-06-25 2385 2150405 1159 174443552 81.00 82.00 80.10 80.10 1.90 -2.32% 80.10 40 80.60 1 12.59
2013-06-26 2385 3187687 1903 256484519 82.00 82.00 79.70 80.30 0.20 0.25% 80.30 1 80.40 43 12.63
2013-06-27 2385 5691997 2535 466489226 81.90 82.30 81.00 82.30 2.00 2.49% 82.20 46 82.30 335 12.94
2013-06-28 2385 3723484 2245 289929852 78.40 78.60 77.30 78.00 0.00 -5.22% 77.90 2 78.00 1095 12.26
2013-07-01 2385 2563182 1150 200057296 78.20 79.00 77.50 77.90 0.10 -0.13% 77.80 38 77.90 89 12.25
2013-07-02 2385 1695805 1090 131270378 78.80 78.90 76.00 76.20 1.70 -2.18% 76.20 14 76.50 4 11.98
2013-07-03 2385 2036690 1447 155938272 76.20 77.40 76.10 76.20 0.00 0% 76.20 6 76.60 18 11.98
2013-07-04 2385 1088998 677 83021744 75.50 77.00 75.50 76.50 0.30 0.39% 76.20 4 76.50 1 12.03
2013-07-05 2385 1427874 855 110059730 77.00 77.60 76.00 77.50 1.00 1.31% 77.40 24 77.50 327 12.19
2013-07-08 2385 645750 400 49636973 77.50 77.60 76.50 76.60 0.90 -1.16% 76.60 27 76.70 9 12.04
2013-07-09 2385 1532119 1068 116110044 76.20 77.20 74.90 76.20 0.40 -0.52% 76.10 3 76.20 5 11.98
2013-07-10 2385 1953149 1239 147743989 75.80 76.90 75.00 76.20 0.00 0% 76.20 101 76.30 2 11.98
2013-07-11 2385 1705306 1225 130827608 76.20 77.80 76.00 77.80 1.60 2.1% 77.80 3 77.90 3 12.23
2013-07-12 2385 1530000 1072 119189600 76.80 78.50 76.30 78.30 0.00 0.64% 78.30 15 78.40 62 12.31
2013-07-15 2385 1539621 1121 120187043 78.30 78.90 77.20 78.80 0.50 0.64% 78.60 2 78.80 11 12.39
2013-07-16 2385 2041659 1351 158730229 78.30 79.10 77.30 77.30 1.50 -1.9% 77.30 45 77.60 1 12.15
2013-07-17 2385 1764715 1054 136260888 78.10 78.40 76.80 76.90 0.40 -0.52% 76.90 7 77.00 1 12.09
2013-07-18 2385 1324820 948 100894787 76.80 77.50 75.50 75.50 1.40 -1.82% 75.50 35 75.60 7 11.87
2013-07-19 2385 1663814 1187 125042850 74.90 76.40 74.60 75.00 0.50 -0.66% 74.90 1 75.00 339 11.79
2013-07-22 2385 1335386 1048 99912593 75.10 76.00 74.00 74.00 1.00 -1.33% 74.00 60 74.20 2 11.64
2013-07-23 2385 2791398 1636 207224746 74.50 75.10 73.70 74.50 0.50 0.68% 74.50 5 74.60 8 11.71
2013-07-24 2385 2207956 1542 162621371 74.50 74.70 73.00 73.00 1.50 -2.01% 73.00 85 73.10 51 11.48
2013-07-25 2385 5365265 3235 374213789 72.50 72.50 68.00 68.70 4.30 -5.89% 68.60 38 68.70 6 10.80
2013-07-26 2385 2185773 1598 153828336 69.00 71.00 69.00 71.00 2.30 3.35% 70.90 14 71.00 16 11.16
2013-07-29 2385 1177668 678 83862328 71.80 71.90 70.70 71.00 0.00 0% 71.00 157 71.10 1 11.16
2013-07-30 2385 1340261 934 96548692 71.50 72.50 71.10 72.40 1.40 1.97% 72.40 21 72.50 76 11.38
2013-07-31 2385 2125524 1221 152227552 72.40 72.40 71.10 71.80 0.60 -0.83% 71.80 7 72.00 31 11.29
2013-08-01 2385 1086059 828 77693594 71.80 72.00 71.00 71.50 0.30 -0.42% 71.50 130 71.60 12 11.24
2013-08-02 2385 2054996 1460 145194920 71.80 72.00 69.60 70.50 1.00 -1.4% 70.50 13 70.60 3 11.08
2013-08-05 2385 1146912 757 80960593 71.60 71.60 70.00 70.80 0.30 0.43% 70.50 56 70.80 3 11.13
2013-08-06 2385 935450 745 65777929 70.80 70.90 70.00 70.30 0.50 -0.71% 70.30 20 70.50 24 11.05
2013-08-07 2385 1974848 1286 135974339 69.70 69.70 68.50 68.80 1.50 -2.13% 68.80 30 68.90 9 10.82
2013-08-08 2385 2030684 1268 139548185 69.00 69.20 68.50 68.50 0.30 -0.44% 68.50 38 68.60 7 10.77
2013-08-09 2385 1959739 1257 133403152 68.80 68.80 67.50 68.00 0.50 -0.73% 68.00 20 68.10 10 10.69
2013-08-12 2385 1057201 836 73768622 68.10 70.60 68.10 70.30 2.30 3.38% 70.30 63 70.40 63 11.05
2013-08-13 2385 2842796 1713 204571308 71.50 73.10 70.30 73.00 2.70 3.84% 73.00 6 73.10 60 11.48
2013-08-14 2385 4240890 2502 301325919 73.00 73.00 70.50 70.90 2.10 -2.88% 70.90 2 71.00 6 11.15
2013-08-15 2385 2705580 1653 189701700 70.20 70.60 69.70 69.80 1.10 -1.55% 69.80 46 69.90 1 10.59
2013-08-16 2385 2173310 1435 151994599 69.80 70.80 69.20 69.40 0.40 -0.57% 69.40 46 69.50 31 10.53
2013-08-19 2385 1946124 1292 134986449 69.40 70.00 68.80 69.10 0.30 -0.43% 69.10 3 69.30 3 10.49
2013-08-20 2385 4475543 2209 312366178 69.50 70.40 69.10 69.80 0.70 1.01% 69.80 992 69.90 29 10.59
2013-08-22 2385 5033093 2874 345250460 69.00 69.50 67.80 68.60 1.20 -1.72% 68.60 16 68.70 12 10.41
2013-08-23 2385 3860268 2188 268445294 68.90 69.90 68.30 69.80 1.20 1.75% 69.80 285 69.90 20 10.59
2013-08-26 2385 1470109 1125 103344251 69.80 70.70 69.80 70.60 0.80 1.15% 70.50 12 70.60 11 10.71
2013-08-27 2385 4598163 2275 318774089 70.60 70.60 68.60 68.60 2.00 -2.83% 68.60 52 68.70 21 10.41
2013-08-28 2385 3178184 1928 215782712 67.60 68.50 67.50 67.90 0.70 -1.02% 67.90 10 68.00 1 10.30
2013-08-29 2385 1519247 988 105128380 68.20 69.50 68.20 69.20 1.30 1.91% 69.20 135 69.40 1 10.50
2013-08-30 2385 2914524 1252 201647053 69.20 69.50 68.80 69.20 0.00 0% 69.10 40 69.20 8 10.50
2013-09-02 2385 2118380 1594 147361365 69.50 69.90 69.30 69.40 0.20 0.29% 69.40 101 69.50 43 10.53
2013-09-03 2385 5475773 3087 389795254 69.70 72.50 69.70 71.70 2.30 3.31% 71.70 92 72.00 13 10.88
2013-09-04 2385 3736016 2416 269772735 72.00 72.80 71.40 72.20 0.50 0.7% 72.10 98 72.20 3 10.96
2013-09-05 2385 2469779 1558 179326071 72.50 73.50 71.00 72.70 0.50 0.69% 72.60 5 72.70 2 11.03
2013-09-06 2385 2395804 1769 172811588 72.70 72.70 71.50 72.20 0.50 -0.69% 72.20 20 72.50 19 10.96
2013-09-09 2385 1559798 1012 111867225 71.60 72.50 70.50 72.50 0.30 0.42% 72.30 5 72.50 13 11.00
2013-09-10 2385 2868205 1502 207078606 73.40 73.40 71.00 72.60 0.10 0.14% 72.10 10 72.60 13 11.02
2013-09-11 2385 2279149 1422 163591877 71.50 72.40 71.20 72.20 0.40 -0.55% 71.90 1 72.20 6 10.96
2013-09-12 2385 2069906 1333 147810589 72.20 72.20 71.00 71.70 0.50 -0.69% 71.30 2 71.70 15 10.88
2013-09-13 2385 2087569 1223 150088568 71.10 72.30 70.60 72.30 0.60 0.84% 72.10 3 72.30 14 10.97
2013-09-14 2385 597437 326 42967771 72.00 72.50 71.20 72.00 0.30 -0.41% 72.00 17 72.20 1 10.93
2013-09-16 2385 1509989 940 108868089 72.00 72.50 71.20 72.20 0.20 0.28% 72.10 32 72.20 7 10.96
2013-09-17 2385 1740237 1011 123954593 71.50 72.40 70.80 70.80 1.40 -1.94% 70.80 34 70.90 1 10.74
2013-09-18 2385 1389034 975 99419346 70.80 72.50 70.50 72.50 1.70 2.4% 72.20 5 72.50 70 11.00
2013-09-23 2385 3116258 1800 225101345 72.50 73.00 71.00 73.00 0.50 0.69% 72.90 5 73.00 33 11.08
2013-09-24 2385 4487916 2435 336580389 73.00 76.00 73.00 75.10 2.10 2.88% 75.00 245 75.10 10 11.40
2013-09-25 2385 6464837 2791 484733141 75.50 76.70 73.80 74.00 1.10 -1.46% 74.00 21 74.10 14 11.23
2013-09-26 2385 2661298 1334 198024595 75.00 75.00 73.60 74.70 0.70 0.95% 74.50 1 74.70 31 11.34
2013-09-27 2385 3399182 1834 255562500 75.00 75.50 74.50 75.20 0.50 0.67% 75.20 17 75.30 20 11.41
2013-09-30 2385 3011992 1659 222616109 74.80 74.90 72.70 73.70 1.50 -1.99% 73.70 55 73.80 1 11.18
2013-10-01 2385 1541665 980 113961471 73.10 74.90 73.10 73.50 0.20 -0.27% 73.50 1 73.60 1 11.15
2013-10-02 2385 2168265 1257 161164033 73.60 74.90 73.50 74.50 1.00 1.36% 74.50 34 74.60 15 11.31
2013-10-03 2385 1762064 1351 131663252 74.20 75.00 74.20 74.70 0.20 0.27% 74.70 138 74.80 5 11.34
2013-10-04 2385 2227820 1404 165442841 74.80 75.40 73.60 73.60 1.10 -1.47% 73.60 22 74.00 130 11.17
2013-10-07 2385 1167599 881 85686427 73.60 74.20 73.00 73.00 0.60 -0.82% 73.00 47 73.10 1 11.08
2013-10-08 2385 2061203 1419 148783516 72.40 73.20 71.80 71.90 1.10 -1.51% 71.90 2 72.00 342 10.91
2013-10-09 2385 2538524 1675 180195889 71.60 71.90 70.30 70.60 1.30 -1.81% 70.60 57 70.70 4 10.71
2013-10-11 2385 1766832 1265 126959704 71.00 72.50 71.00 72.10 1.50 2.12% 72.10 47 72.20 19 10.94
2013-10-14 2385 1747679 951 126603044 72.70 72.90 71.90 72.10 0.00 0% 72.10 55 72.20 5 10.94
2013-10-15 2385 1863195 1252 136344087 73.50 73.80 72.70 73.10 1.00 1.39% 73.10 332 73.20 1 11.09
2013-10-16 2385 1657531 971 121713794 73.40 74.60 72.70 74.00 0.90 1.23% 73.90 28 74.00 129 11.23
2013-10-17 2385 4149094 2464 303638664 75.00 75.00 72.10 72.10 1.90 -2.57% 72.10 41 72.40 3 10.94
2013-10-18 2385 2765617 1896 198176124 72.50 72.50 71.20 72.00 0.10 -0.14% 72.00 3 72.10 51 10.93
2013-10-21 2385 1673212 1240 121054264 71.50 73.10 71.30 72.30 0.30 0.42% 72.30 24 72.60 3 10.97
2013-10-22 2385 1552822 1058 112995821 72.30 73.40 72.00 72.70 0.40 0.55% 72.60 57 72.70 5 11.03
2013-10-23 2385 2353764 1334 171715638 73.40 73.40 72.50 73.10 0.40 0.55% 73.00 4 73.10 26 11.09
2013-10-24 2385 1818016 1127 132165954 73.00 73.10 72.40 72.60 0.50 -0.68% 72.60 95 72.80 1 11.02
2013-10-25 2385 2540505 1447 182012406 72.60 72.70 71.10 71.20 1.40 -1.93% 71.20 20 71.30 2 10.80
2013-10-28 2385 1468398 1052 106141964 71.20 72.70 71.20 71.80 0.60 0.84% 71.80 61 72.00 1 10.90
2013-10-29 2385 1010205 747 72801333 71.50 72.70 71.50 72.30 0.50 0.7% 72.10 5 72.30 5 10.97
2013-10-30 2385 1535775 964 111874359 72.30 73.10 72.30 73.00 0.70 0.97% 72.90 2 73.00 159 11.08
2013-10-31 2385 998202 659 72709580 73.00 73.10 72.30 73.10 0.10 0.14% 72.70 11 73.10 49 11.09
2013-11-01 2385 1872180 1283 137784482 73.80 73.80 73.20 73.50 0.40 0.55% 73.50 19 73.60 10 11.15
2013-11-04 2385 1250378 919 91476836 73.20 73.50 72.60 72.90 0.60 -0.82% 72.90 34 73.00 5 11.06
2013-11-05 2385 1118058 787 81650517 72.90 73.40 72.70 72.80 0.10 -0.14% 72.80 71 73.00 5 11.05
2013-11-06 2385 929283 680 67749395 73.30 73.30 72.60 73.20 0.40 0.55% 73.10 1 73.20 5 11.11
2013-11-07 2385 3689132 1845 274402068 73.70 74.90 73.40 74.40 1.20 1.64% 74.20 13 74.40 2 11.29
2013-11-08 2385 1698812 1218 123555999 74.40 74.40 71.80 71.90 2.50 -3.36% 71.90 38 72.00 2 10.91
2013-11-11 2385 1039915 673 75171611 72.00 72.90 71.30 72.70 0.80 1.11% 72.50 31 72.70 1 11.03
2013-11-12 2385 1290871 967 92932071 72.20 72.70 71.60 71.60 1.10 -1.51% 71.60 103 71.90 3 10.86
2013-11-13 2385 851382 606 61249448 71.60 72.40 71.40 71.60 0.00 0% 71.50 45 71.60 2 10.86
2013-11-14 2385 719681 549 51733988 72.50 72.50 71.40 71.50 0.10 -0.14% 71.50 44 71.70 3 10.85
2013-11-15 2385 772415 474 55548680 71.70 72.40 71.50 72.30 0.80 1.12% 72.20 30 72.30 19 11.66
2013-11-18 2385 1816696 1244 132199626 73.20 73.80 71.90 71.90 0.40 -0.55% 71.90 10 72.10 2 11.60
2013-11-19 2385 615190 435 44583286 71.90 73.00 71.90 73.00 1.10 1.53% 72.70 28 73.00 16 11.77
2013-11-20 2385 2730777 1671 201508789 73.00 74.20 72.60 73.40 0.40 0.55% 73.40 14 73.70 4 11.84
2013-11-21 2385 1429590 1022 104722886 73.40 73.80 72.80 73.00 0.40 -0.54% 73.00 2 73.10 6 11.77
2013-11-22 2385 1477317 927 108855021 73.80 74.00 73.10 73.80 0.80 1.1% 73.70 25 73.80 12 11.90
2013-11-25 2385 2573317 1566 192869400 74.80 75.50 74.40 74.80 1.00 1.36% 74.80 57 74.90 7 12.06
2013-11-26 2385 1607872 1059 119756948 75.50 75.50 73.90 74.20 0.60 -0.8% 74.20 8 74.40 7 11.97
2013-11-27 2385 1545236 1110 113346047 74.00 74.10 73.00 73.20 1.00 -1.35% 73.20 60 73.30 2 11.81
2013-11-28 2385 1331382 991 98435108 73.50 74.50 73.50 73.90 0.70 0.96% 73.80 3 73.90 31 11.92
2013-11-29 2385 808150 592 59922262 74.40 74.50 73.60 74.00 0.10 0.14% 73.90 19 74.10 7 11.94
2013-12-02 2385 1018892 757 75980747 74.70 74.90 74.20 74.80 0.80 1.08% 74.70 8 74.80 35 12.06
2013-12-03 2385 1180876 652 87642918 75.00 75.00 73.80 73.80 1.00 -1.34% 73.80 11 74.00 12 11.90
2013-12-04 2385 1242116 904 91308409 73.60 74.20 73.20 73.60 0.20 -0.27% 73.50 9 73.60 32 11.87
2013-12-05 2385 1208712 641 88064242 73.80 73.80 72.30 73.10 0.50 -0.68% 72.90 2 73.10 38 11.79
2013-12-06 2385 967156 673 71080311 73.00 73.80 73.00 73.10 0.00 0% 73.10 51 73.50 155 11.79
2013-12-09 2385 1733380 1075 128515460 74.50 74.80 73.60 73.60 0.50 0.68% 73.60 22 74.00 1 11.87
2013-12-10 2385 1065695 797 78507142 73.60 74.40 73.40 73.40 0.20 -0.27% 73.40 12 73.50 3 11.84
2013-12-11 2385 986672 752 72957490 74.00 74.50 73.70 74.00 0.60 0.82% 73.90 2 74.00 4 11.94
2013-12-12 2385 1345410 739 98913040 73.50 74.20 72.90 74.20 0.20 0.27% 74.10 1 74.20 12 11.97
2013-12-13 2385 2311107 1257 172143053 74.50 74.80 74.10 74.40 0.20 0.27% 74.40 83 74.50 10 12.00
2013-12-16 2385 1936010 1148 143655234 74.40 74.90 73.60 74.20 0.20 -0.27% 74.20 39 74.50 11 11.97
2013-12-17 2385 1512920 951 112510292 74.30 74.80 73.90 73.90 0.30 -0.4% 73.90 9 74.10 2 11.92
2013-12-18 2385 2047570 1314 150566710 73.90 74.60 72.80 73.00 0.90 -1.22% 73.00 58 73.20 28 11.77
2013-12-19 2385 2516393 1612 185082089 74.00 74.30 73.10 73.10 0.10 0.14% 73.00 97 73.10 1 11.79
2013-12-20 2385 1664771 1171 122894395 73.10 74.30 73.10 74.20 1.10 1.5% 73.80 5 74.20 51 11.97
2013-12-23 2385 1076725 670 79726484 74.50 74.90 73.60 73.60 0.60 -0.81% 73.60 11 73.70 2 11.87
2013-12-24 2385 1182705 722 87813370 74.30 74.40 74.10 74.20 0.60 0.82% 74.20 9 74.30 3 11.97
2013-12-25 2385 1008092 633 75103137 74.30 74.80 74.20 74.80 0.60 0.81% 74.60 1 74.80 81 12.06
2013-12-26 2385 1036595 560 77401763 74.80 75.00 74.10 74.10 0.70 -0.94% 74.00 55 74.10 2 11.95
2013-12-27 2385 909242 622 67746425 74.70 74.80 74.10 74.30 0.20 0.27% 74.30 3 74.40 1 11.98
2013-12-30 2385 626781 459 46781179 74.40 74.90 74.40 74.80 0.50 0.67% 74.60 2 74.80 25 12.06
2013-12-31 2385 670153 451 50181335 75.00 75.00 74.60 74.90 0.10 0.13% 74.80 8 74.90 2 12.08
2013-12-31 2385 670153 451 50181335 75.00 75.00 74.60 74.90 0.10 0% 74.80 8 74.90 2 12.08