正崴(2392)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　62.50
0
0%		62.00
-0.5
-0.8%		61.70
-0.3
-0.48%		 　59.30
-2.4
-3.89%		58.80
-0.5
-0.84%		59.30
0.5
0.85%		59.30
0
0%		60.60
1.3
2.19%		 　60.20
-0.4
-0.66%		59.80
-0.4
-0.66%		58.90
-0.9
-1.51%		57.50
-1.4
-2.38%		58.10
0.6
1.04%		 　58.70
0.6
1.03%		58.70
0
0%		58.00
-0.7
-1.19%		56.40
-1.6
-2.76%		55.20
-1.2
-2.13%		 　54.90
-0.3
-0.54%		56.90
2
3.64%		56.40
-0.5
-0.88%		55.60
-0.8
-1.42%		58.53
2 月55.80
0.2
0.36%		 　56.20
0.4
0.72%		54.80
-1.4
-2.49%		54.80
0
0%		 　　　　　　　　　　55.50
0.7
1.28%		57.80
2.3
4.14%		57.50
-0.3
-0.52%		55.70
-1.8
-3.13%		55.60
-0.1
-0.18%		56.20
0.6
1.08%		 55.90
-0.3
-0.53%		55.40
-0.5
-0.89%		56.10
0.7
1.26%		 55.93
3 月55.90
-0.2
-0.36%		 　54.00
-1.9
-3.4%		54.20
0.2
0.37%		55.20
1
1.85%		55.40
0.2
0.36%		55.90
0.5
0.9%		 　56.40
0.5
0.89%		56.10
-0.3
-0.53%		56.10
0
0%		56.40
0.3
0.53%		57.50
1.1
1.95%		 　56.90
-0.6
-1.04%		57.30
0.4
0.7%		57.10
-0.2
-0.35%		56.30
-0.8
-1.4%		56.60
0.3
0.53%		 　56.30
-0.3
-0.53%		57.00
0.7
1.24%		56.90
-0.1
-0.18%		56.40
-0.5
-0.88%		57.40
1
1.77%		 56.43
4 月59.30
1.9
3.31%		59.10
-0.2
-0.34%		59.00
-0.1
-0.17%		 　　　56.70
-2.3
-3.9%		56.30
-0.4
-0.71%		56.80
0.5
0.89%		57.70
0.9
1.58%		56.60
-1.1
-1.91%		 　56.90
0.3
0.53%		58.00
1.1
1.93%		59.10
1.1
1.9%		59.20
0.1
0.17%		58.90
-0.3
-0.51%		 　59.60
0.7
1.19%		60.20
0.6
1.01%		59.90
-0.3
-0.5%		58.20
-1.7
-2.84%		58.40
0.2
0.34%		 　58.40
0
0%		58.80
0.4
0.68%		 58.3
5 月　58.70
-0.1
-0.17%		59.20
0.5
0.85%		 　59.70
0.5
0.84%		59.60
-0.1
-0.17%		60.00
0.4
0.67%		60.20
0.2
0.33%		60.60
0.4
0.66%		 　60.20
-0.4
-0.66%		58.90
-1.3
-2.16%		59.70
0.8
1.36%		59.70
0
0%		59.70
0
0%		 　59.20
-0.5
-0.84%		59.30
0.1
0.17%		60.00
0.7
1.18%		59.30
-0.7
-1.17%		58.90
-0.4
-0.67%		 　59.10
0.2
0.34%		59.20
0.1
0.17%		59.00
-0.2
-0.34%		59.30
0.3
0.51%		60.80
1.5
2.53%		59.56
6 月 　61.80
1
1.64%		61.10
-0.7
-1.13%		61.50
0.4
0.65%		61.40
-0.1
-0.16%		60.10
-1.3
-2.12%		 　60.50
0.4
0.67%		60.80
0.3
0.5%		 60.10
-0.7
-1.15%		59.00
-1.1
-1.83%		 　60.50
1.5
2.54%		60.60
0.1
0.17%		60.60
0
0%		60.00
-0.6
-0.99%		60.80
0.8
1.33%		 　59.30
-1.5
-2.47%		58.30
-1
-1.69%		58.70
0.4
0.69%		59.00
0.3
0.51%		59.30
0.3
0.51%		 60.17
7 月59.70
0.4
0.67%		59.00
-0.7
-1.17%		59.20
0.2
0.34%		58.70
-0.5
-0.84%		59.70
1
1.7%		 　58.90
-0.8
-1.34%		58.30
-0.6
-1.02%		58.00
-0.3
-0.51%		58.70
0.7
1.21%		57.40
-1.3
-2.21%		 　57.50
0.1
0.17%		57.20
-0.3
-0.52%		57.30
0.1
0.17%		57.40
0.1
0.17%		57.30
-0.1
-0.17%		 　57.10
-0.2
-0.35%		58.20
1.1
1.93%		62.20
4
6.87%		62.20
0
0%		61.00
-1.2
-1.93%		 　61.20
0.2
0.33%		60.80
-0.4
-0.65%		60.80
0
0%		58.98
8 月60.50
-0.3
-0.49%		59.50
-1
-1.65%		 　61.20
1.7
2.86%		60.30
-0.9
-1.47%		59.00
-1.3
-2.16%		58.60
-0.4
-0.68%		59.40
0.8
1.37%		 　59.10
-0.3
-0.51%		60.40
1.3
2.2%		60.30
-0.1
-0.17%		59.50
-0.8
-1.33%		59.20
-0.3
-0.5%		 　59.80
0.6
1.01%		59.70
-0.1
-0.17%		 60.10
0.4
0.67%		60.00
-0.1
-0.17%		 　60.50
0.5
0.83%		59.80
-0.7
-1.16%		59.00
-0.8
-1.34%		59.30
0.3
0.51%		59.70
0.4
0.67%		 59.84
9 月　60.20
0.5
0.84%		61.90
1.7
2.82%		61.50
-0.4
-0.65%		62.10
0.6
0.98%		61.80
-0.3
-0.48%		 　62.00
0.2
0.32%		60.70
-1.3
-2.1%		60.30
-0.4
-0.66%		59.30
-1
-1.66%		59.10
-0.2
-0.34%		59.00
-0.1
-0.17%		 59.80
0.8
1.36%		59.20
-0.6
-1%		59.70
0.5
0.84%		 　　　59.90
0.2
0.34%		60.30
0.4
0.67%		60.50
0.2
0.33%		59.80
-0.7
-1.16%		60.00
0.2
0.33%		 　59.20
-0.8
-1.33%		 60.26
10 月59.30
0.1
0.17%		59.80
0.5
0.84%		60.70
0.9
1.51%		60.20
-0.5
-0.82%		 　59.70
-0.5
-0.83%		60.50
0.8
1.34%		59.70
-0.8
-1.32%		 60.10
0.4
0.67%		 　58.80
-1.3
-2.16%		60.20
1.4
2.38%		60.30
0.1
0.17%		60.40
0.1
0.17%		61.50
1.1
1.82%		 　60.90
-0.6
-0.98%		61.40
0.5
0.82%		61.00
-0.4
-0.65%		62.50
1.5
2.46%		61.60
-0.9
-1.44%		 　61.20
-0.4
-0.65%		60.90
-0.3
-0.49%		61.80
0.9
1.48%		61.60
-0.2
-0.32%		60.55
11 月60.60
-1
-1.62%		 　60.80
0.2
0.33%		60.20
-0.6
-0.99%		59.70
-0.5
-0.83%		59.90
0.2
0.34%		59.90
0
0%		 　59.90
0
0%		59.50
-0.4
-0.67%		56.60
-2.9
-4.87%		58.00
1.4
2.47%		58.50
0.5
0.86%		 　57.30
-1.2
-2.05%		57.20
-0.1
-0.17%		56.40
-0.8
-1.4%		55.80
-0.6
-1.06%		56.60
0.8
1.43%		 　56.90
0.3
0.53%		58.50
1.6
2.81%		57.90
-0.6
-1.03%		57.90
0
0%		59.10
1.2
2.07%		 58.54
12 月　59.30
0.2
0.34%		58.90
-0.4
-0.67%		59.10
0.2
0.34%		59.60
0.5
0.85%		59.10
-0.5
-0.84%		 　58.60
-0.5
-0.85%		59.30
0.7
1.19%		58.60
-0.7
-1.18%		58.60
0
0%		59.60
1
1.71%		 　59.00
-0.6
-1.01%		59.20
0.2
0.34%		59.10
-0.1
-0.17%		59.10
0
0%		58.90
-0.2
-0.34%		 　59.20
0.3
0.51%		59.00
-0.2
-0.34%		58.70
-0.3
-0.51%		59.10
0.4
0.68%		60.40
1.3
2.2%		 　60.30
-0.1
-0.17%		59.80
-0.5
-0.83%		59.22

說明:最高漲幅:6.87%最低跌幅:-4.87% 最高價:62.50最低價:54.00平均價:58.92,灰色底表示週末,漲145天(92.3)元,跌147天(-96.1)元,平盤18天
7%=1,4%=2,3%=10,2%=20,1%=76,0%=54,-0%=1,-1%=4,-2%=5,-3%=22,-4%=34,-5%=81,

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 2392 1361793 917 85435851 63.00 63.00 62.50 62.50 0.00 0% 62.50 94 62.60 12 32.05
2013-01-03 2392 3867499 2091 241185738 63.00 63.10 61.60 62.00 0.50 -0.8% 61.90 9 62.00 33 31.79
2013-01-04 2392 2371793 1300 146878275 61.70 62.30 61.70 61.70 0.30 -0.48% 61.70 161 61.80 10 31.64
2013-01-07 2392 6221930 3499 374795900 61.60 61.70 59.30 59.30 2.40 -3.89% 59.30 8 59.40 1 30.41
2013-01-08 2392 5221330 3115 308556551 59.20 60.00 58.10 58.80 0.50 -0.84% 58.70 30 58.80 12 30.15
2013-01-09 2392 2771782 1740 164786331 58.80 59.80 58.80 59.30 0.50 0.85% 59.30 36 59.40 1 30.41
2013-01-10 2392 4702337 2733 282386337 60.00 60.80 59.30 59.30 0.00 0% 59.30 131 59.50 1 30.41
2013-01-11 2392 3314023 1899 199425865 60.30 60.60 59.80 60.60 1.30 2.19% 60.50 11 60.60 21 31.08
2013-01-14 2392 3126349 2014 186956631 60.30 60.30 59.30 60.20 0.40 -0.66% 60.00 1 60.20 22 30.87
2013-01-15 2392 4040951 2462 241393560 59.30 60.60 59.30 59.80 0.40 -0.66% 59.70 13 59.80 24 30.67
2013-01-16 2392 3759501 2134 222857259 59.30 60.10 58.70 58.90 0.90 -1.51% 58.80 242 58.90 5 30.21
2013-01-17 2392 5241238 2770 308345840 59.80 60.10 57.50 57.50 1.40 -2.38% 57.50 17 57.60 1 29.49
2013-01-18 2392 1610717 1084 93601334 58.50 58.50 57.80 58.10 0.60 1.04% 58.10 12 58.20 7 29.79
2013-01-21 2392 952620 672 55718093 58.10 58.70 58.00 58.70 0.60 1.03% 58.60 13 58.70 27 30.10
2013-01-22 2392 1577772 1019 92866587 58.70 59.20 58.50 58.70 0.00 0% 58.70 60 58.80 206 30.10
2013-01-23 2392 2012274 1180 117633298 58.90 59.10 58.00 58.00 0.70 -1.19% 58.00 168 58.20 7 29.74
2013-01-24 2392 4805439 2796 272990420 57.50 57.50 56.40 56.40 1.60 -2.76% 56.40 49 56.50 19 28.92
2013-01-25 2392 5825203 3089 323472555 56.00 56.80 55.10 55.20 1.20 -2.13% 55.10 86 55.20 33 28.31
2013-01-28 2392 3719466 1969 205161347 55.20 55.80 54.80 54.90 0.30 -0.54% 54.90 72 55.00 269 28.15
2013-01-29 2392 4286515 2535 240888855 55.30 56.90 55.30 56.90 2.00 3.64% 56.90 8 57.00 75 29.18
2013-01-30 2392 3500111 2147 199134452 57.30 57.60 56.40 56.40 0.50 -0.88% 56.40 45 56.50 2 28.92
2013-01-31 2392 2279800 1379 127695425 56.50 56.60 55.60 55.60 0.80 -1.42% 55.60 162 55.70 4 28.51
2013-02-01 2392 1943866 1262 108798994 56.00 56.30 55.60 55.80 0.20 0.36% 55.70 144 55.80 8 28.62
2013-02-04 2392 1420875 1027 80178033 56.30 56.90 56.10 56.20 0.40 0.72% 56.20 19 56.30 43 28.82
2013-02-05 2392 3076269 1769 169491595 55.80 56.00 54.80 54.80 1.40 -2.49% 54.80 158 54.90 5 28.10
2013-02-06 2392 3057281 1655 168234655 55.00 55.40 54.80 54.80 0.00 0% 54.80 37 54.90 30 28.10
2013-02-18 2392 2906855 1463 161418431 55.90 55.90 55.20 55.50 0.70 1.28% 55.50 38 55.60 29 28.46
2013-02-19 2392 5027833 3292 287412938 55.90 57.80 55.80 57.80 2.30 4.14% 57.80 54 57.90 79 29.64
2013-02-20 2392 3906356 2151 225647887 58.90 58.90 57.10 57.50 0.30 -0.52% 57.50 65 57.60 2 29.49
2013-02-21 2392 4442903 2518 249805361 57.10 57.30 55.70 55.70 1.80 -3.13% 55.70 15 55.90 3 28.56
2013-02-22 2392 3299494 1835 184075099 55.50 56.20 55.50 55.60 0.10 -0.18% 55.60 25 55.70 13 28.51
2013-02-23 2392 942110 633 52762856 56.10 56.30 55.70 56.20 0.60 1.08% 56.10 5 56.20 16 28.82
2013-02-25 2392 1167475 782 65609400 56.30 56.60 55.90 55.90 0.30 -0.53% 55.90 29 56.00 8 28.67
2013-02-26 2392 1705379 1209 94600799 55.30 55.70 55.30 55.40 0.50 -0.89% 55.30 112 55.40 10 28.41
2013-02-27 2392 1273115 819 71104308 55.90 56.10 55.50 56.10 0.70 1.26% 55.90 6 56.10 47 28.77
2013-03-01 2392 2205952 1339 123623799 56.10 56.60 55.50 55.90 0.20 -0.36% 55.90 46 56.00 119 28.67
2013-03-04 2392 4202321 2552 228879843 55.50 55.70 54.00 54.00 1.90 -3.4% 54.00 526 54.10 2 27.69
2013-03-05 2392 1663074 1067 90301408 54.00 54.60 54.00 54.20 0.20 0.37% 54.20 83 54.30 1 27.79
2013-03-06 2392 2548034 1697 140358343 54.70 55.40 54.50 55.20 1.00 1.85% 55.20 2 55.30 111 28.31
2013-03-07 2392 1464417 1083 81458422 55.20 56.00 55.20 55.40 0.20 0.36% 55.40 8 55.50 6 28.41
2013-03-08 2392 1522484 1050 85031004 56.00 56.10 55.60 55.90 0.50 0.9% 55.70 8 55.90 17 28.67
2013-03-11 2392 2830012 1695 159234450 56.00 56.70 55.50 56.40 0.50 0.89% 56.40 10 56.50 39 28.92
2013-03-12 2392 1767883 1108 99536607 56.50 56.80 56.00 56.10 0.30 -0.53% 56.10 61 56.20 39 28.77
2013-03-13 2392 1380169 867 77670659 56.20 56.70 56.10 56.10 0.00 0% 56.10 69 56.20 5 28.77
2013-03-14 2392 1545916 1152 87115965 56.10 56.60 55.80 56.40 0.30 0.53% 56.40 3 56.50 51 28.92
2013-03-15 2392 7274085 4169 420410580 57.50 58.30 57.00 57.50 1.10 1.95% 57.50 100 57.60 12 29.49
2013-03-18 2392 3006715 1782 172235455 57.50 57.90 56.80 56.90 0.60 -1.04% 56.90 50 57.00 21 29.18
2013-03-19 2392 4199629 2464 242018727 57.40 58.00 57.30 57.30 0.40 0.7% 57.30 66 57.50 26 29.38
2013-03-20 2392 2733566 1777 156600362 57.30 57.70 56.80 57.10 0.20 -0.35% 57.10 2 57.20 105 29.28
2013-03-21 2392 3454389 1850 196016027 57.20 57.30 56.30 56.30 0.80 -1.4% 56.30 48 56.40 2 28.87
2013-03-22 2392 2583631 1453 146796801 56.10 57.10 56.10 56.60 0.30 0.53% 56.60 33 56.70 16 29.03
2013-03-25 2392 1386469 990 78486847 57.50 57.50 56.20 56.30 0.30 -0.53% 56.30 6 56.40 3 28.87
2013-03-26 2392 2842128 1948 162378396 56.40 57.70 56.40 57.00 0.70 1.24% 57.00 22 57.10 8 29.23
2013-03-27 2392 1862378 1099 106132324 57.10 57.30 56.70 56.90 0.10 -0.18% 56.80 60 56.90 4 29.18
2013-03-28 2392 2022102 1144 114196736 57.00 57.20 56.20 56.40 0.50 -0.88% 56.40 13 56.50 56 28.92
2013-03-29 2392 1108854 722 63140499 56.80 57.40 56.40 57.40 1.00 1.77% 57.30 1 57.40 38 29.44
2013-04-01 2392 8560831 4189 506765147 59.50 59.80 58.50 59.30 1.90 3.31% 59.30 31 59.40 82 30.41
2013-04-02 2392 3519240 1673 208551659 59.00 59.70 58.90 59.10 0.20 -0.34% 59.10 29 59.20 2 30.31
2013-04-03 2392 3099377 1677 182227343 59.30 59.50 58.50 59.00 0.10 -0.17% 58.90 1 59.00 204 14.90
2013-04-08 2392 3715485 2382 210753138 57.20 58.00 56.20 56.70 2.30 -3.9% 56.60 27 56.70 11 14.32
2013-04-09 2392 1485873 1030 84054819 57.00 57.00 56.30 56.30 0.40 -0.71% 56.30 51 56.50 13 14.22
2013-04-10 2392 1750830 1380 98813835 56.30 56.80 56.20 56.80 0.50 0.89% 56.70 11 56.80 19 14.34
2013-04-11 2392 1992188 1377 113796529 57.00 57.70 56.80 57.70 0.90 1.58% 57.60 13 57.70 58 14.57
2013-04-12 2392 2009391 1229 114375841 57.80 57.90 56.50 56.60 1.10 -1.91% 56.60 16 56.70 19 14.29
2013-04-15 2392 1700157 1053 96734121 56.60 57.10 56.60 56.90 0.30 0.53% 56.90 76 57.00 14 14.37
2013-04-16 2392 3059277 1943 175773366 56.40 58.00 56.20 58.00 1.10 1.93% 57.90 9 58.00 132 14.65
2013-04-17 2392 6779819 3902 401129473 58.30 59.70 58.30 59.10 1.10 1.9% 59.10 43 59.20 27 14.92
2013-04-18 2392 3809130 1973 224079980 58.60 59.30 58.20 59.20 0.10 0.17% 59.10 60 59.20 109 14.95
2013-04-19 2392 2963113 1734 174848225 59.20 59.50 58.50 58.90 0.30 -0.51% 58.80 6 58.90 13 14.87
2013-04-22 2392 3140778 1763 186690051 58.90 59.90 58.60 59.60 0.70 1.19% 59.50 30 59.60 110 15.05
2013-04-23 2392 4116223 2164 246227600 59.80 60.40 59.20 60.20 0.60 1.01% 60.20 4 60.30 108 15.20
2013-04-24 2392 4272878 2433 259055182 61.00 61.40 59.80 59.90 0.30 -0.5% 59.90 179 60.00 56 15.13
2013-04-25 2392 3560435 2417 208830098 59.50 59.50 58.20 58.20 1.70 -2.84% 58.20 96 58.30 3 14.70
2013-04-26 2392 1763855 1352 103036113 58.50 58.80 58.00 58.40 0.20 0.34% 58.30 16 58.40 1 14.75
2013-04-29 2392 1115146 809 65090081 58.60 58.90 58.00 58.40 0.00 0% 58.40 2 58.50 9 14.75
2013-04-30 2392 1637845 1158 96347970 58.90 59.30 58.40 58.80 0.40 0.68% 58.80 14 58.90 26 14.85
2013-05-02 2392 1435154 1033 84224996 59.00 59.20 58.20 58.70 0.10 -0.17% 58.60 60 58.70 2 14.82
2013-05-03 2392 2185800 1410 129407700 58.80 59.60 58.80 59.20 0.50 0.85% 59.20 7 59.30 66 14.95
2013-05-06 2392 2756437 1684 165305671 59.70 60.40 59.60 59.70 0.50 0.84% 59.70 14 59.80 42 15.11
2013-05-07 2392 2081302 1082 124829451 60.20 60.50 59.60 59.60 0.10 -0.17% 59.60 51 59.70 13 15.05
2013-05-08 2392 2308839 1376 138777673 59.60 60.50 59.60 60.00 0.40 0.67% 60.00 63 60.10 51 15.15
2013-05-09 2392 2429344 1478 146737540 60.50 60.70 60.00 60.20 0.20 0.33% 60.20 44 60.30 8 15.20
2013-05-10 2392 2185522 1341 131945246 60.40 60.80 60.00 60.60 0.40 0.66% 60.50 20 60.60 6 15.30
2013-05-13 2392 1509752 930 90992274 60.60 60.70 60.10 60.20 0.40 -0.66% 60.20 12 60.30 34 15.20
2013-05-14 2392 2769235 1668 164261127 60.10 60.20 58.70 58.90 1.30 -2.16% 58.80 71 58.90 29 14.87
2013-05-15 2392 1973493 1191 117135719 58.90 60.10 58.70 59.70 0.80 1.36% 59.70 12 59.80 23 15.08
2013-05-16 2392 3278440 1736 197341148 60.70 60.70 59.70 59.70 0.00 0% 59.70 317 59.90 4 15.08
2013-05-17 2392 1420555 875 85079111 59.80 60.40 59.70 59.70 0.00 0% 59.70 9 59.80 16 12.06
2013-05-20 2392 860993 586 51135068 59.70 59.70 59.20 59.20 0.50 -0.84% 59.20 50 59.30 1 11.96
2013-05-21 2392 1439891 1061 85702111 59.50 59.90 59.20 59.30 0.10 0.17% 59.30 47 59.50 2 11.98
2013-05-22 2392 1335489 863 79995073 60.00 60.10 59.50 60.00 0.70 1.18% 60.00 156 60.10 65 12.12
2013-05-23 2392 1221661 866 72850176 60.10 60.10 59.30 59.30 0.70 -1.17% 59.30 75 59.40 19 11.98
2013-05-24 2392 984798 686 58277691 59.40 59.60 58.80 58.90 0.40 -0.67% 58.90 1 59.00 18 11.90
2013-05-27 2392 707847 473 41822673 58.90 59.50 58.70 59.10 0.20 0.34% 59.00 25 59.10 93 11.94
2013-05-28 2392 886602 598 52733916 59.70 59.90 59.20 59.20 0.10 0.17% 59.20 11 59.30 2 11.96
2013-05-29 2392 3192972 1512 188626148 59.20 59.80 58.80 59.00 0.20 -0.34% 59.00 75 59.10 2 11.92
2013-05-30 2392 1741567 1057 102918601 58.80 59.70 58.70 59.30 0.30 0.51% 59.30 74 59.40 83 11.98
2013-05-31 2392 4645691 2026 279505094 59.90 60.80 59.40 60.80 1.50 2.53% 60.30 10 60.80 141 12.28
2013-06-03 2392 5253092 3258 321158366 60.10 61.80 60.10 61.80 1.00 1.64% 61.70 17 61.80 83 12.48
2013-06-04 2392 4554291 2602 281928056 62.30 62.50 61.00 61.10 0.70 -1.13% 61.10 77 61.20 12 12.34
2013-06-05 2392 3150700 1851 194921130 61.50 62.30 61.30 61.50 0.40 0.65% 61.50 44 61.60 19 12.42
2013-06-06 2392 2221529 1445 136316765 61.50 62.00 61.00 61.40 0.10 -0.16% 61.30 9 61.40 3 12.40
2013-06-07 2392 2461035 1589 149060191 61.40 61.80 59.90 60.10 1.30 -2.12% 60.10 62 60.20 2 12.14
2013-06-10 2392 1266237 834 76472525 60.20 60.60 60.10 60.50 0.40 0.67% 60.50 17 60.60 140 12.22
2013-06-11 2392 2889157 1597 176725733 60.80 61.90 60.20 60.80 0.30 0.5% 60.70 74 60.80 25 12.28
2013-06-13 2392 3157154 1905 192076745 60.80 61.50 60.10 60.10 0.70 -1.15% 60.10 51 60.20 5 12.14
2013-06-14 2392 2023788 1278 120117457 60.50 60.70 58.80 59.00 1.10 -1.83% 59.00 34 59.10 10 11.92
2013-06-17 2392 2917094 1862 176303678 59.10 61.00 59.10 60.50 1.50 2.54% 60.50 126 60.60 4 12.22
2013-06-18 2392 2571114 1753 156669294 61.10 61.30 60.60 60.60 0.10 0.17% 60.60 58 60.80 6 12.24
2013-06-19 2392 1690028 1365 102875685 61.20 61.40 60.50 60.60 0.00 0% 60.50 29 60.60 2 12.24
2013-06-20 2392 1365673 997 81667803 59.70 60.40 59.30 60.00 0.60 -0.99% 60.00 2 60.10 14 12.12
2013-06-21 2392 3113992 1574 186044606 58.20 61.90 58.10 60.80 0.80 1.33% 60.80 40 60.90 3 12.28
2013-06-24 2392 1536466 995 91787772 60.70 60.70 59.30 59.30 1.50 -2.47% 59.30 78 59.40 2 11.98
2013-06-25 2392 1439565 999 84499232 59.40 59.70 58.30 58.30 1.00 -1.69% 58.30 12 58.40 3 11.78
2013-06-26 2392 1720097 1171 101188352 58.80 59.40 58.60 58.70 0.40 0.69% 58.70 4 58.80 49 11.86
2013-06-27 2392 1548834 927 91357606 59.30 59.30 58.80 59.00 0.30 0.51% 59.00 31 59.10 13 11.92
2013-06-28 2392 1200182 806 71066479 59.50 59.50 59.00 59.30 0.30 0.51% 59.20 86 59.30 6 11.98
2013-07-01 2392 1575780 1028 94081502 59.50 60.00 59.30 59.70 0.40 0.67% 59.60 66 59.70 13 12.06
2013-07-02 2392 1088200 750 64659373 59.80 60.10 58.90 59.00 0.70 -1.17% 59.00 4 59.10 1 11.92
2013-07-03 2392 1235442 683 73192090 59.00 59.70 59.00 59.20 0.20 0.34% 59.20 1 59.30 6 11.96
2013-07-04 2392 681059 470 40239656 59.70 59.70 58.70 58.70 0.50 -0.84% 58.70 45 58.80 10 11.86
2013-07-05 2392 1262506 759 74959342 59.20 59.70 59.00 59.70 1.00 1.7% 59.50 9 59.70 38 12.06
2013-07-08 2392 1097770 648 64766669 59.70 59.70 58.70 58.90 0.80 -1.34% 58.90 168 59.00 12 11.90
2013-07-09 2392 1308676 939 76728763 58.80 59.10 58.20 58.30 0.60 -1.02% 58.30 44 58.50 3 11.78
2013-07-10 2392 2438944 1504 142128152 58.70 59.40 57.20 58.00 0.30 -0.51% 57.90 1 58.00 3 11.72
2013-07-11 2392 3636098 1929 213730305 58.50 59.10 58.40 58.70 0.70 1.21% 58.70 54 58.80 80 11.86
2013-07-12 2392 3196000 1920 182622600 56.70 58.00 56.60 57.40 0.00 -2.21% 57.30 13 57.40 14 11.60
2013-07-15 2392 1599746 1147 92153878 57.20 57.90 57.20 57.50 0.10 0.17% 57.50 97 57.60 9 11.62
2013-07-16 2392 1775882 1410 101814431 57.80 57.90 57.00 57.20 0.30 -0.52% 57.20 7 57.30 6 11.56
2013-07-17 2392 1363377 918 78283090 57.70 57.70 57.20 57.30 0.10 0.17% 57.30 13 57.40 2 11.58
2013-07-18 2392 1230849 872 70424818 57.30 57.60 56.90 57.40 0.10 0.17% 57.20 44 57.40 23 11.60
2013-07-19 2392 1194387 856 68373859 57.40 57.80 56.60 57.30 0.10 -0.17% 57.10 1 57.30 2 11.58
2013-07-22 2392 1041851 711 59615977 57.40 57.50 57.00 57.10 0.20 -0.35% 57.00 93 57.10 33 11.54
2013-07-23 2392 1994028 1132 115176624 57.30 58.20 57.30 58.20 1.10 1.93% 58.00 48 58.20 6 11.76
2013-07-24 2392 5501504 2048 341863482 61.80 62.20 61.80 62.20 4.00 6.87% 62.20 8575 0.00 0 12.57
2013-07-25 2392 12326786 6546 785305335 64.70 64.70 62.20 62.20 0.00 0% 62.10 56 62.20 285 12.57
2013-07-26 2392 4648697 2608 287977817 62.70 63.20 60.80 61.00 1.20 -1.93% 60.90 36 61.00 73 12.32
2013-07-29 2392 1944237 1087 118868985 61.20 61.50 60.90 61.20 0.20 0.33% 61.10 51 61.20 13 12.36
2013-07-30 2392 1727554 1126 105165769 61.60 61.70 60.40 60.80 0.40 -0.65% 60.80 10 60.90 33 12.28
2013-07-31 2392 3746626 1835 229522965 60.90 61.90 60.40 60.80 0.00 0% 60.80 98 61.00 45 12.28
2013-08-01 2392 1679320 1098 102140553 61.00 61.30 60.50 60.50 0.30 -0.49% 60.50 115 60.70 5 12.22
2013-08-02 2392 3618312 2027 217021820 60.70 61.00 59.30 59.50 1.00 -1.65% 59.50 10 59.60 112 12.02
2013-08-05 2392 3555933 2090 212847812 59.00 61.40 58.50 61.20 1.70 2.86% 61.10 32 61.20 73 12.36
2013-08-06 2392 3285972 1798 198919000 61.00 61.20 60.10 60.30 0.90 -1.47% 60.30 55 60.40 1 12.18
2013-08-07 2392 2341937 1434 138873147 59.90 59.90 59.00 59.00 1.30 -2.16% 58.90 45 59.00 28 11.92
2013-08-08 2392 1790999 1329 105495341 59.10 59.50 58.60 58.60 0.40 -0.68% 58.60 84 58.70 7 11.84
2013-08-09 2392 2742733 1829 162435629 59.40 59.80 58.60 59.40 0.80 1.37% 59.30 1 59.40 39 12.00
2013-08-12 2392 2369892 1251 140614828 59.40 59.90 58.80 59.10 0.30 -0.51% 59.10 2 59.20 22 11.94
2013-08-13 2392 3703523 2129 223474567 59.70 60.90 59.30 60.40 1.30 2.2% 60.30 19 60.40 70 12.20
2013-08-14 2392 3091406 1736 186538358 60.40 60.90 59.80 60.30 0.10 -0.17% 60.30 1 60.40 6 12.18
2013-08-15 2392 2021669 1290 120158492 59.50 59.80 58.80 59.50 0.80 -1.33% 59.50 20 59.60 35 12.02
2013-08-16 2392 1912168 1148 113593029 59.00 59.90 59.00 59.20 0.30 -0.5% 59.20 64 59.30 11 11.11
2013-08-19 2392 1966214 1265 117159385 59.20 60.20 58.80 59.80 0.60 1.01% 59.80 35 59.90 3 11.22
2013-08-20 2392 3998389 2318 241282610 59.50 61.10 59.40 59.70 0.10 -0.17% 59.70 51 59.80 9 11.20
2013-08-22 2392 3862014 2384 231164610 59.70 60.30 59.30 60.10 0.40 0.67% 60.10 6 60.20 31 11.28
2013-08-23 2392 2134581 1356 128452006 60.50 60.60 60.00 60.00 0.10 -0.17% 60.00 33 60.10 7 11.26
2013-08-26 2392 1318420 849 79519700 60.10 60.50 60.00 60.50 0.50 0.83% 60.40 28 60.50 34 11.35
2013-08-27 2392 1698926 865 101955863 60.60 60.70 59.80 59.80 0.70 -1.16% 59.70 33 59.80 9 11.22
2013-08-28 2392 1583496 996 93594347 59.30 59.50 58.90 59.00 0.80 -1.34% 59.00 145 59.10 1 11.07
2013-08-29 2392 1095645 636 65053855 59.20 59.70 59.10 59.30 0.30 0.51% 59.30 2 59.40 1 11.13
2013-08-30 2392 4157403 2169 250196644 60.20 60.80 59.60 59.70 0.40 0.67% 59.70 129 59.80 1 11.20
2013-09-02 2392 2283397 1311 136954337 60.10 60.40 59.50 60.20 0.50 0.84% 60.10 47 60.20 23 11.29
2013-09-03 2392 10230622 4828 631450266 60.80 62.40 60.50 61.90 1.70 2.82% 61.90 350 62.00 10 11.61
2013-09-04 2392 4585567 2394 282066436 61.90 62.40 60.80 61.50 0.40 -0.65% 61.40 59 61.50 47 11.54
2013-09-05 2392 4868269 2408 302599503 61.90 62.70 61.60 62.10 0.60 0.98% 62.10 14 62.20 23 11.65
2013-09-06 2392 2554950 1561 158288094 62.00 62.40 61.60 61.80 0.30 -0.48% 61.80 3 61.90 5 11.59
2013-09-09 2392 4620975 2334 287568850 62.70 63.00 61.80 62.00 0.20 0.32% 62.00 34 62.10 24 11.63
2013-09-10 2392 4077839 2417 247994379 62.20 62.40 59.80 60.70 1.30 -2.1% 60.60 15 60.70 56 11.39
2013-09-11 2392 3337266 1698 199965221 60.50 60.50 59.50 60.30 0.40 -0.66% 60.20 6 60.30 88 11.31
2013-09-12 2392 4140198 2254 245180442 60.00 60.20 58.50 59.30 1.00 -1.66% 59.30 19 59.40 21 11.13
2013-09-13 2392 1731666 1258 102354510 59.50 59.70 58.70 59.10 0.20 -0.34% 59.10 10 59.20 16 11.09
2013-09-14 2392 890346 548 52526314 59.20 59.40 58.70 59.00 0.10 -0.17% 59.00 63 59.10 9 11.07
2013-09-16 2392 1487600 1032 88631249 59.30 59.80 59.30 59.80 0.80 1.36% 59.70 2 59.80 79 11.22
2013-09-17 2392 996566 752 59157944 59.60 59.60 59.10 59.20 0.60 -1% 59.20 1 59.30 21 11.11
2013-09-18 2392 1982350 1178 117541579 59.20 59.80 58.80 59.70 0.50 0.84% 59.60 3 59.70 27 11.20
2013-09-23 2392 1401670 886 83788318 59.80 60.10 59.50 59.90 0.20 0.34% 59.80 21 59.90 61 11.24
2013-09-24 2392 2958162 1585 179276638 60.50 61.00 60.20 60.30 0.40 0.67% 60.30 44 60.40 12 11.31
2013-09-25 2392 1186518 768 71489264 60.10 60.50 60.00 60.50 0.20 0.33% 60.40 10 60.50 138 11.35
2013-09-26 2392 1149540 728 69272777 61.00 61.00 59.80 59.80 0.70 -1.16% 59.80 1 60.00 5 11.22
2013-09-27 2392 1474489 894 88521640 60.40 60.40 59.50 60.00 0.20 0.33% 60.00 3 60.10 7 11.26
2013-09-30 2392 1333234 710 79080640 59.80 59.80 59.00 59.20 0.80 -1.33% 59.20 1 59.40 7 11.11
2013-10-01 2392 1037633 687 61862652 59.20 60.00 59.20 59.30 0.10 0.17% 59.30 27 59.40 7 11.13
2013-10-02 2392 1058879 627 63100291 59.30 59.80 59.20 59.80 0.50 0.84% 59.70 11 59.80 10 11.22
2013-10-03 2392 2858298 1481 172563675 60.00 60.70 59.60 60.70 0.90 1.51% 60.60 46 60.70 12 11.39
2013-10-04 2392 1437678 920 86890286 60.90 61.00 60.00 60.20 0.50 -0.82% 60.10 49 60.20 26 11.29
2013-10-07 2392 1356275 953 81323002 60.20 60.50 59.70 59.70 0.50 -0.83% 59.70 16 59.80 7 11.20
2013-10-08 2392 2879091 1739 174849089 60.50 61.20 60.40 60.50 0.80 1.34% 60.50 25 60.60 31 11.35
2013-10-09 2392 1811460 1279 108388743 60.50 60.80 59.50 59.70 0.80 -1.32% 59.70 1 59.80 18 11.20
2013-10-11 2392 1703773 1023 102706093 60.70 60.80 59.80 60.10 0.40 0.67% 60.00 9 60.10 77 11.28
2013-10-14 2392 2065876 1140 121901184 60.10 60.30 58.40 58.80 1.30 -2.16% 58.80 301 58.90 4 11.03
2013-10-15 2392 1544267 847 92137779 59.30 60.20 59.20 60.20 1.40 2.38% 60.10 16 60.20 75 11.29
2013-10-16 2392 1999291 1248 120456364 59.90 60.60 59.60 60.30 0.10 0.17% 60.20 27 60.30 11 11.31
2013-10-17 2392 1524927 937 92110387 60.50 60.80 60.10 60.40 0.10 0.17% 60.30 92 60.40 3 11.33
2013-10-18 2392 4636484 2563 283997183 60.50 61.90 60.40 61.50 1.10 1.82% 61.50 47 61.60 48 11.54
2013-10-21 2392 3875384 2065 239324170 62.50 62.50 60.90 60.90 0.60 -0.98% 60.80 106 60.90 10 11.43
2013-10-22 2392 1953568 1211 119784869 61.30 61.50 61.00 61.40 0.50 0.82% 61.30 7 61.40 40 11.52
2013-10-23 2392 2917846 1698 179863206 61.90 62.30 61.00 61.00 0.40 -0.65% 61.00 28 61.20 1 11.44
2013-10-24 2392 7504016 3665 467249357 60.80 62.90 60.80 62.50 1.50 2.46% 62.40 8 62.50 261 11.73
2013-10-25 2392 3919680 2062 241761639 62.00 62.20 61.30 61.60 0.90 -1.44% 61.60 84 61.70 33 11.56
2013-10-28 2392 2922282 1739 180160499 62.30 62.30 61.10 61.20 0.40 -0.65% 61.20 132 61.30 5 11.48
2013-10-29 2392 1835169 1068 111802079 61.10 61.30 60.60 60.90 0.30 -0.49% 60.80 23 60.90 6 11.43
2013-10-30 2392 1606352 938 98482060 61.00 61.90 60.90 61.80 0.90 1.48% 61.70 20 61.80 42 11.59
2013-10-31 2392 2946325 1695 181884368 62.00 62.30 61.20 61.60 0.20 -0.32% 61.40 7 61.60 55 11.56
2013-11-01 2392 2852949 1532 173415796 61.60 61.70 60.20 60.60 1.00 -1.62% 60.60 90 60.70 5 11.37
2013-11-04 2392 1227710 736 74609939 61.50 61.50 60.20 60.80 0.20 0.33% 60.70 40 60.90 30 11.41
2013-11-05 2392 1333155 878 80625200 60.90 61.30 60.20 60.20 0.60 -0.99% 60.20 46 60.40 18 11.29
2013-11-06 2392 2246437 1479 134133674 60.40 60.60 59.00 59.70 0.50 -0.83% 59.70 2 59.80 28 11.20
2013-11-07 2392 2168443 1404 129311922 59.50 60.00 59.20 59.90 0.20 0.34% 59.70 40 59.90 10 11.24
2013-11-08 2392 2382456 1453 142524922 59.10 60.20 59.10 59.90 0.00 0% 59.90 34 60.00 9 11.24
2013-11-11 2392 1180975 715 70681005 59.90 60.10 59.50 59.90 0.00 0% 59.80 8 59.90 14 11.24
2013-11-12 2392 1212203 706 72206469 60.10 60.20 59.10 59.50 0.40 -0.67% 59.40 20 59.50 25 11.16
2013-11-13 2392 8259795 4055 465511238 59.50 59.80 55.40 56.60 2.90 -4.87% 56.60 2 56.70 4 10.62
2013-11-14 2392 3394399 2208 195524542 57.50 58.20 56.90 58.00 1.40 2.47% 57.90 31 58.00 4 10.88
2013-11-15 2392 1850823 1069 108310035 58.50 59.00 58.00 58.50 0.50 0.86% 58.30 45 58.50 35 10.98
2013-11-18 2392 2231750 1376 128074590 58.10 58.50 56.90 57.30 1.20 -2.05% 57.20 20 57.30 4 10.63
2013-11-19 2392 2082738 1428 119377863 57.30 57.70 57.00 57.20 0.10 -0.17% 57.20 81 57.30 6 10.61
2013-11-20 2392 3362047 1951 190328144 57.10 57.60 56.00 56.40 0.80 -1.4% 56.40 36 56.50 2 10.46
2013-11-21 2392 1746445 1177 97575064 56.10 56.10 55.50 55.80 0.60 -1.06% 55.80 920 55.90 5 10.35
2013-11-22 2392 868773 608 48881841 56.30 56.70 56.00 56.60 0.80 1.43% 56.50 20 56.60 21 10.50
2013-11-25 2392 1127785 728 64306652 57.00 57.30 56.80 56.90 0.30 0.53% 56.80 107 56.90 9 10.56
2013-11-26 2392 3023008 1355 174939356 57.30 58.50 56.90 58.50 1.60 2.81% 58.30 1 58.50 88 10.85
2013-11-27 2392 1994785 1287 116480799 58.50 59.00 57.90 57.90 0.60 -1.03% 57.90 70 58.00 12 10.74
2013-11-28 2392 1592435 938 92593671 58.70 58.70 57.90 57.90 0.00 0% 57.90 53 58.00 65 10.74
2013-11-29 2392 4802200 2472 284249592 58.10 59.80 58.00 59.10 1.20 2.07% 59.10 97 59.20 24 10.96
2013-12-02 2392 3426893 1865 204181145 60.00 60.00 59.20 59.30 0.20 0.34% 59.20 48 59.30 2 11.00
2013-12-03 2392 1374203 831 81105529 59.30 59.50 58.70 58.90 0.40 -0.67% 58.90 44 59.00 36 10.93
2013-12-04 2392 1424811 914 84076749 58.50 59.50 58.40 59.10 0.20 0.34% 59.00 71 59.10 3 10.96
2013-12-05 2392 2522828 1481 150029388 59.10 59.80 58.80 59.60 0.50 0.85% 59.50 4 59.60 966 11.06
2013-12-06 2392 2014523 1078 119383357 59.50 59.80 59.10 59.10 0.50 -0.84% 59.10 19 59.30 21 10.96
2013-12-09 2392 1771221 1107 104567810 59.50 59.70 58.60 58.60 0.50 -0.85% 58.60 6 58.80 19 10.87
2013-12-10 2392 2779062 1554 165243356 59.70 60.00 59.00 59.30 0.70 1.19% 59.20 23 59.30 24 11.00
2013-12-11 2392 1720090 1021 101604763 59.80 59.80 58.60 58.60 0.70 -1.18% 58.60 92 58.70 1 10.87
2013-12-12 2392 1007431 602 59039044 58.50 59.20 58.30 58.60 0.00 0% 58.60 54 58.70 3 10.87
2013-12-13 2392 1891275 1098 112136597 59.10 59.80 58.50 59.60 1.00 1.71% 59.50 5 59.60 12 11.06
2013-12-16 2392 1307583 809 77570569 59.70 59.80 59.00 59.00 0.60 -1.01% 59.00 38 59.10 1 10.95
2013-12-17 2392 913206 635 54116352 59.70 59.70 59.00 59.20 0.20 0.34% 59.20 1 59.30 14 10.98
2013-12-18 2392 860657 597 50941508 59.60 59.60 59.00 59.10 0.10 -0.17% 59.00 82 59.10 29 10.96
2013-12-19 2392 1103400 755 65331953 59.30 59.60 58.90 59.10 0.00 0% 59.00 9 59.20 84 10.96
2013-12-20 2392 1041781 617 61387195 58.80 59.20 58.70 58.90 0.20 -0.34% 58.90 1 59.00 92 10.93
2013-12-23 2392 788344 506 46644354 59.20 59.40 58.90 59.20 0.30 0.51% 59.10 4 59.20 6 10.98
2013-12-24 2392 922011 610 54615831 59.60 59.60 59.00 59.00 0.20 -0.34% 59.00 15 59.10 2 10.95
2013-12-25 2392 867215 639 51087203 59.00 59.20 58.70 58.70 0.30 -0.51% 58.70 78 58.80 4 10.89
2013-12-26 2392 893240 570 52833960 59.00 59.50 58.80 59.10 0.40 0.68% 59.10 15 59.20 6 10.96
2013-12-27 2392 6306297 3111 380573304 59.20 61.00 59.10 60.40 1.30 2.2% 60.40 39 60.50 287 11.21
2013-12-30 2392 2004921 1236 121059933 60.50 60.90 60.10 60.30 0.10 -0.17% 60.20 55 60.30 82 11.19
2013-12-31 2392 2059320 1087 123566524 60.40 60.50 59.60 59.80 0.50 -0.83% 59.80 39 59.90 20 11.09
2013-12-31 2392 2059320 1087 123566524 60.40 60.50 59.60 59.80 0.50 0% 59.80 39 59.90 20 11.09