興富發(2542)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　55.40
0
0%		58.40
3
5.42%		58.40
0
0%		 　58.40
0
0%		57.50
-0.9
-1.54%		58.50
1
1.74%		59.50
1
1.71%		58.90
-0.6
-1.01%		 　59.00
0.1
0.17%		58.90
-0.1
-0.17%		59.30
0.4
0.68%		57.60
-1.7
-2.87%		58.50
0.9
1.56%		 　59.00
0.5
0.85%		59.00
0
0%		58.00
-1
-1.69%		57.40
-0.6
-1.03%		56.70
-0.7
-1.22%		 　57.90
1.2
2.12%		58.80
0.9
1.55%		59.20
0.4
0.68%		61.30
2.1
3.55%		58.46
2 月61.50
0.2
0.33%		 　62.40
0.9
1.46%		63.40
1
1.6%		64.30
0.9
1.42%		 　　　　　　　　　　63.20
-1.1
-1.71%		64.40
1.2
1.9%		64.40
0
0%		63.20
-1.2
-1.86%		62.00
-1.2
-1.9%		61.80
-0.2
-0.32%		 61.70
-0.1
-0.16%		61.70
0
0%		62.00
0.3
0.49%		 62.95
3 月63.90
1.9
3.06%		 　63.30
-0.6
-0.94%		63.10
-0.2
-0.32%		63.20
0.1
0.16%		62.70
-0.5
-0.79%		63.10
0.4
0.64%		 　64.00
0.9
1.43%		63.10
-0.9
-1.41%		63.80
0.7
1.11%		63.50
-0.3
-0.47%		62.80
-0.7
-1.1%		 　62.30
-0.5
-0.8%		61.90
-0.4
-0.64%		63.60
1.7
2.75%		64.60
1
1.57%		61.70
-2.9
-4.49%		 　62.40
0.7
1.13%		62.30
-0.1
-0.16%		61.90
-0.4
-0.64%		62.30
0.4
0.65%		62.60
0.3
0.48%		 62.91
4 月62.30
-0.3
-0.48%		62.30
0
0%		63.20
0.9
1.44%		 　　　61.00
-2.2
-3.48%		60.30
-0.7
-1.15%		63.00
2.7
4.48%		64.20
1.2
1.9%		63.60
-0.6
-0.93%		 　63.90
0.3
0.47%		64.80
0.9
1.41%		65.00
0.2
0.31%		64.20
-0.8
-1.23%		64.60
0.4
0.62%		 　64.90
0.3
0.46%		64.90
0
0%		64.60
-0.3
-0.46%		64.90
0.3
0.46%		65.40
0.5
0.77%		 　65.80
0.4
0.61%		65.90
0.1
0.15%		 64
5 月　65.60
-0.3
-0.46%		65.00
-0.6
-0.91%		 　65.10
0.1
0.15%		65.10
0
0%		66.00
0.9
1.38%		66.10
0.1
0.15%		67.00
0.9
1.36%		 　65.60
-1.4
-2.09%		65.80
0.2
0.3%		66.30
0.5
0.76%		67.30
1
1.51%		66.70
-0.6
-0.89%		 　66.90
0.2
0.3%		67.50
0.6
0.9%		66.80
-0.7
-1.04%		66.20
-0.6
-0.9%		65.10
-1.1
-1.66%		 　65.50
0.4
0.61%		65.70
0.2
0.31%		66.30
0.6
0.91%		65.60
-0.7
-1.06%		66.60
1
1.52%		66.03
6 月 　66.90
0.3
0.45%		66.40
-0.5
-0.75%		66.90
0.5
0.75%		66.20
-0.7
-1.05%		65.40
-0.8
-1.21%		 　65.80
0.4
0.61%		65.70
-0.1
-0.15%		 64.90
-0.8
-1.22%		63.00
-1.9
-2.93%		 　62.80
-0.2
-0.32%		63.00
0.2
0.32%		62.30
-0.7
-1.11%		62.30
0
0%		60.90
-1.4
-2.25%		 　61.00
0.1
0.16%		58.50
-2.5
-4.1%		60.10
1.6
2.74%		60.20
0.1
0.17%		63.00
2.8
4.65%		 63.49
7 月62.50
-0.5
-0.79%		61.80
-0.7
-1.12%		61.80
0
0%		62.20
0.4
0.65%		62.50
0.3
0.48%		 　62.10
-0.4
-0.64%		63.00
0.9
1.45%		63.50
0.5
0.79%		65.50
2
3.15%		65.50
0
0%		 　66.00
0.5
0.76%		67.60
1.6
2.42%		68.30
0.7
1.04%		66.00
-2.3
-3.37%		65.00
-1
-1.52%		 　64.30
-0.7
-1.08%		65.10
0.8
1.24%		64.30
-0.8
-1.23%		64.80
0.5
0.78%		64.60
-0.2
-0.31%		 　64.30
-0.3
-0.46%		65.10
0.8
1.24%		66.90
1.8
2.76%		64.42
8 月66.80
-0.1
-0.15%		68.20
1.4
2.1%		 　72.90
4.7
6.89%		72.90
0
0%		71.50
-1.4
-1.92%		73.10
1.6
2.24%		72.30
-0.8
-1.09%		 　73.10
0.8
1.11%		73.80
0.7
0.96%		72.50
-1.3
-1.76%		71.90
-0.6
-0.83%		72.60
0.7
0.97%		 　71.60
-1
-1.38%		66.60
-5
-6.98%		 66.20
-0.4
-0.6%		66.50
0.3
0.45%		 　65.70
-0.8
-1.2%		65.10
-0.6
-0.91%		65.20
0.1
0.15%		66.50
1.3
1.99%		66.50
0
0%		 69.52
9 月　66.10
-0.4
-0.6%		67.80
1.7
2.57%		66.60
-1.2
-1.77%		67.00
0.4
0.6%		66.30
-0.7
-1.04%		 　65.80
-0.5
-0.75%		65.70
-0.1
-0.15%		66.80
1.1
1.67%		66.90
0.1
0.15%		66.90
0
0%		66.70
-0.2
-0.3%		 66.80
0.1
0.15%		67.50
0.7
1.05%		66.00
-1.5
-2.22%		 　　　66.80
0.8
1.21%		65.60
-1.2
-1.8%		65.20
-0.4
-0.61%		66.10
0.9
1.38%		64.00
-2.1
-3.18%		 　65.20
1.2
1.88%		 66.19
10 月64.40
-0.8
-1.23%		64.70
0.3
0.47%		65.60
0.9
1.39%		65.50
-0.1
-0.15%		 　66.00
0.5
0.76%		66.20
0.2
0.3%		65.60
-0.6
-0.91%		 64.40
-1.2
-1.83%		 　64.30
-0.1
-0.16%		65.00
0.7
1.09%		65.10
0.1
0.15%		65.00
-0.1
-0.15%		65.80
0.8
1.23%		 　65.80
0
0%		65.30
-0.5
-0.76%		65.40
0.1
0.15%		64.20
-1.2
-1.83%		63.50
-0.7
-1.09%		 　63.10
-0.4
-0.63%		62.50
-0.6
-0.95%		63.20
0.7
1.12%		63.40
0.2
0.32%		64.73
11 月62.40
-1
-1.58%		 　62.90
0.5
0.8%		63.10
0.2
0.32%		63.00
-0.1
-0.16%		63.40
0.4
0.63%		62.90
-0.5
-0.79%		 　62.60
-0.3
-0.48%		62.40
-0.2
-0.32%		62.90
0.5
0.8%		66.20
3.3
5.25%		65.10
-1.1
-1.66%		 　64.50
-0.6
-0.92%		66.30
1.8
2.79%		65.50
-0.8
-1.21%		64.60
-0.9
-1.37%		64.20
-0.4
-0.62%		 　65.30
1.1
1.71%		66.20
0.9
1.38%		65.10
-1.1
-1.66%		64.80
-0.3
-0.46%		65.40
0.6
0.93%		 64.28
12 月　65.70
0.3
0.46%		64.70
-1
-1.52%		64.80
0.1
0.15%		63.80
-1
-1.54%		62.70
-1.1
-1.72%		 　63.20
0.5
0.8%		63.20
0
0%		63.20
0
0%		62.80
-0.4
-0.63%		62.70
-0.1
-0.16%		 　62.80
0.1
0.16%		62.80
0
0%		63.40
0.6
0.96%		63.00
-0.4
-0.63%		63.30
0.3
0.48%		 　62.80
-0.5
-0.79%		62.80
0
0%		62.60
-0.2
-0.32%		62.60
0
0%		62.60
0
0%		 　63.10
0.5
0.8%		63.00
-0.1
-0.16%		63.21

說明:最高漲幅:6.89%最低跌幅:-6.98% 最高價:73.80最低價:55.40平均價:64.21,灰色底表示週末,漲149天(116.9)元,跌137天(-100.7)元,平盤24天
7%=2,5%=3,4%=2,3%=11,2%=21,1%=65,0%=69,-0%=1,-1%=2,-2%=6,-3%=25,-4%=34,-5%=69,

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 2542 1466962 876 81240683 55.00 55.80 54.90 55.40 0.80 0% 55.30 34 55.40 6 7.97
2013-01-03 2542 5506685 3094 315622370 55.80 58.70 55.50 58.40 3.00 5.42% 58.30 9 58.40 46 8.40
2013-01-04 2542 4843033 3090 283996548 58.30 59.30 57.60 58.40 0.00 0% 58.40 3 58.50 4 8.40
2013-01-07 2542 2273459 1515 133095827 58.30 59.00 58.10 58.40 0.00 0% 58.40 12 58.50 5 8.40
2013-01-08 2542 1776951 1229 103028570 58.40 58.80 57.30 57.50 0.90 -1.54% 57.50 31 57.60 9 8.27
2013-01-09 2542 1788460 1166 103720647 57.30 58.50 57.00 58.50 1.00 1.74% 58.50 7 58.60 62 8.42
2013-01-10 2542 4295079 2420 255382522 59.00 60.00 58.50 59.50 1.00 1.71% 59.40 4 59.50 54 8.56
2013-01-11 2542 2249701 1427 132906304 59.70 59.90 58.50 58.90 0.60 -1.01% 58.70 9 58.90 19 8.47
2013-01-14 2542 1486222 1057 86916301 58.10 59.00 58.00 59.00 0.10 0.17% 58.80 4 59.10 44 8.49
2013-01-15 2542 2197667 1499 129924893 59.50 59.90 58.60 58.90 0.10 -0.17% 58.80 3 58.90 18 8.47
2013-01-16 2542 2110416 1437 125517644 59.20 59.90 58.90 59.30 0.40 0.68% 59.30 58 59.40 12 8.53
2013-01-17 2542 2655030 1516 156697804 60.00 60.20 57.30 57.60 1.70 -2.87% 57.60 47 57.70 9 8.29
2013-01-18 2542 2258125 1279 132563983 58.30 59.30 58.10 58.50 0.90 1.56% 58.50 125 58.70 1 8.42
2013-01-21 2542 978679 721 57615206 58.60 59.20 58.60 59.00 0.50 0.85% 58.90 1 59.00 12 8.49
2013-01-22 2542 782896 542 46040675 59.30 59.30 58.50 59.00 0.00 0% 58.80 54 59.00 90 8.49
2013-01-23 2542 1460036 1081 84904588 59.00 59.00 57.60 58.00 1.00 -1.69% 57.90 7 58.00 55 8.35
2013-01-24 2542 1330761 1043 76566866 58.00 58.00 57.10 57.40 0.60 -1.03% 57.30 32 57.40 12 8.26
2013-01-25 2542 1575469 1179 89928279 57.40 57.80 56.50 56.70 0.70 -1.22% 56.70 14 56.80 11 8.16
2013-01-28 2542 1496148 1232 85388422 56.50 57.90 56.30 57.90 1.20 2.12% 57.80 10 57.90 30 8.33
2013-01-29 2542 1769002 1346 103666608 58.00 58.90 57.70 58.80 0.90 1.55% 58.50 2 58.80 30 8.46
2013-01-30 2542 1497367 1356 88486495 58.90 59.20 58.80 59.20 0.40 0.68% 59.00 35 59.20 11 8.52
2013-01-31 2542 5052763 3009 303972435 59.10 61.30 58.80 61.30 2.10 3.55% 61.10 10 61.30 4 8.82
2013-02-01 2542 3075347 1975 188573230 61.00 62.00 60.70 61.50 0.20 0.33% 61.50 7 61.60 5 8.85
2013-02-04 2542 3212799 2197 200283338 61.40 62.80 61.10 62.40 0.90 1.46% 62.30 2 62.40 3 8.98
2013-02-05 2542 3950911 2540 248839520 62.00 64.00 61.80 63.40 1.00 1.6% 63.20 1 63.40 49 9.12
2013-02-06 2542 4244764 2472 272705861 63.50 64.60 63.50 64.30 0.90 1.42% 64.20 1 64.30 9 9.25
2013-02-18 2542 2244869 1587 144368547 65.10 65.50 63.20 63.20 1.10 -1.71% 63.20 17 63.30 4 9.09
2013-02-19 2542 4066810 2639 265082840 64.30 66.30 63.90 64.40 1.20 1.9% 64.40 21 64.50 15 9.27
2013-02-20 2542 2358069 1552 151294859 64.50 64.70 63.80 64.40 0.00 0% 64.30 2 64.40 7 9.27
2013-02-21 2542 1644114 1297 104692968 64.40 64.60 63.20 63.20 1.20 -1.86% 63.20 4 63.30 17 9.09
2013-02-22 2542 2585396 1943 160270652 62.80 63.20 61.60 62.00 1.20 -1.9% 62.00 18 62.10 9 8.92
2013-02-23 2542 1264789 976 78411941 62.10 62.80 61.70 61.80 0.20 -0.32% 61.80 62 62.00 2 8.89
2013-02-25 2542 4334799 979 268088973 62.50 62.50 61.60 61.70 0.10 -0.16% 61.70 21 61.80 2 8.88
2013-02-26 2542 1573746 1078 97111207 61.80 62.30 61.40 61.70 0.00 0% 61.70 23 61.80 38 8.88
2013-02-27 2542 1535798 1026 95118776 62.20 62.40 61.50 62.00 0.30 0.49% 62.00 30 62.10 20 8.92
2013-03-01 2542 2617530 1783 166226725 62.10 64.10 62.10 63.90 1.90 3.06% 63.80 8 63.90 3 9.19
2013-03-04 2542 2207110 1451 140379030 63.90 64.30 62.80 63.30 0.60 -0.94% 63.30 36 63.60 7 9.11
2013-03-05 2542 1379680 865 87079040 63.50 63.90 62.60 63.10 0.20 -0.32% 63.10 81 63.40 5 9.08
2013-03-06 2542 1319407 805 83324976 63.40 63.60 62.80 63.20 0.10 0.16% 63.20 11 63.30 5 9.09
2013-03-07 2542 1508249 1067 94603950 63.60 63.60 62.30 62.70 0.50 -0.79% 62.70 61 62.80 1 9.02
2013-03-08 2542 1404968 921 89009684 63.50 63.60 63.10 63.10 0.40 0.64% 63.10 22 63.20 1 9.08
2013-03-11 2542 2260864 1488 144720300 63.50 64.70 63.10 64.00 0.90 1.43% 63.90 64 64.00 3 9.21
2013-03-12 2542 1798035 1053 115107376 64.20 64.70 63.10 63.10 0.90 -1.41% 63.10 7 63.20 4 9.08
2013-03-13 2542 1192290 783 76002007 63.50 64.30 63.30 63.80 0.70 1.11% 63.70 15 63.80 18 9.18
2013-03-14 2542 601357 423 38158819 63.80 63.80 63.20 63.50 0.30 -0.47% 63.30 23 63.50 15 9.14
2013-03-15 2542 922594 573 58288614 63.60 63.90 62.80 62.80 0.70 -1.1% 62.80 40 63.10 10 9.04
2013-03-18 2542 1383922 1094 86172264 62.50 62.70 61.80 62.30 0.50 -0.8% 62.20 6 62.30 6 8.96
2013-03-19 2542 1540271 1071 95601531 62.30 62.80 61.60 61.90 0.40 -0.64% 61.80 19 61.90 3 8.91
2013-03-20 2542 3970245 2574 254759267 62.60 65.50 61.90 63.60 1.70 2.75% 63.50 25 63.60 21 9.15
2013-03-21 2542 2046025 1400 132454264 64.50 65.30 64.10 64.60 1.00 1.57% 64.50 2 64.60 1 9.29
2013-03-22 2542 4572154 2762 286422670 64.00 64.00 61.50 61.70 2.90 -4.49% 61.60 11 61.70 55 8.88
2013-03-25 2542 1599148 953 99331772 61.70 62.60 61.70 62.40 0.70 1.13% 62.30 1 62.40 6 6.79
2013-03-26 2542 912276 607 56759712 62.50 62.80 61.90 62.30 0.10 -0.16% 62.10 4 62.30 45 6.78
2013-03-27 2542 524123 391 32555774 62.30 62.50 61.90 61.90 0.40 -0.64% 61.90 35 62.00 8 6.74
2013-03-28 2542 831898 556 51770376 62.30 62.80 61.80 62.30 0.40 0.65% 62.10 9 62.30 17 6.78
2013-03-29 2542 699028 455 43514425 62.30 62.70 61.80 62.60 0.30 0.48% 62.50 6 62.60 5 6.81
2013-04-01 2542 504484 409 31569608 62.50 63.20 62.00 62.30 0.30 -0.48% 62.30 3 62.40 6 6.78
2013-04-02 2542 547676 367 34130670 62.70 62.70 62.10 62.30 0.00 0% 62.20 6 62.30 26 6.78
2013-04-03 2542 1697605 851 106254950 62.30 63.20 62.20 63.20 0.90 1.44% 62.90 10 63.20 57 6.88
2013-04-08 2542 1502242 1072 92313262 62.20 62.60 61.00 61.00 2.20 -3.48% 61.00 34 61.10 5 6.64
2013-04-09 2542 731988 556 44402963 61.00 61.50 60.20 60.30 0.70 -1.15% 60.20 28 60.30 12 6.56
2013-04-10 2542 1773151 1143 110114836 60.40 63.00 60.40 63.00 2.70 4.48% 62.90 3 63.00 54 6.86
2013-04-11 2542 4816973 2493 311650372 64.50 65.50 63.90 64.20 1.20 1.9% 64.10 24 64.20 6 6.99
2013-04-12 2542 1518795 912 97516109 64.50 64.90 63.60 63.60 0.60 -0.93% 63.60 60 63.70 1 6.92
2013-04-15 2542 1581264 1059 101512973 63.90 64.90 63.70 63.90 0.30 0.47% 63.80 3 63.90 15 6.95
2013-04-16 2542 2061415 1210 132190504 63.00 64.80 63.00 64.80 0.90 1.41% 64.70 3 64.80 98 7.05
2013-04-17 2542 1713322 1213 111188779 65.00 65.30 64.50 65.00 0.20 0.31% 65.00 9 65.10 17 7.07
2013-04-18 2542 855455 757 55385920 64.80 65.00 64.20 64.20 0.80 -1.23% 64.20 27 64.30 3 6.99
2013-04-19 2542 1478960 1201 95243907 64.30 64.70 64.00 64.60 0.40 0.62% 64.50 10 64.60 4 7.03
2013-04-22 2542 1294711 954 83947444 64.80 65.50 64.10 64.90 0.30 0.46% 64.30 4 64.90 48 7.06
2013-04-23 2542 613831 498 39783589 65.00 65.20 64.30 64.90 0.00 0% 64.80 7 64.90 11 7.06
2013-04-24 2542 1747690 1043 113753744 65.00 65.40 64.60 64.60 0.30 -0.46% 64.60 92 64.80 1 7.03
2013-04-25 2542 1476712 1032 95788511 64.60 65.20 64.40 64.90 0.30 0.46% 64.90 1 65.00 68 7.06
2013-04-26 2542 3325711 1913 218872615 64.90 66.50 64.90 65.40 0.50 0.77% 65.40 69 65.50 27 7.12
2013-04-29 2542 1477664 1196 97004893 66.20 66.40 65.20 65.80 0.40 0.61% 65.60 7 65.80 40 7.16
2013-04-30 2542 2146897 1370 140889331 65.90 66.20 65.30 65.90 0.10 0.15% 65.80 25 65.90 46 7.17
2013-05-02 2542 3489298 2043 232017703 66.50 67.10 65.60 65.60 0.30 -0.46% 65.60 12 65.70 1 7.14
2013-05-03 2542 1892706 1067 123559159 65.90 65.90 64.70 65.00 0.60 -0.91% 64.90 24 65.00 9 7.07
2013-05-06 2542 1537681 1031 100507065 65.20 65.90 64.80 65.10 0.10 0.15% 65.10 37 65.20 1 7.08
2013-05-07 2542 2320226 1317 152421790 65.60 66.50 65.00 65.10 0.00 0% 65.10 60 65.30 1 6.99
2013-05-08 2542 1574977 1183 103611658 65.90 66.00 65.40 66.00 0.90 1.38% 65.90 9 66.00 72 7.09
2013-05-09 2542 1300029 752 85999183 66.50 66.50 65.80 66.10 0.10 0.15% 66.00 19 66.10 13 7.10
2013-05-10 2542 2633019 1405 174141020 66.30 67.00 65.10 67.00 0.90 1.36% 66.90 16 67.00 208 7.20
2013-05-13 2542 2539131 1246 168034566 67.00 67.00 65.60 65.60 1.40 -2.09% 65.60 26 65.70 3 4.82
2013-05-14 2542 1583238 857 104264483 65.60 66.30 65.30 65.80 0.20 0.3% 65.80 2 65.90 2 4.83
2013-05-15 2542 2130058 1241 141059528 66.20 66.60 65.90 66.30 0.50 0.76% 66.30 25 66.40 5 4.87
2013-05-16 2542 4737224 2589 319573208 67.00 68.00 66.80 67.30 1.00 1.51% 67.30 5 67.40 17 4.94
2013-05-17 2542 1996333 1197 133989394 67.40 67.80 66.70 66.70 0.60 -0.89% 66.70 40 66.80 78 4.90
2013-05-20 2542 1618864 1209 108454809 67.00 67.60 66.60 66.90 0.20 0.3% 66.80 23 66.90 35 4.92
2013-05-21 2542 2816328 1121 189146914 66.90 67.70 66.90 67.50 0.60 0.9% 67.40 2 67.50 35 4.96
2013-05-22 2542 1945955 1377 130603366 67.70 67.90 66.80 66.80 0.70 -1.04% 66.80 15 66.90 21 4.91
2013-05-23 2542 1690701 1120 112470683 66.70 67.20 66.10 66.20 0.60 -0.9% 66.10 33 66.20 11 4.86
2013-05-24 2542 1933296 1276 126695355 66.20 66.30 64.90 65.10 1.10 -1.66% 65.10 25 65.30 8 4.78
2013-05-27 2542 525111 406 34268333 64.80 65.60 64.80 65.50 0.40 0.61% 65.30 4 65.50 24 4.81
2013-05-28 2542 594456 459 39047063 65.80 65.90 65.60 65.70 0.20 0.31% 65.60 23 65.70 6 4.83
2013-05-29 2542 1290564 757 85534462 66.20 66.60 66.00 66.30 0.60 0.91% 66.20 1 66.30 42 4.87
2013-05-30 2542 1110558 697 73278795 66.30 66.40 65.60 65.60 0.70 -1.06% 65.60 43 65.80 5 4.82
2013-05-31 2542 1639592 887 108719774 66.60 66.60 65.50 66.60 1.00 1.52% 66.20 19 66.60 1 4.89
2013-06-03 2542 1350991 916 89250095 65.40 66.90 65.10 66.90 0.30 0.45% 66.70 2 66.90 46 4.92
2013-06-04 2542 1068663 926 71076080 67.00 67.00 66.20 66.40 0.50 -0.75% 66.30 20 66.40 8 4.88
2013-06-05 2542 1411169 1099 94168432 66.30 67.30 65.80 66.90 0.50 0.75% 66.70 8 66.90 31 4.92
2013-06-06 2542 1119741 858 74288806 66.50 66.80 66.00 66.20 0.70 -1.05% 66.10 32 66.30 7 4.86
2013-06-07 2542 1673047 805 110584163 66.50 66.80 65.30 65.40 0.80 -1.21% 65.40 36 65.60 3 4.81
2013-06-10 2542 832181 581 55115377 66.80 66.80 65.70 65.80 0.40 0.61% 65.80 3 65.90 4 4.83
2013-06-11 2542 556261 392 36654333 65.80 66.20 65.50 65.70 0.10 -0.15% 65.70 81 65.80 1 4.83
2013-06-13 2542 1432280 1046 92983360 65.10 65.40 64.60 64.90 0.80 -1.22% 64.80 5 64.90 6 4.77
2013-06-14 2542 3307382 2068 210409530 65.40 65.40 62.80 63.00 1.90 -2.93% 63.00 33 63.10 4 4.63
2013-06-17 2542 1339302 981 84122045 63.20 63.40 62.30 62.80 0.20 -0.32% 62.80 1 62.90 4 4.61
2013-06-18 2542 884122 661 55584386 63.70 63.70 62.60 63.00 0.20 0.32% 62.90 13 63.00 19 4.63
2013-06-19 2542 1572556 1117 98646747 63.20 63.20 62.30 62.30 0.70 -1.11% 62.30 46 62.60 5 4.58
2013-06-20 2542 1158694 773 72143220 61.80 62.80 61.80 62.30 0.00 0% 62.20 2 62.30 16 4.58
2013-06-21 2542 3195375 1370 194689175 61.00 61.70 60.50 60.90 1.40 -2.25% 60.80 76 60.90 191 4.47
2013-06-24 2542 1596125 1078 97475525 61.00 61.90 60.60 61.00 0.10 0.16% 61.00 64 61.10 2 4.48
2013-06-25 2542 2178460 1496 129403640 61.00 61.00 57.60 58.50 2.50 -4.1% 58.50 68 58.60 5 4.30
2013-06-26 2542 1679597 1161 99815468 59.20 60.10 58.70 60.10 1.60 2.74% 59.90 5 60.10 16 4.42
2013-06-27 2542 1189008 955 71437973 60.20 60.90 59.70 60.20 0.10 0.17% 60.10 1 60.20 49 4.42
2013-06-28 2542 2089473 1152 129002380 60.90 63.00 60.00 63.00 2.80 4.65% 62.00 4 63.00 28 4.63
2013-07-01 2542 1103183 722 68318837 62.00 62.80 61.40 62.50 0.50 -0.79% 62.50 12 62.60 6 4.59
2013-07-02 2542 678609 526 42007991 62.40 62.50 61.50 61.80 0.70 -1.12% 61.70 2 61.80 23 4.54
2013-07-03 2542 1421033 928 87937430 61.80 62.50 61.60 61.80 0.00 0% 61.80 47 62.00 1 4.54
2013-07-04 2542 536015 328 33291425 62.40 62.50 61.90 62.20 0.40 0.65% 62.10 10 62.20 6 4.57
2013-07-05 2542 790866 544 49312545 62.40 62.80 61.90 62.50 0.30 0.48% 62.20 4 62.50 7 4.59
2013-07-08 2542 721276 507 44777553 62.10 62.70 61.70 62.10 0.40 -0.64% 62.10 12 62.20 1 4.56
2013-07-09 2542 1170377 753 73233169 62.10 63.00 61.80 63.00 0.90 1.45% 62.90 12 63.00 67 4.63
2013-07-10 2542 1142401 705 72724112 64.00 64.20 63.30 63.50 0.50 0.79% 63.40 6 63.50 11 4.67
2013-07-11 2542 2938862 1572 191110065 64.30 65.60 64.00 65.50 2.00 3.15% 65.50 58 65.60 11 4.81
2013-07-12 2542 1775000 847 116097500 65.70 66.00 65.00 65.50 0.00 0% 65.40 1 65.50 19 4.81
2013-07-15 2542 2077758 1086 136559205 65.70 66.00 65.40 66.00 0.50 0.76% 65.80 33 66.00 218 4.85
2013-07-16 2542 7918248 2222 528985216 66.00 67.80 66.00 67.60 1.60 2.42% 67.50 22 67.60 15 4.97
2013-07-17 2542 12301584 2614 834404912 68.20 68.60 67.60 68.30 0.70 1.04% 68.20 40 68.30 147 5.02
2013-07-18 2542 11599211 2671 764636162 66.20 67.00 65.60 66.00 0.00 -3.37% 66.00 55 66.20 7 4.85
2013-07-19 2542 7475661 1899 488803584 65.80 65.90 64.20 65.00 1.00 -1.52% 64.70 16 65.00 46 4.78
2013-07-22 2542 1866557 1260 120441698 65.20 65.50 64.20 64.30 0.70 -1.08% 64.30 11 64.50 100 4.72
2013-07-23 2542 2422166 1265 157513628 64.70 65.60 64.50 65.10 0.80 1.24% 64.80 3 65.10 9 4.78
2013-07-24 2542 2527726 1437 163414563 65.50 65.90 64.20 64.30 0.80 -1.23% 64.30 12 64.50 2 4.72
2013-07-25 2542 1770284 1427 114475339 64.30 65.40 64.20 64.80 0.50 0.78% 64.60 2 64.80 34 4.76
2013-07-26 2542 1165503 668 75578689 65.00 65.30 64.40 64.60 0.20 -0.31% 64.50 13 64.60 5 4.75
2013-07-29 2542 1311235 793 83931481 64.30 64.50 63.50 64.30 0.30 -0.46% 64.10 1 64.30 12 4.72
2013-07-30 2542 1912367 1186 124440055 64.90 65.60 64.30 65.10 0.80 1.24% 65.10 8 65.20 4 4.78
2013-07-31 2542 4332527 2425 288463128 65.30 67.10 65.30 66.90 1.80 2.76% 66.70 8 66.90 42 4.92
2013-08-01 2542 2152330 1301 143878040 67.00 67.30 66.10 66.80 0.10 -0.15% 66.70 12 66.80 7 4.91
2013-08-02 2542 5562018 3121 380886877 67.00 69.80 66.60 68.20 1.40 2.1% 68.20 58 68.30 2 5.01
2013-08-05 2542 6682415 3415 479799589 69.30 72.90 68.80 72.90 4.70 6.89% 72.90 2106 0.00 0 5.36
2013-08-06 2542 13624311 6775 1015796596 73.90 76.40 71.50 72.90 0.00 0% 72.70 84 72.90 11 5.36
2013-08-07 2542 5013977 2832 361490567 72.70 73.20 70.90 71.50 1.40 -1.92% 71.40 57 71.50 16 5.25
2013-08-08 2542 4525157 2525 328487370 71.90 73.20 71.80 73.10 1.60 2.24% 73.10 51 73.20 37 5.37
2013-08-09 2542 4261506 2466 312342632 74.00 74.40 72.00 72.30 0.80 -1.09% 72.30 22 72.40 3 5.31
2013-08-12 2542 4329316 2298 317747882 73.10 73.90 72.70 73.10 0.80 1.11% 73.00 91 73.10 16 5.37
2013-08-13 2542 2686777 1455 196655985 73.60 73.80 72.80 73.80 0.70 0.96% 73.50 15 73.80 72 5.42
2013-08-14 2542 2671955 1572 194842532 73.80 73.80 72.30 72.50 1.30 -1.76% 72.50 39 72.60 4 5.33
2013-08-15 2542 2010273 1224 144734227 72.00 72.50 71.50 71.90 0.60 -0.83% 71.80 3 72.00 20 5.25
2013-08-16 2542 1476139 1024 106649820 71.20 72.80 71.20 72.60 0.70 0.97% 72.50 3 72.60 73 5.30
2013-08-19 2542 1673949 1130 120138352 71.60 72.40 71.50 71.60 1.00 -1.38% 71.60 19 71.80 2 5.23
2013-08-20 2542 7786949 3980 529146873 71.50 71.50 66.60 66.60 5.00 -6.98% 0.00 0 66.60 254 4.86
2013-08-22 2542 7418939 3897 482574047 66.00 66.20 63.80 66.20 0.40 -0.6% 66.00 35 66.20 3 4.83
2013-08-23 2542 3259858 1912 217818650 66.20 67.60 65.50 66.50 0.30 0.45% 66.50 5 66.60 4 4.85
2013-08-26 2542 1788648 1234 117946753 66.80 67.00 64.70 65.70 0.80 -1.2% 65.70 31 65.80 1 4.80
2013-08-27 2542 1444087 1042 94699850 65.20 66.20 65.10 65.10 0.60 -0.91% 65.10 18 65.30 19 4.75
2013-08-28 2542 1979401 1381 128250441 64.30 65.30 64.30 65.20 0.10 0.15% 65.20 19 65.30 10 4.76
2013-08-29 2542 1675950 1239 111569770 65.50 66.90 65.50 66.50 1.30 1.99% 66.50 62 66.60 2 4.85
2013-08-30 2542 1725589 1088 114572528 67.00 67.10 65.80 66.50 0.00 0% 66.10 2 66.50 2 4.85
2013-09-02 2542 1271772 971 84241121 66.50 66.90 65.70 66.10 0.40 -0.6% 66.10 9 66.20 5 4.82
2013-09-03 2542 1677445 1050 112411873 66.90 67.80 66.30 67.80 1.70 2.57% 67.60 6 67.80 5 4.95
2013-09-04 2542 1863492 1243 124175057 67.80 67.80 66.10 66.60 1.20 -1.77% 66.50 41 66.70 5 4.86
2013-09-05 2542 1501461 984 100160593 66.70 67.00 66.20 67.00 0.40 0.6% 66.90 7 67.00 28 4.89
2013-09-06 2542 1267845 907 84557713 67.00 67.10 66.30 66.30 0.70 -1.04% 66.20 78 66.30 18 4.84
2013-09-09 2542 1740250 1125 113937689 66.30 66.50 64.70 65.80 0.50 -0.75% 65.60 1 65.80 45 4.80
2013-09-10 2542 1428450 926 93664571 66.00 66.50 64.70 65.70 0.10 -0.15% 65.50 3 65.70 41 4.80
2013-09-11 2542 1427344 985 94506931 66.00 66.80 65.80 66.80 1.10 1.67% 66.40 1 66.80 23 4.88
2013-09-12 2542 1353161 1061 90023700 67.00 67.00 66.10 66.90 0.10 0.15% 66.70 16 66.90 22 4.88
2013-09-13 2542 1328671 859 88741547 66.90 67.10 66.40 66.90 0.00 0% 66.60 33 66.90 34 4.88
2013-09-14 2542 656019 301 43781761 66.90 66.90 66.50 66.70 0.20 -0.3% 66.60 40 66.70 2 4.87
2013-09-16 2542 1531998 1026 102530052 66.90 67.20 66.70 66.80 0.10 0.15% 66.70 62 66.80 11 4.88
2013-09-17 2542 2530984 1576 171347312 66.90 68.20 66.80 67.50 0.70 1.05% 67.50 3 67.60 19 4.93
2013-09-18 2542 2494371 1476 166953589 68.00 68.00 66.00 66.00 1.50 -2.22% 66.00 155 66.50 3 4.82
2013-09-23 2542 2116319 1458 140796971 66.00 66.90 66.00 66.80 0.80 1.21% 66.70 3 66.80 31 4.88
2013-09-24 2542 3215843 2088 211225693 66.50 66.60 65.30 65.60 1.20 -1.8% 65.50 19 65.60 34 4.79
2013-09-25 2542 1910093 1070 125021685 65.60 65.80 65.20 65.20 0.40 -0.61% 65.20 84 65.50 4 4.76
2013-09-26 2542 1699288 986 111320708 65.20 66.10 64.90 66.10 0.90 1.38% 65.80 6 66.10 43 4.82
2013-09-27 2542 4890336 2958 313180504 65.10 65.40 63.30 64.00 2.10 -3.18% 64.00 19 64.10 1 4.67
2013-09-30 2542 3063914 1708 197166710 63.30 65.20 63.20 65.20 1.20 1.88% 65.10 2 65.20 16 4.76
2013-10-01 2542 1043841 782 67608552 65.00 65.10 64.40 64.40 0.80 -1.23% 64.40 15 64.60 25 4.70
2013-10-02 2542 979997 775 63241798 64.40 64.80 64.40 64.70 0.30 0.47% 64.60 8 64.80 45 4.72
2013-10-03 2542 1660377 1139 108941830 64.70 66.10 64.70 65.60 0.90 1.39% 65.60 12 65.70 1 4.79
2013-10-04 2542 1284943 748 84636669 65.90 66.30 65.10 65.50 0.10 -0.15% 65.40 1 65.50 8 4.78
2013-10-07 2542 803806 542 52901606 65.40 66.10 65.40 66.00 0.50 0.76% 65.80 9 66.00 8 4.82
2013-10-08 2542 593114 483 39085023 65.50 66.20 65.50 66.20 0.20 0.3% 66.00 1 66.20 39 4.83
2013-10-09 2542 1168373 797 76583952 65.80 66.20 65.20 65.60 0.60 -0.91% 65.50 2 65.60 1 4.79
2013-10-11 2542 1837108 1203 119257843 65.30 65.90 64.30 64.40 1.20 -1.83% 64.40 36 64.50 26 4.70
2013-10-14 2542 640371 498 41317496 64.40 64.90 64.30 64.30 0.10 -0.16% 64.30 55 64.40 4 4.69
2013-10-15 2542 1039534 814 67781742 64.80 65.50 64.60 65.00 0.70 1.09% 64.90 31 65.00 1 4.74
2013-10-16 2542 899770 693 58782566 64.80 65.50 64.80 65.10 0.10 0.15% 65.10 7 65.30 1 4.75
2013-10-17 2542 872348 770 56974573 65.80 65.80 65.00 65.00 0.10 -0.15% 65.00 18 65.30 10 4.74
2013-10-18 2542 803186 600 52503052 65.60 65.80 64.80 65.80 0.80 1.23% 65.50 1 65.80 7 4.80
2013-10-21 2542 550128 397 36080089 65.80 65.80 65.20 65.80 0.00 0% 65.80 23 65.90 31 4.80
2013-10-22 2542 737776 556 48094540 65.20 65.50 64.90 65.30 0.50 -0.76% 65.10 11 65.30 2 4.77
2013-10-23 2542 928784 582 60469960 64.80 65.40 64.80 65.40 0.10 0.15% 65.20 1 65.40 17 4.77
2013-10-24 2542 3072211 1901 197391630 64.80 65.20 63.80 64.20 1.20 -1.83% 64.20 15 64.30 1 4.69
2013-10-25 2542 2424619 1714 153784559 64.00 64.40 63.10 63.50 0.70 -1.09% 63.50 9 63.60 1 4.64
2013-10-28 2542 1369928 877 86288664 63.00 63.30 62.80 63.10 0.40 -0.63% 63.10 18 63.20 1 4.61
2013-10-29 2542 2656502 1654 166062667 62.60 63.70 61.90 62.50 0.60 -0.95% 62.30 14 62.50 41 4.56
2013-10-30 2542 1226824 795 77005167 63.00 63.20 62.40 63.20 0.70 1.12% 63.00 2 63.20 45 4.61
2013-10-31 2542 937096 471 59056249 62.70 63.40 62.50 63.40 0.20 0.32% 62.90 2 63.40 39 4.63
2013-11-01 2542 962876 633 60199554 63.40 63.50 61.90 62.40 1.00 -1.58% 62.30 10 62.40 2 4.55
2013-11-04 2542 1001303 793 63049060 62.40 63.30 62.20 62.90 0.50 0.8% 62.90 10 63.00 4 4.59
2013-11-05 2542 1111245 859 70536579 63.60 63.70 63.10 63.10 0.20 0.32% 63.10 32 63.20 5 4.61
2013-11-06 2542 955246 642 59896643 62.70 63.40 62.40 63.00 0.10 -0.16% 62.60 10 63.00 22 4.60
2013-11-07 2542 604334 437 38160767 63.00 63.40 62.90 63.40 0.40 0.63% 63.30 2 63.40 11 4.63
2013-11-08 2542 516291 365 32601533 63.10 63.50 62.80 62.90 0.50 -0.79% 62.90 9 63.00 5 4.59
2013-11-11 2542 407798 301 25674268 62.90 63.20 62.60 62.60 0.30 -0.48% 62.60 30 62.90 6 4.57
2013-11-12 2542 1023629 716 64364738 63.00 63.30 62.40 62.40 0.20 -0.32% 62.40 13 62.50 1 4.55
2013-11-13 2542 1229472 756 77744241 63.10 63.60 62.50 62.90 0.50 0.8% 62.90 20 63.00 2 4.59
2013-11-14 2542 4611090 2737 300243740 63.50 66.30 63.50 66.20 3.30 5.25% 66.10 1 66.20 24 4.83
2013-11-15 2542 3224307 2041 211812555 66.20 66.90 64.80 65.10 1.10 -1.66% 65.00 40 65.10 18 4.88
2013-11-18 2542 1277056 906 83034310 65.10 65.70 64.50 64.50 0.60 -0.92% 64.40 85 64.50 1 4.84
2013-11-19 2542 2044342 1211 133792826 65.00 66.50 64.50 66.30 1.80 2.79% 66.20 114 66.30 9 4.97
2013-11-20 2542 4754582 2438 315727918 66.60 67.30 64.90 65.50 0.80 -1.21% 65.50 64 65.60 1 4.91
2013-11-21 2542 1497688 963 97545210 65.50 66.20 64.60 64.60 0.90 -1.37% 64.60 42 64.70 28 4.85
2013-11-22 2542 1036161 769 66994110 65.00 65.20 64.20 64.20 0.40 -0.62% 64.20 10 64.30 1 4.82
2013-11-25 2542 597218 444 38932984 65.00 65.40 65.00 65.30 1.10 1.71% 65.30 4 65.40 15 4.90
2013-11-26 2542 1633368 858 107639602 65.30 66.20 65.00 66.20 0.90 1.38% 66.10 8 66.20 91 4.97
2013-11-27 2542 1438939 880 94112535 66.20 66.20 65.00 65.10 1.10 -1.66% 65.10 23 65.20 12 4.88
2013-11-28 2542 1260686 796 81609711 65.00 65.00 64.50 64.80 0.30 -0.46% 64.70 24 64.80 36 4.86
2013-11-29 2542 890641 517 58103265 64.80 65.50 64.70 65.40 0.60 0.93% 65.40 9 65.50 53 4.91
2013-12-02 2542 1017892 681 66366140 65.40 65.70 64.90 65.70 0.30 0.46% 65.60 6 65.70 2 4.93
2013-12-03 2542 1362432 691 88319754 65.10 65.50 64.60 64.70 1.00 -1.52% 64.70 39 64.80 2 4.85
2013-12-04 2542 1269834 906 81934887 64.70 65.00 64.20 64.80 0.10 0.15% 64.60 2 64.80 82 4.86
2013-12-05 2542 2075835 1186 132233962 64.50 64.60 63.00 63.80 1.00 -1.54% 63.70 2 63.80 4 4.79
2013-12-06 2542 1814908 1329 114530399 63.30 63.80 62.70 62.70 1.10 -1.72% 62.70 25 62.90 10 4.70
2013-12-09 2542 1021377 668 64656303 63.50 63.80 63.00 63.20 0.50 0.8% 63.00 57 63.20 20 4.74
2013-12-10 2542 1268990 1004 79605870 62.80 63.20 62.50 63.20 0.00 0% 63.00 3 63.20 16 4.74
2013-12-11 2542 1002590 843 63275870 63.20 63.40 62.80 63.20 0.00 0% 63.10 3 63.20 9 4.74
2013-12-12 2542 724841 611 45593925 63.00 63.10 62.70 62.80 0.40 -0.63% 62.80 20 62.90 7 4.71
2013-12-13 2542 882970 695 55568816 62.60 63.30 62.60 62.70 0.10 -0.16% 62.60 100 62.70 10 4.70
2013-12-16 2542 1651804 1264 104418984 63.80 64.00 62.80 62.80 0.10 0.16% 62.80 30 63.00 7 4.71
2013-12-17 2542 3816612 671 239832702 63.00 63.40 62.70 62.80 0.00 0% 62.80 2 63.00 3 4.71
2013-12-18 2542 969392 604 61064028 62.60 63.40 62.60 63.40 0.60 0.96% 63.30 2 63.40 18 4.76
2013-12-19 2542 1140949 842 71880391 63.10 63.50 62.70 63.00 0.40 -0.63% 63.00 3 63.10 3 4.73
2013-12-20 2542 2687599 1529 168685937 63.00 63.30 62.20 63.30 0.30 0.48% 63.20 6 63.30 6 4.75
2013-12-23 2542 666527 443 41905680 62.80 63.10 62.70 62.80 0.50 -0.79% 62.80 5 62.90 2 4.71
2013-12-24 2542 617973 391 38831509 62.60 63.20 62.60 62.80 0.00 0% 62.80 5 62.90 2 4.71
2013-12-25 2542 594345 295 37224560 62.60 63.00 62.50 62.60 0.20 -0.32% 62.60 33 62.70 1 4.70
2013-12-26 2542 535731 275 33570057 62.60 62.90 62.50 62.60 0.00 0% 62.60 63 62.70 1 4.70
2013-12-27 2542 1467620 351 91950504 62.70 62.90 62.60 62.60 0.00 0% 62.60 46 62.70 6 4.70
2013-12-30 2542 809796 517 51068976 62.90 63.20 62.80 63.10 0.50 0.8% 63.00 12 63.10 12 4.73
2013-12-31 2542 700284 465 44167796 63.20 63.30 62.60 63.00 0.10 -0.16% 62.80 36 63.00 4 4.73
2013-12-31 2542 700284 465 44167796 63.20 63.30 62.60 63.00 0.10 0% 62.80 36 63.00 4 4.73