華固(2548)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　70.90
0
0%		71.50
0.6
0.85%		72.10
0.6
0.84%		 　72.80
0.7
0.97%		70.80
-2
-2.75%		73.00
2.2
3.11%		72.80
-0.2
-0.27%		72.00
-0.8
-1.1%		 　72.50
0.5
0.69%		72.90
0.4
0.55%		73.70
0.8
1.1%		73.00
-0.7
-0.95%		73.90
0.9
1.23%		 　73.60
-0.3
-0.41%		73.00
-0.6
-0.82%		72.10
-0.9
-1.23%		72.00
-0.1
-0.14%		72.70
0.7
0.97%		 　72.50
-0.2
-0.28%		72.30
-0.2
-0.28%		72.20
-0.1
-0.14%		72.80
0.6
0.83%		72.56
2 月73.30
0.5
0.69%		 　74.50
1.2
1.64%		76.50
2
2.68%		76.20
-0.3
-0.39%		 　　　　　　　　　　75.60
-0.6
-0.79%		74.50
-1.1
-1.46%		74.20
-0.3
-0.4%		73.80
-0.4
-0.54%		72.10
-1.7
-2.3%		72.90
0.8
1.11%		 73.70
0.8
1.1%		73.00
-0.7
-0.95%		73.50
0.5
0.68%		 74.22
3 月74.20
0.7
0.95%		 　74.20
0
0%		75.20
1
1.35%		75.40
0.2
0.27%		75.10
-0.3
-0.4%		76.30
1.2
1.6%		 　75.70
-0.6
-0.79%		74.80
-0.9
-1.19%		75.00
0.2
0.27%		74.60
-0.4
-0.53%		73.60
-1
-1.34%		 　73.80
0.2
0.27%		72.90
-0.9
-1.22%		72.90
0
0%		73.50
0.6
0.82%		73.60
0.1
0.14%		 　74.30
0.7
0.95%		74.80
0.5
0.67%		74.80
0
0%		74.80
0
0%		74.00
-0.8
-1.07%		 74.49
4 月74.90
0.9
1.22%		75.50
0.6
0.8%		75.60
0.1
0.13%		 　　　74.90
-0.7
-0.93%		75.50
0.6
0.8%		76.80
1.3
1.72%		80.50
3.7
4.82%		80.50
0
0%		 　79.80
-0.7
-0.87%		78.90
-0.9
-1.13%		79.20
0.3
0.38%		80.80
1.6
2.02%		80.80
0
0%		 　81.00
0.2
0.25%		81.10
0.1
0.12%		80.50
-0.6
-0.74%		80.50
0
0%		81.20
0.7
0.87%		 　82.00
0.8
0.99%		84.80
2.8
3.41%		 79.5
5 月　85.00
0.2
0.24%		85.70
0.7
0.82%		 　89.90
4.2
4.9%		87.60
-2.3
-2.56%		88.50
0.9
1.03%		88.00
-0.5
-0.56%		88.20
0.2
0.23%		 　89.00
0.8
0.91%		89.60
0.6
0.67%		91.20
1.6
1.79%		95.00
3.8
4.17%		92.10
-2.9
-3.05%		 　92.50
0.4
0.43%		94.30
1.8
1.95%		93.50
-0.8
-0.85%		92.40
-1.1
-1.18%		92.40
0
0%		 　91.50
-0.9
-0.97%		89.50
-2
-2.19%		90.30
0.8
0.89%		89.60
-0.7
-0.78%		91.10
1.5
1.67%		90.38
6 月 　89.60
-1.5
-1.65%		88.00
-1.6
-1.79%		89.50
1.5
1.7%		89.90
0.4
0.45%		89.00
-0.9
-1%		 　90.10
1.1
1.24%		89.00
-1.1
-1.22%		 88.80
-0.2
-0.22%		87.80
-1
-1.13%		 　86.70
-1.1
-1.25%		88.50
1.8
2.08%		90.50
2
2.26%		88.10
-2.4
-2.65%		89.30
1.2
1.36%		 　90.10
0.8
0.9%		88.80
-1.3
-1.44%		90.00
1.2
1.35%		91.90
1.9
2.11%		86.50
-5.4
-5.88%		 88.77
7 月86.50
0
0%		87.00
0.5
0.58%		88.90
1.9
2.18%		88.00
-0.9
-1.01%		87.10
-0.9
-1.02%		 　86.30
-0.8
-0.92%		87.00
0.7
0.81%		87.70
0.7
0.8%		90.40
2.7
3.08%		90.90
0.5
0.55%		 　93.50
2.6
2.86%		96.00
2.5
2.67%		95.10
-0.9
-0.94%		98.80
3.7
3.89%		100.50
1.7
1.72%		 　105.00
4.5
4.48%		107.50
2.5
2.38%		109.00
1.5
1.4%		105.50
-3.5
-3.21%		102.00
-3.5
-3.32%		 　98.20
-3.8
-3.73%		97.00
-1.2
-1.22%		96.80
-0.2
-0.21%		95.1
8 月99.00
2.2
2.27%		98.70
-0.3
-0.3%		 　100.50
1.8
1.82%		98.00
-2.5
-2.49%		95.60
-2.4
-2.45%		98.00
2.4
2.51%		96.60
-1.4
-1.43%		 　95.70
-0.9
-0.93%		97.00
1.3
1.36%		95.50
-1.5
-1.55%		92.90
-2.6
-2.72%		92.90
0
0%		 　93.70
0.8
0.86%		90.00
-3.7
-3.95%		 91.50
1.5
1.67%		89.60
-1.9
-2.08%		 　88.00
-1.6
-1.79%		86.70
-1.3
-1.48%		88.80
2.1
2.42%		89.20
0.4
0.45%		87.80
-1.4
-1.57%		 93.44
9 月　87.70
-0.1
-0.11%		88.40
0.7
0.8%		87.60
-0.8
-0.9%		87.20
-0.4
-0.46%		87.20
0
0%		 　86.90
-0.3
-0.34%		86.00
-0.9
-1.04%		85.70
-0.3
-0.35%		85.70
0
0%		86.40
0.7
0.82%		85.60
-0.8
-0.93%		 86.40
0.8
0.93%		89.20
2.8
3.24%		88.20
-1
-1.12%		 　　　89.50
1.3
1.47%		89.80
0.3
0.34%		89.50
-0.3
-0.33%		88.60
-0.9
-1.01%		87.50
-1.1
-1.24%		 　86.60
-0.9
-1.03%		 87.44
10 月86.90
0.3
0.35%		87.00
0.1
0.12%		88.40
1.4
1.61%		87.50
-0.9
-1.02%		 　87.60
0.1
0.11%		87.00
-0.6
-0.68%		86.70
-0.3
-0.34%		 88.00
1.3
1.5%		 　86.70
-1.3
-1.48%		86.50
-0.2
-0.23%		86.60
0.1
0.12%		87.30
0.7
0.81%		88.50
1.2
1.37%		 　88.00
-0.5
-0.56%		86.40
-1.6
-1.82%		86.30
-0.1
-0.12%		85.80
-0.5
-0.58%		85.00
-0.8
-0.93%		 　84.60
-0.4
-0.47%		82.80
-1.8
-2.13%		82.20
-0.6
-0.72%		82.30
0.1
0.12%		86.41
11 月82.70
0.4
0.49%		 　82.10
-0.6
-0.73%		82.70
0.6
0.73%		83.80
1.1
1.33%		85.00
1.2
1.43%		83.80
-1.2
-1.41%		 　84.00
0.2
0.24%		84.00
0
0%		84.40
0.4
0.48%		86.50
2.1
2.49%		87.80
1.3
1.5%		 　88.00
0.2
0.23%		89.00
1
1.14%		90.00
1
1.12%		90.20
0.2
0.22%		91.00
0.8
0.89%		 　90.50
-0.5
-0.55%		90.70
0.2
0.22%		91.00
0.3
0.33%		90.70
-0.3
-0.33%		91.80
1.1
1.21%		 87.29
12 月　91.20
-0.6
-0.65%		90.80
-0.4
-0.44%		91.80
1
1.1%		89.50
-2.3
-2.51%		86.80
-2.7
-3.02%		 　86.00
-0.8
-0.92%		85.60
-0.4
-0.47%		86.20
0.6
0.7%		87.60
1.4
1.62%		87.20
-0.4
-0.46%		 　86.00
-1.2
-1.38%		85.60
-0.4
-0.47%		85.80
0.2
0.23%		85.60
-0.2
-0.23%		84.50
-1.1
-1.29%		 　84.80
0.3
0.36%		84.60
-0.2
-0.24%		83.80
-0.8
-0.95%		84.20
0.4
0.48%		84.50
0.3
0.36%		 　84.50
0
0%		84.20
-0.3
-0.36%		86.23

說明:最高漲幅:4.9%最低跌幅:-5.88% 最高價:109.00最低價:70.80平均價:84.92,灰色底表示週末,漲153天(161.9)元,跌137天(-137.4)元,平盤20天
5%=3,4%=4,3%=9,2%=27,1%=71,0%=59,-0%=1,-1%=3,-2%=9,-3%=14,-4%=35,-5%=75,

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 2548 1488396 997 106242368 71.00 71.80 70.90 70.90 0.10 0% 70.90 114 71.20 5 23.55
2013-01-03 2548 2179485 1306 156492373 71.00 72.60 71.00 71.50 0.60 0.85% 71.50 1 71.70 2 23.75
2013-01-04 2548 2843984 1475 206336848 71.80 73.20 71.60 72.10 0.60 0.84% 72.10 54 72.20 5 23.95
2013-01-07 2548 2024354 1024 147519926 72.50 73.40 72.00 72.80 0.70 0.97% 72.80 18 72.90 2 24.19
2013-01-08 2548 1863570 1245 133402748 72.80 73.30 70.70 70.80 2.00 -2.75% 70.80 13 70.90 9 23.52
2013-01-09 2548 1807869 1014 130484982 71.00 73.00 70.50 73.00 2.20 3.11% 72.90 1 73.00 209 24.25
2013-01-10 2548 2236446 1379 162695757 73.00 73.20 72.20 72.80 0.20 -0.27% 72.80 2 72.90 22 24.19
2013-01-11 2548 2085888 961 150746736 73.00 73.10 71.60 72.00 0.80 -1.1% 72.00 141 72.10 1 23.92
2013-01-14 2548 1370308 671 99070432 72.00 73.00 71.60 72.50 0.50 0.69% 72.50 9 72.70 4 24.09
2013-01-15 2548 1782834 860 129015642 73.00 73.00 72.00 72.90 0.40 0.55% 72.50 2 72.90 49 24.22
2013-01-16 2548 2451733 1382 179772412 72.90 74.00 72.50 73.70 0.80 1.1% 73.60 2 73.70 2 24.49
2013-01-17 2548 2084077 1177 153594279 74.00 74.40 72.70 73.00 0.70 -0.95% 73.00 6 73.20 2 24.25
2013-01-18 2548 1194515 713 87778547 73.50 73.90 73.00 73.90 0.90 1.23% 73.80 2 73.90 14 24.55
2013-01-21 2548 524300 391 38674945 74.10 74.10 73.50 73.60 0.30 -0.41% 73.60 26 73.70 3 24.45
2013-01-22 2548 788194 596 57619062 73.80 73.90 72.60 73.00 0.60 -0.82% 72.90 1 73.00 41 24.25
2013-01-23 2548 986240 636 71170603 72.60 73.00 71.90 72.10 0.90 -1.23% 72.10 6 72.20 2 23.95
2013-01-24 2548 1043878 697 75163693 72.50 72.50 71.60 72.00 0.10 -0.14% 72.00 57 72.20 2 23.92
2013-01-25 2548 759447 610 54925991 71.50 72.70 71.50 72.70 0.70 0.97% 72.20 1 72.70 16 24.15
2013-01-28 2548 740016 589 53404045 73.00 73.00 71.80 72.50 0.20 -0.28% 72.10 2 72.50 3 24.09
2013-01-29 2548 1229995 794 88793827 72.50 72.60 71.90 72.30 0.20 -0.28% 72.20 58 72.30 12 24.02
2013-01-30 2548 806654 706 58311375 72.30 72.70 72.00 72.20 0.10 -0.14% 72.20 9 72.50 5 23.99
2013-01-31 2548 1150087 831 83642525 72.70 73.00 72.20 72.80 0.60 0.83% 72.80 2 72.90 8 24.19
2013-02-01 2548 886422 749 64955221 72.80 73.50 72.80 73.30 0.50 0.69% 73.20 7 73.30 3 24.35
2013-02-04 2548 2268191 1298 168573098 73.60 75.00 73.60 74.50 1.20 1.64% 74.50 25 74.60 7 24.75
2013-02-05 2548 5454181 2975 415853470 75.00 77.00 74.80 76.50 2.00 2.68% 76.50 135 76.60 7 25.42
2013-02-06 2548 3881821 2214 299987496 77.00 78.50 76.00 76.20 0.30 -0.39% 76.10 20 76.20 3 25.32
2013-02-18 2548 1883003 1149 143688118 76.60 77.20 75.60 75.60 0.60 -0.79% 75.60 30 75.80 2 25.12
2013-02-19 2548 1564294 1050 116822195 75.40 75.60 74.00 74.50 1.10 -1.46% 74.50 9 74.60 74 24.75
2013-02-20 2548 1974134 1169 146652746 74.50 75.00 73.80 74.20 0.30 -0.4% 74.10 35 74.20 13 24.65
2013-02-21 2548 893374 557 66200953 74.90 75.00 73.80 73.80 0.40 -0.54% 73.70 42 73.80 15 24.52
2013-02-22 2548 2113957 1094 152403469 73.40 73.50 71.00 72.10 1.70 -2.3% 72.10 16 72.20 4 23.95
2013-02-23 2548 1789033 817 129661296 72.00 72.90 72.00 72.90 0.80 1.11% 72.90 3 73.00 19 24.22
2013-02-25 2548 786408 441 57695769 72.50 74.00 72.30 73.70 0.80 1.1% 73.60 1 73.70 4 24.49
2013-02-26 2548 633372 383 46260956 72.00 73.60 72.00 73.00 0.70 -0.95% 73.00 151 73.10 1 24.25
2013-02-27 2548 789301 566 58194618 73.60 74.00 73.30 73.50 0.50 0.68% 73.50 62 73.60 1 24.42
2013-03-01 2548 1131527 791 84150898 74.10 74.80 73.60 74.20 0.70 0.95% 74.20 5 74.30 1 24.65
2013-03-04 2548 1088844 671 80941817 74.50 75.00 73.80 74.20 0.00 0% 74.00 2 74.20 6 24.65
2013-03-05 2548 1309694 868 98398672 74.70 75.80 74.50 75.20 1.00 1.35% 75.20 53 75.30 4 24.98
2013-03-06 2548 721941 506 54523475 76.00 76.00 75.20 75.40 0.20 0.27% 75.20 4 75.40 8 25.05
2013-03-07 2548 1379220 720 103443013 75.80 75.80 74.60 75.10 0.30 -0.4% 75.10 9 75.20 18 24.95
2013-03-08 2548 2230281 1276 171562029 77.00 77.30 76.30 76.30 1.20 1.6% 76.30 22 76.40 1 25.35
2013-03-11 2548 714928 503 54335167 76.50 76.50 75.60 75.70 0.60 -0.79% 75.70 26 76.00 6 25.15
2013-03-12 2548 576908 433 43563113 76.40 76.40 74.80 74.80 0.90 -1.19% 74.80 20 75.00 5 24.85
2013-03-13 2548 655435 392 49130449 75.50 75.80 74.70 75.00 0.20 0.27% 74.90 3 75.00 24 24.92
2013-03-14 2548 1777156 906 132354819 73.90 74.90 73.90 74.60 0.40 -0.53% 74.50 21 74.60 22 24.78
2013-03-15 2548 813977 555 60714497 73.90 75.30 73.60 73.60 1.00 -1.34% 73.60 28 73.80 12 24.45
2013-03-18 2548 797214 504 58605586 73.60 74.20 73.20 73.80 0.20 0.27% 73.50 1 73.80 48 12.12
2013-03-19 2548 1403652 726 103189148 73.60 74.20 72.70 72.90 0.90 -1.22% 72.90 3 73.30 23 11.97
2013-03-20 2548 1303453 929 95888569 73.20 74.30 72.90 72.90 0.00 0% 72.90 448 73.40 27 11.97
2013-03-21 2548 565733 432 41778352 73.70 74.40 73.30 73.50 0.60 0.82% 73.50 1 73.70 1 12.07
2013-03-22 2548 393126 328 29079968 73.40 74.50 73.40 73.60 0.10 0.14% 73.60 6 73.70 1 12.09
2013-03-25 2548 569951 463 42335756 74.00 74.80 74.00 74.30 0.70 0.95% 74.30 1 74.40 10 12.20
2013-03-26 2548 722947 540 54123552 74.80 75.10 74.50 74.80 0.50 0.67% 74.80 32 74.90 28 12.28
2013-03-27 2548 1079106 647 80821694 74.20 75.30 74.20 74.80 0.00 0% 74.60 20 74.80 33 12.28
2013-03-28 2548 688286 458 51434277 75.00 75.20 74.40 74.80 0.00 0% 74.40 28 74.80 126 12.28
2013-03-29 2548 523172 279 38805428 74.80 74.80 73.60 74.00 0.80 -1.07% 74.00 112 74.20 8 12.15
2013-04-01 2548 805758 485 60781319 74.80 76.10 74.50 74.90 0.90 1.22% 74.90 6 75.00 5 12.30
2013-04-02 2548 537987 338 40431219 75.00 75.50 75.00 75.50 0.60 0.8% 75.20 12 75.50 39 12.40
2013-04-03 2548 1193116 685 90131462 75.80 75.90 75.10 75.60 0.10 0.13% 75.60 2 75.70 17 12.41
2013-04-08 2548 1727578 1024 129388383 75.50 75.50 74.40 74.90 0.70 -0.93% 74.90 63 75.00 31 12.30
2013-04-09 2548 677019 432 51104524 75.00 75.80 75.00 75.50 0.60 0.8% 75.50 61 75.60 8 12.40
2013-04-10 2548 1571977 1032 120668429 75.80 77.10 75.80 76.80 1.30 1.72% 76.70 56 76.80 15 12.61
2013-04-11 2548 4603640 2492 365775300 77.50 81.00 77.50 80.50 3.70 4.82% 80.40 5 80.50 61 13.22
2013-04-12 2548 2787599 1448 225862020 80.40 81.70 79.60 80.50 0.00 0% 80.50 44 80.80 3 13.22
2013-04-15 2548 1040042 694 83434644 80.50 81.00 79.50 79.80 0.70 -0.87% 79.80 52 80.00 4 13.10
2013-04-16 2548 780321 570 61332616 78.90 79.50 77.60 78.90 0.90 -1.13% 78.90 9 79.00 7 12.96
2013-04-17 2548 689655 536 54624904 79.00 79.50 78.90 79.20 0.30 0.38% 79.10 23 79.30 5 13.00
2013-04-18 2548 1361522 800 109571116 79.00 80.80 78.80 80.80 1.60 2.02% 80.70 1 80.80 24 13.27
2013-04-19 2548 1442066 859 117131420 81.10 81.80 80.80 80.80 0.00 0% 80.80 60 80.90 1 13.27
2013-04-22 2548 704711 598 57146441 81.70 81.70 80.70 81.00 0.20 0.25% 80.80 1 81.00 58 13.30
2013-04-23 2548 757114 524 61022499 81.30 81.50 79.80 81.10 0.10 0.12% 81.00 1 81.10 20 13.32
2013-04-24 2548 1349418 946 109445898 81.60 81.60 80.50 80.50 0.60 -0.74% 80.50 59 80.80 1 13.22
2013-04-25 2548 1600677 992 129423153 80.50 81.50 80.50 80.50 0.00 0% 80.40 29 80.50 19 13.22
2013-04-26 2548 3373289 1395 276874055 80.90 82.60 80.90 81.20 0.70 0.87% 81.20 14 81.50 4 13.33
2013-04-29 2548 1727568 829 139781077 81.50 82.00 80.50 82.00 0.80 0.99% 81.60 2 82.00 12 13.46
2013-04-30 2548 2190023 1350 181811229 82.50 84.80 81.90 84.80 2.80 3.41% 84.60 10 84.80 2 13.92
2013-05-02 2548 1355726 868 115268638 84.80 85.50 84.60 85.00 0.20 0.24% 84.90 22 85.00 16 13.96
2013-05-03 2548 2110359 1449 181085189 85.50 86.70 84.20 85.70 0.70 0.82% 85.70 9 85.80 4 14.07
2013-05-06 2548 3165760 1980 281497702 88.50 90.20 86.90 89.90 4.20 4.9% 89.80 5 89.90 21 14.76
2013-05-07 2548 2886901 2003 259291606 90.50 92.00 87.60 87.60 2.30 -2.56% 87.60 43 87.90 1 5.21
2013-05-08 2548 2234588 1576 198019346 88.60 89.50 87.80 88.50 0.90 1.03% 88.50 23 89.00 5 5.27
2013-05-09 2548 1629684 1143 144369892 89.40 89.50 88.00 88.00 0.50 -0.56% 88.00 84 88.20 1 5.24
2013-05-10 2548 1825781 1042 161039493 88.50 88.90 87.80 88.20 0.20 0.23% 88.20 27 88.30 3 5.25
2013-05-13 2548 1382766 985 123165984 88.90 89.50 88.80 89.00 0.80 0.91% 88.80 11 89.00 6 5.30
2013-05-14 2548 1352435 892 120914381 89.50 90.00 88.90 89.60 0.60 0.67% 89.50 1 89.60 7 5.33
2013-05-15 2548 2730346 1749 248060686 90.00 91.80 89.80 91.20 1.60 1.79% 91.20 139 91.30 1 5.43
2013-05-16 2548 3899102 2332 363581525 91.80 95.80 91.20 95.00 3.80 4.17% 94.90 2 95.20 2 5.65
2013-05-17 2548 1928208 1435 179704838 95.00 95.50 92.10 92.10 2.90 -3.05% 92.10 71 92.20 1 5.48
2013-05-20 2548 1501061 952 138788919 92.50 92.90 92.00 92.50 0.40 0.43% 92.50 216 92.80 2 5.51
2013-05-21 2548 3415111 1829 321781434 93.50 95.30 93.10 94.30 1.80 1.95% 94.20 11 94.30 23 5.61
2013-05-22 2548 2743227 1401 258450126 95.00 95.80 93.50 93.50 0.80 -0.85% 93.50 8 94.00 319 5.57
2013-05-23 2548 2249444 1687 207887670 93.00 93.70 91.50 92.40 1.10 -1.18% 92.30 3 92.50 2 5.50
2013-05-24 2548 2198886 1453 202367218 92.20 92.90 91.40 92.40 0.00 0% 92.10 1 92.40 30 5.50
2013-05-27 2548 1305877 1107 119517235 92.10 92.80 91.10 91.50 0.90 -0.97% 91.50 10 91.60 7 5.45
2013-05-28 2548 2098829 1576 190246285 91.50 92.30 89.50 89.50 2.00 -2.19% 89.50 119 89.90 2 5.33
2013-05-29 2548 2510338 1803 228471220 90.50 92.20 89.90 90.30 0.80 0.89% 90.30 6 90.40 2 5.38
2013-05-30 2548 1432314 1199 128725825 90.00 90.90 89.40 89.60 0.70 -0.78% 89.60 18 89.70 8 5.33
2013-05-31 2548 1226389 1080 110977475 90.50 91.10 90.00 91.10 1.50 1.67% 91.00 1 91.10 4 5.42
2013-06-03 2548 1618147 1278 145240277 90.40 90.40 89.40 89.60 1.50 -1.65% 89.60 13 89.70 21 5.33
2013-06-04 2548 1628193 1010 144091393 89.60 90.00 88.00 88.00 1.60 -1.79% 88.00 97 88.20 2 5.24
2013-06-05 2548 3357015 1750 300587235 88.10 90.50 88.00 89.50 1.50 1.7% 89.50 31 89.70 1 5.33
2013-06-06 2548 2110436 1103 189605689 89.40 90.20 88.50 89.90 0.40 0.45% 89.90 1 90.00 20 5.35
2013-06-07 2548 954091 780 84940604 90.00 90.00 88.60 89.00 0.90 -1% 88.90 6 89.00 8 5.30
2013-06-10 2548 1529708 1049 137944282 89.70 90.70 89.70 90.10 1.10 1.24% 90.10 299 90.30 8 5.36
2013-06-11 2548 1221759 619 109487368 90.10 90.10 88.90 89.00 1.10 -1.22% 88.90 26 89.00 6 5.30
2013-06-13 2548 1519957 880 135215078 89.00 89.10 88.40 88.80 0.20 -0.22% 88.80 24 88.90 1 5.29
2013-06-14 2548 707803 465 62432578 89.00 89.40 87.70 87.80 1.00 -1.13% 87.80 5 88.00 50 5.23
2013-06-17 2548 1354062 1033 117362724 87.60 87.60 86.20 86.70 1.10 -1.25% 86.60 9 86.70 18 5.16
2013-06-18 2548 973898 827 85599971 86.70 88.50 86.70 88.50 1.80 2.08% 88.30 7 88.50 6 5.27
2013-06-19 2548 1390921 927 125958046 89.50 91.20 89.10 90.50 2.00 2.26% 90.50 10 90.60 2 5.39
2013-06-20 2548 1802474 1108 158935992 89.50 89.80 87.00 88.10 2.40 -2.65% 88.00 3 88.10 4 5.24
2013-06-21 2548 1204904 774 105273256 86.50 89.30 86.20 89.30 1.20 1.36% 89.30 34 89.40 1 5.32
2013-06-24 2548 3025445 1761 272813650 89.30 90.70 89.30 90.10 0.80 0.9% 90.10 7 90.30 1 5.36
2013-06-25 2548 1275292 942 113951464 90.30 90.30 88.60 88.80 1.30 -1.44% 88.70 39 88.80 6 5.29
2013-06-26 2548 3997922 1235 357430614 90.00 90.50 88.00 90.00 1.20 1.35% 89.70 6 90.00 137 5.36
2013-06-27 2548 4857613 2346 442297630 90.00 92.10 89.50 91.90 1.90 2.11% 91.90 4 92.00 81 5.47
2013-06-28 2548 5929175 1566 510418032 87.20 87.90 85.60 86.50 0.00 -5.88% 86.50 9 86.60 3 5.15
2013-07-01 2548 1673941 940 145385067 86.50 87.20 86.50 86.50 0.00 0% 86.50 68 87.00 123 5.15
2013-07-02 2548 850279 526 73768656 87.20 87.20 86.20 87.00 0.50 0.58% 86.90 1 87.00 66 5.18
2013-07-03 2548 1313113 978 114923684 87.60 88.90 86.40 88.90 1.90 2.18% 88.80 2 88.90 6 5.29
2013-07-04 2548 771611 590 68156668 89.00 89.00 87.80 88.00 0.90 -1.01% 87.90 15 88.00 8 5.24
2013-07-05 2548 820392 591 71639804 87.80 87.90 87.10 87.10 0.90 -1.02% 87.10 425 87.40 8 5.18
2013-07-08 2548 592556 368 51167842 86.80 86.80 86.00 86.30 0.80 -0.92% 86.30 391 86.40 2 5.14
2013-07-09 2548 694371 516 60489290 87.00 87.90 86.10 87.00 0.70 0.81% 87.00 21 87.40 2 5.18
2013-07-10 2548 1209242 969 106330215 87.00 88.80 86.90 87.70 0.70 0.8% 87.60 3 87.70 14 5.22
2013-07-11 2548 4167790 2669 377127700 88.30 91.60 88.30 90.40 2.70 3.08% 90.30 145 90.40 18 5.38
2013-07-12 2548 1487000 1020 135563500 90.00 91.60 90.00 90.90 0.50 0.55% 90.90 1 91.10 2 5.41
2013-07-15 2548 1988099 1335 185238507 90.90 94.00 90.80 93.50 2.60 2.86% 93.40 1 93.50 18 5.57
2013-07-16 2548 4146869 2072 397795780 94.50 96.90 93.90 96.00 2.50 2.67% 96.00 22 96.20 2 5.71
2013-07-17 2548 1627309 981 155624185 96.90 96.90 95.10 95.10 0.90 -0.94% 95.10 57 95.50 2 5.66
2013-07-18 2548 2787975 1862 275199517 95.10 100.00 95.10 98.80 3.70 3.89% 98.70 1 98.80 21 5.88
2013-07-19 2548 2464382 1676 246614200 99.90 101.00 99.30 100.50 1.70 1.72% 100.00 3 100.50 52 5.98
2013-07-22 2548 2013204 1495 204954298 100.50 105.00 100.00 105.00 4.50 4.48% 104.50 13 105.00 17 6.25
2013-07-23 2548 2316045 1602 245792815 105.00 108.00 104.50 107.50 2.50 2.38% 106.50 24 107.50 50 6.40
2013-07-24 2548 1782418 1229 193274836 108.00 110.00 106.50 109.00 1.50 1.4% 108.50 1 109.00 31 6.49
2013-07-25 2548 1396290 1082 148558450 109.00 110.00 103.00 105.50 3.50 -3.21% 105.00 1 105.50 11 6.28
2013-07-26 2548 1697947 1141 173495660 105.00 105.50 100.00 102.00 3.50 -3.32% 102.00 27 102.50 15 6.07
2013-07-29 2548 2349616 1627 232071260 101.00 102.00 97.80 98.20 3.80 -3.73% 98.20 18 98.40 2 5.85
2013-07-30 2548 2886718 2089 280985885 98.20 99.90 96.20 97.00 1.20 -1.22% 96.80 20 97.00 314 5.77
2013-07-31 2548 2484167 1894 242483157 97.10 98.60 96.60 96.80 0.20 -0.21% 96.80 25 96.90 1 5.76
2013-08-01 2548 1747357 1243 171902397 97.20 99.30 96.80 99.00 2.20 2.27% 98.80 2 99.00 1 5.89
2013-08-02 2548 916443 645 90637897 99.60 99.70 98.40 98.70 0.30 -0.3% 98.70 7 98.80 1 5.88
2013-08-05 2548 1846125 1297 183764351 99.60 102.00 97.70 100.50 1.80 1.82% 100.50 14 101.00 12 5.98
2013-08-06 2548 1680390 1253 165015129 101.50 101.50 97.10 98.00 2.50 -2.49% 97.90 2 98.00 818 5.83
2013-08-07 2548 1400571 934 134107245 96.20 96.50 95.30 95.60 2.40 -2.45% 95.60 12 95.70 12 5.69
2013-08-08 2548 1462627 890 142393578 95.60 98.50 95.30 98.00 2.40 2.51% 97.90 6 98.00 25 5.83
2013-08-09 2548 1065162 823 103048225 98.00 98.00 96.10 96.60 1.40 -1.43% 96.50 21 96.70 2 5.75
2013-08-12 2548 950032 629 90979852 96.60 96.60 95.00 95.70 0.90 -0.93% 95.70 10 95.80 13 5.70
2013-08-13 2548 1621377 1027 155191109 95.70 97.00 95.20 97.00 1.30 1.36% 97.00 12 97.10 17 5.77
2013-08-14 2548 833238 638 80092623 97.00 97.20 95.50 95.50 1.50 -1.55% 95.50 76 95.60 3 5.91
2013-08-15 2548 1249804 952 117650581 95.10 95.30 92.60 92.90 2.60 -2.72% 92.90 10 93.00 1 5.75
2013-08-16 2548 1592170 1111 149027710 93.00 94.80 92.90 92.90 0.00 0% 92.90 185 93.00 3 5.75
2013-08-19 2548 1254989 919 117889570 94.50 94.50 93.10 93.70 0.80 0.86% 93.70 45 94.00 9 5.80
2013-08-20 2548 2420741 1855 218458790 93.70 93.70 88.60 90.00 3.70 -3.95% 89.90 3 90.00 261 5.57
2013-08-22 2548 2279236 1708 201804737 90.00 91.80 86.30 91.50 1.50 1.67% 91.50 37 91.60 5 5.67
2013-08-23 2548 1320983 1057 118910265 91.50 91.50 89.50 89.60 1.90 -2.08% 89.60 20 89.70 7 5.55
2013-08-26 2548 1304123 896 114888226 89.10 89.60 87.60 88.00 1.60 -1.79% 87.90 7 88.30 5 5.45
2013-08-27 2548 1602329 1211 139266811 87.60 87.60 86.50 86.70 1.30 -1.48% 86.70 3 86.90 1 5.37
2013-08-28 2548 1131128 897 99253259 87.00 88.80 86.60 88.80 2.10 2.42% 88.30 3 88.80 16 5.50
2013-08-29 2548 1024630 763 91728670 88.80 90.00 88.50 89.20 0.40 0.45% 89.20 1 89.30 10 5.52
2013-08-30 2548 949360 710 83982799 89.20 89.80 87.80 87.80 1.40 -1.57% 87.80 52 88.40 2 5.44
2013-09-02 2548 574450 388 50395100 87.80 87.90 87.50 87.70 0.10 -0.11% 87.60 11 87.80 109 5.43
2013-09-03 2548 655343 382 57606545 87.80 88.40 87.60 88.40 0.70 0.8% 88.30 7 88.40 4 5.47
2013-09-04 2548 751208 544 65790404 88.40 88.70 87.00 87.60 0.80 -0.9% 87.60 1 87.70 8 5.42
2013-09-05 2548 1346034 1012 117360163 87.90 88.10 86.80 87.20 0.40 -0.46% 87.00 5 87.20 15 5.40
2013-09-06 2548 493246 384 43161844 87.70 87.90 87.00 87.20 0.00 0% 87.20 11 87.60 3 5.40
2013-09-09 2548 499457 342 43464159 87.50 87.70 86.60 86.90 0.30 -0.34% 86.90 2 87.20 1 5.38
2013-09-10 2548 1352408 963 117091288 87.60 87.70 86.00 86.00 0.90 -1.04% 86.00 74 86.10 1 5.33
2013-09-11 2548 880572 598 75713414 86.00 87.00 85.50 85.70 0.30 -0.35% 85.70 10 86.00 14 5.31
2013-09-12 2548 1599249 1100 137540732 85.80 87.00 85.50 85.70 0.00 0% 85.60 31 85.70 5 5.31
2013-09-13 2548 1045228 767 90420308 86.70 86.90 86.10 86.40 0.70 0.82% 86.40 19 86.50 14 5.35
2013-09-14 2548 334383 213 28778359 86.40 86.70 85.60 85.60 0.80 -0.93% 85.60 22 85.90 2 5.30
2013-09-16 2548 1287770 934 111421069 85.80 87.30 85.80 86.40 0.80 0.93% 86.40 3 86.50 1 5.35
2013-09-17 2548 2817334 1798 250785481 86.50 89.60 86.50 89.20 2.80 3.24% 89.20 63 89.30 1 5.52
2013-09-18 2548 2348835 1310 209771723 90.20 90.50 88.20 88.20 1.00 -1.12% 88.20 22 88.70 1 5.46
2013-09-23 2548 813233 601 72782648 89.40 89.90 88.50 89.50 1.30 1.47% 89.50 9 89.60 1 5.54
2013-09-24 2548 1002061 680 90021667 90.50 90.50 89.60 89.80 0.30 0.34% 89.80 2 89.90 6 5.56
2013-09-25 2548 610166 388 54809637 90.20 90.20 89.50 89.50 0.30 -0.33% 89.50 21 89.70 3 5.54
2013-09-26 2548 637836 520 56546465 89.70 89.70 88.10 88.60 0.90 -1.01% 88.60 20 88.70 5 5.49
2013-09-27 2548 4612044 2877 394912821 88.00 88.00 84.30 87.50 1.10 -1.24% 87.10 5 87.50 2 5.42
2013-09-30 2548 897478 686 77516898 87.00 87.00 85.80 86.60 0.90 -1.03% 86.50 4 86.60 129 5.36
2013-10-01 2548 1059830 777 92173323 86.60 87.40 86.60 86.90 0.30 0.35% 86.80 38 86.90 110 5.38
2013-10-02 2548 922198 554 80147243 87.00 87.30 86.70 87.00 0.10 0.12% 86.90 131 87.00 55 5.39
2013-10-03 2548 1536100 921 135158337 87.50 88.70 87.10 88.40 1.40 1.61% 88.30 13 88.40 2 5.47
2013-10-04 2548 1249609 838 110389085 88.50 89.50 87.30 87.50 0.90 -1.02% 87.50 37 87.90 2 5.42
2013-10-07 2548 1027699 672 90116827 88.20 88.20 86.90 87.60 0.10 0.11% 87.60 1 87.80 8 5.42
2013-10-08 2548 655524 540 56991388 87.40 87.80 86.70 87.00 0.60 -0.68% 86.90 1 87.00 14 5.39
2013-10-09 2548 683990 608 59579828 86.70 87.80 86.60 86.70 0.30 -0.34% 86.70 13 86.80 2 5.37
2013-10-11 2548 849039 709 74549920 87.90 88.20 87.20 88.00 1.30 1.5% 87.60 3 88.00 38 5.45
2013-10-14 2548 671820 598 58454090 88.00 88.00 86.60 86.70 1.30 -1.48% 86.70 15 86.80 1 5.37
2013-10-15 2548 473117 393 40980128 86.20 87.00 86.20 86.50 0.20 -0.23% 86.50 49 86.60 2 5.36
2013-10-16 2548 637546 545 55288881 86.50 87.40 86.30 86.60 0.10 0.12% 86.50 19 86.60 1 5.36
2013-10-17 2548 456958 411 39795629 87.30 87.60 86.70 87.30 0.70 0.81% 86.90 2 87.40 11 5.41
2013-10-18 2548 706851 594 62310711 87.70 88.70 87.30 88.50 1.20 1.37% 88.40 1 88.50 4 5.48
2013-10-21 2548 394933 338 34620804 88.50 88.60 87.30 88.00 0.50 -0.56% 88.00 37 88.10 4 5.45
2013-10-22 2548 864450 645 74897750 88.20 88.20 86.20 86.40 1.60 -1.82% 86.40 4 86.50 19 5.35
2013-10-23 2548 855380 737 73429968 86.10 86.80 85.20 86.30 0.10 -0.12% 86.10 1 86.30 1 5.34
2013-10-24 2548 443305 389 37964366 86.00 86.10 85.40 85.80 0.50 -0.58% 85.70 12 85.90 1 5.31
2013-10-25 2548 879009 627 74929961 85.90 86.10 84.60 85.00 0.80 -0.93% 85.00 52 85.10 1 5.26
2013-10-28 2548 490666 400 41607234 85.00 85.40 84.60 84.60 0.40 -0.47% 84.60 79 84.70 12 5.24
2013-10-29 2548 1458968 919 121829827 84.60 84.90 82.40 82.80 1.80 -2.13% 82.70 19 82.80 15 5.13
2013-10-30 2548 1649427 1146 135545348 82.90 83.30 81.80 82.20 0.60 -0.72% 82.20 18 82.30 3 5.09
2013-10-31 2548 503455 434 41445987 82.30 82.50 82.10 82.30 0.10 0.12% 82.30 19 82.40 7 5.10
2013-11-01 2548 666567 571 55063542 82.50 82.90 82.40 82.70 0.40 0.49% 82.50 2 82.70 5 5.12
2013-11-04 2548 1005714 838 83344016 82.70 83.20 82.10 82.10 0.60 -0.73% 82.10 1 82.30 1 5.08
2013-11-05 2548 467909 337 38534468 82.10 82.80 81.80 82.70 0.60 0.73% 82.70 17 82.80 8 5.12
2013-11-06 2548 552501 476 45992984 82.70 83.80 82.70 83.80 1.10 1.33% 83.70 1 83.80 5 5.19
2013-11-07 2548 735560 617 62113363 83.80 85.00 83.50 85.00 1.20 1.43% 84.80 5 85.00 45 5.26
2013-11-08 2548 471625 410 39842373 84.90 85.50 83.70 83.80 1.20 -1.41% 83.80 4 83.90 5 5.19
2013-11-11 2548 415893 355 35100429 84.40 84.70 83.80 84.00 0.20 0.24% 84.00 49 84.10 2 5.20
2013-11-12 2548 614893 510 51965350 84.00 85.10 84.00 84.00 0.00 0% 84.00 48 84.30 12 5.20
2013-11-13 2548 554313 460 46876513 84.00 85.00 84.00 84.40 0.40 0.48% 84.40 10 84.50 3 5.38
2013-11-14 2548 1928697 1455 167065688 85.50 87.90 85.00 86.50 2.10 2.49% 86.50 28 86.70 1 5.52
2013-11-15 2548 1599231 1060 140352773 87.30 88.40 86.90 87.80 1.30 1.5% 87.80 6 87.90 2 5.60
2013-11-18 2548 1482587 1075 132021667 88.40 90.10 88.00 88.00 0.20 0.23% 88.00 271 88.40 20 5.61
2013-11-19 2548 1985408 980 177234112 89.50 89.70 88.50 89.00 1.00 1.14% 88.90 5 89.00 163 5.68
2013-11-20 2548 2553498 1544 229775566 89.50 90.60 89.50 90.00 1.00 1.12% 90.00 157 90.10 4 5.74
2013-11-21 2548 2161043 1579 194351774 90.10 90.50 89.10 90.20 0.20 0.22% 90.10 2 90.20 59 5.75
2013-11-22 2548 1114437 766 101079945 90.20 91.00 90.20 91.00 0.80 0.89% 90.90 108 91.00 131 5.80
2013-11-25 2548 1384679 861 126656444 91.70 92.10 90.00 90.50 0.50 -0.55% 90.30 1 90.50 25 5.77
2013-11-26 2548 1542725 915 140393208 91.00 91.50 90.50 90.70 0.20 0.22% 90.70 57 91.00 3 5.78
2013-11-27 2548 1460398 670 132982318 91.00 91.30 90.70 91.00 0.30 0.33% 91.00 406 91.10 41 5.80
2013-11-28 2548 616279 468 55846061 90.60 91.30 90.20 90.70 0.30 -0.33% 90.70 161 90.80 5 5.78
2013-11-29 2548 378673 292 34624938 91.30 91.80 90.70 91.80 1.10 1.21% 91.50 3 91.80 50 5.85
2013-12-02 2548 366497 244 33422472 91.40 91.70 90.90 91.20 0.60 -0.65% 91.20 40 91.30 3 5.82
2013-12-03 2548 737400 481 66974311 91.80 91.80 90.40 90.80 0.40 -0.44% 90.60 14 90.80 37 5.79
2013-12-04 2548 865939 596 79533693 90.80 92.30 90.70 91.80 1.00 1.1% 91.80 39 91.90 20 5.85
2013-12-05 2548 1022769 651 91817320 91.90 91.90 89.30 89.50 2.30 -2.51% 89.40 4 89.50 124 5.71
2013-12-06 2548 1989024 1175 174205844 89.50 89.50 86.70 86.80 2.70 -3.02% 86.80 13 86.90 2 5.54
2013-12-09 2548 955807 771 82752620 86.80 87.70 86.00 86.00 0.80 -0.92% 86.00 39 86.10 2 5.48
2013-12-10 2548 974670 675 83356017 85.70 85.90 85.20 85.60 0.40 -0.47% 85.60 3 85.70 4 5.46
2013-12-11 2548 1259013 949 108150218 85.10 86.40 85.00 86.20 0.60 0.7% 86.00 3 86.20 2 5.50
2013-12-12 2548 759541 614 66231390 85.80 87.70 85.50 87.60 1.40 1.62% 87.50 29 87.60 101 5.59
2013-12-13 2548 648896 510 56811428 87.00 88.30 86.90 87.20 0.40 -0.46% 87.10 26 87.20 2 5.56
2013-12-16 2548 840470 719 72814720 87.20 87.20 86.00 86.00 1.20 -1.38% 86.00 13 86.20 4 5.48
2013-12-17 2548 922136 653 79177185 85.50 86.30 85.50 85.60 0.40 -0.47% 85.60 16 85.90 1 5.46
2013-12-18 2548 1301252 1044 111516090 85.10 86.00 85.10 85.80 0.20 0.23% 85.80 6 86.00 139 5.47
2013-12-19 2548 1348006 943 116820509 86.00 87.40 85.60 85.60 0.20 -0.23% 85.60 27 86.00 4 5.46
2013-12-20 2548 2034301 1004 172450252 85.60 86.00 84.50 84.50 1.10 -1.29% 84.50 37 84.70 1 5.39
2013-12-23 2548 782034 341 66408177 85.00 85.10 84.60 84.80 0.30 0.36% 84.80 2 85.00 102 5.41
2013-12-24 2548 259132 216 21966364 85.00 85.10 84.50 84.60 0.20 -0.24% 84.60 9 84.80 6 5.40
2013-12-25 2548 529574 410 44488354 84.60 84.80 83.60 83.80 0.80 -0.95% 83.70 11 83.90 1 5.34
2013-12-26 2548 370696 237 31205501 83.80 84.40 83.60 84.20 0.40 0.48% 84.20 196 84.30 8 5.37
2013-12-27 2548 510227 388 43077754 84.20 84.60 84.00 84.50 0.30 0.36% 84.50 279 84.60 1 5.39
2013-12-30 2548 665508 403 56634570 84.50 85.50 84.50 84.50 0.00 0% 84.50 18 84.60 16 5.39
2013-12-31 2548 399729 300 33699696 84.80 85.00 84.00 84.20 0.30 -0.36% 84.10 1 84.20 9 5.37
2013-12-31 2548 399729 300 33699696 84.80 85.00 84.00 84.20 0.30 0% 84.10 1 84.20 9 5.37