銘異(3060)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　88.20
0
0%		88.30
0.1
0.11%		87.00
-1.3
-1.47%		 　86.80
-0.2
-0.23%		85.80
-1
-1.15%		86.10
0.3
0.35%		87.00
0.9
1.05%		87.00
0
0%		 　86.60
-0.4
-0.46%		85.50
-1.1
-1.27%		85.80
0.3
0.35%		83.40
-2.4
-2.8%		84.00
0.6
0.72%		 　84.10
0.1
0.12%		86.60
2.5
2.97%		86.70
0.1
0.12%		87.00
0.3
0.35%		86.80
-0.2
-0.23%		 　87.10
0.3
0.35%		91.50
4.4
5.05%		91.50
0
0%		91.70
0.2
0.22%		86.89
2 月93.20
1.5
1.64%		 　88.20
-5
-5.36%		89.20
1
1.13%		90.70
1.5
1.68%		 　　　　　　　　　　90.90
0.2
0.22%		89.00
-1.9
-2.09%		90.20
1.2
1.35%		90.30
0.1
0.11%		91.90
1.6
1.77%		91.60
-0.3
-0.33%		 91.00
-0.6
-0.66%		91.30
0.3
0.33%		92.50
1.2
1.31%		 90.67
3 月90.80
-1.7
-1.84%		 　87.30
-3.5
-3.85%		87.30
0
0%		87.30
0
0%		86.50
-0.8
-0.92%		86.50
0
0%		 　86.80
0.3
0.35%		86.80
0
0%		86.60
-0.2
-0.23%		86.60
0
0%		87.00
0.4
0.46%		 　86.80
-0.2
-0.23%		86.50
-0.3
-0.35%		84.20
-2.3
-2.66%		83.00
-1.2
-1.43%		83.10
0.1
0.12%		 　82.00
-1.1
-1.32%		82.00
0
0%		80.20
-1.8
-2.2%		82.50
2.3
2.87%		82.50
0
0%		 85.05
4 月80.60
-1.9
-2.3%		80.90
0.3
0.37%		81.50
0.6
0.74%		 　　　79.00
-2.5
-3.07%		78.00
-1
-1.27%		77.70
-0.3
-0.38%		77.70
0
0%		77.80
0.1
0.13%		 　78.30
0.5
0.64%		79.80
1.5
1.92%		79.50
-0.3
-0.38%		79.10
-0.4
-0.5%		79.50
0.4
0.51%		 　81.50
2
2.52%		81.00
-0.5
-0.61%		80.50
-0.5
-0.62%		83.40
2.9
3.6%		82.60
-0.8
-0.96%		 　82.90
0.3
0.36%		83.50
0.6
0.72%		 80.4
5 月　83.60
0.1
0.12%		82.80
-0.8
-0.96%		 　81.60
-1.2
-1.45%		82.60
1
1.23%		81.80
-0.8
-0.97%		82.00
0.2
0.24%		82.50
0.5
0.61%		 　81.70
-0.8
-0.97%		81.90
0.2
0.24%		83.70
1.8
2.2%		84.70
1
1.19%		84.00
-0.7
-0.83%		 　85.00
1
1.19%		85.10
0.1
0.12%		86.60
1.5
1.76%		85.30
-1.3
-1.5%		84.90
-0.4
-0.47%		 　85.50
0.6
0.71%		86.10
0.6
0.7%		85.90
-0.2
-0.23%		86.00
0.1
0.12%		86.60
0.6
0.7%		83.99
6 月 　85.90
-0.7
-0.81%		87.10
1.2
1.4%		87.60
0.5
0.57%		83.10
-4.5
-5.14%		81.80
-1.3
-1.56%		 　82.00
0.2
0.24%		83.60
1.6
1.95%		 83.30
-0.3
-0.36%		82.00
-1.3
-1.56%		 　81.90
-0.1
-0.12%		80.30
-1.6
-1.95%		80.10
-0.2
-0.25%		79.00
-1.1
-1.37%		81.00
2
2.53%		 　80.90
-0.1
-0.12%		81.00
0.1
0.12%		82.20
1.2
1.48%		83.70
1.5
1.82%		83.10
-0.6
-0.72%		 82.73
7 月83.40
0.3
0.36%		83.80
0.4
0.48%		83.20
-0.6
-0.72%		82.10
-1.1
-1.32%		82.40
0.3
0.37%		 　82.10
-0.3
-0.36%		80.90
-1.2
-1.46%		80.70
-0.2
-0.25%		81.00
0.3
0.37%		83.50
2.5
3.09%		 　83.50
0
0%		83.20
-0.3
-0.36%		82.00
-1.2
-1.44%		80.80
-1.2
-1.46%		81.70
0.9
1.11%		 　81.50
-0.2
-0.24%		81.50
0
0%		81.50
0
0%		83.60
2.1
2.58%		85.80
2.2
2.63%		 　83.70
-2.1
-2.45%		83.60
-0.1
-0.12%		84.90
1.3
1.56%		82.64
8 月85.40
0.5
0.59%		85.50
0.1
0.12%		 　85.70
0.2
0.23%		84.50
-1.2
-1.4%		83.80
-0.7
-0.83%		85.00
1.2
1.43%		86.70
1.7
2%		 　89.50
2.8
3.23%		92.70
3.2
3.58%		93.60
0.9
0.97%		100.00
6.4
6.84%		107.00
7
7%		 　114.00
7
6.54%		116.50
2.5
2.19%		 124.50
8
6.87%		132.50
8
6.43%		 　141.50
9
6.79%		138.00
-3.5
-2.47%		128.50
-9.5
-6.88%		135.50
7
5.45%		141.50
6
4.43%		 109.21
9 月　141.50
0
0%		140.50
-1
-0.71%		131.00
-9.5
-6.76%		138.00
7
5.34%		140.50
2.5
1.81%		 　136.00
-4.5
-3.2%		136.00
0
0%		143.00
7
5.15%		145.00
2
1.4%		135.00
-10
-6.9%		126.00
-9
-6.67%		 117.50
-8.5
-6.75%		109.50
-8
-6.81%		102.00
-7.5
-6.85%		 　　　109.00
7
6.86%		114.50
5.5
5.05%		117.50
3
2.62%		123.00
5.5
4.68%		123.00
0
0%		 　117.50
-5.5
-4.47%		 125.76
10 月118.00
0.5
0.43%		125.50
7.5
6.36%		122.50
-3
-2.39%		123.00
0.5
0.41%		 　131.50
8.5
6.91%		140.50
9
6.84%		137.50
-3
-2.14%		 141.00
3.5
2.55%		 　138.50
-2.5
-1.77%		137.50
-1
-0.72%		134.50
-3
-2.18%		135.50
1
0.74%		141.50
6
4.43%		 　138.50
-3
-2.12%		137.00
-1.5
-1.08%		138.00
1
0.73%		144.00
6
4.35%		140.50
-3.5
-2.43%		 　139.50
-1
-0.71%		141.50
2
1.43%		143.00
1.5
1.06%		148.00
5
3.5%		136.52
11 月146.00
-2
-1.35%		 　147.50
1.5
1.03%		142.00
-5.5
-3.73%		142.50
0.5
0.35%		139.00
-3.5
-2.46%		137.00
-2
-1.44%		 　139.00
2
1.46%		137.00
-2
-1.44%		138.00
1
0.73%		136.00
-2
-1.45%		142.00
6
4.41%		 　140.00
-2
-1.41%		142.50
2.5
1.79%		142.50
0
0%		140.00
-2.5
-1.75%		140.50
0.5
0.36%		 　140.50
0
0%		142.50
2
1.42%		142.00
-0.5
-0.35%		142.00
0
0%		142.00
0
0%		 141.17
12 月　142.00
0
0%		145.00
3
2.11%		143.00
-2
-1.38%		142.00
-1
-0.7%		143.50
1.5
1.06%		 　144.00
0.5
0.35%		143.00
-1
-0.69%		143.00
0
0%		142.50
-0.5
-0.35%		142.00
-0.5
-0.35%		 　145.00
3
2.11%		146.00
1
0.69%		148.00
2
1.37%		158.00
10
6.76%		169.00
11
6.96%		 　170.00
1
0.59%		178.00
8
4.71%		166.00
-12
-6.74%		163.00
-3
-1.81%		166.00
3
1.84%		 　168.50
2.5
1.51%		169.00
0.5
0.3%		154

說明:最高漲幅:7%最低跌幅:-6.9% 最高價:178.00最低價:77.70平均價:105.23,灰色底表示週末,漲154天(348.4)元,跌128天(-261)元,平盤28天
7%=15,6%=2,5%=7,4%=7,3%=13,2%=19,1%=42,0%=77,-0%=3,-1%=5,-2%=6,-3%=9,-4%=28,-5%=31,-6%=46,

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 3060 1299720 764 115125174 89.00 89.00 88.20 88.20 0.30 0% 88.20 89 88.30 3 20.14
2013-01-03 3060 1002847 625 88758173 88.50 89.00 88.30 88.30 0.10 0.11% 88.30 8 88.40 2 20.16
2013-01-04 3060 1799520 1153 157692892 88.30 88.50 87.00 87.00 1.30 -1.47% 87.00 66 87.10 4 19.86
2013-01-07 3060 1733352 984 151080224 87.00 88.20 86.50 86.80 0.20 -0.23% 86.80 8 87.00 1 19.82
2013-01-08 3060 2279737 1244 196444369 86.80 87.60 85.20 85.80 1.00 -1.15% 85.80 46 85.90 21 19.59
2013-01-09 3060 1192524 737 102500621 85.50 86.50 85.50 86.10 0.30 0.35% 86.00 21 86.10 4 19.66
2013-01-10 3060 1401006 836 121346219 86.10 87.10 85.90 87.00 0.90 1.05% 86.90 6 87.00 2 19.86
2013-01-11 3060 1311590 647 113951145 86.80 87.60 86.60 87.00 0.00 0% 87.00 31 87.10 21 19.86
2013-01-14 3060 1030001 519 89501786 86.90 87.40 86.60 86.60 0.40 -0.46% 86.60 60 86.70 1 19.77
2013-01-15 3060 1609759 850 138533199 86.60 86.90 85.50 85.50 1.10 -1.27% 85.50 189 85.60 15 19.52
2013-01-16 3060 1221913 662 105195134 85.50 86.50 85.50 85.80 0.30 0.35% 85.80 12 86.00 18 19.59
2013-01-17 3060 2758390 1365 232319560 86.20 86.60 82.20 83.40 2.40 -2.8% 83.40 17 83.50 8 19.04
2013-01-18 3060 1573844 943 132637532 85.00 85.00 83.70 84.00 0.60 0.72% 83.90 20 84.00 1 19.18
2013-01-21 3060 716600 428 60259260 84.40 84.60 83.60 84.10 0.10 0.12% 84.00 32 84.20 4 19.20
2013-01-22 3060 1707130 984 146391092 84.20 86.60 84.10 86.60 2.50 2.97% 86.50 2 86.60 14 19.77
2013-01-23 3060 2210707 1252 193383766 87.10 88.40 86.70 86.70 0.10 0.12% 86.70 1 86.80 4 19.79
2013-01-24 3060 836002 548 72648071 87.50 87.50 86.50 87.00 0.30 0.35% 86.80 12 87.00 30 19.86
2013-01-25 3060 1154280 646 100665460 87.10 87.80 86.80 86.80 0.20 -0.23% 86.80 20 87.00 13 19.82
2013-01-28 3060 1206760 558 105228096 87.50 87.60 86.90 87.10 0.30 0.35% 87.10 27 87.20 30 19.89
2013-01-29 3060 8647404 4780 783645194 88.50 92.30 88.50 91.50 4.40 5.05% 91.40 7 91.50 108 20.89
2013-01-30 3060 3526400 1944 323814000 92.30 92.40 91.10 91.50 0.00 0% 91.50 3 91.60 1 20.89
2013-01-31 3060 1965689 1137 180404067 92.00 92.20 91.40 91.70 0.20 0.22% 91.70 33 91.80 17 20.94
2013-02-01 3060 4972411 2517 462202051 91.90 93.40 91.90 93.20 1.50 1.64% 93.20 11 93.30 36 21.28
2013-02-04 3060 7389411 3598 678946507 93.90 94.90 88.20 88.20 5.00 -5.36% 88.20 22 88.30 4 20.14
2013-02-05 3060 2827523 1619 252091902 88.20 90.00 88.20 89.20 1.00 1.13% 89.20 17 89.40 7 20.60
2013-02-06 3060 2995989 1563 270804493 90.80 90.80 89.50 90.70 1.50 1.68% 90.60 53 90.70 2 20.95
2013-02-18 3060 2514211 1461 229988767 92.30 92.30 90.90 90.90 0.20 0.22% 90.90 42 91.00 7 20.99
2013-02-19 3060 2874550 1613 256953516 90.20 90.70 88.60 89.00 1.90 -2.09% 89.00 50 89.20 84 20.55
2013-02-20 3060 2029628 1178 182910540 90.50 90.50 89.60 90.20 1.20 1.35% 90.10 2 90.20 4 20.83
2013-02-21 3060 1159474 762 104623154 90.50 90.50 89.80 90.30 0.10 0.11% 90.20 30 90.30 22 20.85
2013-02-22 3060 2619947 1494 239365716 90.30 91.90 90.30 91.90 1.60 1.77% 91.80 6 91.90 42 21.22
2013-02-23 3060 1979210 1104 183121773 92.50 93.20 91.60 91.60 0.30 -0.33% 91.60 10 91.80 6 21.15
2013-02-25 3060 1977434 1053 181150632 92.00 92.20 90.80 91.00 0.60 -0.66% 90.90 10 91.00 66 21.02
2013-02-26 3060 4773898 1983 436225705 90.50 92.20 90.30 91.30 0.30 0.33% 91.30 7 91.40 71 21.09
2013-02-27 3060 3713293 1841 343623679 92.60 93.00 92.00 92.50 1.20 1.31% 92.40 137 92.50 41 21.36
2013-03-01 3060 5188686 2412 473769280 92.90 93.00 90.30 90.80 1.70 -1.84% 90.80 101 90.90 66 20.97
2013-03-04 3060 3377815 1895 298326542 90.60 90.60 87.10 87.30 3.50 -3.85% 87.20 24 87.30 37 20.16
2013-03-05 3060 1620004 896 141890354 87.40 88.20 87.30 87.30 0.00 0% 87.30 13 87.40 63 20.16
2013-03-06 3060 1059612 574 92775456 87.30 87.90 87.30 87.30 0.00 0% 87.30 91 87.50 7 20.16
2013-03-07 3060 3112243 1669 270462364 87.30 88.00 85.90 86.50 0.80 -0.92% 86.50 27 86.60 4 19.98
2013-03-08 3060 2221636 1057 192356710 86.80 87.10 86.10 86.50 0.00 0% 86.50 21 86.60 6 19.98
2013-03-11 3060 1240634 696 107555631 86.50 87.10 86.30 86.80 0.30 0.35% 86.70 26 86.80 31 20.05
2013-03-12 3060 1045200 659 91011752 86.80 87.60 86.50 86.80 0.00 0% 86.80 15 86.90 1 20.05
2013-03-13 3060 1020875 595 88583571 87.00 87.30 86.60 86.60 0.20 -0.23% 86.50 50 86.60 40 20.00
2013-03-14 3060 1265029 640 109776895 86.60 87.30 86.50 86.60 0.00 0% 86.60 76 86.70 1 20.00
2013-03-15 3060 1697850 993 148429006 87.00 88.20 86.50 87.00 0.40 0.46% 87.00 24 87.10 1 20.09
2013-03-18 3060 933330 551 81221239 87.80 87.80 86.30 86.80 0.20 -0.23% 86.70 7 86.90 6 20.05
2013-03-19 3060 635020 405 55066940 86.90 87.20 86.50 86.50 0.30 -0.35% 86.50 50 86.80 77 19.98
2013-03-20 3060 2265356 1168 193661271 86.50 86.90 83.10 84.20 2.30 -2.66% 84.10 32 84.20 22 19.45
2013-03-21 3060 3704905 2121 306484599 84.20 84.50 81.40 83.00 1.20 -1.43% 83.00 50 83.30 4 19.17
2013-03-22 3060 1201613 697 99523909 82.60 83.40 82.10 83.10 0.10 0.12% 83.10 3 83.20 7 19.19
2013-03-25 3060 1658484 985 136973481 84.00 84.00 81.90 82.00 1.10 -1.32% 82.00 81 82.20 2 18.94
2013-03-26 3060 1406291 876 115479096 82.00 82.70 81.80 82.00 0.00 0% 82.00 11 82.10 6 18.94
2013-03-27 3060 3029085 1728 244405545 82.00 82.20 79.90 80.20 1.80 -2.2% 80.20 27 80.30 5 13.21
2013-03-28 3060 2289806 1456 187810504 80.90 82.90 80.50 82.50 2.30 2.87% 82.40 1 82.50 86 13.59
2013-03-29 3060 1120571 764 92911693 83.00 83.80 82.30 82.50 0.00 0% 82.40 22 82.60 7 13.59
2013-04-01 3060 1144429 770 92910229 82.50 82.60 80.60 80.60 1.90 -2.3% 80.60 75 80.80 1 13.28
2013-04-02 3060 1651411 939 133242191 80.60 81.80 79.80 80.90 0.30 0.37% 80.90 3 81.00 8 13.33
2013-04-03 3060 727376 527 58934451 81.50 81.60 80.60 81.50 0.60 0.74% 81.40 12 81.50 13 13.43
2013-04-08 3060 2028595 1126 161214526 79.60 80.80 79.00 79.00 2.50 -3.07% 78.90 1 79.00 18 13.01
2013-04-09 3060 2030822 1071 159001257 79.00 79.50 77.40 78.00 1.00 -1.27% 78.00 11 78.10 1 12.85
2013-04-10 3060 1295501 705 100815628 78.50 78.50 77.20 77.70 0.30 -0.38% 77.70 8 77.80 1 12.80
2013-04-11 3060 1786875 1161 139087312 78.50 78.50 77.20 77.70 0.00 0% 77.60 92 77.70 32 12.80
2013-04-12 3060 1418900 894 110569529 77.80 78.40 77.60 77.80 0.10 0.13% 77.80 145 77.90 3 12.82
2013-04-15 3060 1158450 707 90024534 77.80 78.30 77.20 78.30 0.50 0.64% 78.30 1 78.40 14 12.90
2013-04-16 3060 1278961 902 100923444 77.50 79.90 77.50 79.80 1.50 1.92% 79.80 17 79.90 23 13.15
2013-04-17 3060 1294030 809 103366705 80.50 80.50 79.30 79.50 0.30 -0.38% 79.50 15 79.60 3 13.10
2013-04-18 3060 801301 511 63497359 79.40 79.90 78.70 79.10 0.40 -0.5% 79.10 6 79.20 1 13.03
2013-04-19 3060 694651 463 55179653 79.10 79.80 79.00 79.50 0.40 0.51% 79.40 1 79.50 9 13.10
2013-04-22 3060 1605648 996 130609803 79.80 82.10 79.60 81.50 2.00 2.52% 81.40 24 81.50 30 13.43
2013-04-23 3060 581522 398 47231282 81.60 81.60 81.00 81.00 0.50 -0.61% 81.00 27 81.20 15 13.34
2013-04-24 3060 985110 659 79727600 81.50 81.60 80.50 80.50 0.50 -0.62% 80.50 87 80.60 13 13.26
2013-04-25 3060 2928410 1774 243056967 82.50 83.90 81.90 83.40 2.90 3.6% 83.30 20 83.40 51 13.74
2013-04-26 3060 918419 603 76263108 83.40 83.60 82.50 82.60 0.80 -0.96% 82.60 54 82.70 2 13.61
2013-04-29 3060 680381 455 56295784 83.00 83.30 82.40 82.90 0.30 0.36% 82.80 1 82.90 1 13.66
2013-04-30 3060 1478622 773 123291861 83.40 83.60 82.90 83.50 0.60 0.72% 83.50 210 83.60 70 13.76
2013-05-02 3060 1420415 710 119090860 83.80 84.30 83.60 83.60 0.10 0.12% 83.60 370 83.80 23 13.77
2013-05-03 3060 1315086 747 109615318 84.40 84.40 82.60 82.80 0.80 -0.96% 82.80 16 82.90 10 13.64
2013-05-06 3060 1658590 888 136012260 82.80 83.20 81.50 81.60 1.20 -1.45% 81.50 45 81.70 1 13.85
2013-05-07 3060 1168745 760 96989137 83.50 83.80 82.30 82.60 1.00 1.23% 82.60 1 82.70 9 13.65
2013-05-08 3060 1072001 669 88114177 83.00 83.00 81.70 81.80 0.80 -0.97% 81.80 23 82.10 16 13.52
2013-05-09 3060 1016518 598 83313866 81.90 82.40 81.60 82.00 0.20 0.24% 81.90 2 82.00 4 13.55
2013-05-10 3060 821057 458 67388305 82.00 82.50 81.70 82.50 0.50 0.61% 82.40 1 82.50 41 13.64
2013-05-13 3060 947994 530 77837607 82.50 82.90 81.50 81.70 0.80 -0.97% 81.70 11 81.80 1 13.50
2013-05-14 3060 642092 469 52508331 81.70 82.00 81.60 81.90 0.20 0.24% 81.90 5 82.00 17 13.54
2013-05-15 3060 1817391 1050 151017923 81.90 83.80 81.90 83.70 1.80 2.2% 83.70 7 83.80 47 13.83
2013-05-16 3060 2535697 1431 214830134 84.00 85.20 83.70 84.70 1.00 1.19% 84.60 25 84.70 18 16.58
2013-05-17 3060 1497739 903 126879517 85.30 85.60 84.00 84.00 0.70 -0.83% 84.00 22 84.10 22 16.44
2013-05-20 3060 1526919 928 130042589 84.00 86.00 84.00 85.00 1.00 1.19% 85.00 32 85.20 14 16.63
2013-05-21 3060 1030726 621 87882010 85.40 85.70 85.10 85.10 0.10 0.12% 85.00 69 85.10 3 16.65
2013-05-22 3060 1993221 1190 172374537 85.70 87.30 85.60 86.60 1.50 1.76% 86.50 21 86.60 32 16.95
2013-05-23 3060 1873631 950 160645437 86.90 87.00 85.30 85.30 1.30 -1.5% 85.30 10 85.40 16 16.69
2013-05-24 3060 1612880 872 136782264 85.60 85.80 83.50 84.90 0.40 -0.47% 84.80 1 85.00 4 16.61
2013-05-27 3060 1231325 638 105614952 85.20 86.30 85.10 85.50 0.60 0.71% 85.50 9 85.60 54 16.73
2013-05-28 3060 1317026 730 113725635 86.30 86.80 85.70 86.10 0.60 0.7% 86.00 101 86.10 21 16.85
2013-05-29 3060 1841250 791 158797324 86.70 86.80 85.70 85.90 0.20 -0.23% 85.90 15 86.10 1 16.81
2013-05-30 3060 1142020 650 98185515 85.50 86.40 85.50 86.00 0.10 0.12% 86.00 30 86.10 71 16.83
2013-05-31 3060 2392955 1075 205871217 86.60 86.70 85.60 86.60 0.60 0.7% 86.50 4 86.60 40 16.95
2013-06-03 3060 729860 449 62820117 85.90 86.60 85.80 85.90 0.70 -0.81% 85.90 10 86.00 1 16.81
2013-06-04 3060 1483662 754 128120355 86.30 87.10 85.90 87.10 1.20 1.4% 87.10 38 87.20 16 17.05
2013-06-05 3060 2521391 1528 221121584 87.50 88.20 87.20 87.60 0.50 0.57% 87.50 36 87.60 70 17.14
2013-06-06 3060 3879418 2033 323276173 83.10 84.20 83.10 83.10 0.00 -5.14% 83.10 113 83.20 11 16.26
2013-06-07 3060 1883242 1092 155341828 83.60 83.60 81.80 81.80 1.30 -1.56% 81.80 96 81.90 15 16.01
2013-06-10 3060 1027737 723 84585534 82.50 82.70 81.90 82.00 0.20 0.24% 82.00 54 82.10 4 16.05
2013-06-11 3060 1314108 812 108695826 82.20 83.60 82.10 83.60 1.60 1.95% 83.40 2 83.60 35 16.36
2013-06-13 3060 1567100 919 131028280 83.60 84.20 83.00 83.30 0.30 -0.36% 83.30 22 83.40 10 16.30
2013-06-14 3060 1231600 776 101772900 83.30 83.90 81.80 82.00 1.30 -1.56% 82.00 26 82.30 8 16.05
2013-06-17 3060 1022767 576 83846394 81.90 82.30 81.80 81.90 0.10 -0.12% 81.90 31 82.00 2 16.03
2013-06-18 3060 1399120 838 113138571 82.40 82.40 80.30 80.30 1.60 -1.95% 80.30 3 80.40 103 15.71
2013-06-19 3060 1339519 800 107519778 80.40 81.00 79.80 80.10 0.20 -0.25% 80.10 1 80.20 25 15.68
2013-06-20 3060 1149217 646 91024948 80.00 80.00 78.20 79.00 1.10 -1.37% 79.00 39 79.30 1 15.46
2013-06-21 3060 2781304 1429 224754673 78.00 83.00 78.00 81.00 2.00 2.53% 81.00 117 81.30 1 15.85
2013-06-24 3060 761093 522 61840520 82.00 82.00 80.90 80.90 0.10 -0.12% 80.80 37 81.10 3 15.83
2013-06-25 3060 1009438 740 81861478 81.00 81.90 80.20 81.00 0.10 0.12% 80.90 3 81.00 8 15.85
2013-06-26 3060 960294 639 78751765 82.00 82.50 81.50 82.20 1.20 1.48% 82.20 18 82.30 23 16.09
2013-06-27 3060 1516060 930 126201369 83.00 83.70 82.80 83.70 1.50 1.82% 83.60 29 83.70 12 16.38
2013-06-28 3060 1981740 1020 166322750 84.40 84.70 83.10 83.10 0.60 -0.72% 83.10 42 83.40 1 16.26
2013-07-01 3060 706586 471 58865143 83.30 83.70 82.70 83.40 0.30 0.36% 83.40 4 83.50 1 16.32
2013-07-02 3060 959298 604 80335110 83.40 84.20 83.30 83.80 0.40 0.48% 83.80 16 83.90 16 16.40
2013-07-03 3060 659855 457 55139259 84.00 84.20 83.20 83.20 0.60 -0.72% 83.20 2 83.40 5 16.28
2013-07-04 3060 1078426 621 89036687 83.20 83.70 82.00 82.10 1.10 -1.32% 82.00 149 82.10 13 16.07
2013-07-05 3060 766100 489 63073770 82.20 82.60 82.10 82.40 0.30 0.37% 82.20 5 82.50 43 16.13
2013-07-08 3060 633955 434 52337386 82.50 83.20 82.10 82.10 0.30 -0.36% 82.10 21 82.20 1 16.07
2013-07-09 3060 1757929 954 141838818 82.10 82.10 79.10 80.90 1.20 -1.46% 80.90 3 81.00 40 15.83
2013-07-10 3060 841125 507 68132960 80.90 81.80 80.60 80.70 0.20 -0.25% 80.70 95 80.80 4 15.79
2013-07-11 3060 850468 502 69052408 80.90 81.60 80.80 81.00 0.30 0.37% 80.90 12 81.00 7 15.85
2013-07-12 3060 2251000 1137 185919500 81.20 83.50 81.10 83.50 2.50 3.09% 83.50 26 83.60 87 16.34
2013-07-15 3060 1199220 748 100517966 84.00 84.50 83.30 83.50 0.00 0% 83.50 79 83.60 1 16.34
2013-07-16 3060 652900 447 54452828 83.70 83.90 83.10 83.20 0.30 -0.36% 83.20 27 83.50 15 16.28
2013-07-17 3060 1149265 749 94593830 83.20 83.20 81.60 82.00 1.20 -1.44% 82.00 6 82.20 1 16.05
2013-07-18 3060 1470999 829 119371719 82.00 82.10 80.70 80.80 1.20 -1.46% 80.80 97 80.90 18 15.81
2013-07-19 3060 1200662 751 97980951 81.50 82.30 80.50 81.70 0.90 1.11% 81.60 26 81.70 3 15.99
2013-07-22 3060 622674 458 50977931 82.10 82.50 81.50 81.50 0.20 -0.24% 81.50 2 81.70 17 15.95
2013-07-23 3060 806797 525 66040996 82.00 82.20 81.40 81.50 0.00 0% 81.50 6 81.70 9 15.95
2013-07-24 3060 746402 436 60855863 81.50 81.90 81.10 81.50 0.00 0% 81.40 25 81.50 1 15.95
2013-07-25 3060 2038450 1144 168721475 81.50 83.70 81.40 83.60 2.10 2.58% 83.50 12 83.60 16 16.36
2013-07-26 3060 5546610 2737 480612311 87.20 87.60 85.60 85.80 2.20 2.63% 85.80 29 85.90 6 16.79
2013-07-29 3060 1812221 1057 153286695 85.80 85.80 83.70 83.70 2.10 -2.45% 83.70 15 83.80 6 16.38
2013-07-30 3060 840712 538 70623450 84.00 84.40 83.60 83.60 0.10 -0.12% 83.50 88 83.60 3 16.36
2013-07-31 3060 1671253 999 141522174 83.70 85.70 83.30 84.90 1.30 1.56% 84.90 2 85.00 30 16.61
2013-08-01 3060 1025032 649 87319520 85.50 85.60 84.80 85.40 0.50 0.59% 85.20 3 85.40 30 16.71
2013-08-02 3060 1342343 849 115223498 85.90 86.50 85.50 85.50 0.10 0.12% 85.50 69 85.60 5 16.73
2013-08-05 3060 965685 596 82874902 85.90 86.10 85.60 85.70 0.20 0.23% 85.60 4 85.70 1 16.77
2013-08-06 3060 857339 569 72645543 85.50 85.50 84.40 84.50 1.20 -1.4% 84.50 18 84.80 8 16.54
2013-08-07 3060 837108 461 70244292 84.00 84.50 83.60 83.80 0.70 -0.83% 83.70 33 83.80 9 16.40
2013-08-08 3060 994280 600 84253228 84.00 85.30 84.00 85.00 1.20 1.43% 85.00 7 85.20 10 16.63
2013-08-09 3060 3101172 1912 269202564 86.00 87.40 85.80 86.70 1.70 2% 86.70 2 86.80 61 16.97
2013-08-12 3060 4059085 2103 356603311 87.50 89.50 86.50 89.50 2.80 3.23% 89.30 4 89.50 53 17.51
2013-08-13 3060 5941736 3308 548168115 90.30 93.10 90.30 92.70 3.20 3.58% 92.60 7 92.70 19 75.98
2013-08-14 3060 3239565 1930 301650219 93.20 93.60 92.20 93.60 0.90 0.97% 93.50 19 93.60 25 76.72
2013-08-15 3060 7702513 4636 754581100 93.70 100.00 93.10 100.00 6.40 6.84% 100.00 271 0.00 0 81.97
2013-08-16 3060 3519286 1923 371460602 103.00 107.00 102.50 107.00 7.00 7% 107.00 2079 0.00 0 87.70
2013-08-19 3060 2085280 987 237721920 114.00 114.00 114.00 114.00 7.00 6.54% 114.00 3097 0.00 0 93.44
2013-08-20 3060 18869805 9946 2147483647 121.50 121.50 107.00 116.50 2.50 2.19% 116.50 5 117.00 117 95.49
2013-08-22 3060 11388624 6353 1397616673 124.00 124.50 119.50 124.50 8.00 6.87% 124.50 1349 0.00 0 102.05
2013-08-23 3060 10994669 6612 1428616308 128.00 133.00 125.00 132.50 8.00 6.43% 132.00 77 132.50 5 108.61
2013-08-26 3060 9864652 5860 1362736744 135.00 141.50 134.00 141.50 9.00 6.79% 141.50 447 0.00 0 115.98
2013-08-27 3060 15935584 9399 2147483647 143.50 147.00 135.00 138.00 3.50 -2.47% 138.00 540 138.50 17 113.11
2013-08-28 3060 9384228 4999 1258270794 134.00 139.50 128.50 128.50 9.50 -6.88% 0.00 0 128.50 642 105.33
2013-08-29 3060 14762955 7584 1888095425 128.00 137.00 121.00 135.50 7.00 5.45% 135.50 7 136.00 150 111.07
2013-08-30 3060 7650783 4306 1064502403 138.00 142.00 135.00 141.50 6.00 4.43% 141.00 7 141.50 66 115.98
2013-09-02 3060 5744071 3152 812498011 144.00 144.00 138.00 141.50 0.00 0% 141.50 115 142.00 47 115.98
2013-09-03 3060 4372803 2272 618103920 142.00 143.00 139.00 140.50 1.00 -0.71% 140.50 53 141.00 38 115.16
2013-09-04 3060 12249172 5653 1611035532 131.00 135.00 131.00 131.00 9.50 -6.76% 0.00 0 131.00 83 107.38
2013-09-05 3060 7573054 4508 1027313952 135.00 138.00 133.50 138.00 7.00 5.34% 137.50 26 138.00 13 113.11
2013-09-06 3060 6971300 3817 982421144 140.00 143.50 138.00 140.50 2.50 1.81% 140.00 41 140.50 3 115.16
2013-09-09 3060 3828505 2199 525127675 140.50 140.50 134.00 136.00 4.50 -3.2% 135.50 44 136.00 11 111.48
2013-09-10 3060 4466491 2654 605192285 136.50 139.50 132.00 136.00 0.00 0% 135.50 19 136.00 100 111.48
2013-09-11 3060 6160634 3753 854943162 138.50 143.00 135.00 143.00 7.00 5.15% 142.50 25 143.00 14 117.21
2013-09-12 3060 7226554 4433 1056758438 145.50 148.00 144.50 145.00 2.00 1.4% 145.00 1 145.50 30 118.85
2013-09-13 3060 542356 335 73218060 135.00 135.00 135.00 135.00 10.00 -6.9% 0.00 0 135.00 13616 110.66
2013-09-14 3060 6845660 3016 862553160 126.00 126.00 126.00 126.00 9.00 -6.67% 0.00 0 126.00 974 103.28
2013-09-16 3060 4231707 2029 515350071 121.00 127.00 117.50 117.50 8.50 -6.75% 0.00 0 117.50 2215 96.31
2013-09-17 3060 3521376 1547 387585666 109.50 113.00 109.50 109.50 8.00 -6.81% 0.00 0 109.50 2820 89.75
2013-09-18 3060 4883236 1934 498329072 102.00 103.00 102.00 102.00 7.50 -6.85% 0.00 0 102.00 2426 83.61
2013-09-23 3060 3527939 1479 362568551 96.00 109.00 96.00 109.00 7.00 6.86% 109.00 561 0.00 0 89.34
2013-09-24 3060 3727440 1558 428352100 111.00 116.50 111.00 114.50 5.50 5.05% 114.50 3 115.00 13 93.85
2013-09-25 3060 1876788 801 219316984 116.50 118.00 115.00 117.50 3.00 2.62% 117.50 27 118.00 57 96.31
2013-09-26 3060 1989860 894 239541780 120.00 123.00 118.50 123.00 5.50 4.68% 123.00 98 123.50 9 100.82
2013-09-27 3060 1530090 766 187415160 125.00 125.00 120.50 123.00 0.00 0% 122.50 18 123.00 8 100.82
2013-09-30 3060 5852423 3699 705508991 125.00 125.00 117.50 117.50 5.50 -4.47% 117.50 53 118.00 3 96.31
2013-10-01 3060 2366891 1573 278799247 115.00 119.50 115.00 118.00 0.50 0.43% 118.00 287 118.50 3 96.72
2013-10-02 3060 3452994 2241 426276243 121.00 125.50 120.00 125.50 7.50 6.36% 125.00 69 125.50 46 102.87
2013-10-03 3060 2941635 1807 361482970 125.50 125.50 121.00 122.50 3.00 -2.39% 122.50 58 123.00 57 100.41
2013-10-04 3060 5054602 2274 617812742 121.50 124.50 120.50 123.00 0.50 0.41% 123.00 25 123.50 8 100.82
2013-10-07 3060 6330116 3456 809586196 125.00 131.50 122.50 131.50 8.50 6.91% 131.50 260 0.00 0 107.79
2013-10-08 3060 6385101 3564 891147187 140.50 140.50 136.50 140.50 9.00 6.84% 140.50 744 0.00 0 115.16
2013-10-09 3060 8399152 5220 1187822394 143.00 145.50 137.50 137.50 3.00 -2.14% 137.50 44 138.00 36 112.70
2013-10-11 3060 3405767 2098 477550521 141.00 142.00 138.50 141.00 3.50 2.55% 140.50 6 141.00 27 115.57
2013-10-14 3060 3191004 2115 444358054 142.00 142.50 137.50 138.50 2.50 -1.77% 138.00 100 139.00 50 113.52
2013-10-15 3060 5323441 3242 729499622 140.50 141.00 134.00 137.50 1.00 -0.72% 137.00 75 137.50 21 112.70
2013-10-16 3060 2621323 1851 354107428 137.00 137.00 133.50 134.50 3.00 -2.18% 134.50 1 135.00 82 110.25
2013-10-17 3060 2315261 1429 315922364 138.00 138.00 135.00 135.50 1.00 0.74% 135.50 35 136.50 22 111.07
2013-10-18 3060 3256987 2013 451929159 136.00 141.50 135.50 141.50 6.00 4.43% 141.00 36 141.50 2 115.98
2013-10-21 3060 2179605 1420 307108490 143.50 143.50 138.50 138.50 3.00 -2.12% 138.50 28 140.00 26 113.52
2013-10-22 3060 1827059 1278 252954583 137.50 140.50 137.00 137.00 1.50 -1.08% 137.00 54 137.50 8 112.30
2013-10-23 3060 2138757 1497 297613466 138.00 140.50 137.50 138.00 1.00 0.73% 138.00 49 138.50 1 113.11
2013-10-24 3060 4879470 3160 692943180 140.00 144.00 139.50 144.00 6.00 4.35% 143.50 16 144.00 109 118.03
2013-10-25 3060 2096198 1448 297244116 143.50 143.50 140.50 140.50 3.50 -2.43% 140.50 76 141.00 1 115.16
2013-10-28 3060 1550726 975 217839000 140.50 142.00 139.50 139.50 1.00 -0.71% 139.50 55 140.00 21 114.34
2013-10-29 3060 1276841 839 179833922 141.00 141.50 139.50 141.50 2.00 1.43% 141.00 5 141.50 65 115.98
2013-10-30 3060 2993293 1913 430505399 143.50 145.00 142.50 143.00 1.50 1.06% 143.00 40 143.50 12 117.21
2013-10-31 3060 4523711 2935 663574728 145.00 148.50 144.50 148.00 5.00 3.5% 147.50 118 148.00 72 121.31
2013-11-01 3060 2625622 1743 383970434 149.00 149.00 144.00 146.00 2.00 -1.35% 145.50 68 146.50 26 119.67
2013-11-04 3060 1428751 957 209441148 146.00 147.50 145.00 147.50 1.50 1.03% 147.00 25 147.50 36 120.90
2013-11-05 3060 3837918 2450 553485110 147.50 148.00 141.50 142.00 5.50 -3.73% 142.00 194 142.50 3 116.39
2013-11-06 3060 3146003 2144 442223929 142.00 143.50 138.00 142.50 0.50 0.35% 142.50 62 143.00 35 116.80
2013-11-07 3060 2714410 1717 379547990 139.00 142.00 138.50 139.00 3.50 -2.46% 139.00 114 139.50 3 113.93
2013-11-08 3060 5530682 3711 749257616 137.00 138.50 132.50 137.00 2.00 -1.44% 137.00 6 137.50 25 112.30
2013-11-11 3060 1832128 1316 252349048 138.00 139.00 136.00 139.00 2.00 1.46% 138.50 9 139.00 9 82.25
2013-11-12 3060 2338455 1545 321315200 139.00 140.00 135.50 137.00 2.00 -1.44% 137.00 90 138.00 12 81.07
2013-11-13 3060 1594182 1016 219603569 137.00 139.00 136.00 138.00 1.00 0.73% 137.50 16 138.00 2 81.66
2013-11-14 3060 1884500 1283 259127000 139.00 139.50 136.00 136.00 2.00 -1.45% 136.00 91 137.00 4 80.47
2013-11-15 3060 2665370 1920 373717540 137.50 142.00 137.50 142.00 6.00 4.41% 141.50 3 142.00 140 84.02
2013-11-18 3060 1780660 1171 252562900 143.00 144.00 140.00 140.00 2.00 -1.41% 140.00 33 140.50 2 82.84
2013-11-19 3060 1010401 683 142285442 140.00 142.50 139.00 142.50 2.50 1.79% 142.00 1 142.50 4 84.32
2013-11-20 3060 1787600 1309 254832300 142.50 144.50 140.50 142.50 0.00 0% 142.50 27 143.00 8 84.32
2013-11-21 3060 2145938 1389 303045258 142.00 143.00 140.00 140.00 2.50 -1.75% 140.00 119 140.50 4 82.84
2013-11-22 3060 1151635 808 162794535 142.00 142.50 140.50 140.50 0.50 0.36% 140.50 29 141.00 17 83.14
2013-11-25 3060 1755049 1022 249118381 142.00 143.50 140.50 140.50 0.00 0% 140.50 46 141.00 68 83.14
2013-11-26 3060 1140861 789 162070690 141.50 142.50 141.00 142.50 2.00 1.42% 142.00 41 142.50 28 84.32
2013-11-27 3060 1342644 867 191868123 143.50 144.00 142.00 142.00 0.50 -0.35% 142.00 65 142.50 3 84.02
2013-11-28 3060 1188792 732 169371964 143.00 143.50 142.00 142.00 0.00 0% 142.00 91 142.50 10 84.02
2013-11-29 3060 1496958 1024 211341536 142.00 142.50 140.00 142.00 0.00 0% 142.00 12 142.50 59 84.02
2013-12-02 3060 593063 472 84222009 142.50 142.50 141.50 142.00 0.00 0% 142.00 35 142.50 46 84.02
2013-12-03 3060 2875187 1852 417951115 142.50 147.00 142.00 145.00 3.00 2.11% 145.00 56 145.50 15 85.80
2013-12-04 3060 1460358 1013 211496552 146.50 146.50 143.00 143.00 2.00 -1.38% 143.00 114 144.00 3 84.62
2013-12-05 3060 1300244 843 185663892 144.00 144.50 142.00 142.00 1.00 -0.7% 142.00 152 143.00 23 84.02
2013-12-06 3060 1070735 695 153495840 143.00 144.50 142.50 143.50 1.50 1.06% 143.50 10 144.00 22 84.91
2013-12-09 3060 1663960 1097 241681080 145.00 147.00 144.00 144.00 0.50 0.35% 144.00 30 144.50 69 85.21
2013-12-10 3060 1026479 719 147489734 145.00 145.00 143.00 143.00 1.00 -0.69% 143.00 68 143.50 3 84.62
2013-12-11 3060 813152 555 116641888 144.00 144.50 143.00 143.00 0.00 0% 143.00 104 144.00 60 84.62
2013-12-12 3060 711405 527 101415617 143.00 143.00 142.00 142.50 0.50 -0.35% 142.00 177 142.50 78 84.32
2013-12-13 3060 778600 512 110946499 142.50 143.50 142.00 142.00 0.50 -0.35% 142.00 125 142.50 10 84.02
2013-12-16 3060 1390615 900 200105211 143.50 145.00 143.00 145.00 3.00 2.11% 144.50 9 145.00 136 85.80
2013-12-17 3060 3403307 2150 502588629 146.50 149.50 146.00 146.00 1.00 0.69% 146.00 80 147.00 19 86.39
2013-12-18 3060 1319411 937 194142029 147.00 148.00 146.00 148.00 2.00 1.37% 147.50 57 148.00 24 87.57
2013-12-19 3060 5365215 3583 825475970 149.50 158.00 149.50 158.00 10.00 6.76% 158.00 185 0.00 0 93.49
2013-12-20 3060 6586965 4106 1091219585 161.00 169.00 160.00 169.00 11.00 6.96% 169.00 410 0.00 0 100.00
2013-12-23 3060 6594849 4080 1138235679 174.50 176.00 169.50 170.00 1.00 0.59% 170.00 51 170.50 7 100.59
2013-12-24 3060 2756667 1953 479569060 172.00 178.00 171.00 178.00 8.00 4.71% 177.50 3 178.00 39 105.33
2013-12-25 3060 1433893 839 238026238 166.00 166.00 166.00 166.00 12.00 -6.74% 0.00 0 166.00 6491 98.22
2013-12-26 3060 6522225 3868 1035060051 154.50 166.00 154.50 163.00 3.00 -1.81% 162.50 25 163.00 3 96.45
2013-12-27 3060 3310694 2134 546792204 161.00 167.50 161.00 166.00 3.00 1.84% 166.00 38 166.50 23 98.22
2013-12-30 3060 2011081 1425 340022639 167.50 171.00 166.50 168.50 2.50 1.51% 168.50 38 169.00 7 99.70
2013-12-31 3060 1585877 1180 270094213 172.00 172.00 169.00 169.00 0.50 0.3% 169.00 76 169.50 5 100.00
2013-12-31 3060 1585877 1180 270094213 172.00 172.00 169.00 169.00 0.50 0% 169.00 76 169.50 5 100.00