聚鼎(6224)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　53.00
0
0%		53.70
0.7
1.32%		53.20
-0.5
-0.93%		 　53.50
0.3
0.56%		52.70
-0.8
-1.5%		52.70
0
0%		52.90
0.2
0.38%		53.90
1
1.89%		 　54.60
0.7
1.3%		54.80
0.2
0.37%		53.90
-0.9
-1.64%		53.60
-0.3
-0.56%		54.30
0.7
1.31%		 　56.00
1.7
3.13%		56.70
0.7
1.25%		56.20
-0.5
-0.88%		56.00
-0.2
-0.36%		56.10
0.1
0.18%		 　56.80
0.7
1.25%		57.00
0.2
0.35%		57.50
0.5
0.88%		57.70
0.2
0.35%		54.91
2 月58.50
0.8
1.39%		 　57.90
-0.6
-1.03%		58.20
0.3
0.52%		58.00
-0.2
-0.34%		 　　　　　　　　　　57.80
-0.2
-0.34%		58.10
0.3
0.52%		58.10
0
0%		57.70
-0.4
-0.69%		57.50
-0.2
-0.35%		57.50
0
0%		 58.20
0.7
1.22%		59.30
1.1
1.89%		59.80
0.5
0.84%		 58.43
3 月59.50
-0.3
-0.5%		 　59.40
-0.1
-0.17%		59.60
0.2
0.34%		59.20
-0.4
-0.67%		59.20
0
0%		59.10
-0.1
-0.17%		 　60.40
1.3
2.2%		59.50
-0.9
-1.49%		59.50
0
0%		59.80
0.3
0.5%		59.80
0
0%		 　58.60
-1.2
-2.01%		58.80
0.2
0.34%		58.40
-0.4
-0.68%		58.70
0.3
0.51%		58.20
-0.5
-0.85%		 　58.80
0.6
1.03%		59.00
0.2
0.34%		59.80
0.8
1.36%		60.00
0.2
0.33%		59.90
-0.1
-0.17%		 59.35
4 月60.00
0.1
0.17%		60.00
0
0%		60.20
0.2
0.33%		 　　　59.80
-0.4
-0.66%		58.00
-1.8
-3.01%		57.50
-0.5
-0.86%		58.20
0.7
1.22%		58.10
-0.1
-0.17%		 　57.50
-0.6
-1.03%		57.00
-0.5
-0.87%		57.00
0
0%		56.70
-0.3
-0.53%		57.50
0.8
1.41%		 　57.50
0
0%		57.30
-0.2
-0.35%		57.40
0.1
0.17%		57.70
0.3
0.52%		57.50
-0.2
-0.35%		 　57.80
0.3
0.52%		58.00
0.2
0.35%		 58.05
5 月　58.00
0
0%		57.80
-0.2
-0.34%		 　58.90
1.1
1.9%		57.90
-1
-1.7%		57.40
-0.5
-0.86%		57.30
-0.1
-0.17%		57.00
-0.3
-0.52%		 　56.70
-0.3
-0.53%		57.00
0.3
0.53%		58.00
1
1.75%		58.50
0.5
0.86%		58.50
0
0%		 　58.10
-0.4
-0.68%		58.20
0.1
0.17%		57.70
-0.5
-0.86%		57.60
-0.1
-0.17%		57.70
0.1
0.17%		 　57.50
-0.2
-0.35%		57.60
0.1
0.17%		58.20
0.6
1.04%		57.50
-0.7
-1.2%		58.00
0.5
0.87%		57.78
6 月 　59.30
1.3
2.24%		59.40
0.1
0.17%		59.10
-0.3
-0.51%		57.90
-1.2
-2.03%		58.10
0.2
0.35%		 　57.80
-0.3
-0.52%		58.00
0.2
0.35%		 57.60
-0.4
-0.69%		57.90
0.3
0.52%		 　59.60
1.7
2.94%		59.60
0
0%		59.60
0
0%		59.30
-0.3
-0.5%		58.90
-0.4
-0.67%		 　59.50
0.6
1.02%		58.00
-1.5
-2.52%		58.60
0.6
1.03%		58.90
0.3
0.51%		59.00
0.1
0.17%		 58.4
7 月55.60
-3.4
-5.76%		55.80
0.2
0.36%		55.30
-0.5
-0.9%		55.00
-0.3
-0.54%		55.40
0.4
0.73%		 　54.40
-1
-1.81%		54.10
-0.3
-0.55%		54.10
0
0%		54.40
0.3
0.55%		55.30
0.9
1.65%		 　54.70
-0.6
-1.08%		55.10
0.4
0.73%		54.90
-0.2
-0.36%		54.60
-0.3
-0.55%		54.50
-0.1
-0.18%		 　55.50
1
1.83%		55.80
0.3
0.54%		55.70
-0.1
-0.18%		55.70
0
0%		55.80
0.1
0.18%		 　55.60
-0.2
-0.36%		55.30
-0.3
-0.54%		55.30
0
0%		55.11
8 月55.10
-0.2
-0.36%		54.90
-0.2
-0.36%		 　54.80
-0.1
-0.18%		54.10
-0.7
-1.28%		53.60
-0.5
-0.92%		53.20
-0.4
-0.75%		53.00
-0.2
-0.38%		 　52.60
-0.4
-0.75%		53.80
1.2
2.28%		54.00
0.2
0.37%		54.10
0.1
0.19%		53.90
-0.2
-0.37%		 　53.80
-0.1
-0.19%		53.90
0.1
0.19%		 53.50
-0.4
-0.74%		53.50
0
0%		 　53.90
0.4
0.75%		53.70
-0.2
-0.37%		52.90
-0.8
-1.49%		52.90
0
0%		53.10
0.2
0.38%		 53.72
9 月　53.50
0.4
0.75%		56.00
2.5
4.67%		55.90
-0.1
-0.18%		55.70
-0.2
-0.36%		55.50
-0.2
-0.36%		 　55.50
0
0%		54.50
-1
-1.8%		54.00
-0.5
-0.92%		54.50
0.5
0.93%		54.20
-0.3
-0.55%		54.30
0.1
0.18%		 54.70
0.4
0.74%		54.70
0
0%		54.70
0
0%		 　　　55.10
0.4
0.73%		55.20
0.1
0.18%		56.70
1.5
2.72%		57.50
0.8
1.41%		57.00
-0.5
-0.87%		 　57.80
0.8
1.4%		 55.5
10 月57.30
-0.5
-0.87%		59.50
2.2
3.84%		59.50
0
0%		59.00
-0.5
-0.84%		 　58.80
-0.2
-0.34%		58.90
0.1
0.17%		57.00
-1.9
-3.23%		 57.10
0.1
0.18%		 　56.50
-0.6
-1.05%		57.80
1.3
2.3%		57.50
-0.3
-0.52%		58.20
0.7
1.22%		58.20
0
0%		 　58.40
0.2
0.34%		58.40
0
0%		57.90
-0.5
-0.86%		59.50
1.6
2.76%		59.00
-0.5
-0.84%		 　59.50
0.5
0.85%		59.50
0
0%		59.60
0.1
0.17%		59.80
0.2
0.34%		58.41
11 月58.80
-1
-1.67%		 　59.00
0.2
0.34%		59.10
0.1
0.17%		58.30
-0.8
-1.35%		58.00
-0.3
-0.51%		58.10
0.1
0.17%		 　58.30
0.2
0.34%		58.50
0.2
0.34%		58.10
-0.4
-0.68%		58.00
-0.1
-0.17%		57.50
-0.5
-0.86%		 　57.00
-0.5
-0.87%		57.20
0.2
0.35%		57.50
0.3
0.52%		57.00
-0.5
-0.87%		57.20
0.2
0.35%		 　57.00
-0.2
-0.35%		57.60
0.6
1.05%		57.50
-0.1
-0.17%		57.50
0
0%		58.00
0.5
0.87%		 57.94
12 月　59.00
1
1.72%		58.80
-0.2
-0.34%		59.30
0.5
0.85%		59.50
0.2
0.34%		59.90
0.4
0.67%		 　59.50
-0.4
-0.67%		59.30
-0.2
-0.34%		59.00
-0.3
-0.51%		58.60
-0.4
-0.68%		61.30
2.7
4.61%		 　62.00
0.7
1.14%		63.30
1.3
2.1%		64.40
1.1
1.74%		63.90
-0.5
-0.78%		64.30
0.4
0.63%		 　63.60
-0.7
-1.09%		64.80
1.2
1.89%		64.40
-0.4
-0.62%		64.00
-0.4
-0.62%		64.00
0
0%		 　62.60
-1.4
-2.19%		63.70
1.1
1.76%		61.8

說明:最高漲幅:4.67%最低跌幅:-5.76% 最高價:64.80最低價:52.60平均價:57.43,灰色底表示週末,漲139天(80.1)元,跌140天(-74.3)元,平盤31天
5%=2,4%=1,3%=6,2%=21,1%=62,0%=78,-0%=3,-1%=4,-2%=12,-3%=42,-4%=79,

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 6224 217518 138 11510754 52.60 53.40 52.30 53.00 1.00 0% 52.90 1 53.10 15 11.62
2013-01-03 6224 242209 168 13018081 53.50 54.20 53.00 53.70 0.70 1.32% 53.60 5 53.90 2 11.78
2013-01-04 6224 237434 168 12819431 53.70 54.50 53.20 53.20 0.50 -0.93% 53.20 1 53.80 3 11.67
2013-01-07 6224 86316 65 4618937 53.20 53.90 53.20 53.50 0.30 0.56% 53.40 11 53.60 1 11.73
2013-01-08 6224 148762 107 7905766 53.70 53.70 52.70 52.70 0.80 -1.5% 52.70 19 53.00 1 11.56
2013-01-09 6224 82718 63 4379635 53.00 53.40 52.70 52.70 0.00 0% 52.70 11 52.90 1 11.56
2013-01-10 6224 174630 145 9315562 53.50 53.90 52.90 52.90 0.20 0.38% 52.90 9 53.40 8 11.60
2013-01-11 6224 257756 165 13843845 53.10 54.20 53.00 53.90 1.00 1.89% 53.90 7 54.00 2 11.82
2013-01-14 6224 285433 188 15580540 54.20 54.80 54.20 54.60 0.70 1.3% 54.60 29 54.70 2 11.97
2013-01-15 6224 216772 124 11853073 55.00 55.00 54.50 54.80 0.20 0.37% 54.70 6 54.80 7 12.02
2013-01-16 6224 155019 112 8395933 55.00 55.00 53.90 53.90 0.90 -1.64% 53.90 11 54.20 5 11.82
2013-01-17 6224 242001 133 13038854 53.90 54.20 53.60 53.60 0.30 -0.56% 53.60 3 53.90 6 11.75
2013-01-18 6224 192644 125 10460576 53.90 54.40 53.90 54.30 0.70 1.31% 54.30 11 54.40 2 11.91
2013-01-21 6224 527753 375 29406368 55.00 56.40 54.50 56.00 1.70 3.13% 56.00 25 56.10 5 12.28
2013-01-22 6224 536274 371 30459734 56.50 57.40 56.00 56.70 0.70 1.25% 56.60 1 56.70 7 12.43
2013-01-23 6224 296022 214 16815734 57.00 57.30 56.20 56.20 0.50 -0.88% 56.20 6 56.50 3 12.32
2013-01-24 6224 169060 144 9525190 57.10 57.10 56.00 56.00 0.20 -0.36% 55.90 1 56.00 1 12.28
2013-01-25 6224 165311 129 9303677 56.10 56.70 56.00 56.10 0.10 0.18% 56.10 1 56.30 2 12.30
2013-01-28 6224 194162 143 11031600 57.00 57.00 56.30 56.80 0.70 1.25% 56.60 13 56.80 1 12.46
2013-01-29 6224 214199 168 12234500 57.00 57.30 56.80 57.00 0.20 0.35% 57.00 37 57.10 1 12.50
2013-01-30 6224 401696 282 23187287 57.10 58.20 57.10 57.50 0.50 0.88% 57.50 12 57.80 18 12.61
2013-01-31 6224 489437 280 28502413 58.30 58.70 57.70 57.70 0.20 0.35% 57.60 11 58.00 1 12.65
2013-02-01 6224 490836 293 28737704 58.30 58.90 58.10 58.50 0.80 1.39% 58.40 7 58.50 19 12.83
2013-02-04 6224 530902 296 31233453 59.00 59.40 57.90 57.90 0.60 -1.03% 57.90 10 58.00 10 12.70
2013-02-05 6224 202361 148 11742808 57.90 58.30 57.50 58.20 0.30 0.52% 58.10 4 58.20 6 12.76
2013-02-06 6224 402024 242 23568794 59.00 59.20 58.00 58.00 0.20 -0.34% 58.00 21 58.20 2 12.72
2013-02-18 6224 266700 211 15466200 58.00 58.70 57.60 57.80 0.20 -0.34% 57.80 3 58.20 2 12.68
2013-02-19 6224 260897 162 15225412 57.80 58.80 57.80 58.10 0.30 0.52% 58.10 5 58.40 17 12.74
2013-02-20 6224 163215 123 9492270 58.10 58.40 58.00 58.10 0.00 0% 58.10 14 58.30 13 12.74
2013-02-21 6224 127442 99 7371200 58.10 58.20 57.60 57.70 0.40 -0.69% 57.70 2 57.80 6 12.65
2013-02-22 6224 172126 102 9899657 57.70 57.80 57.20 57.50 0.20 -0.35% 57.50 3 57.60 6 12.61
2013-02-23 6224 120274 83 6931553 57.70 57.80 57.50 57.50 0.00 0% 57.50 15 57.60 1 12.61
2013-02-25 6224 244162 145 14164458 57.70 58.40 57.60 58.20 0.70 1.22% 58.00 2 58.30 7 12.76
2013-02-26 6224 1322780 825 78754595 58.20 60.50 58.20 59.30 1.10 1.89% 59.30 6 59.50 6 13.00
2013-02-27 6224 505398 370 30269358 59.50 60.30 59.50 59.80 0.50 0.84% 59.80 1 59.90 7 13.11
2013-03-01 6224 433711 278 26065860 60.00 60.60 59.50 59.50 0.30 -0.5% 59.40 1 59.50 6 13.05
2013-03-04 6224 208200 157 12351620 59.80 59.80 59.00 59.40 0.10 -0.17% 59.40 19 59.60 7 13.03
2013-03-05 6224 238535 169 14177331 59.50 59.90 59.20 59.60 0.20 0.34% 59.60 2 59.80 1 13.07
2013-03-06 6224 237257 178 14160563 60.00 60.30 59.20 59.20 0.40 -0.67% 59.20 9 59.40 1 12.98
2013-03-07 6224 209213 164 12404908 59.50 59.70 59.00 59.20 0.00 0% 59.10 2 59.30 4 12.98
2013-03-08 6224 301148 188 17799986 59.50 59.50 58.80 59.10 0.10 -0.17% 59.10 8 59.20 1 12.96
2013-03-11 6224 759529 514 46088950 59.40 61.30 59.40 60.40 1.30 2.2% 60.40 3 60.60 5 13.25
2013-03-12 6224 356033 271 21391931 60.40 60.90 59.50 59.50 0.90 -1.49% 59.50 1 59.70 1 13.05
2013-03-13 6224 198100 116 11808000 59.50 60.00 59.40 59.50 0.00 0% 59.50 14 59.60 3 13.05
2013-03-14 6224 167153 111 10036580 60.20 60.30 59.60 59.80 0.30 0.5% 59.80 2 59.90 1 13.11
2013-03-15 6224 294200 177 17671840 60.00 60.40 59.70 59.80 0.00 0% 59.80 10 59.90 1 13.11
2013-03-18 6224 294930 188 17374485 59.80 59.80 58.40 58.60 1.20 -2.01% 58.60 1 58.70 8 12.85
2013-03-19 6224 95209 79 5598531 58.90 59.20 58.60 58.80 0.20 0.34% 58.70 5 58.80 11 12.89
2013-03-20 6224 127409 96 7459526 59.00 59.00 58.30 58.40 0.40 -0.68% 58.30 3 58.40 12 12.81
2013-03-21 6224 78030 63 4570348 58.40 58.80 58.30 58.70 0.30 0.51% 58.60 6 58.70 6 12.87
2013-03-22 6224 167100 90 9751180 58.60 58.60 58.10 58.20 0.50 -0.85% 58.10 9 58.20 1 12.76
2013-03-25 6224 193247 132 11386047 58.60 59.30 58.60 58.80 0.60 1.03% 58.70 11 58.80 1 12.89
2013-03-26 6224 326820 181 19326980 59.30 59.30 59.00 59.00 0.20 0.34% 59.00 17 59.10 2 12.94
2013-03-27 6224 386760 249 23147347 59.00 60.20 59.00 59.80 0.80 1.36% 59.80 2 59.90 4 13.11
2013-03-28 6224 312300 204 18785958 60.00 60.50 59.80 60.00 0.20 0.33% 60.00 36 60.10 1 13.16
2013-03-29 6224 217055 124 13035190 60.20 60.40 59.90 59.90 0.10 -0.17% 59.90 28 60.00 15 13.14
2013-04-01 6224 275295 163 16607800 60.10 60.70 60.00 60.00 0.10 0.17% 60.00 16 60.30 5 12.24
2013-04-02 6224 142083 99 8538496 60.00 60.40 59.80 60.00 0.00 0% 60.00 1 60.30 12 12.24
2013-04-03 6224 88274 65 5303076 60.00 60.20 59.80 60.20 0.20 0.33% 60.10 1 60.20 7 12.29
2013-04-08 6224 252160 179 14960720 59.70 60.00 58.50 59.80 0.40 -0.66% 59.50 10 59.80 4 12.20
2013-04-09 6224 503141 344 29361731 58.70 59.50 57.80 58.00 1.80 -3.01% 58.00 6 58.20 13 11.84
2013-04-10 6224 162371 118 9397132 58.00 58.50 57.50 57.50 0.50 -0.86% 57.50 10 57.80 7 11.73
2013-04-11 6224 188463 132 10939642 57.50 58.30 57.50 58.20 0.70 1.22% 58.20 1 58.30 11 11.88
2013-04-12 6224 99060 86 5755800 58.20 58.40 57.90 58.10 0.10 -0.17% 58.10 1 58.20 5 11.86
2013-04-15 6224 138395 102 7982310 58.50 58.50 57.50 57.50 0.60 -1.03% 57.50 45 57.70 1 11.73
2013-04-16 6224 343858 204 19548475 57.20 57.30 56.60 57.00 0.50 -0.87% 56.90 10 57.00 7 11.63
2013-04-17 6224 220111 165 12562233 57.20 57.60 56.90 57.00 0.00 0% 57.00 6 57.10 4 11.63
2013-04-18 6224 190326 127 10812582 57.00 57.00 56.60 56.70 0.30 -0.53% 56.60 22 56.70 4 11.57
2013-04-19 6224 181308 117 10371777 56.70 57.70 56.70 57.50 0.80 1.41% 57.50 4 57.60 1 11.73
2013-04-22 6224 223026 143 12745495 57.50 58.00 56.80 57.50 0.00 0% 57.50 2 57.80 1 11.73
2013-04-23 6224 54534 45 3125397 57.50 57.50 57.20 57.30 0.20 -0.35% 57.30 4 57.50 7 11.69
2013-04-24 6224 120977 103 6970292 57.50 57.90 57.40 57.40 0.10 0.17% 57.40 14 57.60 1 11.71
2013-04-25 6224 129691 98 7459566 57.30 57.70 57.30 57.70 0.30 0.52% 57.40 13 57.70 3 11.78
2013-04-26 6224 121198 85 6967285 57.40 57.60 57.30 57.50 0.20 -0.35% 57.50 6 57.60 3 11.73
2013-04-29 6224 107263 64 6186754 57.50 58.00 57.50 57.80 0.30 0.52% 57.70 2 57.80 5 11.80
2013-04-30 6224 244350 142 14188569 58.30 58.30 57.90 58.00 0.20 0.35% 58.00 6 58.20 10 11.84
2013-05-02 6224 211520 107 12273060 58.00 58.20 57.80 58.00 0.00 0% 58.00 13 58.20 16 11.84
2013-05-03 6224 210050 113 12212890 58.50 58.50 57.80 57.80 0.20 -0.34% 57.80 9 58.00 12 11.80
2013-05-06 6224 418205 274 24655995 58.50 59.40 58.50 58.90 1.10 1.9% 58.80 17 58.90 11 12.04
2013-05-07 6224 216640 154 12567638 58.80 58.80 57.60 57.90 1.00 -1.7% 57.90 2 58.00 22 11.82
2013-05-08 6224 240418 172 13855517 57.60 58.20 57.20 57.40 0.50 -0.86% 57.40 2 57.60 3 11.71
2013-05-09 6224 186299 115 10723942 57.50 58.00 57.30 57.30 0.10 -0.17% 57.30 19 57.40 2 11.69
2013-05-10 6224 264133 187 15088214 57.50 58.00 56.80 57.00 0.30 -0.52% 57.00 7 57.30 4 11.63
2013-05-13 6224 168505 114 9584532 57.00 57.10 56.60 56.70 0.30 -0.53% 56.70 4 56.90 13 11.57
2013-05-14 6224 111899 80 6375943 56.60 57.20 56.60 57.00 0.30 0.53% 56.90 4 57.00 7 11.63
2013-05-15 6224 289264 205 16803712 57.80 58.50 57.20 58.00 1.00 1.75% 58.00 1 58.40 1 11.28
2013-05-16 6224 206050 148 12103040 58.50 59.10 58.50 58.50 0.50 0.86% 58.50 61 58.70 12 11.38
2013-05-17 6224 177128 121 10371688 58.50 58.80 58.30 58.50 0.00 0% 58.40 2 58.70 2 11.38
2013-05-20 6224 131000 83 7644700 58.50 58.60 58.00 58.10 0.40 -0.68% 58.00 21 58.10 1 11.30
2013-05-21 6224 139100 92 8148349 58.10 59.00 58.10 58.20 0.10 0.17% 58.20 4 58.40 3 11.32
2013-05-22 6224 169996 116 9874865 58.20 58.60 57.70 57.70 0.50 -0.86% 57.70 9 57.90 3 11.23
2013-05-23 6224 163500 112 9442597 57.70 58.40 57.50 57.60 0.10 -0.17% 57.50 20 58.00 8 11.21
2013-05-24 6224 138349 94 7987836 57.60 58.00 57.60 57.70 0.10 0.17% 57.60 7 57.70 3 11.23
2013-05-27 6224 142968 93 8240156 57.80 58.00 57.50 57.50 0.20 -0.35% 57.50 1 57.70 2 11.19
2013-05-28 6224 157433 104 9078740 57.50 58.30 57.50 57.60 0.10 0.17% 57.60 11 57.90 1 11.21
2013-05-29 6224 154700 91 8997439 58.30 58.40 57.80 58.20 0.60 1.04% 58.10 3 58.20 2 11.32
2013-05-30 6224 242305 148 13985537 58.20 58.40 57.20 57.50 0.70 -1.2% 57.40 8 57.60 2 11.19
2013-05-31 6224 113150 56 6541070 57.70 58.00 57.60 58.00 0.50 0.87% 57.90 1 58.00 5 11.28
2013-06-03 6224 468243 337 27450206 58.00 59.30 57.80 59.30 1.30 2.24% 59.20 14 59.30 16 11.54
2013-06-04 6224 452200 312 27061778 59.50 60.30 59.40 59.40 0.10 0.17% 59.30 13 59.40 1 11.56
2013-06-05 6224 172250 144 10218975 59.40 59.90 59.00 59.10 0.30 -0.51% 59.10 2 59.30 3 11.50
2013-06-06 6224 395036 258 22881367 58.20 58.20 57.60 57.90 1.20 -2.03% 57.80 2 58.00 4 11.26
2013-06-07 6224 207668 120 12024776 57.90 58.20 57.60 58.10 0.20 0.35% 58.10 3 58.20 7 11.30
2013-06-10 6224 151389 103 8778300 58.40 58.50 57.60 57.80 0.30 -0.52% 57.80 14 58.00 11 11.25
2013-06-11 6224 153751 96 8896231 57.70 58.00 57.70 58.00 0.20 0.35% 58.00 9 58.10 4 11.28
2013-06-13 6224 205575 118 11889218 58.00 58.10 57.60 57.60 0.40 -0.69% 57.50 29 57.60 4 11.21
2013-06-14 6224 200267 102 11590986 57.60 58.10 57.60 57.90 0.30 0.52% 57.80 6 57.90 1 11.26
2013-06-17 6224 496134 306 29520542 58.00 59.90 58.00 59.60 1.70 2.94% 59.60 8 59.70 10 11.60
2013-06-18 6224 270910 192 16208116 60.00 60.10 59.60 59.60 0.00 0% 59.60 6 59.70 1 11.60
2013-06-19 6224 202089 144 12057422 59.90 60.00 59.40 59.60 0.00 0% 59.50 14 59.70 2 11.60
2013-06-20 6224 237215 146 14110292 59.60 59.80 59.20 59.30 0.30 -0.5% 59.30 7 59.60 12 11.54
2013-06-21 6224 236298 154 13914982 59.10 59.10 58.70 58.90 0.40 -0.67% 58.80 11 59.00 5 11.46
2013-06-24 6224 275755 188 16408424 59.00 59.90 59.00 59.50 0.60 1.02% 59.50 19 59.60 8 11.58
2013-06-25 6224 416249 228 24391787 59.50 59.70 58.00 58.00 1.50 -2.52% 58.00 1 58.10 3 11.28
2013-06-26 6224 181320 113 10645540 58.80 59.30 58.40 58.60 0.60 1.03% 58.60 16 58.70 3 11.40
2013-06-27 6224 263000 172 15440300 58.70 59.20 58.50 58.90 0.30 0.51% 58.80 8 58.90 8 11.46
2013-06-28 6224 618000 327 36483100 59.20 59.30 58.70 59.00 0.10 0.17% 58.90 8 59.00 3 11.48
2013-07-01 6224 415250 296 22999849 54.90 55.80 54.90 55.60 0.00 -5.76% 55.60 4 55.70 4 10.82
2013-07-02 6224 328987 224 18368472 56.00 56.30 55.60 55.80 0.20 0.36% 55.80 4 55.90 3 10.86
2013-07-03 6224 138000 107 7660400 56.10 56.10 55.20 55.30 0.50 -0.9% 55.30 11 55.50 5 10.76
2013-07-04 6224 87000 67 4809200 55.30 55.80 55.00 55.00 0.30 -0.54% 55.00 28 55.30 2 10.70
2013-07-05 6224 71216 52 3937487 55.20 55.50 55.10 55.40 0.40 0.73% 55.20 4 55.40 1 10.78
2013-07-08 6224 223814 171 12199162 55.00 55.00 54.10 54.40 1.00 -1.81% 54.30 7 54.40 5 10.58
2013-07-09 6224 178001 118 9674556 54.40 54.80 53.80 54.10 0.30 -0.55% 54.10 5 54.50 7 10.53
2013-07-10 6224 121832 71 6613009 54.10 54.50 54.10 54.10 0.00 0% 54.10 2 54.40 3 10.53
2013-07-11 6224 105583 81 5734372 54.90 54.90 54.00 54.40 0.30 0.55% 54.40 3 54.50 3 10.58
2013-07-12 6224 157000 122 8633900 54.50 55.90 54.50 55.30 0.90 1.65% 55.10 8 55.30 14 10.76
2013-07-15 6224 68000 52 3731700 55.30 55.30 54.40 54.70 0.60 -1.08% 54.80 1 55.00 1 10.64
2013-07-16 6224 159132 94 8715999 54.70 55.50 54.50 55.10 0.40 0.73% 55.10 3 55.50 11 10.72
2013-07-17 6224 66289 57 3645795 55.20 55.50 54.90 54.90 0.20 -0.36% 54.90 2 55.10 5 10.68
2013-07-18 6224 49100 38 2684819 55.50 55.50 54.50 54.60 0.30 -0.55% 54.60 2 54.80 5 10.62
2013-07-19 6224 63060 58 3474020 55.90 55.90 54.50 54.50 0.10 -0.18% 54.50 15 54.80 6 10.60
2013-07-22 6224 174209 122 9673104 54.60 55.80 54.60 55.50 1.00 1.83% 55.20 1 55.50 2 10.80
2013-07-23 6224 115971 111 6442376 55.50 55.80 55.10 55.80 0.30 0.54% 55.60 1 55.80 14 10.86
2013-07-24 6224 95149 65 5279393 55.80 55.90 55.30 55.70 0.10 -0.18% 55.60 1 55.80 11 10.84
2013-07-25 6224 76257 51 4239749 55.50 55.70 55.30 55.70 0.00 0% 55.50 1 55.70 7 10.84
2013-07-26 6224 57000 47 3167300 55.70 55.90 55.30 55.80 0.10 0.18% 55.60 6 55.80 5 10.86
2013-07-29 6224 131055 98 7322780 55.90 56.10 55.50 55.60 0.20 -0.36% 55.50 6 55.70 2 10.82
2013-07-30 6224 74000 60 4108900 55.80 55.80 55.20 55.30 0.30 -0.54% 55.30 2 55.50 2 10.76
2013-07-31 6224 104375 71 5783012 55.30 55.60 55.30 55.30 0.00 0% 55.30 9 55.50 3 10.76
2013-08-01 6224 107000 81 5897900 55.30 55.50 54.90 55.10 0.20 -0.36% 55.00 8 55.50 3 10.72
2013-08-02 6224 88675 79 4885991 55.10 55.90 54.90 54.90 0.20 -0.36% 54.90 7 55.20 1 10.68
2013-08-05 6224 112600 94 6180639 54.90 55.10 54.70 54.80 0.10 -0.18% 54.80 1 55.00 14 10.66
2013-08-06 6224 328000 172 17776700 54.50 55.00 53.90 54.10 0.70 -1.28% 54.00 5 54.30 3 10.53
2013-08-07 6224 138000 116 7411200 53.90 54.00 53.50 53.60 0.50 -0.92% 53.50 19 53.60 1 10.43
2013-08-08 6224 132921 123 7067771 53.60 53.60 53.00 53.20 0.40 -0.75% 53.20 3 53.30 2 10.35
2013-08-09 6224 188299 148 10029006 53.40 53.60 53.00 53.00 0.20 -0.38% 53.00 41 53.20 17 10.31
2013-08-12 6224 132300 106 6979300 53.00 53.00 52.60 52.60 0.40 -0.75% 52.50 16 52.60 2 10.23
2013-08-13 6224 241713 176 13115428 54.00 55.50 53.70 53.80 1.20 2.28% 53.80 1 54.00 1 10.47
2013-08-14 6224 88100 55 4756350 53.80 54.20 53.80 54.00 0.20 0.37% 53.90 5 54.20 13 10.76
2013-08-15 6224 90111 65 4859437 54.20 54.20 53.60 54.10 0.10 0.19% 54.00 3 54.10 5 10.78
2013-08-16 6224 56125 40 3031412 54.10 54.10 53.90 53.90 0.20 -0.37% 53.90 5 54.10 4 10.74
2013-08-19 6224 118152 89 6386053 54.10 54.40 53.80 53.80 0.10 -0.19% 53.90 1 54.20 8 10.72
2013-08-20 6224 110507 86 5958375 53.80 54.10 53.70 53.90 0.10 0.19% 53.90 6 54.00 9 10.74
2013-08-22 6224 167000 112 8911900 53.60 53.90 53.10 53.50 0.40 -0.74% 53.20 10 53.50 3 10.66
2013-08-23 6224 51736 52 2771221 53.50 53.90 53.50 53.50 0.00 0% 53.40 7 53.80 1 10.66
2013-08-26 6224 70183 61 3791582 54.00 54.30 53.70 53.90 0.40 0.75% 53.90 1 54.10 1 10.74
2013-08-27 6224 45729 37 2469645 54.40 54.40 53.70 53.70 0.20 -0.37% 53.80 1 54.00 2 10.70
2013-08-28 6224 127247 86 6729938 53.60 53.60 52.50 52.90 0.80 -1.49% 52.90 1 53.00 1 10.54
2013-08-29 6224 74100 63 3929049 52.90 53.40 52.80 52.90 0.00 0% 52.90 6 53.20 6 10.54
2013-08-30 6224 62000 49 3309600 53.70 53.70 53.10 53.10 0.20 0.38% 53.10 1 53.20 4 10.58
2013-09-02 6224 51283 48 2748618 53.20 53.90 53.20 53.50 0.40 0.75% 53.50 7 53.90 1 10.66
2013-09-03 6224 758200 411 42383140 53.90 57.10 53.60 56.00 2.50 4.67% 55.90 1 56.00 8 11.16
2013-09-04 6224 197363 137 10987428 55.80 56.10 55.20 55.90 0.10 -0.18% 55.80 2 55.90 3 11.14
2013-09-05 6224 183000 130 10263100 56.20 56.50 55.50 55.70 0.20 -0.36% 55.70 1 56.00 13 11.10
2013-09-06 6224 184999 126 10254840 55.70 55.80 55.00 55.50 0.20 -0.36% 55.40 1 55.50 3 11.06
2013-09-09 6224 179100 85 9963929 55.60 56.00 55.30 55.50 0.00 0% 55.30 5 55.50 3 11.06
2013-09-10 6224 230470 175 12678871 56.00 56.00 54.40 54.50 1.00 -1.8% 54.40 5 54.50 7 10.86
2013-09-11 6224 276650 206 14972424 54.50 54.50 53.90 54.00 0.50 -0.92% 54.00 7 54.20 1 10.76
2013-09-12 6224 162381 125 8787945 54.00 54.50 54.00 54.50 0.50 0.93% 54.30 1 54.50 9 10.86
2013-09-13 6224 87200 69 4736639 54.50 54.50 54.10 54.20 0.30 -0.55% 54.20 3 54.80 5 10.80
2013-09-14 6224 34177 24 1851935 54.10 54.90 54.00 54.30 0.10 0.18% 54.20 9 54.50 4 10.82
2013-09-16 6224 157703 112 8628453 54.60 55.00 54.30 54.70 0.40 0.74% 54.70 11 54.80 4 10.90
2013-09-17 6224 58293 55 3200925 54.70 55.20 54.70 54.70 0.00 0% 54.70 22 54.90 18 10.90
2013-09-18 6224 71000 57 3892000 54.70 55.40 54.70 54.70 0.00 0% 54.70 1 54.80 1 10.90
2013-09-23 6224 160190 96 8811469 55.00 55.20 54.80 55.10 0.40 0.73% 55.00 8 55.10 3 10.98
2013-09-24 6224 99000 62 5457000 55.30 55.30 55.00 55.20 0.10 0.18% 55.20 5 55.30 6 11.00
2013-09-25 6224 443246 292 24899570 55.30 56.80 55.30 56.70 1.50 2.72% 56.50 7 56.70 14 11.29
2013-09-26 6224 1074671 608 62038024 56.70 58.40 56.70 57.50 0.80 1.41% 57.50 6 57.60 1 11.45
2013-09-27 6224 322247 217 18519152 57.70 58.30 57.00 57.00 0.50 -0.87% 57.00 3 57.20 4 11.35
2013-09-30 6224 255876 178 14662370 56.90 57.90 56.70 57.80 0.80 1.4% 57.70 6 57.80 3 11.51
2013-10-01 6224 166386 121 9567717 57.80 57.80 57.20 57.30 0.50 -0.87% 57.30 2 57.40 2 11.41
2013-10-02 6224 1429448 833 85178463 57.80 60.90 57.80 59.50 2.20 3.84% 59.50 19 59.60 5 11.85
2013-10-03 6224 405422 268 24165822 60.00 60.00 59.10 59.50 0.00 0% 59.40 5 59.50 2 11.85
2013-10-04 6224 278919 213 16500021 59.50 59.80 58.80 59.00 0.50 -0.84% 58.90 9 59.00 1 11.75
2013-10-07 6224 309200 204 18360700 59.20 60.10 58.60 58.80 0.20 -0.34% 58.70 6 58.80 63 11.71
2013-10-08 6224 200237 151 11758363 58.80 59.00 58.20 58.90 0.10 0.17% 58.60 1 58.90 2 11.73
2013-10-09 6224 413060 270 23816020 58.90 59.00 56.90 57.00 1.90 -3.23% 56.90 15 57.00 7 11.35
2013-10-11 6224 263524 148 15159371 57.50 58.20 56.90 57.10 0.10 0.18% 57.10 1 57.40 2 11.37
2013-10-14 6224 232520 139 13181340 57.00 57.20 56.10 56.50 0.60 -1.05% 56.60 3 56.70 2 11.25
2013-10-15 6224 93244 77 5354578 56.90 58.60 56.80 57.80 1.30 2.3% 57.50 3 58.00 3 11.51
2013-10-16 6224 83079 63 4763482 58.00 58.00 57.10 57.50 0.30 -0.52% 57.30 3 57.50 1 11.45
2013-10-17 6224 133174 109 7717608 58.00 58.20 57.60 58.20 0.70 1.22% 58.10 2 58.20 1 11.59
2013-10-18 6224 104381 75 6063171 58.40 58.40 57.80 58.20 0.00 0% 58.00 2 58.20 1 11.59
2013-10-21 6224 195656 151 11532707 58.40 59.50 58.40 58.40 0.20 0.34% 58.40 3 58.60 2 11.63
2013-10-22 6224 84100 61 4911960 58.50 58.60 58.20 58.40 0.00 0% 58.30 2 58.40 3 11.63
2013-10-23 6224 88843 63 5161694 58.40 58.40 57.90 57.90 0.50 -0.86% 57.90 6 58.20 2 11.53
2013-10-24 6224 598372 363 35546718 57.70 59.80 57.70 59.50 1.60 2.76% 59.30 14 59.50 9 11.85
2013-10-25 6224 159358 102 9427128 59.70 59.70 58.80 59.00 0.50 -0.84% 58.90 5 59.30 5 11.75
2013-10-28 6224 599555 279 35805321 59.00 60.00 59.00 59.50 0.50 0.85% 59.50 7 59.60 6 11.85
2013-10-29 6224 382411 217 22858171 59.40 60.00 59.30 59.50 0.00 0% 59.40 6 59.60 4 11.85
2013-10-30 6224 167619 107 10017544 60.00 60.00 59.50 59.60 0.10 0.17% 59.60 16 59.70 3 11.87
2013-10-31 6224 289250 154 17318024 60.00 60.00 59.60 59.80 0.20 0.34% 59.80 2 59.90 35 11.91
2013-11-01 6224 259185 151 15365370 59.90 59.90 58.80 58.80 1.00 -1.67% 58.80 2 59.20 2 11.71
2013-11-04 6224 201619 125 11898373 58.80 59.50 58.50 59.00 0.20 0.34% 59.00 9 59.20 1 11.75
2013-11-05 6224 177350 111 10491380 59.40 59.60 58.80 59.10 0.10 0.17% 59.00 4 59.10 5 11.77
2013-11-06 6224 364789 196 21200162 58.50 58.80 57.60 58.30 0.80 -1.35% 58.30 4 58.40 10 11.61
2013-11-07 6224 116100 72 6771000 58.30 59.00 58.00 58.00 0.30 -0.51% 58.00 23 58.30 10 11.55
2013-11-08 6224 134200 76 7861958 58.00 59.00 57.80 58.10 0.10 0.17% 58.10 6 58.60 3 11.57
2013-11-11 6224 234100 113 13559900 58.10 58.50 57.60 58.30 0.20 0.34% 58.20 1 58.30 1 11.61
2013-11-12 6224 177290 119 10363865 58.10 59.00 57.90 58.50 0.20 0.34% 58.50 7 58.70 3 11.65
2013-11-13 6224 106000 69 6168200 58.50 58.60 58.00 58.10 0.40 -0.68% 58.10 3 58.50 3 12.44
2013-11-14 6224 141084 91 8157188 58.00 58.30 57.40 58.00 0.10 -0.17% 58.00 3 58.20 7 12.42
2013-11-15 6224 96346 69 5565068 58.00 58.30 57.50 57.50 0.50 -0.86% 57.50 24 58.00 14 12.31
2013-11-18 6224 175500 86 10055450 57.50 57.90 57.00 57.00 0.50 -0.87% 57.00 37 57.30 1 12.21
2013-11-19 6224 199000 120 11367500 57.00 57.50 56.90 57.20 0.20 0.35% 57.10 5 57.30 7 12.25
2013-11-20 6224 43300 30 2479150 57.20 57.60 57.10 57.50 0.30 0.52% 57.30 9 57.50 13 12.31
2013-11-21 6224 115200 60 6571099 57.20 57.20 57.00 57.00 0.50 -0.87% 57.00 19 57.10 1 12.21
2013-11-22 6224 96200 56 5501440 57.00 57.50 57.00 57.20 0.20 0.35% 57.20 7 57.40 3 12.25
2013-11-25 6224 135330 77 7773510 57.90 58.00 57.00 57.00 0.20 -0.35% 57.00 12 58.00 8 12.21
2013-11-26 6224 42000 31 2418200 57.40 57.70 57.40 57.60 0.60 1.05% 57.50 12 57.60 12 12.33
2013-11-27 6224 49428 45 2858424 58.00 58.10 57.50 57.50 0.10 -0.17% 57.50 22 58.00 6 12.31
2013-11-28 6224 110250 74 6352174 58.00 58.00 57.50 57.50 0.00 0% 57.50 4 57.80 1 12.31
2013-11-29 6224 116246 81 6760066 57.70 58.50 57.70 58.00 0.50 0.87% 58.00 1 58.40 12 12.42
2013-12-02 6224 162124 115 9560316 58.00 59.20 58.00 59.00 1.00 1.72% 58.70 23 59.00 3 12.63
2013-12-03 6224 109050 81 6426050 59.00 59.30 58.50 58.80 0.20 -0.34% 58.80 15 59.20 3 12.59
2013-12-04 6224 321862 191 19112158 58.80 59.80 58.50 59.30 0.50 0.85% 59.10 16 59.30 2 12.70
2013-12-05 6224 338474 194 20134460 59.30 59.90 59.10 59.50 0.20 0.34% 59.40 1 59.50 32 12.74
2013-12-06 6224 386464 244 23095651 59.70 60.00 59.40 59.90 0.40 0.67% 59.50 3 59.90 22 12.83
2013-12-09 6224 298949 159 17855074 60.00 60.00 59.50 59.50 0.40 -0.67% 59.50 11 59.70 2 12.74
2013-12-10 6224 159298 109 9500230 59.60 59.90 59.30 59.30 0.20 -0.34% 59.30 1 59.50 19 12.70
2013-12-11 6224 166200 98 9807559 59.30 59.60 58.60 59.00 0.30 -0.51% 58.80 1 59.00 1 12.63
2013-12-12 6224 71216 60 4179736 59.00 59.00 58.40 58.60 0.40 -0.68% 58.60 4 58.70 5 12.55
2013-12-13 6224 1217578 735 73907909 59.00 61.60 59.00 61.30 2.70 4.61% 61.20 3 61.30 9 13.13
2013-12-16 6224 1766116 923 113537992 65.50 65.50 62.00 62.00 0.70 1.14% 61.80 1 62.00 33 13.28
2013-12-17 6224 1041120 571 66055760 63.20 64.40 62.40 63.30 1.30 2.1% 63.20 2 63.40 5 13.55
2013-12-18 6224 799302 466 51500455 63.50 64.90 63.50 64.40 1.10 1.74% 64.30 3 64.50 37 13.79
2013-12-19 6224 519522 275 33333208 64.90 64.90 63.80 63.90 0.50 -0.78% 63.90 1 64.00 4 13.68
2013-12-20 6224 503271 276 32271544 64.00 64.70 63.50 64.30 0.40 0.63% 64.20 2 64.30 5 13.77
2013-12-23 6224 416714 258 26793937 64.50 65.00 63.60 63.60 0.70 -1.09% 63.50 11 63.80 2 13.62
2013-12-24 6224 886174 407 57155671 63.60 65.40 63.60 64.80 1.20 1.89% 64.70 17 64.80 25 13.88
2013-12-25 6224 492501 238 31742863 65.00 65.00 64.00 64.40 0.40 -0.62% 64.40 3 64.50 20 13.79
2013-12-26 6224 245348 132 15727831 64.50 64.50 63.90 64.00 0.40 -0.62% 63.90 15 64.00 25 13.70
2013-12-27 6224 371050 189 23904984 64.40 64.90 64.00 64.00 0.00 0% 63.90 40 64.20 8 13.70
2013-12-30 6224 555873 339 35086048 64.50 64.50 62.30 62.60 1.40 -2.19% 62.60 2 62.70 1 13.40
2013-12-31 6224 284451 179 18098937 63.00 64.20 62.90 63.70 1.10 1.76% 63.70 14 63.90 2 13.64
2013-12-31 6224 284451 179 18098937 63.00 64.20 62.90 63.70 1.10 0% 63.70 14 63.90 2 13.64