啟碁(6285)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　48.50
0
0%		47.90
-0.6
-1.24%		47.70
-0.2
-0.42%		 　47.70
0
0%		47.20
-0.5
-1.05%		47.95
0.75
1.59%		47.55
-0.4
-0.83%		48.00
0.45
0.95%		 　48.00
0
0%		48.50
0.5
1.04%		49.80
1.3
2.68%		47.10
-2.7
-5.42%		48.10
1
2.12%		 　49.05
0.95
1.98%		50.20
1.15
2.34%		49.85
-0.35
-0.7%		51.60
1.75
3.51%		52.80
1.2
2.33%		 　53.90
1.1
2.08%		53.70
-0.2
-0.37%		54.70
1
1.86%		54.40
-0.3
-0.55%		49.73
2 月54.40
0
0%		 　54.00
-0.4
-0.74%		53.10
-0.9
-1.67%		53.00
-0.1
-0.19%		 　　　　　　　　　　54.30
1.3
2.45%		54.30
0
0%		55.30
1
1.84%		56.20
0.9
1.63%		55.30
-0.9
-1.6%		54.30
-1
-1.81%		 53.60
-0.7
-1.29%		53.70
0.1
0.19%		53.10
-0.6
-1.12%		 54.05
3 月53.60
0.5
0.94%		 　53.40
-0.2
-0.37%		53.00
-0.4
-0.75%		53.60
0.6
1.13%		54.50
0.9
1.68%		53.70
-0.8
-1.47%		 　52.80
-0.9
-1.68%		52.10
-0.7
-1.33%		52.60
0.5
0.96%		51.60
-1
-1.9%		50.60
-1
-1.94%		 　50.40
-0.2
-0.4%		51.00
0.6
1.19%		50.60
-0.4
-0.78%		51.60
1
1.98%		50.70
-0.9
-1.74%		 　50.70
0
0%		51.50
0.8
1.58%		51.00
-0.5
-0.97%		50.70
-0.3
-0.59%		50.90
0.2
0.39%		 51.84
4 月50.90
0
0%		51.80
0.9
1.77%		51.30
-0.5
-0.97%		 　　　49.10
-2.2
-4.29%		49.00
-0.1
-0.2%		49.85
0.85
1.73%		49.90
0.05
0.1%		49.20
-0.7
-1.4%		 　48.85
-0.35
-0.71%		48.40
-0.45
-0.92%		48.55
0.15
0.31%		48.35
-0.2
-0.41%		48.40
0.05
0.1%		 　48.40
0
0%		48.15
-0.25
-0.52%		48.80
0.65
1.35%		49.00
0.2
0.41%		48.45
-0.55
-1.12%		 　47.90
-0.55
-1.14%		47.95
0.05
0.1%		 48.97
5 月　47.70
-0.25
-0.52%		47.45
-0.25
-0.52%		 　48.30
0.85
1.79%		47.85
-0.45
-0.93%		47.60
-0.25
-0.52%		48.25
0.65
1.37%		47.60
-0.65
-1.35%		 　46.80
-0.8
-1.68%		46.20
-0.6
-1.28%		47.10
0.9
1.95%		48.10
1
2.12%		46.50
-1.6
-3.33%		 　47.05
0.55
1.18%		47.30
0.25
0.53%		48.05
0.75
1.59%		47.75
-0.3
-0.62%		48.55
0.8
1.68%		 　48.90
0.35
0.72%		49.00
0.1
0.2%		49.00
0
0%		48.85
-0.15
-0.31%		48.60
-0.25
-0.51%		47.83
6 月 　48.15
-0.45
-0.93%		48.00
-0.15
-0.31%		48.00
0
0%		49.15
1.15
2.4%		48.40
-0.75
-1.53%		 　48.05
-0.35
-0.72%		47.30
-0.75
-1.56%		 46.20
-1.1
-2.33%		45.50
-0.7
-1.52%		 　45.90
0.4
0.88%		46.25
0.35
0.76%		46.45
0.2
0.43%		45.50
-0.95
-2.05%		42.95
-2.55
-5.6%		 　43.30
0.35
0.81%		42.90
-0.4
-0.92%		43.40
0.5
1.17%		43.90
0.5
1.15%		44.25
0.35
0.8%		 45.96
7 月45.25
1
2.26%		45.25
0
0%		45.25
0
0%		45.30
0.05
0.11%		45.60
0.3
0.66%		 　45.10
-0.5
-1.1%		44.45
-0.65
-1.44%		45.20
0.75
1.69%		45.40
0.2
0.44%		45.40
0
0%		 　46.95
1.55
3.41%		46.95
0
0%		46.35
-0.6
-1.28%		45.25
-1.1
-2.37%		45.10
-0.15
-0.33%		 　45.85
0.75
1.66%		46.20
0.35
0.76%		46.00
-0.2
-0.43%		46.25
0.25
0.54%		46.70
0.45
0.97%		 　46.35
-0.35
-0.75%		46.85
0.5
1.08%		46.45
-0.4
-0.85%		45.84
8 月46.10
-0.35
-0.75%		47.00
0.9
1.95%		 　49.30
2.3
4.89%		49.55
0.25
0.51%		48.75
-0.8
-1.61%		48.60
-0.15
-0.31%		50.10
1.5
3.09%		 　49.20
-0.9
-1.8%		49.90
0.7
1.42%		49.80
-0.1
-0.2%		47.30
-2.5
-5.02%		48.55
1.25
2.64%		 　48.70
0.15
0.31%		49.00
0.3
0.62%		 51.30
2.3
4.69%		51.20
-0.1
-0.19%		 　52.60
1.4
2.73%		50.90
-1.7
-3.23%		50.90
0
0%		54.20
3.3
6.48%		56.40
2.2
4.06%		 50.37
9 月　59.60
3.2
5.67%		59.90
0.3
0.5%		60.40
0.5
0.83%		60.90
0.5
0.83%		62.00
1.1
1.81%		 　60.90
-1.1
-1.77%		60.90
0
0%		61.30
0.4
0.66%		62.50
1.2
1.96%		60.30
-2.2
-3.52%		59.90
-0.4
-0.66%		 61.50
1.6
2.67%		61.90
0.4
0.65%		63.00
1.1
1.78%		 　　　67.40
4.4
6.98%		66.50
-0.9
-1.34%		66.40
-0.1
-0.15%		63.70
-2.7
-4.07%		64.00
0.3
0.47%		 　63.70
-0.3
-0.47%		 62.61
10 月65.00
1.3
2.04%		63.10
-1.9
-2.92%		63.00
-0.1
-0.16%		65.00
2
3.17%		 　63.00
-2
-3.08%		63.70
0.7
1.11%		63.20
-0.5
-0.78%		 64.00
0.8
1.27%		 　63.30
-0.7
-1.09%		67.70
4.4
6.95%		68.40
0.7
1.03%		71.80
3.4
4.97%		71.90
0.1
0.14%		 　71.90
0
0%		71.40
-0.5
-0.7%		70.20
-1.2
-1.68%		70.40
0.2
0.28%		70.50
0.1
0.14%		 　71.50
1
1.42%		70.60
-0.9
-1.26%		71.80
1.2
1.7%		70.70
-1.1
-1.53%		67.62
11 月70.00
-0.7
-0.99%		 　71.00
1
1.43%		72.00
1
1.41%		72.10
0.1
0.14%		73.30
1.2
1.66%		71.20
-2.1
-2.86%		 　71.70
0.5
0.7%		69.60
-2.1
-2.93%		68.00
-1.6
-2.3%		68.40
0.4
0.59%		69.60
1.2
1.75%		 　70.20
0.6
0.86%		71.90
1.7
2.42%		70.50
-1.4
-1.95%		70.00
-0.5
-0.71%		68.30
-1.7
-2.43%		 　68.60
0.3
0.44%		69.70
1.1
1.6%		70.40
0.7
1%		70.20
-0.2
-0.28%		70.80
0.6
0.85%		 70.42
12 月　71.20
0.4
0.56%		71.10
-0.1
-0.14%		75.80
4.7
6.61%		74.60
-1.2
-1.58%		74.20
-0.4
-0.54%		 　76.70
2.5
3.37%		76.00
-0.7
-0.91%		75.70
-0.3
-0.39%		76.40
0.7
0.92%		76.00
-0.4
-0.52%		 　74.00
-2
-2.63%		74.00
0
0%		74.30
0.3
0.41%		76.30
2
2.69%		74.70
-1.6
-2.1%		 　73.90
-0.8
-1.07%		74.80
0.9
1.22%		74.80
0
0%		74.60
-0.2
-0.27%		74.90
0.3
0.4%		 　75.00
0.1
0.13%		77.40
2.4
3.2%		74.85

說明:最高漲幅:6.98%最低跌幅:-5.6% 最高價:77.40最低價:42.90平均價:55.87,灰色底表示週末,漲154天(148.15)元,跌130天(-98.95)元,平盤26天
7%=4,6%=3,5%=5,4%=2,3%=14,2%=43,1%=59,0%=50,-0%=1,-1%=2,-2%=4,-3%=9,-4%=24,-5%=29,-6%=61,

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 6285 2238605 1357 110259131 49.50 49.75 48.50 48.50 0.45 0% 48.40 6 48.50 3 11.47
2013-01-03 6285 2713339 1612 130960568 49.00 49.00 47.80 47.90 0.60 -1.24% 47.90 3 47.95 2 11.32
2013-01-04 6285 1117811 784 53282372 47.90 47.90 47.30 47.70 0.20 -0.42% 47.70 22 47.80 12 11.30
2013-01-07 6285 1300749 862 62550095 47.70 48.80 47.60 47.70 0.00 0% 47.65 2 47.70 15 11.30
2013-01-08 6285 1028420 712 48534161 47.70 47.90 46.90 47.20 0.50 -1.05% 47.15 36 47.20 5 11.18
2013-01-09 6285 1405836 970 67221969 47.20 48.30 47.20 47.95 0.75 1.59% 47.90 1 47.95 20 11.36
2013-01-10 6285 1511205 986 72777423 48.50 48.50 47.55 47.55 0.40 -0.83% 47.55 1 47.70 5 11.27
2013-01-11 6285 947499 732 45599017 48.00 48.45 47.75 48.00 0.45 0.95% 48.00 28 48.10 10 11.37
2013-01-14 6285 642052 480 30812146 48.20 48.50 47.70 48.00 0.00 0% 47.95 3 48.00 6 11.37
2013-01-15 6285 2217232 1434 107818538 48.10 49.05 48.10 48.50 0.50 1.04% 48.50 46 48.60 9 11.49
2013-01-16 6285 10736385 5450 540078879 49.00 51.30 48.90 49.80 1.30 2.68% 49.80 44 49.85 1 11.80
2013-01-17 6285 3778288 2474 183430278 49.80 50.20 46.65 47.10 2.70 -5.42% 47.10 15 47.15 1 11.16
2013-01-18 6285 1206013 873 57875713 48.00 48.20 47.65 48.10 1.00 2.12% 48.10 9 48.15 21 11.40
2013-01-21 6285 1662331 1175 81350269 48.80 49.50 48.00 49.05 0.95 1.98% 49.00 7 49.05 4 11.62
2013-01-22 6285 4682990 2889 235614328 49.40 50.80 49.30 50.20 1.15 2.34% 50.20 15 50.30 11 11.90
2013-01-23 6285 2060697 1350 103379734 51.00 51.00 49.55 49.85 0.35 -0.7% 49.80 13 49.85 6 11.81
2013-01-24 6285 7442549 4085 385175146 50.80 52.50 50.50 51.60 1.75 3.51% 51.50 71 51.60 3 12.23
2013-01-25 6285 9463942 4587 503166416 52.80 54.00 52.50 52.80 1.20 2.33% 52.70 162 52.80 1 12.51
2013-01-28 6285 5299067 2456 283604969 53.80 54.00 52.80 53.90 1.10 2.08% 53.80 16 53.90 16 12.77
2013-01-29 6285 4564460 2008 245917040 54.50 54.50 53.30 53.70 0.20 -0.37% 53.70 15 53.80 3 12.73
2013-01-30 6285 5471815 2596 299222994 54.10 55.40 53.40 54.70 1.00 1.86% 54.70 5 54.80 22 12.96
2013-01-31 6285 2201276 1465 120610238 55.00 55.30 54.30 54.40 0.30 -0.55% 54.40 8 54.50 6 12.89
2013-02-01 6285 5228965 3030 289836562 54.60 56.20 54.10 54.40 0.00 0% 54.30 214 54.40 14 12.89
2013-02-04 6285 3063760 1623 166990296 54.90 55.40 53.60 54.00 0.40 -0.74% 53.90 2 54.00 45 12.80
2013-02-05 6285 2043085 1151 108528105 53.30 53.80 52.60 53.10 0.90 -1.67% 53.10 12 53.20 33 12.58
2013-02-06 6285 2074125 1402 110544107 53.50 53.80 52.80 53.00 0.10 -0.19% 52.90 24 53.00 55 12.56
2013-02-18 6285 1451030 971 78323120 53.40 54.40 53.40 54.30 1.30 2.45% 54.20 12 54.30 12 12.87
2013-02-19 6285 750619 572 40665289 54.50 54.50 53.90 54.30 0.00 0% 54.10 6 54.30 7 12.87
2013-02-20 6285 2090211 1281 114738105 54.50 55.30 54.00 55.30 1.00 1.84% 55.20 12 55.30 62 13.10
2013-02-21 6285 3512090 1848 196317216 55.00 56.50 54.70 56.20 0.90 1.63% 56.10 23 56.20 8 13.32
2013-02-22 6285 1608035 926 89363125 56.00 56.20 55.20 55.30 0.90 -1.6% 55.30 1 55.40 11 13.10
2013-02-23 6285 1741947 1030 94953406 55.50 55.60 54.20 54.30 1.00 -1.81% 54.30 11 54.40 49 12.87
2013-02-25 6285 1122874 699 60664453 53.90 54.40 53.50 53.60 0.70 -1.29% 53.60 40 53.70 5 12.70
2013-02-26 6285 889543 603 47637644 53.20 54.00 53.10 53.70 0.10 0.19% 53.60 2 53.70 9 12.73
2013-02-27 6285 1135940 693 61035319 53.80 54.40 53.10 53.10 0.60 -1.12% 53.10 51 53.50 9 12.58
2013-03-01 6285 1388052 927 74355960 53.50 53.80 53.20 53.60 0.50 0.94% 53.50 9 53.60 70 12.70
2013-03-04 6285 879273 649 46759941 53.60 53.80 52.60 53.40 0.20 -0.37% 53.30 1 53.40 5 12.65
2013-03-05 6285 791643 521 42075047 53.60 53.60 52.90 53.00 0.40 -0.75% 53.00 12 53.20 37 12.56
2013-03-06 6285 772835 538 41400056 53.30 53.90 53.30 53.60 0.60 1.13% 53.60 2 53.70 1 12.70
2013-03-07 6285 1525022 928 82922078 53.80 54.80 53.70 54.50 0.90 1.68% 54.40 3 54.50 17 12.91
2013-03-08 6285 1957057 1001 105575342 54.50 55.00 53.40 53.70 0.80 -1.47% 53.70 9 53.80 12 12.73
2013-03-11 6285 1167614 787 61785144 53.70 53.70 52.30 52.80 0.90 -1.68% 52.80 70 52.90 2 12.51
2013-03-12 6285 1103500 715 58021990 52.60 53.30 52.10 52.10 0.70 -1.33% 52.10 28 52.20 11 12.35
2013-03-13 6285 1033221 666 54182845 52.10 52.90 52.10 52.60 0.50 0.96% 52.50 1 52.70 13 12.46
2013-03-14 6285 1514693 1047 78658849 52.60 52.80 51.40 51.60 1.00 -1.9% 51.60 8 51.70 5 12.23
2013-03-15 6285 2163813 1170 110227008 51.80 52.10 50.60 50.60 1.00 -1.94% 50.60 19 51.00 1 11.99
2013-03-18 6285 877364 657 44022125 50.50 50.60 50.00 50.40 0.20 -0.4% 50.30 27 50.40 33 11.94
2013-03-19 6285 602982 389 30732182 50.80 51.30 50.20 51.00 0.60 1.19% 50.90 1 51.00 3 12.09
2013-03-20 6285 545690 409 27774780 50.70 51.50 50.50 50.60 0.40 -0.78% 50.60 22 50.80 6 11.99
2013-03-21 6285 1114000 742 57613697 50.80 52.10 50.80 51.60 1.00 1.98% 51.60 10 51.70 1 12.23
2013-03-22 6285 1333248 914 67707418 51.20 51.80 50.30 50.70 0.90 -1.74% 50.60 5 50.70 46 12.01
2013-03-25 6285 551865 438 27975480 50.70 51.10 50.30 50.70 0.00 0% 50.70 6 50.80 19 12.01
2013-03-26 6285 697772 486 35603318 50.60 51.50 50.50 51.50 0.80 1.58% 51.40 7 51.50 40 13.88
2013-03-27 6285 682912 445 35045612 51.50 51.80 51.00 51.00 0.50 -0.97% 51.00 33 51.10 5 13.75
2013-03-28 6285 511555 317 25991529 51.10 51.30 50.50 50.70 0.30 -0.59% 50.70 7 50.80 1 13.67
2013-03-29 6285 354949 263 18105796 51.00 51.30 50.80 50.90 0.20 0.39% 50.90 7 51.10 10 13.72
2013-04-01 6285 490259 281 24992898 50.90 51.20 50.90 50.90 0.00 0% 50.90 8 51.00 3 13.72
2013-04-02 6285 402283 290 20624671 50.90 51.80 50.70 51.80 0.90 1.77% 51.50 13 51.80 44 13.96
2013-04-03 6285 880326 520 45430126 52.00 52.40 51.10 51.30 0.50 -0.97% 51.30 4 51.40 3 13.83
2013-04-08 6285 1058011 656 52065290 49.70 50.50 48.50 49.10 2.20 -4.29% 49.10 79 49.30 4 13.23
2013-04-09 6285 649487 361 31979413 49.10 49.80 48.80 49.00 0.10 -0.2% 49.00 4 49.35 1 13.21
2013-04-10 6285 676268 421 33287155 49.00 49.85 48.80 49.85 0.85 1.73% 49.50 1 49.85 21 13.44
2013-04-11 6285 685323 417 34278812 50.20 50.40 49.90 49.90 0.05 0.1% 49.90 8 49.95 2 13.45
2013-04-12 6285 442878 301 22018792 49.90 50.40 49.20 49.20 0.70 -1.4% 49.20 31 49.25 2 13.26
2013-04-15 6285 526613 293 25819687 49.20 49.60 48.75 48.85 0.35 -0.71% 48.85 26 48.90 2 13.17
2013-04-16 6285 761537 539 36516990 48.40 48.50 47.30 48.40 0.45 -0.92% 48.35 3 48.50 21 13.05
2013-04-17 6285 1353697 815 65798285 48.80 49.50 48.15 48.55 0.15 0.31% 48.55 8 48.60 1 13.09
2013-04-18 6285 1235883 750 60024788 48.60 49.30 48.05 48.35 0.20 -0.41% 48.30 2 48.50 3 13.03
2013-04-19 6285 1471619 798 71322866 48.60 48.75 48.20 48.40 0.05 0.1% 48.35 21 48.50 6 13.05
2013-04-22 6285 1357769 650 65856059 48.90 48.90 48.20 48.40 0.00 0% 48.40 1 48.50 2 13.05
2013-04-23 6285 730586 407 35266266 48.80 48.80 48.15 48.15 0.25 -0.52% 48.15 2 48.20 4 12.98
2013-04-24 6285 595268 464 29012449 48.50 48.95 48.50 48.80 0.65 1.35% 48.75 3 48.80 16 13.15
2013-04-25 6285 644028 508 31599959 48.80 49.45 48.70 49.00 0.20 0.41% 48.95 10 49.00 8 13.21
2013-04-26 6285 785486 474 38383213 49.00 49.45 48.45 48.45 0.55 -1.12% 48.45 62 48.60 1 13.06
2013-04-29 6285 1000959 611 48051232 48.50 48.65 47.70 47.90 0.55 -1.14% 47.90 33 47.95 4 12.91
2013-04-30 6285 1110121 613 53269073 48.05 48.40 47.70 47.95 0.05 0.1% 47.95 17 48.00 166 12.92
2013-05-02 6285 1175859 654 56239263 48.00 48.25 47.60 47.70 0.25 -0.52% 47.70 41 47.80 2 12.86
2013-05-03 6285 1240256 720 59148186 47.70 48.15 47.40 47.45 0.25 -0.52% 47.45 3 47.50 22 12.79
2013-05-06 6285 1828396 1006 87346615 48.00 48.30 47.35 48.30 0.85 1.79% 48.25 5 48.30 47 13.02
2013-05-07 6285 756526 434 36364357 48.45 48.45 47.70 47.85 0.45 -0.93% 47.85 6 48.00 349 12.90
2013-05-08 6285 1589961 1015 75730582 47.85 48.10 47.40 47.60 0.25 -0.52% 47.55 11 47.70 3 12.83
2013-05-09 6285 1856232 1127 88920239 47.90 48.40 47.55 48.25 0.65 1.37% 48.25 2 48.30 35 13.01
2013-05-10 6285 1521788 807 72814099 48.25 48.50 47.55 47.60 0.65 -1.35% 47.60 21 47.65 16 12.83
2013-05-13 6285 1464910 836 69112606 47.65 48.10 46.80 46.80 0.80 -1.68% 46.80 43 46.85 1 12.61
2013-05-14 6285 1217380 752 56668703 47.00 47.05 46.20 46.20 0.60 -1.28% 46.20 6 46.40 14 12.45
2013-05-15 6285 1940470 1282 90821790 46.20 47.20 46.20 47.10 0.90 1.95% 47.10 1 47.15 20 12.56
2013-05-16 6285 2865026 1613 137404783 47.60 48.40 47.25 48.10 1.00 2.12% 48.10 7 48.15 6 12.83
2013-05-17 6285 5037908 2408 235222896 47.40 47.40 46.40 46.50 1.60 -3.33% 46.50 8 46.60 1 12.40
2013-05-20 6285 1622814 897 75738488 46.50 47.10 46.40 47.05 0.55 1.18% 47.00 20 47.05 1 12.55
2013-05-21 6285 1529696 773 71995238 47.15 47.30 46.80 47.30 0.25 0.53% 47.25 8 47.30 36 12.61
2013-05-22 6285 2575634 1486 123526680 47.50 48.40 47.40 48.05 0.75 1.59% 48.05 37 48.10 23 12.81
2013-05-23 6285 1263929 824 60429391 48.00 48.15 47.60 47.75 0.30 -0.62% 47.75 3 47.80 3 12.73
2013-05-24 6285 3132470 1801 152480402 47.80 49.30 47.80 48.55 0.80 1.68% 48.55 27 48.60 8 12.95
2013-05-27 6285 2110846 1119 102654509 48.80 49.00 48.25 48.90 0.35 0.72% 48.90 7 48.95 4 13.04
2013-05-28 6285 1714140 735 83755246 48.90 49.30 48.35 49.00 0.10 0.2% 48.90 4 49.00 16 13.07
2013-05-29 6285 1611742 692 79107664 49.20 49.30 48.85 49.00 0.00 0% 49.00 1 49.05 1 13.07
2013-05-30 6285 1251055 742 61567148 48.90 49.65 48.70 48.85 0.15 -0.31% 48.85 5 49.00 11 13.03
2013-05-31 6285 1343651 623 66059334 48.90 49.65 48.60 48.60 0.25 -0.51% 48.55 54 48.85 26 12.96
2013-06-03 6285 536567 361 25855971 48.00 48.50 47.90 48.15 0.45 -0.93% 48.15 14 48.20 24 12.84
2013-06-04 6285 480961 296 23168578 48.15 48.50 48.00 48.00 0.15 -0.31% 48.00 74 48.10 3 12.80
2013-06-05 6285 624170 385 30010211 48.05 48.45 47.85 48.00 0.00 0% 48.00 30 48.05 2 12.80
2013-06-06 6285 1228936 739 59643143 48.00 49.15 47.90 49.15 1.15 2.4% 49.10 7 49.15 8 13.11
2013-06-07 6285 3595052 1936 179081810 49.45 51.00 48.40 48.40 0.75 -1.53% 48.40 23 48.50 5 12.91
2013-06-10 6285 1418199 867 68679304 48.95 49.00 48.05 48.05 0.35 -0.72% 48.05 6 48.15 5 12.81
2013-06-11 6285 1425526 815 68091473 48.20 48.40 47.15 47.30 0.75 -1.56% 47.30 24 47.35 15 12.61
2013-06-13 6285 1855048 894 86408717 47.15 47.15 46.20 46.20 1.10 -2.33% 46.20 89 46.25 19 12.32
2013-06-14 6285 1258792 723 57789010 46.60 46.65 45.50 45.50 0.70 -1.52% 45.50 66 45.55 1 12.13
2013-06-17 6285 503258 360 23061612 45.50 46.10 45.50 45.90 0.40 0.88% 45.85 2 45.90 2 12.24
2013-06-18 6285 432342 307 19929710 46.30 46.40 45.95 46.25 0.35 0.76% 46.10 1 46.25 11 12.33
2013-06-19 6285 1078383 740 50300579 46.50 47.00 46.25 46.45 0.20 0.43% 46.45 14 46.55 1 12.39
2013-06-20 6285 840552 474 38380412 46.00 46.00 45.50 45.50 0.95 -2.05% 45.50 117 45.55 1 12.13
2013-06-21 6285 2625713 1110 115265960 44.60 45.40 42.95 42.95 2.55 -5.6% 42.90 39 42.95 155 11.45
2013-06-24 6285 1377748 836 59909908 43.50 44.05 43.00 43.30 0.35 0.81% 43.25 51 43.30 52 11.55
2013-06-25 6285 1094650 584 46943529 43.00 43.45 42.50 42.90 0.40 -0.92% 42.80 15 42.90 17 11.44
2013-06-26 6285 1329418 760 57452493 43.60 43.90 42.95 43.40 0.50 1.17% 43.35 1 43.40 1 11.57
2013-06-27 6285 1014420 606 44504753 43.70 44.30 43.60 43.90 0.50 1.15% 43.80 2 43.90 5 11.71
2013-06-28 6285 582932 398 25695779 44.00 44.25 43.90 44.25 0.35 0.8% 44.25 3 44.30 7 11.80
2013-07-01 6285 843329 521 37640803 44.70 45.25 44.15 45.25 1.00 2.26% 45.20 33 45.30 7 12.07
2013-07-02 6285 843161 576 38249128 45.50 45.90 45.00 45.25 0.00 0% 45.25 1 45.30 2 12.07
2013-07-03 6285 666386 462 30281513 45.50 45.70 45.25 45.25 0.00 0% 45.25 36 45.30 1 12.07
2013-07-04 6285 637498 395 28975857 45.70 45.95 45.10 45.30 0.05 0.11% 45.30 16 45.35 20 12.08
2013-07-05 6285 672546 386 30704261 45.80 45.90 45.40 45.60 0.30 0.66% 45.60 5 45.70 23 12.16
2013-07-08 6285 496346 349 22434214 45.60 46.10 44.80 45.10 0.50 -1.1% 45.10 12 45.20 3 12.03
2013-07-09 6285 654810 429 29360097 45.00 45.30 44.45 44.45 0.65 -1.44% 44.45 24 44.50 4 11.85
2013-07-10 6285 676961 498 30706335 44.70 45.60 44.70 45.20 0.75 1.69% 45.20 7 45.30 2 12.05
2013-07-11 6285 618135 415 28067608 45.80 45.90 45.10 45.40 0.20 0.44% 45.40 28 45.45 3 12.11
2013-07-12 6285 564000 384 25567750 45.40 45.60 45.10 45.40 0.00 0% 45.35 4 45.50 7 12.11
2013-07-15 6285 1266103 887 58995261 45.40 47.00 45.40 46.95 1.55 3.41% 46.85 5 46.95 1 12.52
2013-07-16 6285 709108 504 33147090 47.00 47.45 46.50 46.95 0.00 0% 46.80 1 46.95 15 12.52
2013-07-17 6285 860107 589 40236285 47.00 47.30 46.30 46.35 0.60 -1.28% 46.35 8 46.40 1 12.36
2013-07-18 6285 918621 596 41974655 46.40 46.70 45.05 45.25 1.10 -2.37% 45.25 33 45.30 3 12.07
2013-07-19 6285 779097 648 34997868 45.50 45.50 44.60 45.10 0.15 -0.33% 45.00 2 45.10 2 12.03
2013-07-22 6285 528063 380 24154719 45.10 45.90 45.10 45.85 0.75 1.66% 45.85 49 45.90 4 12.23
2013-07-23 6285 407317 281 18809591 46.20 46.40 46.00 46.20 0.35 0.76% 46.20 3 46.25 4 12.32
2013-07-24 6285 752867 482 34828582 46.25 46.55 45.95 46.00 0.20 -0.43% 45.95 19 46.00 64 12.27
2013-07-25 6285 598279 402 27565933 46.00 46.30 45.75 46.25 0.25 0.54% 46.25 8 46.30 10 12.33
2013-07-26 6285 653839 443 30469591 46.80 46.80 46.35 46.70 0.45 0.97% 46.65 1 46.70 29 12.45
2013-07-29 6285 639052 375 29738206 46.45 46.85 46.25 46.35 0.35 -0.75% 46.35 30 46.50 7 12.36
2013-07-30 6285 934554 516 43623085 46.35 46.90 46.35 46.85 0.50 1.08% 46.60 5 46.85 9 12.49
2013-07-31 6285 810104 499 37644450 46.90 47.00 46.10 46.45 0.40 -0.85% 46.30 20 46.45 3 12.39
2013-08-01 6285 521385 283 24135260 46.45 46.65 46.10 46.10 0.35 -0.75% 46.05 17 46.30 7 12.29
2013-08-02 6285 1652307 979 78039629 46.90 47.70 46.80 47.00 0.90 1.95% 47.00 64 47.15 2 12.53
2013-08-05 6285 4950660 2452 241805067 47.20 49.50 47.10 49.30 2.30 4.89% 49.30 12 49.35 30 13.15
2013-08-06 6285 7676011 3736 384273279 49.65 50.80 49.50 49.55 0.25 0.51% 49.55 10 49.60 3 13.21
2013-08-07 6285 1508196 974 73542576 48.60 49.20 48.55 48.75 0.80 -1.61% 48.65 1 48.75 2 13.00
2013-08-08 6285 1481003 853 72277736 49.20 49.35 48.10 48.60 0.15 -0.31% 48.60 2 48.70 11 12.96
2013-08-09 6285 3828480 1907 190861599 49.05 50.50 48.80 50.10 1.50 3.09% 50.00 45 50.10 14 13.36
2013-08-12 6285 1752254 926 87014434 50.30 50.40 49.10 49.20 0.90 -1.8% 49.20 36 49.30 1 13.12
2013-08-13 6285 2923459 1294 145391793 49.60 50.30 49.20 49.90 0.70 1.42% 49.85 10 49.90 9 12.38
2013-08-14 6285 5042987 1977 251770432 50.30 50.30 49.55 49.80 0.10 -0.2% 49.80 49 49.90 6 12.36
2013-08-15 6285 6612382 2789 313260640 46.50 48.00 46.30 47.30 0.00 -5.02% 47.30 11 47.50 4 11.74
2013-08-16 6285 7746359 3757 377137623 47.95 49.25 47.50 48.55 1.25 2.64% 48.55 5 48.60 25 12.05
2013-08-19 6285 2811902 1640 137934322 49.25 49.40 48.60 48.70 0.15 0.31% 48.70 12 48.80 2 12.08
2013-08-20 6285 4565823 2316 225144086 48.90 49.90 48.60 49.00 0.30 0.62% 49.00 3 49.05 13 12.16
2013-08-22 6285 7328726 3913 369641163 49.40 51.30 48.70 51.30 2.30 4.69% 51.10 32 51.30 49 12.73
2013-08-23 6285 5015716 2794 256421941 51.80 51.90 50.60 51.20 0.10 -0.19% 51.10 53 51.20 43 12.70
2013-08-26 6285 12052486 4833 637816946 51.90 54.00 51.80 52.60 1.40 2.73% 52.50 15 52.60 75 13.05
2013-08-27 6285 5016937 2648 258258887 52.60 52.70 50.30 50.90 1.70 -3.23% 50.90 39 51.00 88 12.63
2013-08-28 6285 3388919 1853 172851169 50.70 51.60 50.40 50.90 0.00 0% 50.90 24 51.00 29 12.63
2013-08-29 6285 12356463 5924 659663740 51.50 54.30 51.10 54.20 3.30 6.48% 54.10 30 54.20 66 13.45
2013-08-30 6285 15693795 6971 881294084 55.00 56.90 55.00 56.40 2.20 4.06% 56.30 37 56.40 107 14.00
2013-09-02 6285 20854623 8311 1234976354 58.40 60.30 57.50 59.60 3.20 5.67% 59.60 18 59.70 32 14.79
2013-09-03 6285 7767781 4064 464566970 60.10 60.80 59.10 59.90 0.30 0.5% 59.80 13 59.90 88 14.86
2013-09-04 6285 10051156 5087 610065581 60.50 61.70 59.70 60.40 0.50 0.83% 60.40 13 60.50 2 14.99
2013-09-05 6285 6581612 3945 400472643 61.00 61.50 60.00 60.90 0.50 0.83% 60.80 3 60.90 50 15.11
2013-09-06 6285 11432550 6489 711402992 61.10 64.00 60.40 62.00 1.10 1.81% 62.00 26 62.20 11 15.38
2013-09-09 6285 5177940 2877 316326422 62.00 62.30 60.50 60.90 1.10 -1.77% 60.90 8 61.00 21 15.11
2013-09-10 6285 7426473 4055 456039667 61.40 62.60 60.60 60.90 0.00 0% 60.90 17 61.00 48 15.11
2013-09-11 6285 4717909 2570 288202149 61.30 61.90 60.70 61.30 0.40 0.66% 61.20 15 61.30 268 15.21
2013-09-12 6285 8926752 5116 560995817 61.60 63.80 61.50 62.50 1.20 1.96% 62.50 13 62.60 6 15.51
2013-09-13 6285 7749740 4325 479097234 63.30 63.50 59.80 60.30 2.20 -3.52% 60.30 15 60.40 5 14.96
2013-09-14 6285 4107269 2468 244886159 60.70 60.80 58.70 59.90 0.40 -0.66% 59.90 24 60.00 5 14.86
2013-09-16 6285 7216192 4189 443216683 60.30 62.30 59.90 61.50 1.60 2.67% 61.50 20 61.60 10 15.26
2013-09-17 6285 5567672 3221 345568404 61.50 62.90 61.30 61.90 0.40 0.65% 61.80 19 61.90 40 15.36
2013-09-18 6285 7253939 4037 453958700 62.00 63.30 61.70 63.00 1.10 1.78% 62.90 70 63.00 11 15.63
2013-09-23 6285 15624260 8168 1031414868 64.50 67.40 64.20 67.40 4.40 6.98% 67.30 5 67.40 879 16.72
2013-09-24 6285 6802325 4269 453324143 67.40 67.70 65.80 66.50 0.90 -1.34% 66.50 49 66.60 3 16.50
2013-09-25 6285 4750251 2784 316582639 66.50 67.20 66.10 66.40 0.10 -0.15% 66.40 9 66.50 81 16.48
2013-09-26 6285 12660564 7002 832328247 66.50 68.40 63.70 63.70 2.70 -4.07% 63.70 40 63.80 10 15.81
2013-09-27 6285 5200651 3022 334960061 64.50 65.30 63.80 64.00 0.30 0.47% 64.00 5 64.20 1 15.88
2013-09-30 6285 3045362 1874 195011321 63.00 64.70 63.00 63.70 0.30 -0.47% 63.70 28 64.00 1 15.81
2013-10-01 6285 5145287 3006 331440057 64.10 65.30 63.50 65.00 1.30 2.04% 64.90 50 65.00 14 16.13
2013-10-02 6285 7031055 3656 448702665 65.30 65.70 63.00 63.10 1.90 -2.92% 63.10 63 63.20 25 15.66
2013-10-03 6285 6066826 3496 378483925 62.80 63.60 61.50 63.00 0.10 -0.16% 63.00 139 63.10 74 15.63
2013-10-04 6285 6098658 3393 391544193 63.00 65.00 62.60 65.00 2.00 3.17% 64.90 56 65.00 195 16.13
2013-10-07 6285 3987095 2333 254020585 65.40 65.40 63.00 63.00 2.00 -3.08% 63.00 82 63.10 11 15.63
2013-10-08 6285 4535948 2520 283403657 63.00 63.70 61.30 63.70 0.70 1.11% 63.40 9 63.70 51 15.81
2013-10-09 6285 5550651 2949 356461334 64.00 65.20 63.20 63.20 0.50 -0.78% 63.20 24 63.50 10 15.68
2013-10-11 6285 3731119 2116 239116072 64.90 64.90 63.50 64.00 0.80 1.27% 63.90 19 64.00 32 15.88
2013-10-14 6285 2488125 1364 157770565 64.20 64.40 62.80 63.30 0.70 -1.09% 63.30 5 63.40 3 15.71
2013-10-15 6285 15026092 7638 999287198 63.60 67.70 63.60 67.70 4.40 6.95% 67.70 2417 0.00 0 16.80
2013-10-16 6285 16942589 8549 1165046877 68.00 69.70 67.80 68.40 0.70 1.03% 68.40 23 68.50 12 16.97
2013-10-17 6285 11898084 6698 839976505 70.00 72.20 68.70 71.80 3.40 4.97% 71.70 18 71.80 3 17.82
2013-10-18 6285 6808084 4029 487477759 72.10 72.30 70.70 71.90 0.10 0.14% 71.80 76 71.90 14 17.84
2013-10-21 6285 3332197 2011 238052953 72.30 72.30 70.90 71.90 0.00 0% 71.90 10 72.00 64 17.84
2013-10-22 6285 9038572 5099 662779252 71.90 74.80 71.20 71.40 0.50 -0.7% 71.40 35 71.50 6 17.72
2013-10-23 6285 7090357 4037 500509105 71.80 72.40 69.30 70.20 1.20 -1.68% 70.10 3 70.20 4 17.42
2013-10-24 6285 4332131 2636 306062940 70.50 71.40 69.90 70.40 0.20 0.28% 70.40 15 70.50 1 17.47
2013-10-25 6285 4942050 2891 350964996 70.20 72.00 70.10 70.50 0.10 0.14% 70.50 97 70.60 10 17.49
2013-10-28 6285 3028661 2036 216449521 70.80 72.50 70.60 71.50 1.00 1.42% 71.50 4 71.70 20 17.74
2013-10-29 6285 2699344 1682 191077533 71.50 71.80 70.20 70.60 0.90 -1.26% 70.50 10 70.60 4 17.52
2013-10-30 6285 4785806 2978 340830947 71.00 72.20 69.60 71.80 1.20 1.7% 71.70 63 71.80 2 17.82
2013-10-31 6285 5677448 3508 410657143 72.00 73.60 70.70 70.70 1.10 -1.53% 70.70 54 70.90 7 17.54
2013-11-01 6285 2862189 1872 200480430 71.00 71.40 69.20 70.00 0.70 -0.99% 70.00 13 70.10 5 17.37
2013-11-04 6285 1688556 1241 119291076 70.50 71.00 70.00 71.00 1.00 1.43% 70.90 7 71.00 98 17.62
2013-11-05 6285 9013750 5205 657948100 71.40 74.20 71.10 72.00 1.00 1.41% 71.90 41 72.00 37 17.87
2013-11-06 6285 3889616 2625 278522782 72.90 73.00 70.50 72.10 0.10 0.14% 72.00 41 72.10 15 17.89
2013-11-07 6285 15557822 7474 1167776119 74.50 77.10 72.70 73.30 1.20 1.66% 73.30 18 73.40 12 18.19
2013-11-08 6285 6043125 3903 430844064 72.70 73.00 70.20 71.20 2.10 -2.86% 71.10 3 71.30 13 17.67
2013-11-11 6285 3086930 1839 221450454 72.10 72.60 71.10 71.70 0.50 0.7% 71.70 7 71.80 25 17.79
2013-11-12 6285 6183016 3788 430475891 72.30 72.60 67.00 69.60 2.10 -2.93% 69.50 5 69.60 52 15.20
2013-11-13 6285 5360454 3447 362989172 69.60 69.90 66.50 68.00 1.60 -2.3% 67.70 3 68.00 62 14.85
2013-11-14 6285 4286959 2911 289534376 68.00 68.40 66.50 68.40 0.40 0.59% 68.30 18 68.40 44 14.93
2013-11-15 6285 3945865 2359 275091587 68.60 70.80 68.40 69.60 1.20 1.75% 69.60 6 69.70 16 15.20
2013-11-18 6285 2975912 1919 209985102 70.10 71.40 69.40 70.20 0.60 0.86% 70.20 25 70.30 7 15.33
2013-11-19 6285 3997490 2609 285518408 70.20 72.40 69.90 71.90 1.70 2.42% 71.80 37 71.90 2 15.70
2013-11-20 6285 3049663 1999 215789428 71.50 71.60 70.30 70.50 1.40 -1.95% 70.50 41 70.60 17 15.39
2013-11-21 6285 2348959 1527 163238915 70.40 70.50 68.90 70.00 0.50 -0.71% 69.60 1 70.00 65 15.28
2013-11-22 6285 2925120 1845 201747311 70.00 70.30 68.20 68.30 1.70 -2.43% 68.30 4 68.40 5 14.91
2013-11-25 6285 1588110 971 109407200 68.70 69.60 68.40 68.60 0.30 0.44% 68.60 7 68.70 23 14.98
2013-11-26 6285 1854398 1242 129187222 68.90 70.30 68.50 69.70 1.10 1.6% 69.70 21 69.80 14 15.22
2013-11-27 6285 4085960 2323 290409567 69.80 72.40 69.80 70.40 0.70 1% 70.40 44 70.50 1 15.37
2013-11-28 6285 3005379 1689 212202245 70.80 71.40 70.00 70.20 0.20 -0.28% 70.20 24 70.30 11 15.33
2013-11-29 6285 2045130 1255 145253387 70.40 71.70 70.30 70.80 0.60 0.85% 70.80 173 70.90 9 15.46
2013-12-02 6285 2200060 1419 157421747 71.50 72.30 71.00 71.20 0.40 0.56% 71.20 19 71.30 10 15.55
2013-12-03 6285 1646421 1094 116680055 71.20 71.50 70.30 71.10 0.10 -0.14% 71.00 8 71.10 8 15.52
2013-12-04 6285 14055477 7519 1038043147 70.90 76.00 70.80 75.80 4.70 6.61% 75.70 4 75.80 20 16.55
2013-12-05 6285 9222149 4753 699306683 76.90 77.80 74.60 74.60 1.20 -1.58% 74.60 92 75.00 383 16.29
2013-12-06 6285 6309811 3168 472150440 75.30 75.90 73.50 74.20 0.40 -0.54% 74.10 122 74.20 5 16.20
2013-12-09 6285 7837728 4272 597479710 74.50 77.20 74.50 76.70 2.50 3.37% 76.70 7 76.80 25 16.75
2013-12-10 6285 5665339 2979 430180764 76.80 77.00 74.90 76.00 0.70 -0.91% 75.90 33 76.00 133 16.59
2013-12-11 6285 9785588 4822 756407378 76.50 78.70 75.70 75.70 0.30 -0.39% 75.70 3 75.80 1 16.53
2013-12-12 6285 5142667 2869 393985621 76.00 77.50 75.80 76.40 0.70 0.92% 76.40 30 76.50 9 16.68
2013-12-13 6285 5032464 2894 387167664 77.40 78.00 75.80 76.00 0.40 -0.52% 76.00 102 76.10 5 16.59
2013-12-16 6285 4452791 2604 331762834 76.30 76.60 73.60 74.00 2.00 -2.63% 74.00 5 74.10 20 16.16
2013-12-17 6285 3233725 1923 240290450 75.30 75.30 73.70 74.00 0.00 0% 73.90 23 74.00 530 16.16
2013-12-18 6285 2102168 1329 157049057 74.40 75.40 74.20 74.30 0.30 0.41% 74.30 12 74.40 5 16.22
2013-12-19 6285 3927500 2252 296992912 75.40 76.40 74.60 76.30 2.00 2.69% 76.20 20 76.30 16 16.66
2013-12-20 6285 5231712 2285 393659171 76.80 77.00 74.70 74.70 1.60 -2.1% 74.70 67 74.90 1 16.31
2013-12-23 6285 2378769 1472 176333058 74.70 75.00 73.60 73.90 0.80 -1.07% 73.90 39 74.00 5 16.14
2013-12-24 6285 2350539 1425 175789604 73.90 75.40 73.90 74.80 0.90 1.22% 74.70 1 74.90 46 16.33
2013-12-25 6285 1109067 758 83026698 75.00 75.40 74.40 74.80 0.00 0% 74.80 32 74.90 10 16.33
2013-12-26 6285 1086023 679 81180303 75.10 75.40 74.40 74.60 0.20 -0.27% 74.60 43 74.70 12 16.29
2013-12-27 6285 1933894 1175 143997059 74.70 75.20 73.80 74.90 0.30 0.4% 74.80 18 75.00 35 16.35
2013-12-30 6285 1821354 1103 136143598 75.30 75.40 74.10 75.00 0.10 0.13% 75.00 14 75.10 9 16.38
2013-12-31 6285 7354746 4346 568662414 75.40 78.30 75.40 77.40 2.40 3.2% 77.40 4 77.50 20 16.90
2013-12-31 6285 7354746 4346 568662414 75.40 78.30 75.40 77.40 2.40 0% 77.40 4 77.50 20 16.90