F-TPK(3673)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　370.50
0
0%		382.50
12
3.24%		387.00
4.5
1.18%		388.00
1
0.26%		386.00
-2
-0.52%		 　378.00
-8
-2.07%		381.00
3
0.79%		368.00
-13
-3.41%		353.50
-14.5
-3.94%		361.00
7.5
2.12%		 　369.00
8
2.22%		392.00
23
6.23%		385.50
-6.5
-1.66%		 　　　　　　　　　　410.00
24.5
6.36%		429.50
19.5
4.76%		383.25
2 月439.50
10
2.33%		461.00
21.5
4.89%		461.50
0.5
0.11%		476.00
14.5
3.14%		 465.50
-10.5
-2.21%		457.50
-8
-1.72%		466.00
8.5
1.86%		450.00
-16
-3.43%		449.00
-1
-0.22%		 　443.50
-5.5
-1.22%		455.00
11.5
2.59%		486.50
31.5
6.92%		473.00
-13.5
-2.77%		491.00
18
3.81%		 　490.00
-1
-0.2%		491.00
1
0.2%		493.50
2.5
0.51%		485.00
-8.5
-1.72%		486.00
1
0.21%		 　　　493.00
7
1.44%		 473.44
3 月502.00
9
1.83%		519.00
17
3.39%		513.00
-6
-1.16%		 505.00
-8
-1.56%		492.00
-13
-2.57%		483.00
-9
-1.83%		480.00
-3
-0.62%		485.00
5
1.04%		 　472.00
-13
-2.68%		462.00
-10
-2.12%		481.00
19
4.11%		476.00
-5
-1.04%		492.50
16.5
3.47%		 　484.00
-8.5
-1.73%		485.00
1
0.21%		480.50
-4.5
-0.93%		487.00
6.5
1.35%		492.00
5
1.03%		 　487.00
-5
-1.02%		484.00
-3
-0.62%		489.00
5
1.03%		464.00
-25
-5.11%		477.50
13.5
2.91%		 486.21
4 月　473.50
-4
-0.84%		442.00
-31.5
-6.65%		 427.50
-14.5
-3.28%		449.00
21.5
5.03%		 　437.50
-11.5
-2.56%		440.00
2.5
0.57%		447.50
7.5
1.7%		458.00
10.5
2.35%		460.50
2.5
0.55%		 　455.00
-5.5
-1.19%		425.50
-29.5
-6.48%		416.50
-9
-2.12%		417.00
0.5
0.12%		388.00
-29
-6.95%		 　376.00
-12
-3.09%		380.00
4
1.06%		385.00
5
1.32%		380.00
-5
-1.3%		354.00
-26
-6.84%		 　360.00
6
1.69%		 415.9
5 月　385.00
25
6.94%		381.50
-3.5
-0.91%		387.00
5.5
1.44%		 　382.00
-5
-1.29%		373.00
-9
-2.36%		371.00
-2
-0.54%		365.00
-6
-1.62%		355.50
-9.5
-2.6%		 　360.00
4.5
1.27%		373.50
13.5
3.75%		370.00
-3.5
-0.94%		395.50
25.5
6.89%		378.50
-17
-4.3%		 　385.00
6.5
1.72%		404.50
19.5
5.06%		407.50
3
0.74%		403.00
-4.5
-1.1%		396.50
-6.5
-1.61%		 　403.00
6.5
1.64%		427.50
24.5
6.08%		442.00
14.5
3.39%		445.00
3
0.68%		389.29
6 月414.00
-31
-6.97%		 　386.00
-28
-6.76%		413.00
27
6.99%		441.50
28.5
6.9%		445.50
4
0.91%		450.00
4.5
1.01%		 　440.00
-10
-2.22%		439.00
-1
-0.23%		437.00
-2
-0.46%		437.50
0.5
0.11%		454.50
17
3.89%		 　461.00
6.5
1.43%		462.00
1
0.22%		478.00
16
3.46%		478.00
0
0%		474.00
-4
-0.84%		 　460.00
-14
-2.95%		468.00
8
1.74%		475.00
7
1.5%		364.50
-110.5
-23.26%		374.00
9.5
2.61%		 434.61
7 月　367.50
-6.5
-1.74%		362.00
-5.5
-1.5%		363.50
1.5
0.41%		354.50
-9
-2.48%		354.50
0
0%		 　354.50
0
0%		330.00
-24.5
-6.91%		330.00
0
0%		328.50
-1.5
-0.45%		333.00
4.5
1.37%		 　334.00
1
0.3%		343.00
9
2.69%		336.00
-7
-2.04%		342.50
6.5
1.93%		343.50
1
0.29%		 　328.00
-15.5
-4.51%		331.50
3.5
1.07%		324.00
-7.5
-2.26%		322.50
-1.5
-0.46%		326.50
4
1.24%		 　331.50
5
1.53%		335.00
3.5
1.06%		339.38
8 月347.00
12
3.58%		 351.50
4.5
1.3%		 　354.00
2.5
0.71%		350.50
-3.5
-0.99%		358.00
7.5
2.14%		357.00
-1
-0.28%		378.50
21.5
6.02%		 　377.00
-1.5
-0.4%		380.50
3.5
0.93%		379.00
-1.5
-0.39%		393.00
14
3.69%		400.00
7
1.78%		 　391.50
-8.5
-2.13%		391.00
-0.5
-0.13%		390.50
-0.5
-0.13%		390.00
-0.5
-0.13%		399.50
9.5
2.44%		 　394.50
-5
-1.25%		367.00
-27.5
-6.97%		370.50
3.5
0.95%		380.00
9.5
2.56%		387.00
7
1.84%		376.15
9 月 　399.00
12
3.1%		398.50
-0.5
-0.13%		406.00
7.5
1.88%		399.50
-6.5
-1.6%		399.00
-0.5
-0.13%		 　405.50
6.5
1.63%		401.00
-4.5
-1.11%		429.00
28
6.98%		431.00
2
0.47%		431.00
0
0%		 　409.00
-22
-5.1%		414.00
5
1.22%		409.00
-5
-1.21%		406.00
-3
-0.73%		403.00
-3
-0.74%		 　408.00
5
1.24%		409.50
1.5
0.37%		394.00
-15.5
-3.79%		396.00
2
0.51%		384.50
-11.5
-2.9%		 402.15
10 月368.00
-16.5
-4.29%		382.00
14
3.8%		385.50
3.5
0.92%		384.00
-1.5
-0.39%		390.00
6
1.56%		 　380.00
-10
-2.56%		380.00
0
0%		 376.00
-4
-1.05%		375.00
-1
-0.27%		 　373.00
-2
-0.53%		388.00
15
4.02%		392.00
4
1.03%		389.00
-3
-0.77%		385.50
-3.5
-0.9%		 　382.00
-3.5
-0.91%		384.00
2
0.52%		389.00
5
1.3%		380.00
-9
-2.31%		372.00
-8
-2.11%		 　347.00
-25
-6.72%		348.00
1
0.29%		367.00
19
5.46%		376.85
11 月379.00
12
3.27%		382.50
3.5
0.92%		 　387.50
5
1.31%		399.00
11.5
2.97%		406.50
7.5
1.88%		415.50
9
2.21%		430.00
14.5
3.49%		 　418.50
-11.5
-2.67%		415.00
-3.5
-0.84%		423.00
8
1.93%		426.00
3
0.71%		416.00
-10
-2.35%		 　406.50
-9.5
-2.28%		408.00
1.5
0.37%		416.00
8
1.96%		413.50
-2.5
-0.6%		423.00
9.5
2.3%		 　436.50
13.5
3.19%		430.00
-6.5
-1.49%		434.00
4
0.93%		458.50
24.5
5.65%		464.00
5.5
1.2%		 418.54
12 月　　463.00
-1
-0.22%		488.50
25.5
5.51%		496.50
8
1.64%		496.50
0
0%		492.00
-4.5
-0.91%		 　494.50
2.5
0.51%		502.00
7.5
1.52%		502.00
0
0%		500.00
-2
-0.4%		488.50
-11.5
-2.3%		 　470.50
-18
-3.68%		497.00
26.5
5.63%		502.00
5
1.01%		512.00
10
1.99%		505.00
-7
-1.37%		522.00
17
3.37%		 508.00
-14
-2.68%		518.00
10
1.97%		518.00
0
0%		514.00
-4
-0.77%		513.00
-1
-0.19%		　　　499

說明:最高漲幅:6.99%最低跌幅:-23.26% 最高價:522.00最低價:322.50平均價:416.77,灰色底表示週末,漲150天(1372)元,跌148天(-1437)元,平盤11天
7%=7,6%=8,5%=5,4%=8,3%=19,2%=38,1%=49,0%=27,-0%=1,-1%=1,-2%=5,-3%=9,-4%=10,-5%=22,-6%=22,-7%=35,-8%=43,

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
2012-01-02 3673 4702375 3912 1816517125 399.00 402.00 370.50 370.50 24.00 0% 370.00 134 370.50 58 7.31
2012-01-03 3673 3740766 3131 1422617378 376.00 386.00 375.00 382.50 12.00 3.24% 382.00 14 382.50 5 7.55
2012-01-04 3673 4546111 3616 1772890337 386.00 395.50 384.50 387.00 4.50 1.18% 387.00 16 388.00 6 7.64
2012-01-05 3673 2734625 2276 1051841310 392.00 392.00 379.00 388.00 1.00 0.26% 388.00 70 388.50 7 7.66
2012-01-06 3673 5309455 4102 2089948495 392.00 400.50 385.00 386.00 2.00 -0.52% 386.00 106 387.00 2 7.62
2012-01-09 3673 2432131 1951 925613149 382.00 385.00 377.50 378.00 8.00 -2.07% 377.50 12 378.00 19 7.46
2012-01-10 3673 2967454 2385 1142440474 384.00 391.50 379.00 381.00 3.00 0.79% 381.00 38 381.50 2 7.52
2012-01-11 3673 6491602 5054 2147483647 379.00 379.00 363.00 368.00 13.00 -3.41% 367.00 15 368.00 15 7.27
2012-01-12 3673 4295795 3442 1533540700 362.00 362.00 351.00 353.50 14.50 -3.94% 353.50 32 354.00 15 6.98
2012-01-13 3673 3604849 2870 1301942406 359.00 364.50 357.00 361.00 7.50 2.12% 360.50 16 361.50 2 7.13
2012-01-16 3673 3420549 2721 1259756300 365.50 372.50 364.00 369.00 8.00 2.22% 368.50 3 369.00 14 7.29
2012-01-17 3673 6044141 4563 2147483647 376.00 394.50 371.00 392.00 23.00 6.23% 391.50 3 392.00 66 7.74
2012-01-18 3673 3775300 2947 1467402642 392.00 393.00 385.50 385.50 6.50 -1.66% 385.50 29 386.00 35 7.61
2012-01-30 3673 7006493 4305 2147483647 408.50 412.00 401.00 410.00 24.50 6.36% 410.00 4 410.50 14 8.09
2012-01-31 3673 7491365 5317 2147483647 425.00 438.00 418.00 429.50 19.50 4.76% 429.50 15 430.00 30 8.48
2012-02-01 3673 5546510 4418 2147483647 425.00 448.50 421.00 439.50 10.00 2.33% 439.00 3 439.50 24 8.68
2012-02-02 3673 8191599 6453 2147483647 447.00 468.00 437.00 461.00 21.50 4.89% 460.50 19 461.00 12 9.10
2012-02-03 3673 4676657 3712 2147483647 459.00 469.50 451.00 461.50 0.50 0.11% 461.50 29 462.00 6 9.11
2012-02-04 3673 4497918 3541 2147483647 471.50 486.00 465.00 476.00 14.50 3.14% 475.50 8 476.00 2 9.40
2012-02-06 3673 3613534 2777 1708198844 476.00 480.00 465.00 465.50 10.50 -2.21% 465.50 30 466.00 5 9.19
2012-02-07 3673 3694616 3048 1707978512 465.50 473.00 455.00 457.50 8.00 -1.72% 457.00 68 457.50 5 9.03
2012-02-08 3673 5408171 4106 2147483647 465.00 477.00 457.00 466.00 8.50 1.86% 465.50 1 466.50 3 9.20
2012-02-09 3673 7577112 5642 2147483647 460.00 460.00 441.50 450.00 16.00 -3.43% 449.50 3 450.00 5 8.88
2012-02-10 3673 5299502 4147 2147483647 460.00 467.00 449.00 449.00 1.00 -0.22% 448.50 63 450.00 7 8.86
2012-02-13 3673 3916219 2756 1729264620 449.00 450.00 432.00 443.50 5.50 -1.22% 443.50 8 444.00 11 8.76
2012-02-14 3673 4594437 3719 2096512772 450.00 462.00 447.50 455.00 11.50 2.59% 454.50 13 455.00 1 8.98
2012-02-15 3673 7488155 4983 2147483647 461.00 486.50 461.00 486.50 31.50 6.92% 486.50 2476 0.00 0 9.61
2012-02-16 3673 10770906 8182 2147483647 487.00 507.00 467.00 473.00 13.50 -2.77% 473.00 24 473.50 4 9.34
2012-02-17 3673 9613426 6612 2147483647 494.00 506.00 481.50 491.00 18.00 3.81% 491.00 26 491.50 1 9.69
2012-02-20 3673 4745996 3945 2147483647 497.50 501.00 479.00 490.00 1.00 -0.2% 490.00 32 490.50 3 9.67
2012-02-21 3673 4937470 3931 2147483647 499.50 505.00 491.00 491.00 1.00 0.2% 491.00 59 492.00 2 9.69
2012-02-22 3673 8690426 6948 2147483647 465.00 494.50 465.00 493.50 2.50 0.51% 493.00 28 493.50 7 9.74
2012-02-23 3673 7171501 5430 2147483647 495.00 504.00 478.00 485.00 8.50 -1.72% 485.00 8 486.00 4 9.58
2012-02-24 3673 4232882 3455 2073267416 495.00 495.00 484.50 486.00 1.00 0.21% 486.00 42 487.00 2 9.60
2012-02-29 3673 26901143 5296 2147483647 493.00 499.00 483.00 493.00 7.00 1.44% 493.00 27 494.00 97 9.73
2012-03-01 3673 11478478 7914 2147483647 494.00 511.00 488.00 502.00 9.00 1.83% 502.00 20 503.00 8 9.91
2012-03-02 3673 10709828 7044 2147483647 512.00 519.00 502.00 519.00 17.00 3.39% 518.00 39 519.00 27 10.25
2012-03-03 3673 5843712 4367 2147483647 519.00 521.00 510.00 513.00 6.00 -1.16% 513.00 6 514.00 3 10.75
2012-03-05 3673 4081240 3131 2079239440 516.00 519.00 504.00 505.00 8.00 -1.56% 504.00 53 505.00 7 10.58
2012-03-06 3673 5792604 4377 2147483647 506.00 510.00 485.00 492.00 13.00 -2.57% 492.00 49 493.00 14 10.31
2012-03-07 3673 4719276 3684 2147483647 480.00 486.50 472.00 483.00 9.00 -1.83% 483.00 67 483.50 31 10.12
2012-03-08 3673 3961991 3115 1895579323 488.00 488.00 472.00 480.00 3.00 -0.62% 479.50 43 480.00 31 10.06
2012-03-09 3673 3442867 2629 1671553830 482.00 491.50 480.00 485.00 5.00 1.04% 485.00 1 485.50 2 10.16
2012-03-12 3673 2594356 2048 1229826388 484.00 484.00 468.00 472.00 13.00 -2.68% 472.00 2 473.00 27 9.89
2012-03-13 3673 4184290 2725 1949971930 473.00 477.00 456.00 462.00 10.00 -2.12% 461.50 5 462.00 2 9.68
2012-03-14 3673 5579782 3913 2147483647 494.00 494.00 477.00 481.00 19.00 4.11% 480.50 7 481.00 198 10.08
2012-03-15 3673 3138440 2554 1508585140 479.00 487.00 476.00 476.00 5.00 -1.04% 476.00 2 477.00 6 9.97
2012-03-16 3673 7191553 4666 2147483647 480.00 497.00 479.00 492.50 16.50 3.47% 492.00 6 492.50 39 10.32
2012-03-19 3673 3219834 2719 1564023660 492.50 492.50 480.50 484.00 8.50 -1.73% 484.00 12 485.00 6 10.14
2012-03-20 3673 5132105 3866 2147483647 494.00 497.50 485.00 485.00 1.00 0.21% 485.00 81 486.00 1 10.16
2012-03-21 3673 3018648 2333 1455525280 487.00 490.00 477.00 480.50 4.50 -0.93% 480.00 59 480.50 22 10.07
2012-03-22 3673 3269839 2361 1591219846 484.50 489.50 482.00 487.00 6.50 1.35% 486.50 14 487.00 4 10.21
2012-03-23 3673 2411944 1854 1177419448 485.00 494.00 482.00 492.00 5.00 1.03% 491.50 3 492.00 27 10.31
2012-03-26 3673 2542349 2007 1247386010 495.00 497.00 486.00 487.00 5.00 -1.02% 487.00 5 487.50 1 10.21
2012-03-27 3673 2086520 1531 1015493740 491.00 492.00 483.50 484.00 3.00 -0.62% 484.00 11 484.50 1 10.14
2012-03-28 3673 2688854 2167 1318832460 490.00 494.00 487.00 489.00 5.00 1.03% 489.00 16 489.50 8 10.25
2012-03-29 3673 4523673 3769 2129303637 485.00 485.00 456.00 464.00 25.00 -5.11% 464.00 25 464.50 4 9.72
2012-03-30 3673 4472259 3043 2105463302 473.00 477.50 462.00 477.50 13.50 2.91% 477.00 10 477.50 10 10.01
2012-04-02 3673 1959486 1651 924627615 474.00 476.50 468.00 473.50 4.00 -0.84% 473.00 4 473.50 3 9.92
2012-04-03 3673 5558758 4580 2147483647 474.00 476.00 440.50 442.00 31.50 -6.65% 442.00 13 442.50 3 9.26
2012-04-05 3673 4302043 3510 1819297490 416.00 431.00 414.00 427.50 14.50 -3.28% 427.50 20 428.00 6 8.96
2012-04-06 3673 4346929 3279 1931030408 430.00 451.50 430.00 449.00 21.50 5.03% 449.00 28 449.50 2 9.41
2012-04-09 3673 2385318 1963 1047829284 439.00 444.00 434.00 437.50 11.50 -2.56% 437.50 17 438.00 16 9.17
2012-04-10 3673 3650174 2861 1623010143 448.00 455.00 434.00 440.00 2.50 0.57% 440.00 28 440.50 7 9.12
2012-04-11 3673 2705493 2286 1186814106 429.00 447.50 429.00 447.50 7.50 1.7% 446.00 7 447.50 40 9.28
2012-04-12 3673 5153129 4249 2147483647 452.00 469.00 448.50 458.00 10.50 2.35% 458.00 31 458.50 3 9.50
2012-04-13 3673 2787554 2157 1290406894 467.50 467.50 460.00 460.50 2.50 0.55% 460.50 40 461.00 18 9.55
2012-04-16 3673 1522574 1331 691061670 453.00 456.50 451.00 455.00 5.50 -1.19% 455.00 4 455.50 3 9.44
2012-04-17 3673 5160363 4168 2147483647 455.00 455.00 424.00 425.50 29.50 -6.48% 425.50 34 426.00 3 8.82
2012-04-18 3673 5621744 4496 2147483647 433.00 435.00 411.00 416.50 9.00 -2.12% 416.50 47 417.00 21 8.64
2012-04-19 3673 4302251 3576 1785929420 418.50 421.50 405.00 417.00 0.50 0.12% 416.50 1 417.00 9 8.65
2012-04-20 3673 3140009 2206 1221604992 389.00 392.50 388.00 388.00 29.00 -6.95% 0.00 0 388.00 2219 8.05
2012-04-23 3673 11463378 7281 2147483647 373.00 376.00 361.00 376.00 12.00 -3.09% 376.00 51 376.50 5 7.80
2012-04-24 3673 4718547 3729 1793131407 376.00 387.00 376.00 380.00 4.00 1.06% 380.00 76 380.50 7 7.88
2012-04-25 3673 2858542 2386 1101197586 390.00 390.00 380.00 385.00 5.00 1.32% 384.50 12 385.00 6 7.98
2012-04-26 3673 5888605 4529 2147483647 385.00 393.00 375.00 380.00 5.00 -1.3% 379.50 3 380.00 24 7.88
2012-04-27 3673 7314480 5723 2147483647 381.00 383.00 353.50 354.00 26.00 -6.84% 354.00 24 354.50 2 7.34
2012-04-30 3673 5251093 4071 1823256759 346.00 360.00 336.00 360.00 6.00 1.69% 358.00 4 360.00 71 7.47
2012-05-02 3673 5931153 3613 2147483647 366.00 385.00 364.00 385.00 25.00 6.94% 385.00 710 0.00 0 7.98
2012-05-03 3673 2938555 2569 1119501675 384.00 386.00 376.00 381.50 3.50 -0.91% 381.00 1 381.50 3 7.91
2012-05-04 3673 3718093 2902 1436070721 381.00 391.00 376.50 387.00 5.50 1.44% 386.50 13 387.00 38 8.03
2012-05-07 3673 4554108 3765 1757731239 382.00 394.00 380.50 382.00 5.00 -1.29% 382.00 3 382.50 3 7.92
2012-05-08 3673 4862052 3938 1817901500 385.00 387.00 366.00 373.00 9.00 -2.36% 373.00 60 373.50 10 7.74
2012-05-09 3673 2881155 2441 1064831577 365.00 375.00 363.00 371.00 2.00 -0.54% 370.50 12 371.00 10 7.69
2012-05-10 3673 2823151 2323 1035914766 371.00 374.50 361.50 365.00 6.00 -1.62% 365.00 31 365.50 7 7.47
2012-05-11 3673 3311060 2657 1179575420 362.50 364.00 352.50 355.50 9.50 -2.6% 355.00 54 355.50 1 7.27
2012-05-14 3673 3224129 2590 1168833327 364.00 367.50 360.00 360.00 4.50 1.27% 359.50 15 360.00 82 7.37
2012-05-15 3673 3766032 2990 1382535564 357.00 374.00 355.00 373.50 13.50 3.75% 373.50 16 374.00 10 7.64
2012-05-16 3673 5026034 4223 1893395216 376.00 385.00 368.50 370.00 3.50 -0.94% 369.50 67 370.00 7 7.57
2012-05-17 3673 6007699 4574 2147483647 378.00 395.50 377.00 395.50 25.50 6.89% 395.50 2595 0.00 0 8.09
2012-05-18 3673 7469069 5735 2147483647 388.50 392.00 376.00 378.50 17.00 -4.3% 378.50 14 379.00 20 7.75
2012-05-21 3673 3841623 3161 1483556224 384.50 390.50 380.00 385.00 6.50 1.72% 385.00 18 385.50 23 7.88
2012-05-22 3673 7203094 5679 2147483647 395.00 409.00 394.50 404.50 19.50 5.06% 404.00 32 404.50 1 8.28
2012-05-23 3673 4898049 4059 1979631041 399.00 412.00 396.00 407.50 3.00 0.74% 407.00 20 407.50 6 8.34
2012-05-24 3673 4689473 3622 1914944565 414.00 415.50 403.00 403.00 4.50 -1.1% 403.00 65 403.50 2 8.25
2012-05-25 3673 4155045 3442 1675523865 410.00 411.50 394.00 396.50 6.50 -1.61% 396.50 5 397.00 5 8.11
2012-05-28 3673 3475084 2571 1398740888 397.50 407.00 397.50 403.00 6.50 1.64% 403.00 50 403.50 1 8.25
2012-05-29 3673 6496704 5135 2147483647 410.00 430.50 410.00 427.50 24.50 6.08% 427.50 45 428.00 13 8.75
2012-05-30 3673 8790553 6859 2147483647 432.00 449.00 429.00 442.00 14.50 3.39% 442.00 1 442.50 2 9.04
2012-05-31 3673 6619691 4391 2147483647 439.00 445.00 434.00 445.00 3.00 0.68% 443.00 18 445.00 8 9.11
2012-06-01 3673 8899132 6786 2147483647 433.00 437.50 414.00 414.00 31.00 -6.97% 0.00 0 414.00 305 8.47
2012-06-04 3673 5304907 4003 2054427416 387.00 392.50 385.50 386.00 28.00 -6.76% 386.00 48 386.50 1 7.90
2012-06-05 3673 2680717 1589 1106296121 412.00 413.00 406.00 413.00 27.00 6.99% 413.00 1739 0.00 0 8.45
2012-06-06 3673 9406523 6058 2147483647 441.50 441.50 433.00 441.50 28.50 6.9% 441.00 7 441.50 40 9.03
2012-06-07 3673 6758452 5152 2147483647 452.00 458.00 445.50 445.50 4.00 0.91% 445.50 56 446.00 4 9.12
2012-06-08 3673 4396439 3418 1957202428 438.00 450.00 437.00 450.00 4.50 1.01% 449.50 1 450.00 108 9.21
2012-06-11 3673 5254866 4050 2147483647 465.00 465.00 439.00 440.00 10.00 -2.22% 439.50 8 440.00 3 9.00
2012-06-12 3673 2478000 1998 1080249500 433.00 439.00 433.00 439.00 1.00 -0.23% 438.00 52 439.00 4 8.98
2012-06-13 3673 2863000 2374 1260590800 439.50 446.50 435.50 437.00 2.00 -0.46% 436.50 18 437.00 127 8.94
2012-06-14 3673 3554071 2953 1541332598 435.00 439.00 429.00 437.50 0.50 0.11% 437.00 1 437.50 1 8.95
2012-06-15 3673 6174318 4898 2147483647 439.00 462.00 435.00 454.50 17.00 3.89% 454.00 24 454.50 17 9.30
2012-06-18 3673 5456606 4042 2147483647 465.00 467.00 456.50 461.00 6.50 1.43% 460.50 73 461.00 11 9.43
2012-06-19 3673 3490852 2876 1612906624 461.00 465.00 458.00 462.00 1.00 0.22% 461.50 5 462.00 12 9.45
2012-06-20 3673 6870871 5335 2147483647 468.50 479.50 468.50 478.00 16.00 3.46% 477.50 3 478.00 69 9.78
2012-06-21 3673 3342725 2457 1594627903 476.00 483.00 473.00 478.00 0.00 0% 477.50 19 478.00 35 9.78
2012-06-22 3673 3434186 2730 1619434164 465.50 476.00 465.50 474.00 4.00 -0.84% 473.50 1 474.00 6 9.70
2012-06-25 3673 2944516 2217 1369476392 473.50 474.00 456.50 460.00 14.00 -2.95% 459.50 9 460.00 7 9.41
2012-06-26 3673 2999011 2255 1382813681 457.50 469.00 452.00 468.00 8.00 1.74% 467.50 1 468.00 6 9.58
2012-06-27 3673 5132972 3612 2147483647 466.00 479.00 463.00 475.00 7.00 1.5% 474.50 33 475.00 24 9.72
2012-06-28 3673 10835855 7730 2147483647 363.00 369.50 363.00 364.50 0.00 -23.26% 364.50 44 365.00 12 9.80
2012-06-29 3673 6740247 4894 2147483647 368.50 376.50 366.00 374.00 9.50 2.61% 374.00 54 374.50 110 10.05
2012-07-02 3673 22380620 4646 2147483647 376.00 377.00 366.00 367.50 6.50 -1.74% 367.50 7 368.00 6 9.88
2012-07-03 3673 6096036 4836 2147483647 367.00 367.00 358.00 362.00 5.50 -1.5% 362.00 54 362.50 5 9.73
2012-07-04 3673 4662734 3430 1700731910 362.00 368.00 362.00 363.50 1.50 0.41% 363.50 45 364.00 12 9.77
2012-07-05 3673 4810403 3701 1721884749 360.50 362.50 354.50 354.50 9.00 -2.48% 354.50 33 355.00 6 9.53
2012-07-06 3673 5830715 4231 2080106601 352.00 361.00 352.00 354.50 0.00 0% 354.00 34 354.50 13 9.53
2012-07-09 3673 4301008 3289 1531992348 354.50 359.50 353.50 354.50 0.00 0% 354.00 42 354.50 45 9.53
2012-07-10 3673 9651561 7061 2147483647 356.00 357.00 330.00 330.00 24.50 -6.91% 0.00 0 330.00 1408 8.87
2012-07-11 3673 7870334 5560 2147483647 322.00 330.00 318.50 330.00 0.00 0% 330.00 10 330.50 115 8.87
2012-07-12 3673 5507063 4272 1823356312 330.00 335.50 327.50 328.50 1.50 -0.45% 328.50 74 329.00 8 8.83
2012-07-13 3673 4483813 3375 1475839042 327.00 333.00 323.00 333.00 4.50 1.37% 332.50 18 333.00 49 8.95
2012-07-16 3673 7046430 4721 2147483647 345.00 347.00 334.00 334.00 1.00 0.3% 334.00 5 334.50 1 8.98
2012-07-17 3673 6627710 4953 2147483647 334.00 344.50 327.00 343.00 9.00 2.69% 342.50 29 343.00 80 9.22
2012-07-18 3673 4198870 3050 1425084320 342.00 343.00 336.00 336.00 7.00 -2.04% 336.00 91 336.50 2 9.03
2012-07-19 3673 6666560 4464 2147483647 342.00 346.00 339.00 342.50 6.50 1.93% 342.50 14 343.00 93 9.21
2012-07-20 3673 4197450 3190 1450707569 347.00 348.00 343.50 343.50 1.00 0.29% 343.00 55 343.50 155 9.23
2012-07-23 3673 5057453 3912 1667075490 337.50 337.50 324.00 328.00 15.50 -4.51% 328.00 33 328.50 6 8.82
2012-07-24 3673 4072613 3209 1346703129 329.50 334.00 325.50 331.50 3.50 1.07% 331.50 29 332.00 22 8.91
2012-07-25 3673 7736696 5977 2147483647 317.00 330.00 310.50 324.00 7.50 -2.26% 323.50 45 324.00 10 8.71
2012-07-26 3673 3503907 2997 1140272102 328.00 330.00 322.50 322.50 1.50 -0.46% 322.50 28 323.00 1 8.67
2012-07-27 3673 4022846 3047 1317728599 329.00 329.50 325.50 326.50 4.00 1.24% 326.50 21 327.00 12 8.78
2012-07-30 3673 3152731 2463 1047352730 330.00 335.00 329.00 331.50 5.00 1.53% 331.50 71 332.00 42 8.91
2012-07-31 3673 4323268 3390 1427097780 333.00 335.00 324.00 335.00 3.50 1.06% 335.00 89 335.50 7 9.01
2012-08-01 3673 8220095 6022 2147483647 334.50 348.00 331.00 347.00 12.00 3.58% 346.50 2 347.00 154 9.33
2012-08-03 3673 5115647 3826 1771131097 343.00 351.50 341.00 351.50 4.50 1.3% 351.00 7 351.50 2 9.45
2012-08-06 3673 5826778 4510 2076526134 360.00 362.00 352.50 354.00 2.50 0.71% 354.00 30 354.50 3 9.52
2012-08-07 3673 4628441 3552 1618281850 353.00 354.00 346.00 350.50 3.50 -0.99% 350.50 9 351.00 31 9.42
2012-08-08 3673 9198153 6489 2147483647 352.50 365.50 348.00 358.00 7.50 2.14% 357.50 22 358.00 16 9.62
2012-08-09 3673 8166972 6099 2147483647 354.00 360.00 347.50 357.00 1.00 -0.28% 357.00 72 357.50 113 9.60
2012-08-10 3673 17507968 7679 2147483647 381.50 381.50 377.00 378.50 21.50 6.02% 378.50 28 379.00 36 10.17
2012-08-13 3673 10661135 7536 2147483647 380.00 388.00 375.00 377.00 1.50 -0.4% 376.50 46 377.00 11 10.13
2012-08-14 3673 5558936 4181 2120670680 378.50 386.50 377.50 380.50 3.50 0.93% 380.50 33 381.00 2 10.23
2012-08-15 3673 4208888 3151 1602485052 382.00 384.00 377.00 379.00 1.50 -0.39% 379.00 13 380.00 13 10.19
2012-08-16 3673 8702525 6254 2147483647 385.00 394.50 383.00 393.00 14.00 3.69% 392.50 26 393.00 44 10.56
2012-08-17 3673 7204100 5070 2147483647 395.00 403.00 394.00 400.00 7.00 1.78% 399.50 10 400.00 24 10.75
2012-08-20 3673 4633036 3628 1830797542 400.00 403.00 391.00 391.50 8.50 -2.13% 391.50 19 392.00 9 10.52
2012-08-21 3673 5015073 3708 1974436543 395.00 399.00 389.50 391.00 0.50 -0.13% 391.00 50 391.50 15 10.51
2012-08-22 3673 4363038 3212 1711515315 391.00 395.50 390.00 390.50 0.50 -0.13% 390.50 71 391.00 2 10.50
2012-08-23 3673 3389392 2684 1320687880 392.00 393.00 386.50 390.00 0.50 -0.13% 389.50 10 390.00 80 10.48
2012-08-24 3673 6352163 5033 2147483647 387.50 400.50 385.50 399.50 9.50 2.44% 399.00 65 399.50 27 10.74
2012-08-27 3673 5073436 3860 2031754973 403.50 406.50 394.50 394.50 5.00 -1.25% 394.50 7 395.00 9 10.60
2012-08-28 3673 11127280 7215 2147483647 389.00 389.00 367.00 367.00 27.50 -6.97% 0.00 0 367.00 2077 9.87
2012-08-29 3673 10604178 7296 2147483647 362.00 371.50 354.50 370.50 3.50 0.95% 370.00 28 370.50 108 10.68
2012-08-30 3673 5938765 4455 2147483647 370.50 380.50 368.50 380.00 9.50 2.56% 379.50 5 380.00 9 10.95
2012-08-31 3673 6813654 3891 2147483647 379.00 387.00 376.00 387.00 7.00 1.84% 387.00 297 387.50 31 11.15
2012-09-03 3673 6406789 4600 2147483647 390.00 401.50 390.00 399.00 12.00 3.1% 398.50 7 399.00 9 11.50
2012-09-04 3673 6218856 4673 2147483647 404.00 410.00 398.00 398.50 0.50 -0.13% 398.50 38 399.00 5 11.48
2012-09-05 3673 6675899 5022 2147483647 408.00 409.50 401.50 406.00 7.50 1.88% 405.50 27 406.00 65 11.70
2012-09-06 3673 5065124 3843 2040286504 409.00 409.00 398.00 399.50 6.50 -1.6% 399.50 8 400.00 4 11.51
2012-09-07 3673 4982547 3524 2010270206 409.00 409.00 399.00 399.00 0.50 -0.13% 399.00 76 399.50 3 11.50
2012-09-10 3673 5207764 3653 2088372223 402.00 406.00 397.00 405.50 6.50 1.63% 405.00 8 405.50 19 11.69
2012-09-11 3673 3045289 2179 1223573721 405.50 406.00 399.00 401.00 4.50 -1.11% 400.50 43 401.00 59 11.56
2012-09-12 3673 11126744 7825 2147483647 405.50 429.00 403.00 429.00 28.00 6.98% 429.00 234 0.00 0 12.36
2012-09-13 3673 6480821 4955 2147483647 432.00 437.00 428.00 431.00 2.00 0.47% 431.00 20 431.50 43 12.42
2012-09-14 3673 6372868 4584 2147483647 439.00 444.50 431.00 431.00 0.00 0% 431.00 35 432.00 5 12.42
2012-09-17 3673 11131343 7730 2147483647 429.00 433.00 401.50 409.00 22.00 -5.1% 409.00 42 409.50 39 11.79
2012-09-18 3673 4993989 4000 2051407446 405.00 415.00 403.00 414.00 5.00 1.22% 414.00 11 414.50 35 11.93
2012-09-19 3673 5380980 3979 2147483647 412.00 412.50 403.00 409.00 5.00 -1.21% 409.00 12 409.50 53 11.79
2012-09-20 3673 3982489 3087 1626487534 406.00 414.00 405.50 406.00 3.00 -0.73% 406.00 154 406.50 4 11.70
2012-09-21 3673 4322695 3303 1750512085 406.50 410.00 401.50 403.00 3.00 -0.74% 403.00 20 403.50 2 11.61
2012-09-24 3673 5573370 3794 2147483647 405.00 411.50 402.50 408.00 5.00 1.24% 408.00 33 408.50 9 11.76
2012-09-25 3673 6216899 4323 2147483647 411.00 417.00 406.00 409.50 1.50 0.37% 409.50 12 410.00 89 11.80
2012-09-26 3673 10706113 6682 2147483647 398.00 402.00 392.50 394.00 15.50 -3.79% 394.00 22 394.50 8 11.35
2012-09-27 3673 5730268 3590 2147483647 395.00 400.00 395.00 396.00 2.00 0.51% 396.00 3 396.50 5 11.41
2012-09-28 3673 8398196 5289 2147483647 397.50 397.50 379.00 384.50 11.50 -2.9% 384.50 10 385.00 81 11.08
2012-10-01 3673 8954294 6402 2147483647 380.00 383.50 362.00 368.00 16.50 -4.29% 367.50 60 368.00 10 10.61
2012-10-02 3673 6131957 4681 2147483647 373.50 383.00 369.00 382.00 14.00 3.8% 382.00 50 382.50 56 11.01
2012-10-03 3673 5257683 3690 2028931782 382.00 389.00 381.50 385.50 3.50 0.92% 385.50 1 386.00 47 11.11
2012-10-04 3673 4050001 3336 1549102384 387.50 388.00 378.00 384.00 1.50 -0.39% 383.50 2 384.00 4 11.07
2012-10-05 3673 4364537 2822 1688663930 385.50 390.00 383.50 390.00 6.00 1.56% 390.00 139 390.50 17 11.88
2012-10-08 3673 3199088 2572 1230369940 391.00 392.00 380.00 380.00 10.00 -2.56% 380.00 36 381.00 5 11.57
2012-10-09 3673 6399682 4808 2147483647 384.00 384.00 366.00 380.00 0.00 0% 379.50 38 380.00 185 11.57
2012-10-11 3673 4181117 3073 1575964925 375.00 382.00 371.00 376.00 4.00 -1.05% 375.50 77 376.00 1 11.45
2012-10-12 3673 3216522 2435 1205042250 378.00 379.00 372.50 375.00 1.00 -0.27% 375.00 54 375.50 2 11.42
2012-10-15 3673 1974330 1659 737668590 375.00 378.00 371.50 373.00 2.00 -0.53% 373.00 17 373.50 46 11.36
2012-10-16 3673 6390411 4747 2147483647 375.00 390.50 375.00 388.00 15.00 4.02% 387.50 4 388.00 52 11.82
2012-10-17 3673 5801317 4314 2147483647 395.50 399.00 391.00 392.00 4.00 1.03% 392.00 45 392.50 6 11.94
2012-10-18 3673 2618480 2000 1022434220 396.00 396.00 388.00 389.00 3.00 -0.77% 389.00 24 389.50 1 11.85
2012-10-19 3673 2115149 1795 821019931 391.00 391.50 385.50 385.50 3.50 -0.9% 385.00 278 385.50 16 11.74
2012-10-22 3673 2748488 2093 1043594416 380.00 382.00 376.00 382.00 3.50 -0.91% 381.50 21 382.00 15 11.64
2012-10-23 3673 1694690 1483 654227960 385.00 389.00 384.00 384.00 2.00 0.52% 384.00 101 385.00 6 11.70
2012-10-24 3673 4088744 3015 1584328916 380.00 392.00 380.00 389.00 5.00 1.3% 389.00 10 389.50 95 11.85
2012-10-25 3673 3736144 2552 1435651864 390.50 391.00 380.00 380.00 9.00 -2.31% 380.00 92 380.50 3 11.57
2012-10-26 3673 4404736 3410 1661134292 383.00 385.00 371.00 372.00 8.00 -2.11% 372.00 26 372.50 2 11.33
2012-10-29 3673 8633135 6284 2147483647 371.00 372.00 347.00 347.00 25.00 -6.72% 347.00 23 347.50 3 10.57
2012-10-30 3673 5476641 4077 1930291068 350.00 358.00 348.00 348.00 1.00 0.29% 348.00 84 349.50 7 10.60
2012-10-31 3673 5282568 4320 1900502956 356.00 367.00 353.00 367.00 19.00 5.46% 366.00 14 367.00 22 11.18
2012-11-01 3673 6485502 4965 2147483647 366.00 380.50 357.00 379.00 12.00 3.27% 378.50 22 379.00 11 11.54
2012-11-02 3673 4756068 3728 1807763908 380.00 382.50 376.00 382.50 3.50 0.92% 382.50 3 383.00 72 11.65
2012-11-05 3673 4620169 3448 1790767734 385.00 392.00 384.00 387.50 5.00 1.31% 387.00 65 387.50 1 11.81
2012-11-06 3673 7874493 5757 2147483647 392.00 400.50 386.50 399.00 11.50 2.97% 399.00 33 399.50 15 12.16
2012-11-07 3673 12095153 7759 2147483647 403.00 410.00 400.00 406.50 7.50 1.88% 406.50 11 407.00 26 12.39
2012-11-08 3673 11068990 8356 2147483647 402.00 426.50 402.00 415.50 9.00 2.21% 415.00 5 415.50 77 12.66
2012-11-09 3673 10645089 7648 2147483647 415.00 434.00 412.50 430.00 14.50 3.49% 429.50 2 430.00 241 13.11
2012-11-12 3673 7290238 5648 2147483647 434.00 439.00 417.50 418.50 11.50 -2.67% 418.00 72 418.50 2 12.76
2012-11-13 3673 4991855 3928 2099059325 423.00 427.00 415.00 415.00 3.50 -0.84% 414.50 49 415.00 22 12.65
2012-11-14 3673 5446890 4379 2147483647 417.00 425.00 411.50 423.00 8.00 1.93% 423.00 32 423.50 15 12.89
2012-11-15 3673 4180754 3429 1768194450 421.00 427.00 415.00 426.00 3.00 0.71% 425.50 11 426.00 7 12.98
2012-11-16 3673 5357844 4033 2147483647 426.00 432.50 416.00 416.00 10.00 -2.35% 415.50 28 416.00 39 13.42
2012-11-19 3673 9102247 6599 2147483647 416.00 416.00 396.00 406.50 9.50 -2.28% 406.00 15 406.50 62 13.11
2012-11-20 3673 4086577 3441 1683813416 411.00 416.50 408.00 408.00 1.50 0.37% 408.00 31 409.00 4 13.16
2012-11-21 3673 3481036 2678 1436942438 410.00 416.00 409.00 416.00 8.00 1.96% 415.50 4 416.00 94 13.42
2012-11-22 3673 3378596 2602 1405950432 420.00 422.00 412.00 413.50 2.50 -0.6% 413.50 24 414.00 6 13.34
2012-11-23 3673 4189726 3250 1769396216 417.00 426.50 417.00 423.00 9.50 2.3% 422.50 5 423.00 40 13.65
2012-11-26 3673 6090148 4687 2147483647 429.00 437.50 427.00 436.50 13.50 3.19% 436.50 12 437.00 77 14.08
2012-11-27 3673 4524300 3625 1964220822 438.00 441.00 429.00 430.00 6.50 -1.49% 429.50 37 430.00 3 13.87
2012-11-28 3673 3365404 2420 1453552312 433.00 434.00 428.50 434.00 4.00 0.93% 434.00 58 434.50 233 14.00
2012-11-29 3673 11617479 8127 2147483647 441.00 461.50 441.00 458.50 24.50 5.65% 458.50 1 459.00 75 14.79
2012-11-30 3673 11404226 8036 2147483647 458.50 474.50 455.00 464.00 5.50 1.2% 463.50 7 464.00 32 14.97
2012-12-03 3673 5129426 4025 2147483647 468.00 473.50 461.00 463.00 1.00 -0.22% 463.00 8 463.50 6 14.94
2012-12-04 3673 11041967 7450 2147483647 470.00 489.00 469.00 488.50 25.50 5.51% 488.00 11 488.50 24 15.76
2012-12-05 3673 7120709 5408 2147483647 486.00 496.50 478.00 496.50 8.00 1.64% 496.50 13 497.00 23 16.02
2012-12-06 3673 13478599 9081 2147483647 510.00 525.00 496.50 496.50 0.00 0% 496.00 19 496.50 1 16.02
2012-12-07 3673 7399149 5831 2147483647 505.00 512.00 490.00 492.00 4.50 -0.91% 492.00 86 493.00 4 15.87
2012-12-10 3673 5914407 4488 2147483647 497.00 498.00 487.00 494.50 2.50 0.51% 494.50 25 495.00 88 15.95
2012-12-11 3673 6365402 4827 2147483647 496.00 502.00 483.00 502.00 7.50 1.52% 502.00 35 503.00 51 16.19
2012-12-12 3673 5026472 3821 2147483647 506.00 508.00 498.00 502.00 0.00 0% 502.00 33 503.00 2 16.19
2012-12-13 3673 6518306 4512 2147483647 505.00 515.00 499.50 500.00 2.00 -0.4% 500.00 33 501.00 21 16.13
2012-12-14 3673 5047066 4018 2147483647 499.00 499.00 484.00 488.50 11.50 -2.3% 488.00 43 488.50 7 15.76
2012-12-17 3673 6185268 4575 2147483647 492.50 495.00 467.00 470.50 18.00 -3.68% 470.50 140 471.00 2 15.18
2012-12-18 3673 6769022 5124 2147483647 475.50 499.00 472.00 497.00 26.50 5.63% 497.00 1 497.50 5 16.03
2012-12-19 3673 7739268 5661 2147483647 507.00 517.00 499.00 502.00 5.00 1.01% 502.00 22 503.00 16 16.19
2012-12-20 3673 7408057 5167 2147483647 502.00 516.00 498.00 512.00 10.00 1.99% 511.00 15 512.00 5 16.52
2012-12-21 3673 6330257 4691 2147483647 517.00 522.00 503.00 505.00 7.00 -1.37% 505.00 32 507.00 10 16.29
2012-12-22 3673 4453338 3561 2147483647 515.00 522.00 510.00 522.00 17.00 3.37% 522.00 22 523.00 68 16.84
2012-12-24 3673 3924234 2944 2013631872 518.00 520.00 506.00 508.00 14.00 -2.68% 508.00 33 509.00 8 16.39
2012-12-25 3673 2932770 2444 1511541860 512.00 519.00 505.00 518.00 10.00 1.97% 517.00 54 518.00 35 16.71
2012-12-26 3673 3444034 2677 1784575544 519.00 522.00 512.00 518.00 0.00 0% 518.00 20 519.00 4 16.71
2012-12-27 3673 8292188 6227 2147483647 518.00 536.00 514.00 514.00 4.00 -0.77% 514.00 58 515.00 1 16.58
2012-12-28 3673 3941004 3022 2036939052 521.00 524.00 513.00 513.00 1.00 -0.19% 513.00 94 514.00 27 16.55