聚陽(1477)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　91.10
0
0%		93.30
2.2
2.41%		93.60
0.3
0.32%		 　93.70
0.1
0.11%		93.70
0
0%		94.50
0.8
0.85%		97.70
3.2
3.39%		99.40
1.7
1.74%		 　98.00
-1.4
-1.41%		95.20
-2.8
-2.86%		95.50
0.3
0.32%		95.00
-0.5
-0.52%		97.80
2.8
2.95%		 　96.30
-1.5
-1.53%		96.40
0.1
0.1%		98.00
1.6
1.66%		97.00
-1
-1.02%		97.20
0.2
0.21%		 　96.00
-1.2
-1.23%		95.80
-0.2
-0.21%		96.50
0.7
0.73%		96.60
0.1
0.1%		95.86
2 月96.60
0
0%		 　95.60
-1
-1.04%		95.00
-0.6
-0.63%		96.00
1
1.05%		 　　　　　　　　　　98.60
2.6
2.71%		98.50
-0.1
-0.1%		100.00
1.5
1.52%		99.90
-0.1
-0.1%		98.50
-1.4
-1.4%		97.90
-0.6
-0.61%		 97.10
-0.8
-0.82%		97.20
0.1
0.1%		99.20
2
2.06%		 98.37
3 月101.50
2.3
2.32%		 　101.00
-0.5
-0.49%		100.50
-0.5
-0.5%		101.00
0.5
0.5%		100.50
-0.5
-0.5%		100.00
-0.5
-0.5%		 　100.50
0.5
0.5%		100.00
-0.5
-0.5%		100.50
0.5
0.5%		101.00
0.5
0.5%		108.00
7
6.93%		 　106.00
-2
-1.85%		106.50
0.5
0.47%		106.00
-0.5
-0.47%		109.00
3
2.83%		109.00
0
0%		 　110.00
1
0.92%		108.50
-1.5
-1.36%		110.50
2
1.84%		112.00
1.5
1.36%		112.50
0.5
0.45%		 105.26
4 月110.00
-2.5
-2.22%		110.00
0
0%		116.50
6.5
5.91%		 　　　117.00
0.5
0.43%		113.00
-4
-3.42%		116.00
3
2.65%		115.00
-1
-0.86%		114.00
-1
-0.87%		 　113.50
-0.5
-0.44%		120.50
7
6.17%		126.00
5.5
4.56%		125.00
-1
-0.79%		125.00
0
0%		 　130.00
5
4%		129.00
-1
-0.77%		135.00
6
4.65%		135.00
0
0%		130.00
-5
-3.7%		 　124.50
-5.5
-4.23%		125.00
0.5
0.4%		 121.68
5 月　127.00
2
1.6%		125.50
-1.5
-1.18%		 　121.50
-4
-3.19%		122.00
0.5
0.41%		123.50
1.5
1.23%		123.00
-0.5
-0.4%		120.00
-3
-2.44%		 　120.50
0.5
0.42%		122.00
1.5
1.24%		128.50
6.5
5.33%		134.50
6
4.67%		130.00
-4.5
-3.35%		 　128.00
-2
-1.54%		131.50
3.5
2.73%		131.50
0
0%		130.50
-1
-0.76%		129.50
-1
-0.77%		 　129.00
-0.5
-0.39%		129.00
0
0%		133.50
4.5
3.49%		133.50
0
0%		140.00
6.5
4.87%		127.42
6 月 　140.00
0
0%		138.00
-2
-1.43%		139.50
1.5
1.09%		140.00
0.5
0.36%		132.00
-8
-5.71%		 　137.00
5
3.79%		141.50
4.5
3.28%		 140.50
-1
-0.71%		142.00
1.5
1.07%		 　142.00
0
0%		143.00
1
0.7%		145.00
2
1.4%		145.00
0
0%		143.50
-1.5
-1.03%		 　149.00
5.5
3.83%		149.00
0
0%		147.50
-1.5
-1.01%		144.50
-3
-2.03%		143.00
-1.5
-1.04%		 143.04
7 月150.50
7.5
5.24%		149.50
-1
-0.66%		151.00
1.5
1%		161.50
10.5
6.95%		172.50
11
6.81%		 　172.00
-0.5
-0.29%		181.00
9
5.23%		180.00
-1
-0.55%		185.00
5
2.78%		185.00
0
0%		 　179.50
-5.5
-2.97%		177.00
-2.5
-1.39%		174.00
-3
-1.69%		165.50
-8.5
-4.89%		168.50
3
1.81%		 　179.00
10.5
6.23%		179.00
0
0%		172.00
-7
-3.91%		168.50
-3.5
-2.03%		158.50
-10
-5.93%		 　158.50
0
0%		165.00
6.5
4.1%		164.00
-1
-0.61%		169.85
8 月162.00
-2
-1.22%		162.00
0
0%		 　162.50
0.5
0.31%		160.50
-2
-1.23%		163.00
2.5
1.56%		166.50
3.5
2.15%		161.00
-5.5
-3.3%		 　158.00
-3
-1.86%		155.50
-2.5
-1.58%		159.00
3.5
2.25%		160.00
1
0.63%		158.00
-2
-1.25%		 　162.00
4
2.53%		160.00
-2
-1.23%		 156.00
-4
-2.5%		154.50
-1.5
-0.96%		 　158.50
4
2.59%		154.00
-4.5
-2.84%		151.50
-2.5
-1.62%		156.50
5
3.3%		161.50
5
3.19%		 159.06
9 月　155.00
-6.5
-4.02%		155.00
0
0%		156.00
1
0.65%		166.00
10
6.41%		165.50
-0.5
-0.3%		 　159.00
-6.5
-3.93%		152.00
-7
-4.4%		150.00
-2
-1.32%		153.00
3
2%		149.00
-4
-2.61%		149.00
0
0%		 146.00
-3
-2.01%		145.00
-1
-0.68%		143.00
-2
-1.38%		 　　　148.00
5
3.5%		149.50
1.5
1.01%		152.00
2.5
1.67%		146.50
-5.5
-3.62%		147.50
1
0.68%		 　148.50
1
0.68%		 151.48
10 月150.00
1.5
1.01%		156.00
6
4%		162.00
6
3.85%		165.00
3
1.85%		 　174.00
9
5.45%		167.50
-6.5
-3.74%		170.00
2.5
1.49%		 168.00
-2
-1.18%		 　168.00
0
0%		169.50
1.5
0.89%		170.00
0.5
0.29%		168.00
-2
-1.18%		169.00
1
0.6%		 　168.50
-0.5
-0.3%		165.00
-3.5
-2.08%		166.00
1
0.61%		169.50
3.5
2.11%		167.00
-2.5
-1.47%		 　167.00
0
0%		168.00
1
0.6%		168.00
0
0%		177.50
9.5
5.65%		167.37
11 月175.50
-2
-1.13%		 　178.00
2.5
1.42%		179.00
1
0.56%		170.00
-9
-5.03%		170.50
0.5
0.29%		169.00
-1.5
-0.88%		 　172.00
3
1.78%		170.00
-2
-1.16%		170.50
0.5
0.29%		171.00
0.5
0.29%		171.00
0
0%		 　176.50
5.5
3.22%		180.00
3.5
1.98%		184.00
4
2.22%		179.00
-5
-2.72%		171.50
-7.5
-4.19%		 　170.00
-1.5
-0.87%		167.50
-2.5
-1.47%		165.00
-2.5
-1.49%		167.00
2
1.21%		166.00
-1
-0.6%		 172.46
12 月　168.50
2.5
1.51%		167.00
-1.5
-0.89%		165.50
-1.5
-0.9%		165.50
0
0%		165.50
0
0%		 　166.00
0.5
0.3%		156.00
-10
-6.02%		151.00
-5
-3.21%		156.50
5.5
3.64%		154.50
-2
-1.28%		 　153.00
-1.5
-0.97%		150.50
-2.5
-1.63%		153.00
2.5
1.66%		155.00
2
1.31%		156.00
1
0.65%		 　156.00
0
0%		153.50
-2.5
-1.6%		156.50
3
1.95%		155.00
-1.5
-0.96%		152.50
-2.5
-1.61%		 　158.50
6
3.93%		161.00
2.5
1.58%		158.08

說明:最高漲幅:6.95%最低跌幅:-6.02% 最高價:185.00最低價:91.10平均價:140.23,灰色底表示週末,漲146天(455)元,跌131天(-334.1)元,平盤33天
7%=3,6%=6,5%=12,4%=14,3%=18,2%=31,1%=37,0%=58,-0%=2,-1%=3,-2%=12,-3%=14,-4%=16,-5%=23,-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 1477 770961 508 70153140 90.50 91.20 90.50 91.10 0.70 0% 91.00 249 91.10 7 12.07
2013-01-03 1477 1435515 848 133117995 91.50 93.60 91.50 93.30 2.20 2.41% 93.30 9 93.40 3 12.36
2013-01-04 1477 1106694 840 103343006 93.20 93.70 92.70 93.60 0.30 0.32% 93.50 102 93.60 3 12.41
2013-01-07 1477 738483 533 68882713 93.00 93.80 92.80 93.70 0.10 0.11% 93.70 12 93.80 15 12.43
2013-01-08 1477 733902 589 68530142 94.00 94.00 92.90 93.70 0.00 0% 93.60 7 93.70 15 12.43
2013-01-09 1477 1118679 783 104862126 93.00 94.50 92.80 94.50 0.80 0.85% 94.30 1 94.50 10 12.53
2013-01-10 1477 2288042 1611 221865176 94.50 99.90 94.30 97.70 3.20 3.39% 97.70 1 97.80 4 12.96
2013-01-11 1477 1804226 1230 178088674 97.50 100.00 96.70 99.40 1.70 1.74% 99.30 1 99.40 8 13.18
2013-01-14 1477 789211 423 77315778 99.40 99.40 97.00 98.00 1.40 -1.41% 98.00 185 98.20 3 13.00
2013-01-15 1477 611629 525 58850584 98.00 98.30 95.00 95.20 2.80 -2.86% 95.20 57 95.80 9 12.63
2013-01-16 1477 631243 528 59851628 95.20 96.00 94.00 95.50 0.30 0.32% 95.20 1 95.50 1 12.67
2013-01-17 1477 612406 446 58153434 95.00 96.20 94.00 95.00 0.50 -0.52% 94.90 22 95.00 76 12.60
2013-01-18 1477 858777 617 82762887 95.50 97.80 95.30 97.80 2.80 2.95% 97.30 1 97.80 1 12.97
2013-01-21 1477 310054 253 29863738 97.50 97.50 96.00 96.30 1.50 -1.53% 96.20 9 96.40 3 12.77
2013-01-22 1477 556224 449 53048668 96.00 96.40 94.50 96.40 0.10 0.1% 96.30 15 96.40 6 12.79
2013-01-23 1477 949211 638 92466278 96.30 98.00 95.60 98.00 1.60 1.66% 97.80 1 98.00 61 13.00
2013-01-24 1477 263735 200 25669860 98.00 98.00 97.00 97.00 1.00 -1.02% 97.00 18 97.20 8 12.86
2013-01-25 1477 683065 365 66109917 98.00 98.00 96.30 97.20 0.20 0.21% 96.70 7 97.20 7 12.89
2013-01-28 1477 1131567 875 107838600 97.50 97.50 94.30 96.00 1.20 -1.23% 95.70 1 96.00 1 12.73
2013-01-29 1477 434811 337 41684492 96.80 96.80 95.40 95.80 0.20 -0.21% 95.70 2 96.00 20 12.71
2013-01-30 1477 264890 232 25475885 96.70 96.70 95.60 96.50 0.70 0.73% 96.00 4 96.50 25 12.80
2013-01-31 1477 450239 360 43331559 96.50 96.70 95.70 96.60 0.10 0.1% 96.50 13 96.60 2 12.81
2013-02-01 1477 334804 275 32211764 96.60 96.60 95.80 96.60 0.00 0% 96.00 4 96.60 46 12.81
2013-02-04 1477 601386 482 57682375 96.80 97.00 95.60 95.60 1.00 -1.04% 95.60 14 95.70 14 12.68
2013-02-05 1477 1056992 720 100114835 95.40 95.60 94.40 95.00 0.60 -0.63% 94.70 3 95.00 11 12.60
2013-02-06 1477 1066110 581 102252913 95.60 96.50 95.50 96.00 1.00 1.05% 95.80 1 96.00 60 12.73
2013-02-18 1477 2017971 1195 197795250 97.20 98.70 97.20 98.60 2.60 2.71% 98.50 18 98.60 12 13.08
2013-02-19 1477 743957 479 73436786 99.00 99.30 97.60 98.50 0.10 -0.1% 98.30 2 98.60 8 13.06
2013-02-20 1477 1877993 1141 187592600 99.20 100.50 98.60 100.00 1.50 1.52% 99.90 1 100.00 69 13.26
2013-02-21 1477 1044846 607 104327511 100.00 100.50 99.20 99.90 0.10 -0.1% 99.80 2 99.90 4 13.25
2013-02-22 1477 377901 332 37358746 99.90 99.90 98.30 98.50 1.40 -1.4% 98.50 22 98.60 1 13.06
2013-02-23 1477 691453 411 67565920 98.50 99.40 97.00 97.90 0.60 -0.61% 97.70 2 97.90 2 12.98
2013-02-25 1477 620836 461 60335372 98.00 98.00 96.40 97.10 0.80 -0.82% 97.10 24 97.30 10 12.88
2013-02-26 1477 620481 388 60409641 97.00 98.20 96.50 97.20 0.10 0.1% 97.20 19 97.30 5 12.89
2013-02-27 1477 1028871 690 101542765 98.20 99.50 97.50 99.20 2.00 2.06% 99.20 2 99.30 14 13.16
2013-03-01 1477 2686441 1806 270785653 99.90 102.00 99.30 101.50 2.30 2.32% 101.00 13 101.50 44 13.46
2013-03-04 1477 1570349 891 159406249 101.50 102.50 100.50 101.00 0.50 -0.49% 100.50 21 101.00 12 13.40
2013-03-05 1477 742799 456 74395599 101.00 101.00 99.70 100.50 0.50 -0.5% 100.00 4 100.50 3 13.36
2013-03-06 1477 912710 620 92439563 101.50 102.50 100.50 101.00 0.50 0.5% 100.50 28 101.00 11 13.43
2013-03-07 1477 507957 396 51213634 101.00 101.50 100.00 100.50 0.50 -0.5% 100.00 211 100.50 1 13.36
2013-03-08 1477 679708 505 68142416 100.50 101.50 99.70 100.00 0.50 -0.5% 100.00 36 100.50 39 13.30
2013-03-11 1477 536005 368 53823605 101.00 101.00 99.60 100.50 0.50 0.5% 100.00 63 101.00 280 13.36
2013-03-12 1477 422625 337 42288425 100.00 101.00 99.70 100.00 0.50 -0.5% 99.80 2 100.00 1 13.30
2013-03-13 1477 394935 276 39460700 100.00 100.50 99.50 100.50 0.50 0.5% 99.90 7 100.50 39 13.36
2013-03-14 1477 1135114 682 114409555 100.00 101.50 99.70 101.00 0.50 0.5% 101.00 15 101.50 165 13.43
2013-03-15 1477 3663161 2066 390772303 101.50 108.00 101.50 108.00 7.00 6.93% 107.50 19 108.00 379 14.36
2013-03-18 1477 1556115 824 164950190 108.00 108.00 104.00 106.00 2.00 -1.85% 106.00 150 106.50 26 14.10
2013-03-19 1477 946507 582 101713494 106.00 109.00 106.00 106.50 0.50 0.47% 106.50 68 107.00 2 14.16
2013-03-20 1477 720551 447 76757406 107.00 107.50 105.00 106.00 0.50 -0.47% 106.00 393 106.50 10 14.10
2013-03-21 1477 1354641 827 145237369 107.00 109.00 105.50 109.00 3.00 2.83% 108.00 23 109.00 85 14.49
2013-03-22 1477 769384 461 83812661 109.00 109.50 108.00 109.00 0.00 0% 108.50 10 109.00 129 14.49
2013-03-25 1477 1335225 639 146400250 109.50 111.00 108.00 110.00 1.00 0.92% 109.50 25 110.00 49 14.63
2013-03-26 1477 831831 627 90327748 110.00 110.00 107.50 108.50 1.50 -1.36% 108.00 25 109.00 76 14.43
2013-03-27 1477 678740 541 74134640 107.50 110.50 107.50 110.50 2.00 1.84% 110.00 13 110.50 71 14.69
2013-03-28 1477 1745744 1155 194501084 111.00 112.50 109.50 112.00 1.50 1.36% 112.00 24 112.50 93 14.89
2013-03-29 1477 1837972 1028 210071864 112.00 116.00 112.00 112.50 0.50 0.45% 112.50 29 113.00 4 15.85
2013-04-01 1477 931891 686 103174401 113.00 113.50 109.50 110.00 2.50 -2.22% 110.00 7 110.50 32 15.49
2013-04-02 1477 872050 583 95650500 110.00 111.00 109.00 110.00 0.00 0% 109.50 20 110.00 76 15.49
2013-04-03 1477 2143662 1413 245182454 110.50 116.50 110.50 116.50 6.50 5.91% 116.00 20 116.50 12 16.41
2013-04-08 1477 1682472 1114 193536724 115.00 117.00 112.00 117.00 0.50 0.43% 116.50 4 117.00 15 16.48
2013-04-09 1477 1139455 901 129665415 117.00 117.00 111.50 113.00 4.00 -3.42% 113.00 93 113.50 10 15.92
2013-04-10 1477 1126577 809 128970740 113.00 116.50 112.00 116.00 3.00 2.65% 115.00 7 116.00 40 16.34
2013-04-11 1477 1157089 786 133320735 116.00 116.50 114.50 115.00 1.00 -0.86% 114.50 61 115.00 72 16.20
2013-04-12 1477 846839 639 97252985 115.00 116.00 113.50 114.00 1.00 -0.87% 114.00 4 114.50 12 16.06
2013-04-15 1477 448770 385 51162895 113.00 115.00 113.00 113.50 0.50 -0.44% 113.50 28 114.00 1 15.99
2013-04-16 1477 2641599 1696 311642880 113.50 121.00 112.00 120.50 7.00 6.17% 120.50 14 121.00 47 16.97
2013-04-17 1477 2763375 1862 343844375 120.50 128.00 119.00 126.00 5.50 4.56% 125.50 10 126.00 44 17.75
2013-04-18 1477 2794686 1878 351088250 126.00 129.00 123.00 125.00 1.00 -0.79% 124.50 1 125.00 177 17.61
2013-04-19 1477 2348243 1529 293406875 125.00 127.00 123.50 125.00 0.00 0% 124.50 153 125.00 5 17.61
2013-04-22 1477 1924728 1361 247881272 125.00 130.50 125.00 130.00 5.00 4% 129.50 14 130.00 78 18.31
2013-04-23 1477 1312043 853 168781047 129.00 130.00 127.50 129.00 1.00 -0.77% 128.50 24 129.00 67 18.17
2013-04-24 1477 3263251 1951 442263002 131.00 137.50 131.00 135.00 6.00 4.65% 135.00 30 135.50 14 19.01
2013-04-25 1477 2232731 1586 301958185 135.00 137.50 133.50 135.00 0.00 0% 135.00 47 135.50 4 19.01
2013-04-26 1477 3812710 2485 509748300 136.50 140.00 126.00 130.00 5.00 -3.7% 130.00 106 131.00 8 18.31
2013-04-29 1477 2643662 1778 327992088 129.00 129.00 121.50 124.50 5.50 -4.23% 124.00 20 124.50 12 17.54
2013-04-30 1477 2062701 1562 256096125 124.50 125.00 122.00 125.00 0.50 0.4% 124.50 21 125.00 119 17.61
2013-05-02 1477 1281029 946 161126683 125.00 127.00 124.00 127.00 2.00 1.6% 126.50 7 127.00 182 17.89
2013-05-03 1477 1633246 1187 206290996 127.00 127.50 125.00 125.50 1.50 -1.18% 125.50 22 126.00 27 17.68
2013-05-06 1477 1663217 1185 203741077 126.00 126.00 121.00 121.50 4.00 -3.19% 121.00 98 121.50 3 17.11
2013-05-07 1477 1378833 1056 170273126 121.50 124.50 121.50 122.00 0.50 0.41% 122.00 45 122.50 7 17.18
2013-05-08 1477 828091 657 101673145 122.00 124.00 122.00 123.50 1.50 1.23% 123.00 11 123.50 39 17.39
2013-05-09 1477 913166 606 112798418 124.50 125.00 122.50 123.00 0.50 -0.4% 122.50 27 123.00 67 17.32
2013-05-10 1477 1729363 1280 205997560 122.50 122.50 117.00 120.00 3.00 -2.44% 119.50 1 120.00 19 16.90
2013-05-13 1477 788713 601 94744914 120.00 121.00 118.00 120.50 0.50 0.42% 120.50 22 121.00 27 16.97
2013-05-14 1477 575116 481 69666652 120.50 122.00 119.50 122.00 1.50 1.24% 121.50 22 122.00 7 17.18
2013-05-15 1477 2745581 1795 348509655 123.00 129.50 122.50 128.50 6.50 5.33% 128.00 26 128.50 66 17.85
2013-05-16 1477 3957208 2648 522594872 130.00 136.00 127.00 134.50 6.00 4.67% 134.50 21 135.00 15 18.68
2013-05-17 1477 1894143 1215 249912590 133.50 136.50 128.50 130.00 4.50 -3.35% 130.00 17 130.50 16 18.06
2013-05-20 1477 1509685 864 194167680 130.00 130.50 126.50 128.00 2.00 -1.54% 128.00 15 129.00 37 17.78
2013-05-21 1477 2104897 1466 276505954 129.00 133.50 128.50 131.50 3.50 2.73% 131.00 1 131.50 19 18.26
2013-05-22 1477 1000957 644 131427367 131.50 132.50 130.50 131.50 0.00 0% 131.00 7 131.50 515 18.26
2013-05-23 1477 1334269 1084 173223970 130.50 130.50 129.00 130.50 1.00 -0.76% 130.00 5 130.50 155 18.13
2013-05-24 1477 1442447 931 186658163 130.50 132.50 127.00 129.50 1.00 -0.77% 129.00 3 129.50 6 17.99
2013-05-27 1477 587050 510 75464450 129.50 129.50 127.50 129.00 0.50 -0.39% 128.50 26 129.00 20 17.92
2013-05-28 1477 571410 451 74024890 129.00 130.50 129.00 129.00 0.00 0% 129.00 113 129.50 3 17.92
2013-05-29 1477 1811430 1470 240503190 130.50 134.00 130.00 133.50 4.50 3.49% 133.00 13 133.50 14 18.54
2013-05-30 1477 1032415 806 137932110 134.00 135.00 132.00 133.50 0.00 0% 133.50 5 134.00 10 18.54
2013-05-31 1477 3019494 1961 418880410 135.00 142.00 134.00 140.00 6.50 4.87% 139.50 1 140.00 133 19.44
2013-06-03 1477 1899090 1409 267451551 140.00 143.50 137.00 140.00 0.00 0% 139.50 12 140.00 132 19.44
2013-06-04 1477 1138515 952 157223585 139.00 140.00 137.00 138.00 2.00 -1.43% 137.50 23 138.00 9 19.17
2013-06-05 1477 1350668 1049 188550014 138.50 141.50 136.00 139.50 1.50 1.09% 139.50 37 140.00 329 19.38
2013-06-06 1477 1269030 781 178119200 139.50 143.00 138.50 140.00 0.50 0.36% 140.00 11 140.50 8 19.44
2013-06-07 1477 2171034 1303 290069504 140.00 141.00 130.50 132.00 8.00 -5.71% 132.00 44 133.00 9 18.33
2013-06-10 1477 1296704 940 176487948 133.00 137.50 133.00 137.00 5.00 3.79% 136.50 23 137.00 45 19.03
2013-06-11 1477 2556378 1618 359985298 138.00 142.50 136.50 141.50 4.50 3.28% 141.00 4 141.50 1 19.65
2013-06-13 1477 1560190 1026 219414693 142.00 143.00 138.00 140.50 1.00 -0.71% 140.00 12 140.50 41 19.51
2013-06-14 1477 2066960 1245 294443320 142.00 145.00 140.50 142.00 1.50 1.07% 142.00 17 142.50 11 19.72
2013-06-17 1477 804409 669 114015078 142.00 142.50 140.50 142.00 0.00 0% 141.50 5 142.00 138 19.72
2013-06-18 1477 2160292 1414 310248256 142.00 145.50 142.00 143.00 1.00 0.7% 142.50 16 143.00 2 19.86
2013-06-19 1477 1973463 1341 289737862 143.50 149.50 143.50 145.00 2.00 1.4% 145.00 24 145.50 6 20.14
2013-06-20 1477 1349799 983 194003250 143.50 145.00 142.00 145.00 0.00 0% 144.00 3 145.00 197 20.14
2013-06-21 1477 1362767 1004 191052448 141.00 143.50 136.00 143.50 1.50 -1.03% 143.50 147 144.00 31 19.93
2013-06-24 1477 2169046 1515 318355308 144.00 149.50 142.50 149.00 5.50 3.83% 148.50 1 149.00 8 20.69
2013-06-25 1477 1291339 1061 190166172 149.00 149.00 143.00 149.00 0.00 0% 148.50 4 149.00 115 20.69
2013-06-26 1477 1643266 1116 244960602 149.00 153.00 145.00 147.50 1.50 -1.01% 147.00 6 147.50 80 20.49
2013-06-27 1477 1315063 1057 192180635 147.00 149.00 144.00 144.50 3.00 -2.03% 144.50 20 145.00 187 20.07
2013-06-28 1477 1145370 878 165485040 144.50 146.00 143.00 143.00 1.50 -1.04% 143.00 33 144.00 3 19.86
2013-07-01 1477 1312801 938 194807044 145.00 150.50 145.00 150.50 7.50 5.24% 150.50 3 151.00 54 20.90
2013-07-02 1477 1160803 972 176018545 151.00 154.00 149.50 149.50 1.00 -0.66% 149.50 23 150.00 9 20.76
2013-07-03 1477 1325527 861 199504550 151.00 152.00 149.00 151.00 1.50 1% 150.50 3 151.00 277 20.97
2013-07-04 1477 4650056 2386 738931539 153.00 161.50 153.00 161.50 10.50 6.95% 161.50 354 0.00 0 22.43
2013-07-05 1477 4076459 2300 691593173 166.00 172.50 164.50 172.50 11.00 6.81% 172.50 484 0.00 0 23.96
2013-07-08 1477 2311297 1609 392060584 169.00 172.00 167.00 172.00 0.50 -0.29% 171.00 12 172.00 3 23.89
2013-07-09 1477 2520987 2030 453309647 174.00 183.50 170.00 181.00 9.00 5.23% 181.00 38 182.00 6 25.14
2013-07-10 1477 2409676 2002 437647180 178.00 189.00 175.00 180.00 1.00 -0.55% 180.00 22 181.00 39 25.00
2013-07-11 1477 2782223 1999 504292755 181.50 186.50 177.50 185.00 5.00 2.78% 184.50 13 185.00 15 25.69
2013-07-12 1477 1497000 1100 274500000 181.00 185.00 180.50 185.00 0.00 0% 184.50 11 185.00 226 25.69
2013-07-15 1477 1334941 1017 241164880 185.00 185.00 178.00 179.50 5.50 -2.97% 179.50 7 180.00 90 24.93
2013-07-16 1477 1870633 1494 331690041 178.00 180.00 176.00 177.00 2.50 -1.39% 177.00 6 177.50 5 24.58
2013-07-17 1477 2135775 1691 373522008 173.00 177.00 173.00 174.00 0.00 -1.69% 174.00 84 174.50 1 24.17
2013-07-18 1477 1806629 1510 301989914 175.50 176.00 162.50 165.50 8.50 -4.89% 165.50 39 167.00 53 22.99
2013-07-19 1477 1478840 1234 247325800 165.50 169.50 165.00 168.50 3.00 1.81% 168.50 14 169.00 18 23.40
2013-07-22 1477 1922762 1472 335852660 171.00 179.00 169.50 179.00 10.50 6.23% 179.00 2 179.50 34 24.86
2013-07-23 1477 2103627 1770 371329860 181.00 182.50 173.00 179.00 0.00 0% 177.50 1 179.00 61 24.86
2013-07-24 1477 1294352 1082 224559452 177.50 177.50 171.00 172.00 7.00 -3.91% 171.50 27 172.00 10 23.89
2013-07-25 1477 1566728 1276 267001662 172.00 175.50 166.50 168.50 3.50 -2.03% 168.00 9 168.50 3 23.40
2013-07-26 1477 2904451 2270 464799258 169.50 170.00 157.00 158.50 10.00 -5.93% 158.00 5 158.50 17 22.01
2013-07-29 1477 2246487 1843 345229684 157.00 158.50 149.00 158.50 0.00 0% 158.00 15 158.50 12 22.01
2013-07-30 1477 1867377 1454 301590205 159.50 165.00 156.50 165.00 6.50 4.1% 163.50 1 165.00 59 22.92
2013-07-31 1477 1661708 1350 274875904 165.00 169.00 161.50 164.00 1.00 -0.61% 163.50 3 164.00 2 22.78
2013-08-01 1477 738274 625 120169023 165.00 166.00 161.50 162.00 2.00 -1.22% 162.00 8 162.50 1 22.50
2013-08-02 1477 847721 721 138418938 164.00 166.00 161.50 162.00 0.00 0% 161.50 5 162.00 3 22.50
2013-08-05 1477 818731 721 133406153 163.00 165.50 161.50 162.50 0.50 0.31% 162.00 28 162.50 6 22.57
2013-08-06 1477 733757 660 117046634 162.50 162.50 158.00 160.50 2.00 -1.23% 160.00 12 160.50 1 22.29
2013-08-07 1477 1891405 1476 310613325 160.50 167.50 160.00 163.00 2.50 1.56% 162.50 55 163.00 2 22.64
2013-08-08 1477 1604692 1335 268571100 165.50 169.00 165.00 166.50 3.50 2.15% 166.00 42 167.00 18 23.13
2013-08-09 1477 953464 847 155295863 165.50 166.50 161.00 161.00 5.50 -3.3% 161.00 29 161.50 1 22.36
2013-08-12 1477 767289 659 121923162 160.00 162.00 157.50 158.00 3.00 -1.86% 158.00 18 158.50 12 21.94
2013-08-13 1477 1104154 911 173307178 159.50 161.00 154.00 155.50 2.50 -1.58% 155.00 35 156.00 1 21.60
2013-08-14 1477 866863 759 137733080 157.50 160.50 156.00 159.00 3.50 2.25% 159.00 8 160.00 15 21.93
2013-08-15 1477 809486 670 129748774 157.50 162.50 156.50 160.00 1.00 0.63% 159.50 7 160.00 1 22.07
2013-08-16 1477 504677 427 80114466 157.50 160.00 157.50 158.00 2.00 -1.25% 158.00 7 158.50 2 21.79
2013-08-19 1477 798271 618 128896673 160.50 163.00 159.00 162.00 4.00 2.53% 161.50 37 162.00 8 22.34
2013-08-20 1477 636335 576 101852435 162.00 162.50 159.00 160.00 2.00 -1.23% 159.50 4 160.00 5 22.07
2013-08-22 1477 931171 759 145718847 158.00 160.00 153.00 156.00 4.00 -2.5% 156.00 33 157.00 3 21.52
2013-08-23 1477 916381 802 143270364 157.00 158.50 154.00 154.50 1.50 -0.96% 154.50 5 155.00 3 21.31
2013-08-26 1477 652299 552 103057242 155.00 159.50 155.00 158.50 4.00 2.59% 158.00 34 159.00 4 21.86
2013-08-27 1477 509608 440 79377132 158.50 158.50 154.00 154.00 4.50 -2.84% 154.00 47 154.50 21 21.24
2013-08-28 1477 868055 701 131459305 153.00 154.00 149.50 151.50 2.50 -1.62% 151.50 23 152.00 76 20.90
2013-08-29 1477 834963 656 129950728 154.00 158.50 152.50 156.50 5.00 3.3% 156.50 3 157.00 9 21.59
2013-08-30 1477 662872 543 104362324 156.50 161.50 154.00 161.50 5.00 3.19% 158.00 2 161.50 16 22.28
2013-09-02 1477 806257 619 126476092 160.50 161.00 155.00 155.00 6.50 -4.02% 155.00 11 155.50 1 21.38
2013-09-03 1477 915748 726 142518812 157.50 158.00 154.00 155.00 0.00 0% 155.00 20 155.50 64 21.38
2013-09-04 1477 456352 408 71466790 155.00 157.50 155.00 156.00 1.00 0.65% 156.00 22 157.00 10 21.52
2013-09-05 1477 2051570 1618 333545620 159.00 166.00 159.00 166.00 10.00 6.41% 165.50 19 166.00 39 22.90
2013-09-06 1477 1029144 837 171800332 167.00 169.50 165.00 165.50 0.50 -0.3% 165.00 6 165.50 1 22.83
2013-09-09 1477 1136256 891 181942960 165.00 165.00 158.50 159.00 6.50 -3.93% 159.00 33 159.50 48 21.93
2013-09-10 1477 2145669 1702 330265859 159.00 160.50 152.00 152.00 7.00 -4.4% 152.00 97 152.50 8 20.97
2013-09-11 1477 2031276 1554 306392176 152.00 153.50 149.50 150.00 2.00 -1.32% 150.00 31 151.00 1 20.69
2013-09-12 1477 1024444 885 157278432 152.00 155.00 150.50 153.00 3.00 2% 153.00 93 153.50 1 21.10
2013-09-13 1477 1454833 1164 217931366 152.00 153.00 148.00 149.00 4.00 -2.61% 149.00 37 149.50 19 20.55
2013-09-14 1477 463144 349 69079316 150.50 151.50 148.50 149.00 0.00 0% 149.00 13 149.50 10 20.55
2013-09-16 1477 2110520 1634 308677460 147.00 149.00 144.50 146.00 3.00 -2.01% 146.00 13 146.50 2 20.14
2013-09-17 1477 1959094 1530 286401770 145.00 148.00 144.00 145.00 1.00 -0.68% 145.00 6 145.50 1 20.00
2013-09-18 1477 1937147 1410 278221668 145.00 145.50 143.00 143.00 2.00 -1.38% 143.00 63 143.50 2 19.72
2013-09-23 1477 2602409 1957 385854441 143.50 151.00 143.00 148.00 5.00 3.5% 148.00 38 149.00 5 20.41
2013-09-24 1477 1312035 1160 195268731 148.00 150.00 147.00 149.50 1.50 1.01% 149.50 3 150.00 20 20.62
2013-09-25 1477 1751255 1310 267403884 149.50 154.00 149.50 152.00 2.50 1.67% 152.00 1 152.50 6 20.97
2013-09-26 1477 1246950 1048 185041600 153.00 153.00 146.00 146.50 5.50 -3.62% 146.50 25 147.00 2 20.21
2013-09-27 1477 715596 638 105562708 147.00 148.50 146.50 147.50 1.00 0.68% 147.50 17 148.00 6 20.34
2013-09-30 1477 949340 690 141737500 147.00 151.00 146.50 148.50 1.00 0.68% 148.50 83 149.00 3 20.48
2013-10-01 1477 669996 516 100578381 150.50 151.00 149.00 150.00 1.50 1.01% 149.50 3 150.00 14 20.69
2013-10-02 1477 2766898 1998 428981588 150.50 158.00 150.50 156.00 6.00 4% 155.50 2 156.00 51 21.52
2013-10-03 1477 3779234 2774 609038521 156.50 163.50 155.00 162.00 6.00 3.85% 162.00 105 162.50 67 22.34
2013-10-04 1477 5850134 3795 976117110 166.00 169.00 164.50 165.00 3.00 1.85% 165.00 152 165.50 9 22.76
2013-10-07 1477 4538023 3140 785754502 168.50 176.00 168.50 174.00 9.00 5.45% 173.50 113 174.00 16 24.00
2013-10-08 1477 3726894 2798 646032086 176.00 180.50 167.50 167.50 6.50 -3.74% 167.50 46 168.00 2 23.10
2013-10-09 1477 2045200 1678 347358900 167.00 172.50 167.00 170.00 2.50 1.49% 170.00 21 170.50 7 23.45
2013-10-11 1477 1547746 1148 261560820 173.00 173.50 167.00 168.00 2.00 -1.18% 168.00 32 168.50 15 23.17
2013-10-14 1477 829123 682 138219287 169.00 169.00 163.50 168.00 0.00 0% 167.50 1 168.00 11 23.17
2013-10-15 1477 910724 785 155566080 169.50 173.00 169.00 169.50 1.50 0.89% 169.50 27 170.00 12 23.38
2013-10-16 1477 1216313 967 207730397 172.00 174.00 169.00 170.00 0.50 0.29% 169.50 21 170.00 68 23.45
2013-10-17 1477 927915 717 157950050 172.00 172.00 168.00 168.00 2.00 -1.18% 168.00 34 168.50 1 23.17
2013-10-18 1477 775638 665 131062460 168.00 170.00 167.50 169.00 1.00 0.6% 168.50 8 169.50 9 23.31
2013-10-21 1477 968211 711 164823553 169.50 172.00 168.50 168.50 0.50 -0.3% 168.50 57 169.00 2 23.24
2013-10-22 1477 1106530 898 183861272 168.00 169.50 163.50 165.00 3.50 -2.08% 165.00 30 165.50 8 22.76
2013-10-23 1477 737646 609 122972882 166.00 168.50 164.50 166.00 1.00 0.61% 165.50 16 166.00 18 22.90
2013-10-24 1477 1787856 1343 303012232 167.00 171.00 166.00 169.50 3.50 2.11% 169.50 12 170.00 19 23.38
2013-10-25 1477 812408 731 136077636 170.50 171.00 166.00 167.00 2.50 -1.47% 166.50 15 167.00 10 23.03
2013-10-28 1477 687113 520 115241371 167.00 169.00 166.50 167.00 0.00 0% 167.00 20 167.50 4 23.03
2013-10-29 1477 1181270 976 198783360 167.00 170.00 167.00 168.00 1.00 0.6% 168.00 5 168.50 8 23.17
2013-10-30 1477 1248829 989 211810772 169.00 171.00 168.00 168.00 0.00 0% 168.00 44 168.50 3 23.17
2013-10-31 1477 4859662 3137 853026496 169.50 178.00 169.00 177.50 9.50 5.65% 177.00 34 177.50 53 24.48
2013-11-01 1477 4494511 2565 812442347 180.00 186.00 175.50 175.50 2.00 -1.13% 175.50 72 176.00 7 24.21
2013-11-04 1477 2751952 1432 491102736 178.00 181.00 175.50 178.00 2.50 1.42% 178.00 19 178.50 25 24.55
2013-11-05 1477 2644306 1774 478260282 178.50 185.00 178.00 179.00 1.00 0.56% 179.00 12 179.50 7 24.69
2013-11-06 1477 2846446 2139 490458820 177.50 178.00 170.00 170.00 9.00 -5.03% 170.00 66 170.50 23 23.45
2013-11-07 1477 1635328 1358 282681579 171.00 175.50 170.50 170.50 0.50 0.29% 170.50 16 171.00 3 23.52
2013-11-08 1477 739704 657 125805180 171.50 172.50 168.50 169.00 1.50 -0.88% 169.00 17 169.50 6 23.31
2013-11-11 1477 977647 806 167251105 169.50 172.00 169.50 172.00 3.00 1.78% 171.50 2 172.00 22 23.72
2013-11-12 1477 661158 584 113653360 172.50 174.00 169.50 170.00 2.00 -1.16% 170.00 20 170.50 1 23.45
2013-11-13 1477 847194 711 145775574 168.50 174.50 168.50 170.50 0.50 0.29% 170.50 2 172.00 6 23.52
2013-11-14 1477 869658 762 149108518 173.50 173.50 170.00 171.00 0.50 0.29% 171.00 21 171.50 3 23.59
2013-11-15 1477 667161 527 114750853 172.50 173.00 171.00 171.00 0.00 0% 171.00 48 172.00 14 23.05
2013-11-18 1477 1628487 1269 284165953 173.00 177.50 172.50 176.50 5.50 3.22% 176.00 28 176.50 9 23.79
2013-11-19 1477 1877786 1526 336587194 178.50 181.00 177.50 180.00 3.50 1.98% 179.50 12 180.00 84 24.26
2013-11-20 1477 3087025 2286 567992075 181.50 186.00 179.00 184.00 4.00 2.22% 183.50 20 184.00 24 24.80
2013-11-21 1477 1816900 1466 327061200 184.00 184.00 178.00 179.00 5.00 -2.72% 179.00 2 179.50 5 24.12
2013-11-22 1477 3402323 2459 587214317 179.00 179.00 170.00 171.50 7.50 -4.19% 171.50 9 172.00 105 23.11
2013-11-25 1477 3376493 2584 576412544 172.00 175.00 168.50 170.00 1.50 -0.87% 170.00 12 170.50 19 22.91
2013-11-26 1477 2103971 1643 352803570 169.00 169.50 166.00 167.50 2.50 -1.47% 167.50 42 168.00 6 22.57
2013-11-27 1477 1960115 1582 327617820 167.50 169.50 165.00 165.00 2.50 -1.49% 165.00 158 165.50 2 22.24
2013-11-28 1477 1791206 1342 300368020 166.00 169.50 166.00 167.00 2.00 1.21% 167.00 12 167.50 6 22.51
2013-11-29 1477 1463102 1147 243496084 168.00 168.50 165.00 166.00 1.00 -0.6% 166.00 1 166.50 3 22.37
2013-12-02 1477 1109512 827 186591040 167.00 169.50 166.00 168.50 2.50 1.51% 168.50 17 169.00 28 22.71
2013-12-03 1477 772653 688 129822875 168.50 170.00 167.00 167.00 1.50 -0.89% 166.50 57 167.50 2 22.51
2013-12-04 1477 1093111 904 182008926 167.00 168.00 165.50 165.50 1.50 -0.9% 165.50 10 166.00 3 22.30
2013-12-05 1477 1226300 981 203979848 165.50 168.00 165.00 165.50 0.00 0% 165.50 28 166.00 7 22.30
2013-12-06 1477 755060 666 125520020 165.50 167.50 165.50 165.50 0.00 0% 165.50 67 166.00 5 22.30
2013-12-09 1477 712470 635 118484520 166.00 168.00 165.50 166.00 0.50 0.3% 165.50 49 166.00 6 22.37
2013-12-10 1477 3736381 2673 587657960 166.00 166.50 154.50 156.00 10.00 -6.02% 156.00 9 156.50 16 21.02
2013-12-11 1477 3322560 2469 506235680 155.00 155.00 150.00 151.00 5.00 -3.21% 150.50 33 151.00 1 20.35
2013-12-12 1477 2422080 1785 367249720 150.00 156.50 146.00 156.50 5.50 3.64% 155.50 10 156.50 20 21.09
2013-12-13 1477 1804607 1351 280130493 155.00 157.50 153.00 154.50 2.00 -1.28% 154.00 111 154.50 13 20.82
2013-12-16 1477 1024272 801 156658888 154.50 155.00 151.00 153.00 1.50 -0.97% 152.00 6 153.00 4 20.62
2013-12-17 1477 1292081 1059 195671312 153.00 154.00 150.00 150.50 2.50 -1.63% 150.50 5 151.00 11 20.28
2013-12-18 1477 877366 758 132448547 150.50 153.00 148.50 153.00 2.50 1.66% 152.50 1 153.00 55 20.62
2013-12-19 1477 1173410 859 181139370 154.50 156.00 152.00 155.00 2.00 1.31% 154.50 6 155.00 2 20.89
2013-12-20 1477 1031501 822 161156158 156.00 158.00 153.50 156.00 1.00 0.65% 156.00 124 156.50 40 21.02
2013-12-23 1477 1203135 859 188438195 156.50 159.00 155.00 156.00 0.00 0% 156.00 87 156.50 48 21.02
2013-12-24 1477 995498 756 154032190 156.50 157.00 153.50 153.50 2.50 -1.6% 153.50 19 154.00 2 20.69
2013-12-25 1477 1038852 804 162996764 154.50 159.00 153.50 156.50 3.00 1.95% 156.50 17 157.00 19 21.09
2013-12-26 1477 835530 451 129836444 155.50 157.00 154.50 155.00 1.50 -0.96% 155.00 11 155.50 2 20.89
2013-12-27 1477 1242180 998 190517129 155.00 156.50 151.50 152.50 2.50 -1.61% 152.00 66 152.50 3 20.55
2013-12-30 1477 1692779 1342 265048969 152.00 158.50 151.50 158.50 6.00 3.93% 158.00 1 158.50 16 21.36
2013-12-31 1477 1236840 978 197578740 158.00 161.50 156.50 161.00 2.50 1.58% 160.50 5 161.00 24 21.70
2013-12-31 1477 1236840 978 197578740 158.00 161.50 156.50 161.00 2.50 0% 160.50 5 161.00 24 21.70