F-亞德(1590)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　171.50
0
0%		173.00
1.5
0.87%		163.00
-10
-5.78%		 　157.00
-6
-3.68%		164.50
7.5
4.78%		167.50
3
1.82%		173.00
5.5
3.28%		172.00
-1
-0.58%		 　167.00
-5
-2.91%		168.00
1
0.6%		168.50
0.5
0.3%		170.50
2
1.19%		172.00
1.5
0.88%		 　169.00
-3
-1.74%		166.00
-3
-1.78%		165.00
-1
-0.6%		166.50
1.5
0.91%		171.00
4.5
2.7%		 　170.00
-1
-0.58%		170.00
0
0%		173.50
3.5
2.06%		172.50
-1
-0.58%		168.23
2 月173.00
0.5
0.29%		 　181.00
8
4.62%		175.00
-6
-3.31%		170.00
-5
-2.86%		 　　　　　　　　　　170.00
0
0%		170.00
0
0%		174.00
4
2.35%		166.50
-7.5
-4.31%		167.50
1
0.6%		168.00
0.5
0.3%		 171.00
3
1.79%		173.00
2
1.17%		173.00
0
0%		 172.2
3 月172.50
-0.5
-0.29%		 　164.50
-8
-4.64%		169.00
4.5
2.74%		164.00
-5
-2.96%		162.00
-2
-1.22%		168.50
6.5
4.01%		 　174.00
5.5
3.26%		172.50
-1.5
-0.86%		172.00
-0.5
-0.29%		166.50
-5.5
-3.2%		168.50
2
1.2%		 　167.50
-1
-0.59%		166.00
-1.5
-0.9%		167.50
1.5
0.9%		164.00
-3.5
-2.09%		161.00
-3
-1.83%		 　161.00
0
0%		150.50
-10.5
-6.52%		150.00
-0.5
-0.33%		152.00
2
1.33%		153.00
1
0.66%		 163.91
4 月156.00
3
1.96%		154.00
-2
-1.28%		155.50
1.5
0.97%		 　　　147.00
-8.5
-5.47%		148.00
1
0.68%		143.50
-4.5
-3.04%		145.00
1.5
1.05%		147.50
2.5
1.72%		 　143.00
-4.5
-3.05%		140.00
-3
-2.1%		139.00
-1
-0.71%		141.00
2
1.44%		150.50
9.5
6.74%		 　157.00
6.5
4.32%		158.00
1
0.64%		156.50
-1.5
-0.95%		157.50
1
0.64%		158.00
0.5
0.32%		 　154.00
-4
-2.53%		156.50
2.5
1.62%		 150.64
5 月　157.50
1
0.64%		156.00
-1.5
-0.95%		 　158.00
2
1.28%		158.00
0
0%		161.00
3
1.9%		160.00
-1
-0.62%		170.50
10.5
6.56%		 　170.00
-0.5
-0.29%		163.00
-7
-4.12%		165.00
2
1.23%		160.00
-5
-3.03%		160.50
0.5
0.31%		 　158.00
-2.5
-1.56%		160.00
2
1.27%		160.00
0
0%		156.50
-3.5
-2.19%		160.00
3.5
2.24%		 　168.00
8
5%		167.00
-1
-0.6%		172.00
5
2.99%		165.50
-6.5
-3.78%		160.00
-5.5
-3.32%		162.33
6 月 　161.00
1
0.63%		161.50
0.5
0.31%		161.50
0
0%		163.50
2
1.24%		144.00
-19.5
-11.93%		 　148.00
4
2.78%		151.00
3
2.03%		 145.00
-6
-3.97%		149.50
4.5
3.1%		 　150.50
1
0.67%		152.50
2
1.33%		150.00
-2.5
-1.64%		146.50
-3.5
-2.33%		145.00
-1.5
-1.02%		 　143.50
-1.5
-1.03%		139.50
-4
-2.79%		139.00
-0.5
-0.36%		140.50
1.5
1.08%		143.00
2.5
1.78%		 149.04
7 月147.00
4
2.8%		144.00
-3
-2.04%		143.00
-1
-0.69%		141.00
-2
-1.4%		146.50
5.5
3.9%		 　145.00
-1.5
-1.02%		142.50
-2.5
-1.72%		145.50
3
2.11%		152.00
6.5
4.47%		162.00
10
6.58%		 　168.00
6
3.7%		165.00
-3
-1.79%		162.00
-3
-1.82%		169.50
7.5
4.63%		166.50
-3
-1.77%		 　166.00
-0.5
-0.3%		166.50
0.5
0.3%		172.50
6
3.6%		180.00
7.5
4.35%		175.50
-4.5
-2.5%		 　175.50
0
0%		169.50
-6
-3.42%		170.00
0.5
0.29%		160.35
8 月181.50
11.5
6.76%		188.00
6.5
3.58%		 　196.50
8.5
4.52%		188.50
-8
-4.07%		188.50
0
0%		195.00
6.5
3.45%		198.00
3
1.54%		 　190.50
-7.5
-3.79%		188.00
-2.5
-1.31%		183.50
-4.5
-2.39%		188.00
4.5
2.45%		186.50
-1.5
-0.8%		 　185.00
-1.5
-0.8%		180.00
-5
-2.7%		 185.50
5.5
3.06%		190.00
4.5
2.43%		 　188.50
-1.5
-0.79%		185.00
-3.5
-1.86%		187.00
2
1.08%		194.00
7
3.74%		197.50
3.5
1.8%		 189.15
9 月　196.00
-1.5
-0.76%		191.50
-4.5
-2.3%		191.50
0
0%		188.50
-3
-1.57%		186.50
-2
-1.06%		 　185.00
-1.5
-0.8%		191.00
6
3.24%		194.50
3.5
1.83%		207.50
13
6.68%		204.00
-3.5
-1.69%		204.00
0
0%		 203.00
-1
-0.49%		202.00
-1
-0.49%		205.50
3.5
1.73%		 　　　218.00
12.5
6.08%		218.50
0.5
0.23%		216.00
-2.5
-1.14%		208.00
-8
-3.7%		205.50
-2.5
-1.2%		 　208.00
2.5
1.22%		 201.74
10 月205.00
-3
-1.44%		218.00
13
6.34%		212.00
-6
-2.75%		214.00
2
0.94%		 　219.00
5
2.34%		222.00
3
1.37%		229.00
7
3.15%		 245.00
16
6.99%		 　228.00
-17
-6.94%		228.00
0
0%		230.50
2.5
1.1%		230.00
-0.5
-0.22%		228.00
-2
-0.87%		 　222.00
-6
-2.63%		225.00
3
1.35%		220.00
-5
-2.22%		221.50
1.5
0.68%		211.00
-10.5
-4.74%		 　209.00
-2
-0.95%		218.00
9
4.31%		213.00
-5
-2.29%		213.00
0
0%		221.63
11 月218.50
5.5
2.58%		 　233.50
15
6.86%		223.00
-10.5
-4.5%		222.00
-1
-0.45%		216.00
-6
-2.7%		214.00
-2
-0.93%		 　212.50
-1.5
-0.7%		220.00
7.5
3.53%		221.50
1.5
0.68%		234.00
12.5
5.64%		226.50
-7.5
-3.21%		 　240.00
13.5
5.96%		241.50
1.5
0.63%		225.00
-16.5
-6.83%		227.00
2
0.89%		225.00
-2
-0.88%		 　235.50
10.5
4.67%		239.50
4
1.7%		241.00
1.5
0.63%		242.50
1.5
0.62%		236.00
-6.5
-2.68%		 229.78
12 月　244.00
8
3.39%		252.50
8.5
3.48%		265.00
12.5
4.95%		260.00
-5
-1.89%		260.00
0
0%		 　253.00
-7
-2.69%		250.00
-3
-1.19%		252.00
2
0.8%		246.50
-5.5
-2.18%		241.50
-5
-2.03%		 　244.50
3
1.24%		243.50
-1
-0.41%		241.50
-2
-0.82%		236.00
-5.5
-2.28%		240.00
4
1.69%		 　237.00
-3
-1.25%		253.00
16
6.75%		247.00
-6
-2.37%		247.00
0
0%		252.50
5.5
2.23%		 　249.00
-3.5
-1.39%		242.00
-7
-2.81%		247.73

說明:最高漲幅:6.99%最低跌幅:-11.93% 最高價:265.00最低價:139.00平均價:185.04,灰色底表示週末,漲144天(697.5)元,跌146天(-568)元,平盤20天
7%=10,6%=6,5%=11,4%=13,3%=23,2%=26,1%=46,0%=29,-0%=1,-1%=1,-2%=4,-3%=6,-4%=11,-5%=18,-6%=26,-7%=28,-8%=51,

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 1590 273100 250 46636050 168.00 172.00 167.50 171.50 3.50 0% 171.00 2 171.50 6 22.87
2013-01-03 1590 494000 393 85130500 172.00 173.50 170.00 173.00 1.50 0.87% 172.50 2 173.00 5 23.07
2013-01-04 1590 223027 209 36688482 169.50 170.00 162.00 163.00 10.00 -5.78% 163.00 9 163.50 5 21.73
2013-01-07 1590 293185 257 46074320 160.50 160.50 154.50 157.00 6.00 -3.68% 157.00 6 157.50 2 20.93
2013-01-08 1590 338000 311 55032500 157.50 165.50 157.50 164.50 7.50 4.78% 164.00 1 164.50 7 21.93
2013-01-09 1590 224004 212 37574168 169.00 169.50 165.50 167.50 3.00 1.82% 167.00 5 167.50 3 22.33
2013-01-10 1590 429513 381 73895736 172.50 173.50 169.50 173.00 5.50 3.28% 172.50 1 173.00 34 23.07
2013-01-11 1590 698270 467 122326100 174.50 178.00 172.00 172.00 1.00 -0.58% 172.00 3 172.50 1 22.93
2013-01-14 1590 225000 208 37302500 168.00 168.00 165.00 167.00 5.00 -2.91% 166.00 1 167.00 3 22.27
2013-01-15 1590 197010 162 33000785 167.00 168.50 166.50 168.00 1.00 0.6% 168.00 4 168.50 6 22.40
2013-01-16 1590 140000 131 23581500 168.00 169.50 168.00 168.50 0.50 0.3% 168.50 14 169.00 1 22.47
2013-01-17 1590 338691 308 57789279 170.00 172.00 169.50 170.50 2.00 1.19% 170.00 10 170.50 3 22.73
2013-01-18 1590 168100 151 28762100 172.50 172.50 170.00 172.00 1.50 0.88% 170.50 31 172.00 8 22.93
2013-01-21 1590 180000 132 30496000 172.00 172.00 167.50 169.00 3.00 -1.74% 168.50 8 169.00 4 22.53
2013-01-22 1590 335091 321 56004788 169.50 169.50 165.00 166.00 3.00 -1.78% 165.50 25 166.00 1 22.13
2013-01-23 1590 240128 216 39701120 166.00 167.00 164.00 165.00 1.00 -0.6% 164.50 19 165.00 15 22.00
2013-01-24 1590 471095 387 78836912 165.00 169.00 165.00 166.50 1.50 0.91% 165.50 6 166.50 1 22.20
2013-01-25 1590 547040 451 93030880 167.00 171.00 167.00 171.00 4.50 2.7% 170.00 36 171.00 69 22.80
2013-01-28 1590 337083 170 58187110 171.00 179.00 168.50 170.00 1.00 -0.58% 169.50 7 170.00 10 22.67
2013-01-29 1590 149000 143 25383000 170.00 173.00 169.00 170.00 0.00 0% 169.50 11 170.00 18 22.67
2013-01-30 1590 562020 449 96570470 172.00 175.50 169.50 173.50 3.50 2.06% 173.50 1 174.00 6 23.13
2013-01-31 1590 363040 292 62716500 178.00 178.00 170.50 172.50 1.00 -0.58% 172.00 28 172.50 5 23.00
2013-02-01 1590 362182 240 62925850 172.50 175.00 172.50 173.00 0.50 0.29% 173.00 30 173.50 3 23.07
2013-02-04 1590 1121205 817 200558002 175.00 182.00 174.50 181.00 8.00 4.62% 180.00 59 181.00 3 24.13
2013-02-05 1590 11521625 542 2006305750 177.00 178.00 174.00 175.00 6.00 -3.31% 174.50 6 175.00 1 23.33
2013-02-06 1590 1210500 540 208346000 174.50 175.00 170.00 170.00 5.00 -2.86% 170.00 34 170.50 2 22.67
2013-02-18 1590 1236719 835 214199230 177.00 177.00 169.00 170.00 0.00 0% 170.00 24 170.50 2 22.67
2013-02-19 1590 647991 489 111126898 170.50 172.50 170.00 170.00 0.00 0% 170.00 33 171.00 1 22.67
2013-02-20 1590 597661 271 103499780 171.50 174.00 171.50 174.00 4.00 2.35% 173.00 5 174.00 198 23.20
2013-02-21 1590 1012000 739 173683500 174.50 178.50 166.50 166.50 7.50 -4.31% 166.50 16 167.50 1 22.20
2013-02-22 1590 544000 468 91197000 167.00 172.00 163.50 167.50 1.00 0.6% 167.50 12 170.00 2 22.33
2013-02-23 1590 75000 61 12628000 170.00 170.00 168.00 168.00 0.50 0.3% 167.50 8 169.50 1 22.40
2013-02-25 1590 276665 227 47538550 168.50 173.00 168.00 171.00 3.00 1.79% 171.00 28 172.50 5 22.80
2013-02-26 1590 580763 424 100184236 171.00 175.00 170.00 173.00 2.00 1.17% 172.00 3 173.00 19 23.07
2013-02-27 1590 238105 204 40895060 173.00 174.00 170.00 173.00 0.00 0% 172.00 1 173.00 89 23.07
2013-03-01 1590 265050 215 45628350 171.00 173.00 171.00 172.50 0.50 -0.29% 171.50 9 172.50 18 23.00
2013-03-04 1590 928112 635 155367313 174.00 174.00 164.00 164.50 8.00 -4.64% 164.50 10 165.00 1 21.93
2013-03-05 1590 608000 496 102664000 168.00 170.50 166.00 169.00 4.50 2.74% 168.50 1 169.00 41 22.53
2013-03-06 1590 686238 618 113936032 171.50 171.50 160.00 164.00 5.00 -2.96% 163.00 2 164.00 8 21.87
2013-03-07 1590 426822 363 69717253 164.00 166.50 161.00 162.00 2.00 -1.22% 162.00 4 162.50 8 21.60
2013-03-08 1590 337500 329 56117500 162.00 169.00 162.00 168.50 6.50 4.01% 168.00 1 168.50 3 22.89
2013-03-11 1590 571000 450 98053500 168.50 174.50 166.00 174.00 5.50 3.26% 173.00 10 174.00 21 23.64
2013-03-12 1590 336191 307 57978043 172.00 175.00 170.00 172.50 1.50 -0.86% 172.50 2 173.00 17 23.44
2013-03-13 1590 209879 191 36246175 174.00 175.00 171.00 172.00 0.50 -0.29% 172.00 3 172.50 9 23.37
2013-03-14 1590 533129 455 89840848 172.00 172.00 166.50 166.50 5.50 -3.2% 166.50 25 169.00 54 22.62
2013-03-15 1590 278588 236 47147989 167.00 170.00 167.00 168.50 2.00 1.2% 168.00 3 168.50 1 22.89
2013-03-18 1590 177859 166 29693241 168.50 168.50 166.00 167.50 1.00 -0.59% 166.50 3 167.50 1 22.76
2013-03-19 1590 257200 244 42669700 168.00 168.00 165.00 166.00 1.50 -0.9% 165.50 4 166.00 11 22.55
2013-03-20 1590 301500 257 50491500 166.00 170.00 164.00 167.50 1.50 0.9% 167.00 34 167.50 10 22.76
2013-03-21 1590 183100 175 30301849 167.50 167.50 164.00 164.00 3.50 -2.09% 164.00 31 164.50 2 22.28
2013-03-22 1590 410422 368 66611918 164.50 164.50 161.00 161.00 3.00 -1.83% 161.00 2 162.00 4 21.88
2013-03-25 1590 323001 261 52279661 161.50 164.50 160.50 161.00 0.00 0% 161.00 33 161.50 20 21.88
2013-03-26 1590 1178350 1017 180415525 161.00 161.00 150.50 150.50 10.50 -6.52% 150.50 40 151.50 7 20.45
2013-03-27 1590 903020 739 135856030 152.00 153.00 148.00 150.00 0.50 -0.33% 149.50 6 150.00 3 20.38
2013-03-28 1590 569005 527 86312760 150.00 153.00 149.50 152.00 2.00 1.33% 151.00 2 152.00 13 20.65
2013-03-29 1590 174045 149 26720907 153.50 154.00 153.00 153.00 1.00 0.66% 153.00 28 153.50 3 20.79
2013-04-01 1590 520148 381 80157588 153.00 156.50 150.00 156.00 3.00 1.96% 155.00 2 156.00 9 21.20
2013-04-02 1590 205145 182 31564345 155.00 155.00 153.00 154.00 2.00 -1.28% 153.50 16 154.00 15 20.92
2013-04-03 1590 426100 238 66094650 154.00 156.00 154.00 155.50 1.50 0.97% 155.00 8 155.50 6 21.13
2013-04-08 1590 402620 373 59837328 153.00 153.00 147.00 147.00 8.50 -5.47% 147.00 8 148.00 2 19.97
2013-04-09 1590 350779 228 51919513 147.00 149.50 145.50 148.00 1.00 0.68% 148.00 10 148.50 35 20.11
2013-04-10 1590 508617 475 73090965 148.00 148.00 140.50 143.50 4.50 -3.04% 143.50 5 144.00 29 19.50
2013-04-11 1590 976900 712 142791600 146.00 148.00 145.00 145.00 1.50 1.05% 145.00 101 146.00 33 19.70
2013-04-12 1590 504100 385 73340750 146.50 147.50 144.00 147.50 2.50 1.72% 147.00 2 147.50 11 20.04
2013-04-15 1590 708988 459 101908114 147.50 147.50 142.50 143.00 4.50 -3.05% 143.00 149 143.50 3 19.43
2013-04-16 1590 350173 319 49410690 141.00 144.50 140.00 140.00 3.00 -2.1% 140.00 19 141.00 1 19.02
2013-04-17 1590 384150 375 53921600 141.00 142.50 138.50 139.00 1.00 -0.71% 139.00 30 139.50 4 18.89
2013-04-18 1590 528155 484 73914355 138.00 142.50 137.00 141.00 2.00 1.44% 141.00 6 141.50 1 19.16
2013-04-19 1590 734105 538 109122802 142.50 150.50 141.50 150.50 9.50 6.74% 150.50 170 0.00 0 20.45
2013-04-22 1590 991850 838 155159925 150.50 161.00 148.50 157.00 6.50 4.32% 157.00 15 157.50 3 21.33
2013-04-23 1590 667050 520 106448050 156.50 161.00 156.50 158.00 1.00 0.64% 158.00 30 159.00 17 21.47
2013-04-24 1590 342200 310 53923600 159.00 160.00 156.00 156.50 1.50 -0.95% 156.50 1 157.00 20 21.26
2013-04-25 1590 972769 845 155366155 159.00 162.50 157.00 157.50 1.00 0.64% 157.50 17 158.00 1 21.40
2013-04-26 1590 418125 401 66493125 157.50 160.00 157.50 158.00 0.50 0.32% 158.00 52 159.50 7 21.47
2013-04-29 1590 506000 298 79569500 158.50 160.00 153.00 154.00 4.00 -2.53% 154.00 14 154.50 1 20.92
2013-04-30 1590 666132 420 104382092 155.00 158.50 154.00 156.50 2.50 1.62% 156.50 18 157.00 7 21.26
2013-05-02 1590 259271 237 40714547 154.00 158.00 154.00 157.50 1.00 0.64% 157.50 2 158.00 31 21.40
2013-05-03 1590 285030 255 44958225 156.00 159.50 155.50 156.00 1.50 -0.95% 156.00 5 157.00 15 21.20
2013-05-06 1590 435001 345 68760158 158.00 159.00 156.50 158.00 2.00 1.28% 158.00 22 158.50 2 21.47
2013-05-07 1590 207171 174 32775873 158.50 159.00 157.00 158.00 0.00 0% 157.50 4 158.00 2 22.04
2013-05-08 1590 356099 315 57015939 159.00 161.00 159.00 161.00 3.00 1.9% 160.50 6 161.00 57 22.45
2013-05-09 1590 413542 320 66266014 161.00 162.00 159.00 160.00 1.00 -0.62% 160.00 3 160.50 2 22.32
2013-05-10 1590 1311025 896 220450259 161.00 171.00 161.00 170.50 10.50 6.56% 169.50 4 170.50 6 23.78
2013-05-13 1590 829500 635 140882000 169.00 170.50 168.50 170.00 0.50 -0.29% 170.00 31 170.50 3 23.71
2013-05-14 1590 560340 482 92730589 170.00 171.00 162.50 163.00 7.00 -4.12% 163.00 24 164.50 5 21.62
2013-05-15 1590 317533 272 52435912 164.50 166.50 163.50 165.00 2.00 1.23% 165.00 74 165.50 1 21.88
2013-05-16 1590 675450 538 108623500 162.00 164.50 159.00 160.00 5.00 -3.03% 160.00 8 160.50 2 21.22
2013-05-17 1590 472750 356 76286625 160.00 164.00 159.50 160.50 0.50 0.31% 160.50 26 161.00 2 21.29
2013-05-20 1590 457346 390 72590322 160.00 160.50 156.50 158.00 2.50 -1.56% 158.00 14 158.50 7 20.95
2013-05-21 1590 313000 275 50143000 158.00 162.00 158.00 160.00 2.00 1.27% 159.50 11 160.00 15 21.22
2013-05-22 1590 256008 241 41031772 160.00 161.50 159.50 160.00 0.00 0% 159.50 2 160.00 7 21.22
2013-05-23 1590 662300 589 105646950 161.00 161.50 156.00 156.50 3.50 -2.19% 156.50 2 157.00 3 20.76
2013-05-24 1590 400129 312 64225704 158.00 162.00 157.50 160.00 3.50 2.24% 160.00 28 160.50 1 21.22
2013-05-27 1590 533411 433 89191753 163.50 169.50 161.00 168.00 8.00 5% 167.50 4 169.00 63 22.28
2013-05-28 1590 227125 195 38060312 168.00 169.00 166.00 167.00 1.00 -0.6% 166.50 1 167.50 9 22.15
2013-05-29 1590 554256 505 93974403 168.00 174.00 165.50 172.00 5.00 2.99% 171.50 3 172.00 28 22.81
2013-05-30 1590 400609 336 67127288 170.00 170.50 165.50 165.50 6.50 -3.78% 165.50 9 166.50 16 21.95
2013-05-31 1590 5217287 2057 836254133 166.50 169.00 155.50 160.00 5.50 -3.32% 160.00 147 160.50 13 21.22
2013-06-03 1590 616149 508 98597989 158.00 162.00 158.00 161.00 1.00 0.63% 160.50 14 161.00 10 21.35
2013-06-04 1590 410114 354 65890296 160.50 162.50 158.50 161.50 0.50 0.31% 161.00 8 161.50 2 21.42
2013-06-05 1590 701046 588 112821927 160.50 163.00 159.00 161.50 0.00 0% 161.00 33 161.50 2 21.42
2013-06-06 1590 726410 560 118121623 161.00 164.50 160.50 163.50 2.00 1.24% 163.00 29 163.50 11 21.68
2013-06-07 1590 1043120 736 152291400 150.00 150.00 144.00 144.00 0.00 -11.93% 144.00 28 144.50 1 19.10
2013-06-10 1590 331410 262 48685270 146.00 148.50 144.50 148.00 4.00 2.78% 147.50 2 148.00 23 19.63
2013-06-11 1590 1077302 849 164001300 149.50 154.00 149.50 151.00 3.00 2.03% 151.00 27 152.00 1 20.03
2013-06-13 1590 394250 328 58290750 151.00 151.50 145.00 145.00 6.00 -3.97% 145.00 14 146.00 1 19.23
2013-06-14 1590 353360 303 52340320 148.00 149.50 146.50 149.50 4.50 3.1% 148.00 6 149.50 2 19.83
2013-06-17 1590 179264 175 27193100 151.00 153.00 150.50 150.50 1.00 0.67% 150.50 6 152.00 4 19.96
2013-06-18 1590 126650 126 19306975 150.00 153.00 150.00 152.50 2.00 1.33% 152.00 9 152.50 10 20.23
2013-06-19 1590 383092 221 58068048 153.00 153.50 149.50 150.00 2.50 -1.64% 149.50 11 150.50 2 19.89
2013-06-20 1590 283930 238 42125814 150.00 151.00 146.00 146.50 3.50 -2.33% 146.50 5 147.00 2 19.43
2013-06-21 1590 283930 247 41075420 146.00 146.50 142.50 145.00 1.50 -1.02% 145.00 1 145.50 4 19.23
2013-06-24 1590 240110 184 34636675 145.50 147.00 143.00 143.50 1.50 -1.03% 143.50 4 144.00 3 19.03
2013-06-25 1590 349205 324 49134200 143.50 143.50 139.00 139.50 4.00 -2.79% 139.00 50 140.00 2 18.50
2013-06-26 1590 377151 317 52575989 142.00 143.50 136.50 139.00 0.50 -0.36% 138.50 8 139.00 1 18.44
2013-06-27 1590 146980 130 20653210 140.00 141.50 139.50 140.50 1.50 1.08% 140.50 15 141.00 11 18.63
2013-06-28 1590 290575 255 41523300 141.00 144.00 141.00 143.00 2.50 1.78% 142.50 15 143.00 6 18.97
2013-07-01 1590 205130 193 29923980 143.00 147.50 143.00 147.00 4.00 2.8% 146.50 2 147.00 2 19.50
2013-07-02 1590 169200 149 24501600 147.00 147.00 144.00 144.00 3.00 -2.04% 144.00 11 145.00 1 19.10
2013-07-03 1590 142050 125 20331150 144.00 145.50 141.00 143.00 1.00 -0.69% 142.00 5 143.00 7 18.97
2013-07-04 1590 126200 119 17872900 143.00 143.00 141.00 141.00 2.00 -1.4% 141.00 11 142.00 8 18.70
2013-07-05 1590 231900 206 33696950 141.00 147.00 141.00 146.50 5.50 3.9% 146.00 1 146.50 4 19.43
2013-07-08 1590 347266 293 51165336 148.00 150.00 145.00 145.00 1.50 -1.02% 145.00 2 146.00 5 19.23
2013-07-09 1590 370064 336 53531472 145.00 147.50 142.00 142.50 2.50 -1.72% 142.50 1 143.00 30 18.90
2013-07-10 1590 565739 503 83062777 142.00 148.50 142.00 145.50 3.00 2.11% 145.50 15 147.00 13 19.30
2013-07-11 1590 887067 731 134079567 147.50 154.00 146.50 152.00 6.50 4.47% 152.00 25 152.50 1 20.16
2013-07-12 1590 1122000 895 178424000 153.00 162.00 153.00 162.00 10.00 6.58% 161.50 1 162.00 39 21.49
2013-07-15 1590 1659892 1283 278855507 164.00 173.00 163.00 168.00 6.00 3.7% 167.50 4 168.00 6 22.28
2013-07-16 1590 628879 563 104760656 168.00 169.00 165.00 165.00 3.00 -1.79% 165.00 38 166.00 10 21.88
2013-07-17 1590 870653 766 142364633 165.00 169.50 159.00 162.00 3.00 -1.82% 162.00 1 162.50 5 21.49
2013-07-18 1590 1241557 975 207527349 162.00 170.00 160.00 169.50 7.50 4.63% 169.00 3 169.50 10 22.48
2013-07-19 1590 569230 495 96686062 169.50 174.00 166.50 166.50 3.00 -1.77% 166.50 14 168.00 1 22.08
2013-07-22 1590 438029 371 73514814 169.00 171.50 166.00 166.00 0.50 -0.3% 166.00 9 167.00 26 22.02
2013-07-23 1590 608897 427 101021402 168.00 168.00 164.00 166.50 0.50 0.3% 166.50 10 167.00 9 22.08
2013-07-24 1590 2842218 1912 492657881 173.00 177.50 169.50 172.50 6.00 3.6% 172.50 360 173.00 6 22.88
2013-07-25 1590 2475854 1698 439018866 173.00 181.50 172.00 180.00 7.50 4.35% 179.00 3 180.00 78 23.87
2013-07-26 1590 1116941 838 199078675 180.00 184.00 175.50 175.50 4.50 -2.5% 175.50 1 176.50 2 23.28
2013-07-29 1590 979381 737 174816362 177.00 182.00 175.50 175.50 0.00 0% 175.50 33 176.00 2 23.28
2013-07-30 1590 1765862 1305 302045243 175.50 175.50 169.00 169.50 6.00 -3.42% 169.50 10 170.00 8 22.48
2013-07-31 1590 1136291 867 194234179 170.00 175.00 167.00 170.00 0.50 0.29% 170.00 1 171.50 1 22.55
2013-08-01 1590 1876320 1204 336658071 172.00 181.50 171.50 181.50 11.50 6.76% 181.50 59 0.00 0 24.07
2013-08-02 1590 1614369 1332 301065003 182.50 189.00 182.50 188.00 6.50 3.58% 188.00 14 188.50 5 24.93
2013-08-05 1590 1686255 1217 329349602 189.00 200.00 185.00 196.50 8.50 4.52% 196.50 21 198.00 10 26.06
2013-08-06 1590 1122351 959 214980137 194.50 197.00 188.50 188.50 8.00 -4.07% 188.50 3 189.00 13 25.00
2013-08-07 1590 933980 837 178559730 186.50 194.50 186.50 188.50 0.00 0% 188.50 1 189.00 1 25.00
2013-08-08 1590 901500 770 175820000 190.00 198.00 190.00 195.00 6.50 3.45% 195.00 27 195.50 6 25.86
2013-08-09 1590 983805 833 196504390 195.00 205.00 195.00 198.00 3.00 1.54% 198.00 1 198.50 7 26.26
2013-08-12 1590 563642 499 107776941 199.50 199.50 188.50 190.50 7.50 -3.79% 190.00 3 190.50 9 25.27
2013-08-13 1590 413284 387 77806392 190.50 192.00 186.00 188.00 2.50 -1.31% 187.50 7 188.00 1 24.93
2013-08-14 1590 859920 751 158938739 185.00 191.50 180.50 183.50 4.50 -2.39% 183.50 6 184.00 7 24.34
2013-08-15 1590 728535 663 136854080 185.00 189.50 184.00 188.00 4.50 2.45% 188.00 29 188.50 3 24.93
2013-08-16 1590 407774 398 75723512 188.50 188.50 183.00 186.50 1.50 -0.8% 186.00 1 187.00 8 22.34
2013-08-19 1590 283225 266 52441125 187.00 189.50 183.00 185.00 1.50 -0.8% 185.00 7 185.50 1 22.16
2013-08-20 1590 444360 393 81517259 186.50 188.50 180.00 180.00 5.00 -2.7% 180.00 8 180.50 5 21.56
2013-08-22 1590 428170 401 78490034 178.00 186.50 176.50 185.50 5.50 3.06% 185.00 75 186.00 3 22.22
2013-08-23 1590 462019 425 87327110 189.00 191.00 186.00 190.00 4.50 2.43% 189.50 1 190.00 32 22.75
2013-08-26 1590 434597 388 82902639 194.00 195.00 188.50 188.50 1.50 -0.79% 188.00 24 189.00 7 22.57
2013-08-27 1590 136367 127 25438895 188.00 189.00 184.50 185.00 3.50 -1.86% 185.00 1 186.00 2 22.16
2013-08-28 1590 165305 151 30561230 182.00 187.00 182.00 187.00 2.00 1.08% 186.50 2 187.00 10 22.40
2013-08-29 1590 1168821 971 225273453 187.50 197.00 187.50 194.00 7.00 3.74% 194.00 9 195.00 3 23.23
2013-08-30 1590 923050 698 182401875 196.00 200.00 194.50 197.50 3.50 1.8% 197.00 6 197.50 3 23.65
2013-09-02 1590 326694 266 64137136 198.00 198.00 195.00 196.00 1.50 -0.76% 195.50 5 196.00 3 23.47
2013-09-03 1590 435757 353 83942330 197.50 197.50 190.00 191.50 4.50 -2.3% 191.00 3 191.50 2 22.93
2013-09-04 1590 302030 212 57948744 191.50 193.50 190.50 191.50 0.00 0% 191.50 16 192.50 1 22.93
2013-09-05 1590 416971 352 78850548 192.50 193.00 186.00 188.50 3.00 -1.57% 188.50 2 189.00 1 22.57
2013-09-06 1590 437224 333 82546499 188.50 191.50 185.50 186.50 2.00 -1.06% 186.50 10 188.00 1 22.34
2013-09-09 1590 306475 252 57507111 189.00 190.00 185.00 185.00 1.50 -0.8% 185.00 10 186.00 10 22.16
2013-09-10 1590 890350 699 170062350 186.00 194.50 185.50 191.00 6.00 3.24% 190.50 22 191.00 27 22.87
2013-09-11 1590 706099 559 137995755 191.00 198.00 190.00 194.50 3.50 1.83% 194.50 15 195.00 1 23.29
2013-09-12 1590 2309288 1435 471379969 197.00 208.00 196.00 207.50 13.00 6.68% 207.50 7 208.00 46 24.85
2013-09-13 1590 1203313 921 250923852 209.00 213.00 204.00 204.00 3.50 -1.69% 204.00 20 204.50 1 24.43
2013-09-14 1590 404867 307 83463368 207.00 209.00 203.00 204.00 0.00 0% 204.00 62 205.50 2 24.43
2013-09-16 1590 576075 455 117334225 208.00 208.50 200.50 203.00 1.00 -0.49% 202.50 7 203.00 55 24.31
2013-09-17 1590 510210 425 102918420 203.00 205.00 199.00 202.00 1.00 -0.49% 202.00 2 202.50 2 24.19
2013-09-18 1590 668443 539 139546033 208.00 212.00 203.50 205.50 3.50 1.73% 205.50 18 208.00 4 24.61
2013-09-23 1590 1080370 849 230361660 206.50 219.00 206.00 218.00 12.50 6.08% 217.00 3 218.00 20 26.11
2013-09-24 1590 841978 689 185957690 220.00 225.00 218.50 218.50 0.50 0.23% 218.50 8 220.50 1 26.17
2013-09-25 1590 422410 363 92023443 214.50 220.50 214.50 216.00 2.50 -1.14% 216.00 18 218.00 12 25.87
2013-09-26 1590 803108 642 167542464 215.00 218.00 204.00 208.00 8.00 -3.7% 208.00 7 209.00 1 24.91
2013-09-27 1590 388652 308 80468935 208.00 209.00 205.00 205.50 2.50 -1.2% 205.50 14 208.00 15 24.61
2013-09-30 1590 264409 229 54671072 205.50 209.50 204.50 208.00 2.50 1.22% 207.00 1 208.00 18 24.91
2013-10-01 1590 215315 177 44703945 208.00 210.00 205.00 205.00 3.00 -1.44% 205.00 19 207.50 1 24.55
2013-10-02 1590 653711 524 139133998 205.50 218.00 205.50 218.00 13.00 6.34% 217.00 2 218.00 24 26.11
2013-10-03 1590 674101 615 145088360 219.00 221.50 212.00 212.00 6.00 -2.75% 212.00 1 213.00 2 25.39
2013-10-04 1590 591761 425 126427712 213.00 216.50 210.00 214.00 2.00 0.94% 213.50 10 214.00 3 25.63
2013-10-07 1590 712761 547 156579920 216.50 223.50 214.50 219.00 5.00 2.34% 218.50 1 219.00 5 26.23
2013-10-08 1590 1180343 811 265166646 222.00 228.00 220.50 222.00 3.00 1.37% 222.00 24 224.00 1 26.59
2013-10-09 1590 1028237 769 232360273 222.50 229.00 222.50 229.00 7.00 3.15% 228.50 8 229.00 36 27.43
2013-10-11 1590 1828968 964 445451724 235.00 245.00 235.00 245.00 16.00 6.99% 244.00 2 245.00 22 29.34
2013-10-14 1590 1267543 841 293937304 240.00 243.00 228.00 228.00 17.00 -6.94% 0.00 0 228.00 58 27.31
2013-10-15 1590 870244 701 199826632 229.50 233.00 225.00 228.00 0.00 0% 228.00 39 229.00 2 27.31
2013-10-16 1590 807140 594 187444060 232.00 235.00 229.00 230.50 2.50 1.1% 230.50 7 232.00 1 27.60
2013-10-17 1590 542493 357 125822890 234.50 235.50 230.00 230.00 0.50 -0.22% 230.00 9 231.00 1 27.54
2013-10-18 1590 564360 412 129678360 230.00 233.00 228.00 228.00 2.00 -0.87% 228.00 17 229.00 2 27.31
2013-10-21 1590 622510 397 138919983 228.00 231.00 222.00 222.00 6.00 -2.63% 222.00 27 223.00 9 26.59
2013-10-22 1590 1104600 737 246660200 222.00 229.00 222.00 225.00 3.00 1.35% 225.00 44 226.00 1 26.95
2013-10-23 1590 1116430 736 246721320 227.50 227.50 219.00 220.00 5.00 -2.22% 220.00 19 221.00 4 26.35
2013-10-24 1590 1290370 840 285705955 221.00 224.50 221.00 221.50 1.50 0.68% 221.50 1 222.00 3 26.53
2013-10-25 1590 1616711 1126 345764375 223.50 223.50 209.00 211.00 10.50 -4.74% 211.00 34 212.00 11 25.27
2013-10-28 1590 1151691 738 239862419 211.00 212.50 208.00 209.00 2.00 -0.95% 209.00 12 209.50 25 25.03
2013-10-29 1590 1538955 1063 329066190 209.00 219.50 207.00 218.00 9.00 4.31% 217.50 1 218.00 19 26.11
2013-10-30 1590 808500 575 172698247 218.00 219.00 211.50 213.00 5.00 -2.29% 213.00 4 213.50 7 25.51
2013-10-31 1590 799882 522 170747366 213.00 215.50 209.50 213.00 0.00 0% 213.00 21 213.50 5 25.51
2013-11-01 1590 1584265 973 343914636 213.00 221.50 213.00 218.50 5.50 2.58% 218.50 52 219.00 11 26.17
2013-11-04 1590 2934996 1795 668611572 218.00 233.50 215.50 233.50 15.00 6.86% 233.00 2 233.50 14 27.96
2013-11-05 1590 5148680 2041 1155938500 226.00 229.00 222.00 223.00 10.50 -4.5% 222.50 37 223.00 89 26.71
2013-11-06 1590 1402020 745 309804450 225.00 225.50 216.50 222.00 1.00 -0.45% 221.50 3 222.00 24 26.59
2013-11-07 1590 904739 729 197986624 221.00 222.50 216.00 216.00 6.00 -2.7% 216.00 11 216.50 6 25.87
2013-11-08 1590 657376 558 139842964 212.50 215.00 210.00 214.00 2.00 -0.93% 213.50 1 214.00 21 25.63
2013-11-11 1590 525024 411 111871564 217.00 217.00 211.50 212.50 1.50 -0.7% 212.50 46 213.00 24 25.45
2013-11-12 1590 1936530 1306 426154100 215.00 225.00 213.00 220.00 7.50 3.53% 220.00 9 220.50 1 22.92
2013-11-13 1590 1040169 765 231496180 220.00 226.00 218.00 221.50 1.50 0.68% 221.50 17 222.00 1 23.07
2013-11-14 1590 2241790 1514 519439570 224.00 237.00 222.50 234.00 12.50 5.64% 233.50 3 234.50 6 24.38
2013-11-15 1590 872633 700 202903107 239.00 242.50 226.00 226.50 7.50 -3.21% 226.00 26 226.50 5 23.59
2013-11-18 1590 1117279 855 262521181 227.50 240.00 227.50 240.00 13.50 5.96% 239.00 2 240.00 30 25.00
2013-11-19 1590 885367 720 213367580 242.50 244.00 238.00 241.50 1.50 0.63% 241.00 4 242.00 7 25.16
2013-11-20 1590 1552214 1224 357861650 242.00 242.00 225.00 225.00 16.50 -6.83% 225.00 52 225.50 11 23.44
2013-11-21 1590 746520 694 169369020 224.50 230.00 222.50 227.00 2.00 0.89% 227.00 29 228.00 1 23.65
2013-11-22 1590 480620 445 109212000 228.50 232.00 223.00 225.00 2.00 -0.88% 225.00 2 226.00 1 23.44
2013-11-25 1590 670686 583 155905710 229.50 237.50 225.50 235.50 10.50 4.67% 235.50 1 236.00 7 24.53
2013-11-26 1590 1160024 1005 278947284 239.50 245.00 236.00 239.50 4.00 1.7% 239.00 1 239.50 7 24.95
2013-11-27 1590 542653 496 130692393 244.00 244.50 236.00 241.00 1.50 0.63% 240.50 4 241.00 8 25.10
2013-11-28 1590 1148924 863 282795184 243.00 250.00 241.00 242.50 1.50 0.62% 242.50 5 243.00 6 25.26
2013-11-29 1590 663164 575 157783948 244.00 244.00 235.00 236.00 6.50 -2.68% 236.00 13 236.50 2 24.58
2013-12-02 1590 824220 703 200385348 239.50 248.00 237.50 244.00 8.00 3.39% 243.50 39 244.00 2 25.42
2013-12-03 1590 1870133 1378 468245258 245.00 254.00 244.00 252.50 8.50 3.48% 252.50 9 253.00 6 26.30
2013-12-04 1590 1926309 1298 503005576 252.50 270.00 252.50 265.00 12.50 4.95% 264.50 5 265.00 3 27.60
2013-12-05 1590 990470 845 256213790 265.00 266.00 255.00 260.00 5.00 -1.89% 260.00 13 260.50 1 27.08
2013-12-06 1590 513300 429 134419050 259.00 266.50 258.00 260.00 0.00 0% 260.00 12 261.50 2 27.08
2013-12-09 1590 724330 635 186371790 265.00 265.00 252.50 253.00 7.00 -2.69% 253.00 1 254.00 1 26.35
2013-12-10 1590 701557 593 176756750 251.00 256.00 248.00 250.00 3.00 -1.19% 250.00 11 252.50 3 26.04
2013-12-11 1590 596258 545 150781128 252.00 256.00 249.00 252.00 2.00 0.8% 252.00 8 252.50 5 26.25
2013-12-12 1590 633720 586 157081860 250.50 255.00 241.00 246.50 5.50 -2.18% 246.50 4 247.00 4 25.68
2013-12-13 1590 633034 562 153671958 244.00 248.50 240.00 241.50 5.00 -2.03% 241.00 17 241.50 2 25.16
2013-12-16 1590 195345 188 47678835 241.50 246.50 241.50 244.50 3.00 1.24% 244.50 10 245.00 4 25.47
2013-12-17 1590 496140 473 121647660 245.50 249.00 243.00 243.50 1.00 -0.41% 243.50 6 244.50 6 25.36
2013-12-18 1590 635600 523 154060800 244.00 246.00 241.00 241.50 2.00 -0.82% 241.00 33 241.50 22 25.16
2013-12-19 1590 499310 471 119649050 243.00 245.00 235.50 236.00 5.50 -2.28% 236.00 21 236.50 1 24.58
2013-12-20 1590 514450 474 123743500 239.00 243.00 236.50 240.00 4.00 1.69% 240.00 4 240.50 6 25.00
2013-12-23 1590 281533 261 67381821 242.00 242.00 237.00 237.00 3.00 -1.25% 237.00 4 239.00 2 24.69
2013-12-24 1590 1058240 882 262972980 240.00 253.50 239.50 253.00 16.00 6.75% 252.50 1 253.00 4 26.35
2013-12-25 1590 458410 418 114141500 251.50 254.00 247.00 247.00 6.00 -2.37% 247.00 16 247.50 4 25.73
2013-12-26 1590 253151 233 62719797 247.00 249.50 246.00 247.00 0.00 0% 247.00 17 247.50 1 25.73
2013-12-27 1590 546227 507 138153658 247.50 256.00 247.50 252.50 5.50 2.23% 252.50 2 253.00 18 26.30
2013-12-30 1590 352113 340 88617465 252.50 256.00 249.00 249.00 3.50 -1.39% 249.00 8 250.00 10 25.94
2013-12-31 1590 490507 446 120247947 250.00 252.50 242.00 242.00 7.00 -2.81% 242.00 42 242.50 1 25.21
2013-12-31 1590 490507 446 120247947 250.00 252.50 242.00 242.00 7.00 0% 242.00 42 242.50 1 25.21