晶華(2707)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　392.00
0
0%		381.00
-11
-2.81%		372.00
-9
-2.36%		 　375.50
3.5
0.94%		368.00
-7.5
-2%		367.50
-0.5
-0.14%		379.00
11.5
3.13%		372.50
-6.5
-1.72%		 　371.00
-1.5
-0.4%		367.00
-4
-1.08%		361.00
-6
-1.63%		354.50
-6.5
-1.8%		360.00
5.5
1.55%		 　361.50
1.5
0.42%		361.50
0
0%		365.00
3.5
0.97%		361.00
-4
-1.1%		357.00
-4
-1.11%		 　358.00
1
0.28%		361.00
3
0.84%		359.00
-2
-0.55%		361.00
2
0.56%		366.62
2 月364.50
3.5
0.97%		 　370.00
5.5
1.51%		365.00
-5
-1.35%		365.50
0.5
0.14%		 　　　　　　　　　　360.00
-5.5
-1.5%		367.50
7.5
2.08%		364.00
-3.5
-0.95%		367.00
3
0.82%		364.00
-3
-0.82%		363.50
-0.5
-0.14%		 363.50
0
0%		362.50
-1
-0.28%		366.50
4
1.1%		 365.55
3 月368.50
2
0.55%		 　366.00
-2.5
-0.68%		364.50
-1.5
-0.41%		363.50
-1
-0.27%		360.00
-3.5
-0.96%		362.50
2.5
0.69%		 　371.50
9
2.48%		364.50
-7
-1.88%		362.50
-2
-0.55%		357.00
-5.5
-1.52%		356.00
-1
-0.28%		 　351.50
-4.5
-1.26%		344.50
-7
-1.99%		330.00
-14.5
-4.21%		327.50
-2.5
-0.76%		330.00
2.5
0.76%		 　332.50
2.5
0.76%		334.00
1.5
0.45%		337.00
3
0.9%		338.00
1
0.3%		342.00
4
1.18%		 350.41
4 月338.00
-4
-1.17%		335.00
-3
-0.89%		340.00
5
1.49%		 　　　328.00
-12
-3.53%		324.50
-3.5
-1.07%		320.00
-4.5
-1.39%		324.50
4.5
1.41%		323.00
-1.5
-0.46%		 　313.50
-9.5
-2.94%		311.00
-2.5
-0.8%		316.00
5
1.61%		320.50
4.5
1.42%		325.00
4.5
1.4%		 　325.50
0.5
0.15%		322.00
-3.5
-1.08%		326.00
4
1.24%		324.00
-2
-0.61%		322.00
-2
-0.62%		 　321.00
-1
-0.31%		322.00
1
0.31%		 323.7
5 月　323.00
1
0.31%		330.50
7.5
2.32%		 　331.00
0.5
0.15%		333.00
2
0.6%		340.50
7.5
2.25%		342.50
2
0.59%		342.00
-0.5
-0.15%		 　337.00
-5
-1.46%		335.00
-2
-0.59%		339.00
4
1.19%		339.00
0
0%		336.50
-2.5
-0.74%		 　338.00
1.5
0.45%		342.50
4.5
1.33%		350.00
7.5
2.19%		343.00
-7
-2%		343.50
0.5
0.15%		 　341.00
-2.5
-0.73%		343.00
2
0.59%		345.00
2
0.58%		343.00
-2
-0.58%		349.50
6.5
1.9%		339.02
6 月 　350.00
0.5
0.14%		352.50
2.5
0.71%		349.00
-3.5
-0.99%		345.50
-3.5
-1%		352.00
6.5
1.88%		 　358.00
6
1.7%		357.00
-1
-0.28%		 352.00
-5
-1.4%		351.50
-0.5
-0.14%		 　355.00
3.5
1%		357.00
2
0.56%		357.50
0.5
0.14%		357.50
0
0%		353.00
-4.5
-1.26%		 　355.00
2
0.57%		349.50
-5.5
-1.55%		349.00
-0.5
-0.14%		352.00
3
0.86%		353.00
1
0.28%		 354.26
7 月363.00
10
2.83%		368.00
5
1.38%		366.00
-2
-0.54%		363.00
-3
-0.82%		368.50
5.5
1.52%		 　365.00
-3.5
-0.95%		368.00
3
0.82%		373.50
5.5
1.49%		378.50
5
1.34%		378.50
0
0%		 　378.50
0
0%		375.50
-3
-0.79%		372.00
-3.5
-0.93%		375.00
3
0.81%		379.00
4
1.07%		 　396.00
17
4.49%		401.50
5.5
1.39%		392.50
-9
-2.24%		391.00
-1.5
-0.38%		394.00
3
0.77%		 　386.50
-7.5
-1.9%		385.00
-1.5
-0.39%		385.00
0
0%		378.87
8 月384.00
-1
-0.26%		390.50
6.5
1.69%		 　390.50
0
0%		383.00
-7.5
-1.92%		367.50
-15.5
-4.05%		371.00
3.5
0.95%		374.00
3
0.81%		 　364.00
-10
-2.67%		358.50
-5.5
-1.51%		365.00
6.5
1.81%		327.00
-38
-10.41%		329.50
2.5
0.76%		 　330.50
1
0.3%		326.50
-4
-1.21%		 326.50
0
0%		325.50
-1
-0.31%		 　323.50
-2
-0.61%		321.00
-2.5
-0.77%		326.00
5
1.56%		328.00
2
0.61%		330.50
2.5
0.76%		 348.37
9 月　328.50
-2
-0.61%		334.00
5.5
1.67%		332.00
-2
-0.6%		332.50
0.5
0.15%		338.50
6
1.8%		 　337.00
-1.5
-0.44%		340.50
3.5
1.04%		341.00
0.5
0.15%		348.00
7
2.05%		351.50
3.5
1.01%		348.50
-3
-0.85%		 344.00
-4.5
-1.29%		342.50
-1.5
-0.44%		339.00
-3.5
-1.02%		 　　　345.00
6
1.77%		344.50
-0.5
-0.14%		342.50
-2
-0.58%		339.50
-3
-0.88%		338.50
-1
-0.29%		 　332.00
-6.5
-1.92%		 339.5
10 月330.00
-2
-0.6%		333.00
3
0.91%		336.50
3.5
1.05%		333.00
-3.5
-1.04%		 　331.50
-1.5
-0.45%		329.50
-2
-0.6%		330.00
0.5
0.15%		 328.00
-2
-0.61%		 　330.00
2
0.61%		334.00
4
1.21%		333.00
-1
-0.3%		332.50
-0.5
-0.15%		347.00
14.5
4.36%		 　345.00
-2
-0.58%		345.50
0.5
0.14%		342.50
-3
-0.87%		342.50
0
0%		341.00
-1.5
-0.44%		 　341.50
0.5
0.15%		343.00
1.5
0.44%		345.00
2
0.58%		353.50
8.5
2.46%		337.17
11 月354.00
0.5
0.14%		 　349.00
-5
-1.41%		346.50
-2.5
-0.72%		346.50
0
0%		346.50
0
0%		339.50
-7
-2.02%		 　336.00
-3.5
-1.03%		334.50
-1.5
-0.45%		331.50
-3
-0.9%		331.00
-0.5
-0.15%		335.00
4
1.21%		 　333.00
-2
-0.6%		334.00
1
0.3%		330.00
-4
-1.2%		326.50
-3.5
-1.06%		326.00
-0.5
-0.15%		 　326.00
0
0%		329.00
3
0.92%		332.00
3
0.91%		336.00
4
1.2%		340.00
4
1.19%		 336.65
12 月　341.50
1.5
0.44%		338.50
-3
-0.88%		340.00
1.5
0.44%		339.50
-0.5
-0.15%		335.00
-4.5
-1.33%		 　337.50
2.5
0.75%		336.00
-1.5
-0.44%		335.50
-0.5
-0.15%		334.50
-1
-0.3%		334.00
-0.5
-0.15%		 　330.50
-3.5
-1.05%		332.00
1.5
0.45%		340.00
8
2.41%		335.50
-4.5
-1.32%		335.50
0
0%		 　337.00
1.5
0.45%		335.00
-2
-0.59%		335.00
0
0%		335.00
0
0%		338.00
3
0.9%		 　338.00
0
0%		340.00
2
0.59%		336.4

說明:最高漲幅:4.49%最低跌幅:-10.41% 最高價:401.50最低價:311.00平均價:347.87,灰色底表示週末,漲139天(512)元,跌147天(-570)元,平盤24天
4%=3,3%=5,2%=25,1%=67,0%=63,-0%=1,-1%=4,-2%=5,-3%=20,-4%=37,-5%=80,

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 2707 195926 226 76592140 395.00 395.00 387.00 392.00 2.50 0% 391.50 18 392.00 5 36.64
2013-01-03 2707 430181 447 165364780 392.00 392.00 380.00 381.00 11.00 -2.81% 380.50 5 381.00 4 35.61
2013-01-04 2707 458118 478 170701329 381.00 382.00 368.50 372.00 9.00 -2.36% 371.50 2 372.00 1 34.77
2013-01-07 2707 331317 334 124901529 372.00 380.50 372.00 375.50 3.50 0.94% 375.50 12 377.50 2 35.09
2013-01-08 2707 355928 350 131259504 372.00 374.00 366.00 368.00 7.50 -2% 368.00 14 370.00 6 34.39
2013-01-09 2707 187881 186 68947208 368.00 370.00 365.00 367.50 0.50 -0.14% 367.50 2 368.00 2 34.35
2013-01-10 2707 318450 311 119460825 368.50 379.00 367.50 379.00 11.50 3.13% 378.50 2 379.00 5 35.42
2013-01-11 2707 169580 173 63288180 379.00 379.00 371.50 372.50 6.50 -1.72% 372.50 2 373.00 5 34.81
2013-01-14 2707 196696 207 72573520 372.00 372.50 365.00 371.00 1.50 -0.4% 368.50 13 371.00 2 34.67
2013-01-15 2707 107293 120 39558824 371.00 372.00 366.00 367.00 4.00 -1.08% 367.00 6 369.00 3 34.30
2013-01-16 2707 208377 228 75850097 366.00 367.00 361.00 361.00 6.00 -1.63% 361.00 13 361.50 7 33.74
2013-01-17 2707 250449 235 89866742 361.00 366.00 353.00 354.50 6.50 -1.8% 354.00 6 354.50 2 33.13
2013-01-18 2707 175458 165 63140338 358.00 363.50 356.50 360.00 5.50 1.55% 358.00 12 360.00 6 33.64
2013-01-21 2707 127850 125 46378050 357.50 368.00 357.50 361.50 1.50 0.42% 361.50 1 362.00 35 33.79
2013-01-22 2707 103870 117 37472502 362.00 363.50 358.50 361.50 0.00 0% 361.00 5 362.50 4 33.79
2013-01-23 2707 202976 193 73977240 363.00 366.50 362.00 365.00 3.50 0.97% 365.00 5 365.50 4 34.11
2013-01-24 2707 88791 98 32148715 362.00 363.50 361.00 361.00 4.00 -1.1% 361.00 10 361.50 1 33.74
2013-01-25 2707 198325 206 71039025 361.00 362.00 356.00 357.00 4.00 -1.11% 357.00 4 358.00 1 33.36
2013-01-28 2707 210098 202 75637280 357.00 363.00 357.00 358.00 1.00 0.28% 358.00 3 359.50 1 33.46
2013-01-29 2707 135501 123 48750609 360.00 361.50 358.50 361.00 3.00 0.84% 360.50 3 361.00 1 33.74
2013-01-30 2707 176323 173 63505603 363.00 363.00 359.00 359.00 2.00 -0.55% 359.00 19 359.50 1 33.55
2013-01-31 2707 139114 151 49977095 359.00 361.00 358.00 361.00 2.00 0.56% 360.50 4 361.00 3 33.74
2013-02-01 2707 110031 122 39825222 359.00 364.50 359.00 364.50 3.50 0.97% 363.00 1 364.50 6 34.07
2013-02-04 2707 265083 288 98053710 366.00 371.50 366.00 370.00 5.50 1.51% 370.00 4 371.00 14 34.58
2013-02-05 2707 187570 185 68464620 368.00 368.00 363.00 365.00 5.00 -1.35% 364.50 2 365.00 74 34.11
2013-02-06 2707 187412 215 68727082 367.00 370.00 365.00 365.50 0.50 0.14% 365.50 7 366.50 6 34.16
2013-02-18 2707 249911 256 90966426 371.00 371.00 360.00 360.00 5.50 -1.5% 360.00 6 361.00 1 33.64
2013-02-19 2707 171752 194 62651354 366.00 367.50 361.00 367.50 7.50 2.08% 366.00 2 367.50 1 34.35
2013-02-20 2707 155086 158 56734250 369.50 369.50 363.50 364.00 3.50 -0.95% 363.50 5 365.00 1 34.02
2013-02-21 2707 119823 136 43946718 368.00 368.00 364.50 367.00 3.00 0.82% 366.00 6 367.00 3 34.30
2013-02-22 2707 90945 102 33287480 367.00 368.50 364.00 364.00 3.00 -0.82% 364.00 3 366.50 4 34.02
2013-02-23 2707 113951 121 41499184 365.00 368.00 363.00 363.50 0.50 -0.14% 363.50 3 366.50 1 33.97
2013-02-25 2707 84021 97 30590130 367.00 367.00 363.50 363.50 0.00 0% 363.50 5 364.00 1 33.97
2013-02-26 2707 73658 86 26765678 362.00 366.00 362.00 362.50 1.00 -0.28% 362.50 2 363.00 10 33.88
2013-02-27 2707 163242 168 59867830 367.00 367.50 365.50 366.50 4.00 1.1% 365.00 8 366.50 5 34.25
2013-03-01 2707 146288 156 53807548 369.00 369.00 365.50 368.50 2.00 0.55% 367.50 2 368.50 2 34.44
2013-03-04 2707 133717 144 49178778 370.00 372.00 365.50 366.00 2.50 -0.68% 366.00 3 367.00 3 34.21
2013-03-05 2707 122727 132 44984855 370.00 370.00 364.50 364.50 1.50 -0.41% 364.00 7 365.00 7 34.07
2013-03-06 2707 83271 103 30358144 365.00 368.00 363.00 363.50 1.00 -0.27% 363.50 2 364.00 5 33.97
2013-03-07 2707 188902 199 68209220 362.00 365.00 358.00 360.00 3.50 -0.96% 360.00 4 360.50 3 33.64
2013-03-08 2707 122918 150 44481316 360.00 363.00 360.00 362.50 2.50 0.69% 361.50 2 363.00 2 33.88
2013-03-11 2707 274641 291 101217311 365.00 373.00 363.50 371.50 9.00 2.48% 371.00 2 371.50 2 34.72
2013-03-12 2707 159534 184 58528140 372.00 372.00 364.50 364.50 7.00 -1.88% 364.50 2 367.00 1 34.07
2013-03-13 2707 151875 163 55263433 365.50 367.00 362.00 362.50 2.00 -0.55% 362.50 3 363.00 5 33.88
2013-03-14 2707 235895 229 84675095 362.50 365.00 357.00 357.00 5.50 -1.52% 357.00 6 358.00 6 33.36
2013-03-15 2707 107638 117 38437180 357.00 360.00 355.50 356.00 1.00 -0.28% 355.50 5 356.00 2 33.27
2013-03-18 2707 159594 162 56356964 356.00 358.00 351.00 351.50 4.50 -1.26% 351.50 1 352.00 5 32.85
2013-03-19 2707 482463 457 166238050 353.00 354.00 341.00 344.50 7.00 -1.99% 343.50 3 344.50 1 32.20
2013-03-20 2707 747372 684 249311120 342.00 343.00 328.50 330.00 14.50 -4.21% 330.00 14 331.00 1 30.84
2013-03-21 2707 548100 436 180659000 333.00 334.00 326.50 327.50 2.50 -0.76% 327.50 2 328.00 7 30.61
2013-03-22 2707 247102 242 81665170 330.50 332.50 328.00 330.00 2.50 0.76% 330.00 6 330.50 13 30.84
2013-03-25 2707 208876 182 69386393 331.00 334.00 331.00 332.50 2.50 0.76% 332.00 2 333.00 1 31.07
2013-03-26 2707 265871 244 88791461 334.50 334.50 333.00 334.00 1.50 0.45% 333.50 2 334.00 48 31.21
2013-03-27 2707 279082 255 94353544 335.00 341.50 335.00 337.00 3.00 0.9% 336.50 3 337.00 4 29.98
2013-03-28 2707 333971 333 113200611 339.00 341.50 336.00 338.00 1.00 0.3% 338.00 3 338.50 19 30.07
2013-03-29 2707 155991 180 53179916 340.00 343.00 339.00 342.00 4.00 1.18% 342.00 2 342.50 2 30.43
2013-04-01 2707 81504 91 27713368 342.00 344.00 338.00 338.00 4.00 -1.17% 338.00 10 338.50 4 30.07
2013-04-02 2707 160442 166 53893228 338.00 338.00 334.00 335.00 3.00 -0.89% 335.00 3 335.50 1 29.80
2013-04-03 2707 154547 183 52345980 336.00 340.00 335.50 340.00 5.00 1.49% 338.00 7 340.00 7 30.25
2013-04-08 2707 284165 311 93130450 328.00 332.00 325.50 328.00 12.00 -3.53% 328.00 4 328.50 4 29.18
2013-04-09 2707 306800 294 99742400 325.00 328.00 322.50 324.50 3.50 -1.07% 324.00 16 324.50 4 28.87
2013-04-10 2707 282718 297 90999546 324.50 325.00 319.00 320.00 4.50 -1.39% 320.00 1 321.00 1 28.47
2013-04-11 2707 412863 333 133869838 320.50 326.00 320.50 324.50 4.50 1.41% 324.00 5 324.50 30 28.87
2013-04-12 2707 199981 196 64557773 323.50 325.50 321.00 323.00 1.50 -0.46% 322.00 3 323.50 2 28.74
2013-04-15 2707 346673 348 109712495 320.00 321.50 311.50 313.50 9.50 -2.94% 313.50 1 314.50 2 27.89
2013-04-16 2707 262176 255 81510580 310.00 312.50 309.00 311.00 2.50 -0.8% 311.00 3 311.50 4 27.67
2013-04-17 2707 417317 408 130919280 311.00 317.00 311.00 316.00 5.00 1.61% 316.00 25 317.00 2 28.11
2013-04-18 2707 332915 333 106432252 316.00 321.00 316.00 320.50 4.50 1.42% 320.00 8 320.50 3 28.51
2013-04-19 2707 143534 158 46410346 323.00 325.00 321.50 325.00 4.50 1.4% 324.00 1 325.00 7 28.91
2013-04-22 2707 121943 120 39520418 327.00 327.50 321.00 325.50 0.50 0.15% 325.50 5 326.00 15 28.96
2013-04-23 2707 131158 117 42466192 327.00 327.00 322.00 322.00 3.50 -1.08% 322.00 7 324.50 1 28.65
2013-04-24 2707 86132 74 27928532 322.00 326.00 322.00 326.00 4.00 1.24% 325.50 1 326.00 4 29.00
2013-04-25 2707 320305 271 103771164 318.00 326.00 317.00 324.00 2.00 -0.61% 324.00 5 325.50 2 28.83
2013-04-26 2707 390621 359 125578583 324.00 324.50 319.00 322.00 2.00 -0.62% 321.50 1 322.50 5 28.65
2013-04-29 2707 88974 85 28576102 320.00 323.50 318.50 321.00 1.00 -0.31% 320.00 12 321.00 1 28.56
2013-04-30 2707 182176 194 58741672 324.00 326.00 321.00 322.00 1.00 0.31% 322.00 6 322.50 9 28.65
2013-05-02 2707 165147 174 53224481 322.00 324.00 320.00 323.00 1.00 0.31% 322.50 5 323.00 1 28.74
2013-05-03 2707 399395 367 131925440 325.00 334.50 323.50 330.50 7.50 2.32% 330.50 4 331.00 12 29.40
2013-05-06 2707 203325 207 67587725 334.00 336.00 331.00 331.00 0.50 0.15% 331.00 27 332.00 1 29.45
2013-05-07 2707 79730 97 26537550 335.00 335.00 332.00 333.00 2.00 0.6% 332.50 3 333.00 18 29.63
2013-05-08 2707 354372 354 119920352 335.00 342.00 333.50 340.50 7.50 2.25% 340.00 4 340.50 3 30.29
2013-05-09 2707 250899 236 85816458 342.00 344.00 340.50 342.50 2.00 0.59% 342.50 1 343.50 4 30.47
2013-05-10 2707 126371 143 43241882 344.00 344.00 340.50 342.00 0.50 -0.15% 341.00 10 342.50 5 30.03
2013-05-13 2707 151175 193 51029450 343.00 343.00 335.00 337.00 5.00 -1.46% 337.00 3 339.00 8 29.59
2013-05-14 2707 205791 228 68922002 336.50 337.00 333.50 335.00 2.00 -0.59% 334.50 2 335.50 1 29.41
2013-05-15 2707 194161 209 65414757 335.00 340.00 334.00 339.00 4.00 1.19% 337.50 3 339.00 11 29.76
2013-05-16 2707 180043 194 61100077 340.00 342.00 338.00 339.00 0.00 0% 338.50 2 339.50 2 29.76
2013-05-17 2707 98992 117 33518304 338.00 340.50 336.50 336.50 2.50 -0.74% 336.00 9 337.00 12 29.54
2013-05-20 2707 61482 76 20766452 336.00 340.00 336.00 338.00 1.50 0.45% 338.00 1 339.00 3 29.68
2013-05-21 2707 169434 186 57836208 340.00 343.50 339.50 342.50 4.50 1.33% 342.00 1 342.50 2 30.07
2013-05-22 2707 356455 361 123753205 342.50 350.00 342.50 350.00 7.50 2.19% 349.50 1 350.00 9 30.73
2013-05-23 2707 256378 256 88861910 350.00 350.50 343.00 343.00 7.00 -2% 342.50 15 343.00 2 30.11
2013-05-24 2707 123477 129 42493042 343.00 346.50 342.00 343.50 0.50 0.15% 343.00 5 343.50 2 30.16
2013-05-27 2707 129163 142 44368746 347.00 347.00 341.00 341.00 2.50 -0.73% 341.00 5 341.50 1 29.94
2013-05-28 2707 48281 54 16539883 341.00 344.00 340.00 343.00 2.00 0.59% 343.00 2 344.00 1 30.11
2013-05-29 2707 68180 90 23484240 345.00 346.00 343.00 345.00 2.00 0.58% 344.00 1 345.00 3 30.29
2013-05-30 2707 155754 163 53344614 345.00 345.00 341.00 343.00 2.00 -0.58% 343.00 3 343.50 2 30.11
2013-05-31 2707 221805 180 77020733 345.00 349.50 342.00 349.50 6.50 1.9% 344.50 2 349.50 3 30.68
2013-06-03 2707 111695 119 38921750 348.50 350.00 345.00 350.00 0.50 0.14% 349.50 1 350.00 3 30.73
2013-06-04 2707 153752 156 54218074 354.50 355.00 350.00 352.50 2.50 0.71% 352.00 1 352.50 1 30.95
2013-06-05 2707 84220 96 29414060 352.50 352.50 348.00 349.00 3.50 -0.99% 348.00 6 349.00 2 30.64
2013-06-06 2707 187401 185 65142038 349.00 350.00 345.00 345.50 3.50 -1% 345.00 12 345.50 2 30.33
2013-06-07 2707 303985 297 106848750 348.00 354.00 346.00 352.00 6.50 1.88% 351.50 1 352.50 11 30.90
2013-06-10 2707 213267 225 76137179 357.00 358.50 354.00 358.00 6.00 1.7% 357.00 28 358.00 9 31.43
2013-06-11 2707 103597 119 36858935 358.00 358.00 352.50 357.00 1.00 -0.28% 356.00 6 357.50 1 31.34
2013-06-13 2707 208118 216 73033800 350.50 353.00 349.50 352.00 5.00 -1.4% 350.00 12 352.00 4 30.90
2013-06-14 2707 204338 204 72443462 354.50 358.00 350.00 351.50 0.50 -0.14% 351.50 6 355.50 2 30.86
2013-06-17 2707 127054 142 44818562 357.00 357.00 350.00 355.00 3.50 1% 354.00 1 355.00 6 31.17
2013-06-18 2707 89673 108 31848915 358.00 359.00 353.00 357.00 2.00 0.56% 354.00 12 357.00 9 31.34
2013-06-19 2707 103566 111 37005996 359.00 359.00 355.50 357.50 0.50 0.14% 357.00 1 357.50 1 31.39
2013-06-20 2707 119420 133 42604806 356.00 358.00 355.00 357.50 0.00 0% 355.00 2 357.50 4 31.39
2013-06-21 2707 169260 180 59881126 356.00 356.50 349.50 353.00 4.50 -1.26% 353.00 5 355.00 2 30.99
2013-06-24 2707 109555 115 38742415 353.00 356.00 350.00 355.00 2.00 0.57% 353.50 4 355.50 6 31.17
2013-06-25 2707 88629 105 31087892 350.50 354.50 349.00 349.50 5.50 -1.55% 349.00 7 350.00 1 30.68
2013-06-26 2707 121601 137 42621047 355.00 355.00 349.00 349.00 0.50 -0.14% 348.00 2 349.50 1 30.64
2013-06-27 2707 134814 153 47262400 352.00 353.00 349.50 352.00 3.00 0.86% 349.50 3 352.00 1 30.90
2013-06-28 2707 82775 103 29151750 355.00 355.00 350.00 353.00 1.00 0.28% 351.00 1 353.00 4 30.99
2013-07-01 2707 259795 267 93446495 355.00 363.00 354.50 363.00 10.00 2.83% 361.00 1 363.00 15 31.87
2013-07-02 2707 662376 523 245165016 363.50 373.00 363.50 368.00 5.00 1.38% 368.00 4 368.50 1 32.31
2013-07-03 2707 184820 200 67978208 368.00 370.00 365.00 366.00 2.00 -0.54% 366.00 1 368.00 33 32.13
2013-07-04 2707 116530 122 42589330 366.00 368.00 363.00 363.00 3.00 -0.82% 363.00 5 363.50 1 31.87
2013-07-05 2707 324369 298 119773423 365.00 371.00 365.00 368.50 5.50 1.52% 368.50 4 369.00 1 32.35
2013-07-08 2707 244770 210 89656050 370.00 370.00 362.00 365.00 3.50 -0.95% 364.50 1 366.00 68 32.05
2013-07-09 2707 174649 184 64249183 367.00 369.50 365.50 368.00 3.00 0.82% 367.50 2 368.00 35 32.31
2013-07-10 2707 641986 581 239183778 368.00 378.00 368.00 373.50 5.50 1.49% 373.50 7 376.00 7 32.79
2013-07-11 2707 400967 414 151600041 376.00 379.50 373.50 378.50 5.00 1.34% 378.00 3 378.50 9 33.23
2013-07-12 2707 254000 227 96302000 378.00 380.00 374.00 378.50 0.00 0% 378.50 1 379.00 2 33.23
2013-07-15 2707 230707 235 87285539 381.00 381.00 376.00 378.50 0.00 0% 377.50 7 379.00 8 33.23
2013-07-16 2707 415858 387 156262250 379.00 379.00 373.50 375.50 3.00 -0.79% 375.00 12 377.00 14 32.97
2013-07-17 2707 240814 238 89446994 367.50 375.00 367.50 372.00 0.00 -0.93% 371.50 1 373.00 2 32.66
2013-07-18 2707 167267 183 62517722 375.00 375.00 370.50 375.00 3.00 0.81% 373.50 2 375.00 11 32.92
2013-07-19 2707 225590 242 85203930 375.50 379.00 375.50 379.00 4.00 1.07% 376.50 1 379.00 12 33.27
2013-07-22 2707 333979 365 131116726 379.00 401.50 379.00 396.00 17.00 4.49% 396.00 4 397.00 1 34.77
2013-07-23 2707 310931 337 124838900 399.00 405.00 397.00 401.50 5.50 1.39% 400.00 108 402.00 83 35.25
2013-07-24 2707 229677 264 90939707 400.00 401.50 391.00 392.50 9.00 -2.24% 392.50 4 393.00 1 34.46
2013-07-25 2707 181113 184 70678070 390.50 392.50 387.50 391.00 1.50 -0.38% 389.50 7 391.00 57 34.33
2013-07-26 2707 169576 177 66696154 392.00 397.00 391.00 394.00 3.00 0.77% 391.50 8 394.00 4 34.59
2013-07-29 2707 217281 224 83863185 395.00 395.00 380.00 386.50 7.50 -1.9% 383.00 4 386.50 1 33.93
2013-07-30 2707 180128 205 69235780 384.00 388.00 382.00 385.00 1.50 -0.39% 384.00 3 385.00 3 33.80
2013-07-31 2707 105713 125 40585005 386.50 387.00 383.00 385.00 0.00 0% 383.00 9 385.00 26 33.80
2013-08-01 2707 77409 95 29751556 385.00 386.00 383.00 384.00 1.00 -0.26% 384.00 3 385.00 28 33.71
2013-08-02 2707 143775 171 56264081 384.00 395.00 384.00 390.50 6.50 1.69% 390.50 2 393.00 3 34.28
2013-08-05 2707 68518 91 26750502 390.50 392.00 389.00 390.50 0.00 0% 390.50 2 391.50 4 34.28
2013-08-06 2707 153129 163 58769665 390.50 392.00 381.00 383.00 7.50 -1.92% 383.00 2 384.00 5 33.63
2013-08-07 2707 280398 276 104521157 380.00 380.00 367.50 367.50 15.50 -4.05% 367.50 4 368.00 1 32.27
2013-08-08 2707 137195 143 50972525 374.00 374.50 368.50 371.00 3.50 0.95% 371.00 1 372.50 2 32.57
2013-08-09 2707 179791 181 66341017 368.00 374.00 365.00 374.00 3.00 0.81% 371.00 1 374.00 6 33.13
2013-08-12 2707 219379 240 80645279 367.50 375.00 364.00 364.00 10.00 -2.67% 364.00 2 366.50 1 32.24
2013-08-13 2707 407225 380 146012125 365.00 366.00 353.00 358.50 5.50 -1.51% 358.00 18 358.50 2 31.75
2013-08-14 2707 372516 375 132673872 355.50 365.00 351.00 365.00 6.50 1.81% 364.00 1 365.00 10 32.33
2013-08-15 2707 474833 441 155427723 330.00 330.00 322.00 327.00 0.00 -10.41% 327.00 20 327.50 1 28.96
2013-08-16 2707 284385 289 93865205 325.00 332.00 325.00 329.50 2.50 0.76% 329.00 8 329.50 1 29.19
2013-08-19 2707 180935 183 60008317 329.50 333.50 328.00 330.50 1.00 0.3% 330.00 11 330.50 1 29.27
2013-08-20 2707 256240 230 83931336 330.00 332.00 325.50 326.50 4.00 -1.21% 326.50 1 327.00 1 28.92
2013-08-22 2707 240413 245 77999837 324.50 326.50 322.00 326.50 0.00 0% 324.50 1 326.50 1 28.92
2013-08-23 2707 135950 146 44379572 326.50 328.50 325.00 325.50 1.00 -0.31% 325.50 7 326.50 1 28.83
2013-08-26 2707 123521 136 40233582 325.50 329.00 323.00 323.50 2.00 -0.61% 323.50 2 325.00 1 28.65
2013-08-27 2707 152831 164 49382913 325.00 325.00 321.00 321.00 2.50 -0.77% 321.00 10 322.00 1 28.43
2013-08-28 2707 106520 113 34598778 326.00 326.00 321.00 326.00 5.00 1.56% 325.50 1 326.00 4 28.88
2013-08-29 2707 108410 110 35582684 326.00 330.00 326.00 328.00 2.00 0.61% 327.50 3 328.00 3 29.05
2013-08-30 2707 124607 125 41031917 328.00 330.50 327.00 330.50 2.50 0.76% 330.50 1 331.00 5 29.27
2013-09-02 2707 128390 131 42310590 332.00 332.00 328.50 328.50 2.00 -0.61% 328.50 3 330.00 4 29.10
2013-09-03 2707 142887 151 47577950 332.00 334.50 330.00 334.00 5.50 1.67% 333.50 7 334.00 11 29.58
2013-09-04 2707 112760 115 37613660 334.00 336.00 330.50 332.00 2.00 -0.6% 332.00 7 334.00 3 29.41
2013-09-05 2707 90208 92 30019304 335.00 335.00 331.50 332.50 0.50 0.15% 332.50 1 333.50 2 29.45
2013-09-06 2707 253360 273 85238180 332.50 340.00 332.00 338.50 6.00 1.8% 338.50 1 339.00 2 29.98
2013-09-09 2707 136137 138 45822370 337.00 339.00 334.50 337.00 1.50 -0.44% 335.50 1 337.50 1 29.85
2013-09-10 2707 141794 137 48037650 337.00 341.50 336.00 340.50 3.50 1.04% 338.00 4 340.50 4 30.16
2013-09-11 2707 119881 133 40728159 341.00 343.00 337.50 341.00 0.50 0.15% 338.50 4 341.50 3 30.20
2013-09-12 2707 240234 221 82903964 341.00 348.00 341.00 348.00 7.00 2.05% 346.50 11 348.00 4 30.82
2013-09-13 2707 237112 220 82674200 348.00 352.00 345.00 351.50 3.50 1.01% 350.00 2 351.50 2 31.13
2013-09-14 2707 42402 49 14780700 346.00 350.50 346.00 348.50 3.00 -0.85% 348.00 2 349.00 2 30.87
2013-09-16 2707 208286 220 71705384 345.50 350.50 341.00 344.00 4.50 -1.29% 341.50 4 344.00 5 30.47
2013-09-17 2707 90630 102 30910272 342.00 343.00 338.50 342.50 1.50 -0.44% 339.00 5 342.50 3 30.34
2013-09-18 2707 142092 145 48290016 342.50 343.00 338.00 339.00 3.50 -1.02% 339.00 4 340.00 1 30.03
2013-09-23 2707 134523 131 46184458 348.00 348.00 341.00 345.00 6.00 1.77% 341.50 1 345.00 2 30.56
2013-09-24 2707 52645 48 18087025 345.00 345.00 340.50 344.50 0.50 -0.14% 344.00 1 344.50 1 30.51
2013-09-25 2707 52425 61 17922059 344.50 344.50 340.00 342.50 2.00 -0.58% 340.50 5 343.00 5 30.34
2013-09-26 2707 188307 185 63771380 345.00 345.00 335.00 339.50 3.00 -0.88% 339.00 1 339.50 3 30.07
2013-09-27 2707 278978 280 93593050 342.50 342.50 333.00 338.50 1.00 -0.29% 338.50 1 339.00 3 29.98
2013-09-30 2707 210049 295 69865768 333.50 337.00 332.00 332.00 6.50 -1.92% 332.00 3 332.50 1 29.41
2013-10-01 2707 181186 215 60046467 332.00 334.50 330.00 330.00 2.00 -0.6% 330.00 4 331.50 1 29.23
2013-10-02 2707 108347 151 35914551 330.50 333.00 330.50 333.00 3.00 0.91% 333.00 1 334.00 9 29.50
2013-10-03 2707 211180 245 71162300 333.00 338.00 333.00 336.50 3.50 1.05% 336.00 18 337.00 1 29.81
2013-10-04 2707 185004 210 61832332 333.50 337.00 333.00 333.00 3.50 -1.04% 333.00 23 335.00 2 29.50
2013-10-07 2707 179476 173 59617669 333.00 335.00 331.00 331.50 1.50 -0.45% 331.50 2 333.50 2 29.36
2013-10-08 2707 163719 203 54170400 331.50 333.50 329.50 329.50 2.00 -0.6% 329.50 7 332.00 1 29.19
2013-10-09 2707 66696 105 21958680 328.00 331.00 328.00 330.00 0.50 0.15% 329.50 5 331.50 2 29.23
2013-10-11 2707 161315 203 53342320 332.50 334.00 328.00 328.00 2.00 -0.61% 328.00 23 330.00 3 29.05
2013-10-14 2707 62669 82 20674270 328.00 331.50 328.00 330.00 2.00 0.61% 330.00 2 331.00 2 29.23
2013-10-15 2707 79121 102 26371914 330.50 334.50 330.50 334.00 4.00 1.21% 334.00 1 334.50 21 29.58
2013-10-16 2707 88874 105 29508168 334.00 334.00 330.50 333.00 1.00 -0.3% 333.00 6 333.50 4 29.50
2013-10-17 2707 128706 155 42829236 332.00 334.00 331.00 332.50 0.50 -0.15% 332.00 1 333.00 2 29.45
2013-10-18 2707 861436 766 294011920 335.00 348.00 335.00 347.00 14.50 4.36% 346.50 6 347.00 3 30.74
2013-10-21 2707 273090 275 94512370 348.00 348.50 342.00 345.00 2.00 -0.58% 345.00 58 346.00 3 30.56
2013-10-22 2707 151532 155 52435508 345.00 349.50 345.00 345.50 0.50 0.14% 345.50 1 346.00 1 30.60
2013-10-23 2707 138021 155 47710182 346.00 348.50 342.50 342.50 3.00 -0.87% 342.00 18 342.50 2 30.34
2013-10-24 2707 109296 97 37357232 340.50 343.00 340.50 342.50 0.00 0% 342.00 14 342.50 1 30.34
2013-10-25 2707 150437 166 51163143 344.50 344.50 338.00 341.00 1.50 -0.44% 340.50 1 341.00 4 30.20
2013-10-28 2707 57297 71 19626480 344.00 344.00 341.50 341.50 0.50 0.15% 341.00 3 342.50 4 30.25
2013-10-29 2707 82487 83 28289067 343.00 344.00 341.00 343.00 1.50 0.44% 343.00 8 343.50 1 30.38
2013-10-30 2707 129748 135 44739564 342.00 346.00 342.00 345.00 2.00 0.58% 345.00 2 345.50 2 30.56
2013-10-31 2707 399951 407 140512752 345.00 356.00 344.50 353.50 8.50 2.46% 352.00 3 353.50 6 31.31
2013-11-01 2707 236212 244 83835624 353.50 357.50 351.00 354.00 0.50 0.14% 354.00 14 355.00 1 31.36
2013-11-04 2707 158959 178 55375732 354.50 354.50 344.50 349.00 5.00 -1.41% 348.50 1 349.00 8 30.91
2013-11-05 2707 122672 150 42676842 352.00 352.00 346.00 346.50 2.50 -0.72% 346.00 8 348.00 2 30.69
2013-11-06 2707 88073 100 30360258 346.50 346.50 343.00 346.50 0.00 0% 346.50 1 347.00 5 30.69
2013-11-07 2707 94867 117 32767677 345.00 347.00 344.00 346.50 0.00 0% 346.00 3 347.00 5 30.69
2013-11-08 2707 194440 210 66472160 345.00 347.00 338.50 339.50 7.00 -2.02% 339.50 6 341.00 1 30.07
2013-11-11 2707 108270 141 36377720 339.50 339.50 334.00 336.00 3.50 -1.03% 336.00 6 337.00 2 34.01
2013-11-12 2707 106948 114 36024632 342.00 342.00 334.50 334.50 1.50 -0.45% 334.50 2 337.00 2 33.86
2013-11-13 2707 105827 120 35200891 331.00 336.00 330.50 331.50 3.00 -0.9% 331.50 3 333.00 2 33.55
2013-11-14 2707 129887 145 43065427 331.50 334.00 330.00 331.00 0.50 -0.15% 331.00 14 332.50 3 33.50
2013-11-15 2707 141940 123 47175660 336.00 336.00 330.50 335.00 4.00 1.21% 333.00 2 335.00 2 33.91
2013-11-18 2707 114940 115 38320160 336.00 336.00 331.00 333.00 2.00 -0.6% 333.00 1 334.50 1 33.70
2013-11-19 2707 77766 92 25959376 333.00 335.00 332.00 334.00 1.00 0.3% 333.50 3 335.00 6 33.81
2013-11-20 2707 219943 183 73315576 334.00 336.50 330.00 330.00 4.00 -1.2% 330.00 21 331.00 10 33.40
2013-11-21 2707 294596 249 96603680 330.00 332.50 326.00 326.50 3.50 -1.06% 326.50 3 327.50 2 33.05
2013-11-22 2707 197822 175 64619658 330.00 330.00 325.50 326.00 0.50 -0.15% 326.00 7 326.50 30 33.00
2013-11-25 2707 191672 186 62536916 327.00 327.00 325.50 326.00 0.00 0% 325.50 5 326.00 31 33.00
2013-11-26 2707 398073 347 130727590 326.00 331.00 325.50 329.00 3.00 0.92% 329.00 2 329.50 2 33.30
2013-11-27 2707 187061 202 61914752 329.00 333.00 329.00 332.00 3.00 0.91% 331.50 1 332.00 3 33.60
2013-11-28 2707 357425 340 119595300 333.00 337.00 330.00 336.00 4.00 1.2% 335.00 12 336.00 5 34.01
2013-11-29 2707 364725 349 123878635 337.00 341.50 337.00 340.00 4.00 1.19% 339.50 3 340.00 66 34.41
2013-12-02 2707 196633 211 67021720 343.00 343.00 338.00 341.50 1.50 0.44% 340.00 2 341.50 3 34.56
2013-12-03 2707 247007 240 84025298 341.50 342.00 338.50 338.50 3.00 -0.88% 338.50 25 341.00 1 34.26
2013-12-04 2707 143244 144 48714093 338.50 341.00 337.50 340.00 1.50 0.44% 340.00 6 341.00 18 34.41
2013-12-05 2707 182138 180 61999644 343.00 343.00 338.00 339.50 0.50 -0.15% 339.50 8 341.00 6 34.36
2013-12-06 2707 144920 156 48759620 339.50 340.00 335.00 335.00 4.50 -1.33% 335.00 105 336.00 2 33.91
2013-12-09 2707 149047 149 50477766 342.50 342.50 336.50 337.50 2.50 0.75% 337.50 15 339.00 2 34.16
2013-12-10 2707 60549 84 20347915 335.50 339.50 335.00 336.00 1.50 -0.44% 336.00 1 337.00 3 34.01
2013-12-11 2707 97143 112 32665471 335.00 338.50 335.00 335.50 0.50 -0.15% 335.50 19 336.50 2 33.96
2013-12-12 2707 139023 131 46571691 337.00 337.00 334.00 334.50 1.00 -0.3% 334.00 23 334.50 1 33.86
2013-12-13 2707 104054 113 34815504 334.50 336.00 332.50 334.00 0.50 -0.15% 334.00 1 335.50 3 33.81
2013-12-16 2707 127900 132 42316900 330.50 332.50 330.00 330.50 3.50 -1.05% 330.50 8 332.00 3 33.45
2013-12-17 2707 249090 214 82245380 330.50 332.50 328.00 332.00 1.50 0.45% 331.50 1 333.00 2 33.60
2013-12-18 2707 353151 348 119586038 334.00 341.50 332.00 340.00 8.00 2.41% 340.00 31 340.50 12 34.41
2013-12-19 2707 169797 182 57349390 340.00 342.00 335.50 335.50 4.50 -1.32% 335.50 6 337.00 6 33.96
2013-12-20 2707 140105 147 46926070 333.00 337.00 332.50 335.50 0.00 0% 335.50 42 336.00 7 33.96
2013-12-23 2707 105606 118 35684116 337.50 339.00 337.00 337.00 1.50 0.45% 337.00 5 338.00 2 34.11
2013-12-24 2707 53058 62 17813956 337.00 337.00 335.00 335.00 2.00 -0.59% 335.00 18 336.50 3 33.91
2013-12-25 2707 37758 54 12701188 335.50 338.00 335.00 335.00 0.00 0% 335.00 20 335.50 2 33.91
2013-12-26 2707 83696 89 28036660 336.00 336.00 334.50 335.00 0.00 0% 335.00 3 336.00 1 33.91
2013-12-27 2707 57335 74 19322900 337.50 338.00 335.00 338.00 3.00 0.9% 337.50 1 338.00 3 34.21
2013-12-30 2707 67948 94 22900924 338.00 339.50 335.50 338.00 0.00 0% 337.00 1 338.00 23 34.21
2013-12-31 2707 183144 182 62057460 338.00 340.50 336.50 340.00 2.00 0.59% 338.00 5 340.00 10 34.41
2013-12-31 2707 183144 182 62057460 338.00 340.50 336.50 340.00 2.00 0% 338.00 5 340.00 10 34.41