景碩(3189)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　92.60
0
0%		95.00
2.4
2.59%		93.80
-1.2
-1.26%		 　91.40
-2.4
-2.56%		90.80
-0.6
-0.66%		89.40
-1.4
-1.54%		92.00
2.6
2.91%		91.50
-0.5
-0.54%		 　91.50
0
0%		90.00
-1.5
-1.64%		90.60
0.6
0.67%		90.00
-0.6
-0.66%		92.00
2
2.22%		 　91.40
-0.6
-0.65%		92.00
0.6
0.66%		91.50
-0.5
-0.54%		91.40
-0.1
-0.11%		89.60
-1.8
-1.97%		 　90.50
0.9
1%		92.40
1.9
2.1%		93.00
0.6
0.65%		92.60
-0.4
-0.43%		91.53
2 月93.10
0.5
0.54%		 　95.00
1.9
2.04%		94.70
-0.3
-0.32%		94.50
-0.2
-0.21%		 　　　　　　　　　　97.50
3
3.17%		96.10
-1.4
-1.44%		96.80
0.7
0.73%		94.40
-2.4
-2.48%		94.00
-0.4
-0.42%		94.20
0.2
0.21%		 93.50
-0.7
-0.74%		92.60
-0.9
-0.96%		93.50
0.9
0.97%		 94.24
3 月92.20
-1.3
-1.39%		 　93.10
0.9
0.98%		94.60
1.5
1.61%		93.40
-1.2
-1.27%		92.80
-0.6
-0.64%		93.20
0.4
0.43%		 　94.10
0.9
0.97%		93.50
-0.6
-0.64%		92.20
-1.3
-1.39%		92.60
0.4
0.43%		90.70
-1.9
-2.05%		 　90.00
-0.7
-0.77%		89.90
-0.1
-0.11%		90.00
0.1
0.11%		90.00
0
0%		89.50
-0.5
-0.56%		 　92.20
2.7
3.02%		93.10
0.9
0.98%		94.20
1.1
1.18%		92.30
-1.9
-2.02%		94.00
1.7
1.84%		 92.34
4 月93.10
-0.9
-0.96%		92.80
-0.3
-0.32%		92.70
-0.1
-0.11%		 　　　90.50
-2.2
-2.37%		91.40
0.9
0.99%		91.00
-0.4
-0.44%		91.20
0.2
0.22%		90.30
-0.9
-0.99%		 　91.10
0.8
0.89%		91.00
-0.1
-0.11%		93.70
2.7
2.97%		94.40
0.7
0.75%		97.90
3.5
3.71%		 　97.70
-0.2
-0.2%		96.90
-0.8
-0.82%		96.90
0
0%		96.20
-0.7
-0.72%		98.90
2.7
2.81%		 　98.50
-0.4
-0.4%		103.00
4.5
4.57%		 94.78
5 月　102.50
-0.5
-0.49%		101.00
-1.5
-1.46%		 　100.00
-1
-0.99%		102.00
2
2%		109.00
7
6.86%		110.50
1.5
1.38%		107.50
-3
-2.71%		 　107.50
0
0%		111.00
3.5
3.26%		109.00
-2
-1.8%		112.00
3
2.75%		109.50
-2.5
-2.23%		 　110.50
1
0.91%		110.00
-0.5
-0.45%		109.50
-0.5
-0.45%		107.00
-2.5
-2.28%		108.50
1.5
1.4%		 　107.50
-1
-0.92%		107.50
0
0%		106.00
-1.5
-1.4%		107.00
1
0.94%		108.00
1
0.93%		107.25
6 月 　108.00
0
0%		105.50
-2.5
-2.31%		108.00
2.5
2.37%		107.00
-1
-0.93%		104.00
-3
-2.8%		 　110.00
6
5.77%		108.50
-1.5
-1.36%		 106.00
-2.5
-2.3%		109.00
3
2.83%		 　116.50
7.5
6.88%		115.50
-1
-0.86%		113.50
-2
-1.73%		109.50
-4
-3.52%		112.50
3
2.74%		 　110.50
-2
-1.78%		108.00
-2.5
-2.26%		114.50
6.5
6.02%		114.00
-0.5
-0.44%		114.00
0
0%		 110.87
7 月116.00
2
1.75%		115.00
-1
-0.86%		117.00
2
1.74%		114.50
-2.5
-2.14%		114.50
0
0%		 　112.50
-2
-1.75%		110.50
-2
-1.78%		111.50
1
0.9%		112.50
1
0.9%		110.00
-2.5
-2.22%		 　110.50
0.5
0.45%		110.50
0
0%		107.00
-3.5
-3.17%		104.00
-3
-2.8%		102.00
-2
-1.92%		 　105.00
3
2.94%		106.50
1.5
1.43%		106.50
0
0%		107.00
0.5
0.47%		109.50
2.5
2.34%		 　106.00
-3.5
-3.2%		107.00
1
0.94%		107.00
0
0%		109.5
8 月107.50
0.5
0.47%		109.00
1.5
1.4%		 　110.00
1
0.92%		109.00
-1
-0.91%		108.00
-1
-0.92%		111.50
3.5
3.24%		110.00
-1.5
-1.35%		 　109.00
-1
-0.91%		113.50
4.5
4.13%		110.00
-3.5
-3.08%		108.50
-1.5
-1.36%		107.50
-1
-0.92%		 　108.50
1
0.93%		107.50
-1
-0.92%		 109.50
2
1.86%		109.50
0
0%		 　109.00
-0.5
-0.46%		106.50
-2.5
-2.29%		106.50
0
0%		109.00
2.5
2.35%		109.50
0.5
0.46%		 109.04
9 月　109.00
-0.5
-0.46%		109.50
0.5
0.46%		108.50
-1
-0.91%		114.00
5.5
5.07%		112.50
-1.5
-1.32%		 　112.00
-0.5
-0.44%		112.50
0.5
0.45%		107.50
-5
-4.44%		105.00
-2.5
-2.33%		107.00
2
1.9%		105.00
-2
-1.87%		 106.00
1
0.95%		104.50
-1.5
-1.42%		105.50
1
0.96%		 　　　107.50
2
1.9%		108.00
0.5
0.47%		106.00
-2
-1.85%		104.50
-1.5
-1.42%		104.00
-0.5
-0.48%		 　104.00
0
0%		 107.5
10 月105.50
1.5
1.44%		104.00
-1.5
-1.42%		106.00
2
1.92%		107.50
1.5
1.42%		 　104.50
-3
-2.79%		106.50
2
1.91%		103.50
-3
-2.82%		 102.50
-1
-0.97%		 　103.00
0.5
0.49%		103.00
0
0%		103.00
0
0%		101.00
-2
-1.94%		102.00
1
0.99%		 　105.00
3
2.94%		104.00
-1
-0.95%		104.50
0.5
0.48%		105.50
1
0.96%		105.50
0
0%		 　106.00
0.5
0.47%		105.00
-1
-0.94%		104.00
-1
-0.95%		105.00
1
0.96%		104.35
11 月101.00
-4
-3.81%		 　102.00
1
0.99%		103.00
1
0.98%		105.00
2
1.94%		102.50
-2.5
-2.38%		102.50
0
0%		 　102.50
0
0%		102.00
-0.5
-0.49%		100.00
-2
-1.96%		99.50
-0.5
-0.5%		101.00
1.5
1.51%		 　100.50
-0.5
-0.5%		102.00
1.5
1.49%		99.60
-2.4
-2.35%		99.80
0.2
0.2%		99.60
-0.2
-0.2%		 　99.80
0.2
0.2%		100.00
0.2
0.2%		100.00
0
0%		100.00
0
0%		102.00
2
2%		 101.52
12 月　106.00
4
3.92%		103.50
-2.5
-2.36%		101.50
-2
-1.93%		102.50
1
0.99%		101.00
-1.5
-1.46%		 　101.50
0.5
0.5%		99.80
-1.7
-1.67%		93.50
-6.3
-6.31%		94.50
1
1.07%		95.00
0.5
0.53%		 　94.80
-0.2
-0.21%		94.10
-0.7
-0.74%		94.20
0.1
0.11%		96.00
1.8
1.91%		96.20
0.2
0.21%		 　96.00
-0.2
-0.21%		94.30
-1.7
-1.77%		95.00
0.7
0.74%		96.00
1
1.05%		97.00
1
1.04%		 　98.70
1.7
1.75%		98.90
0.2
0.2%		97.73

說明:最高漲幅:6.88%最低跌幅:-6.31% 最高價:117.00最低價:89.40平均價:101.93,灰色底表示週末,漲137天(237.2)元,跌146天(-206)元,平盤27天
7%=3,6%=3,5%=2,4%=5,3%=17,2%=28,1%=54,0%=52,-0%=1,-1%=3,-2%=12,-3%=32,-4%=36,-5%=62,

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 3189 3713909 1712 344085371 91.90 93.20 91.90 92.60 1.50 0% 92.60 52 92.70 12 15.23
2013-01-03 3189 5919641 3370 557924495 92.60 95.00 92.60 95.00 2.40 2.59% 94.60 4 95.00 49 15.63
2013-01-04 3189 2547227 1661 239244438 94.90 94.90 93.20 93.80 1.20 -1.26% 93.70 2 93.90 16 15.43
2013-01-07 3189 1429711 1033 131621784 93.70 93.70 91.30 91.40 2.40 -2.56% 91.40 5 91.50 1 15.03
2013-01-08 3189 1717219 1252 156252807 91.10 92.20 90.20 90.80 0.60 -0.66% 90.60 12 90.80 41 14.93
2013-01-09 3189 2831863 1686 255080950 90.30 91.50 89.00 89.40 1.40 -1.54% 89.40 18 89.50 9 14.70
2013-01-10 3189 2942508 1871 268834036 90.30 92.00 89.70 92.00 2.60 2.91% 91.90 7 92.00 9 15.13
2013-01-11 3189 1117130 814 102295195 92.50 93.00 91.00 91.50 0.50 -0.54% 91.50 11 91.60 4 15.05
2013-01-14 3189 869238 579 79301698 90.60 91.80 90.20 91.50 0.00 0% 91.40 18 91.50 122 15.05
2013-01-15 3189 1601799 1163 145305766 92.00 92.30 89.60 90.00 1.50 -1.64% 89.90 22 90.00 9 14.80
2013-01-16 3189 3356001 2015 306560388 90.00 92.20 89.60 90.60 0.60 0.67% 90.60 25 90.70 12 14.90
2013-01-17 3189 2605298 1450 238165270 91.00 92.10 89.60 90.00 0.60 -0.66% 90.00 20 90.10 6 14.80
2013-01-18 3189 1377211 965 126475567 91.00 92.10 91.00 92.00 2.00 2.22% 91.90 1 92.00 37 15.13
2013-01-21 3189 751416 508 69007512 92.20 92.30 91.40 91.40 0.60 -0.65% 91.40 3 91.50 1 15.03
2013-01-22 3189 827807 479 76092400 91.80 92.20 91.40 92.00 0.60 0.66% 91.90 1 92.00 184 15.13
2013-01-23 3189 606953 455 55796123 92.30 92.30 91.50 91.50 0.50 -0.54% 91.50 10 91.80 5 15.05
2013-01-24 3189 934446 664 85719641 91.50 92.20 91.20 91.40 0.10 -0.11% 91.40 10 91.50 12 15.03
2013-01-25 3189 2132050 1475 191941220 91.40 91.80 88.60 89.60 1.80 -1.97% 89.60 27 89.70 12 14.74
2013-01-28 3189 1280763 790 115424120 89.80 90.50 89.00 90.50 0.90 1% 90.50 94 90.60 20 14.88
2013-01-29 3189 3312766 1722 304416442 91.20 92.40 91.00 92.40 1.90 2.1% 92.30 9 92.40 42 15.20
2013-01-30 3189 2367662 1390 219394866 92.50 93.20 91.80 93.00 0.60 0.65% 93.00 86 93.10 30 15.30
2013-01-31 3189 2222786 1287 207654968 93.10 94.10 92.60 92.60 0.40 -0.43% 92.60 10 92.70 7 15.23
2013-02-01 3189 1460000 1074 136674798 93.50 94.20 93.00 93.10 0.50 0.54% 93.10 39 93.20 9 15.31
2013-02-04 3189 2769518 1807 261901510 93.60 95.40 93.10 95.00 1.90 2.04% 94.80 15 95.00 17 15.63
2013-02-05 3189 1356004 1039 128140174 94.90 95.00 94.00 94.70 0.30 -0.32% 94.70 1 94.80 9 15.58
2013-02-06 3189 1586746 807 150867024 95.00 95.60 94.50 94.50 0.20 -0.21% 94.50 35 94.60 16 15.54
2013-02-18 3189 4075580 2251 396118646 95.60 98.30 95.60 97.50 3.00 3.17% 97.40 12 97.50 14 16.04
2013-02-19 3189 2741110 1620 265620860 98.50 98.70 95.80 96.10 1.40 -1.44% 96.10 7 96.20 2 15.81
2013-02-20 3189 3044703 2089 294636850 96.50 97.70 96.30 96.80 0.70 0.73% 96.60 1 96.90 67 15.92
2013-02-21 3189 2164912 1611 205814020 96.10 97.30 94.00 94.40 2.40 -2.48% 94.40 40 94.50 2 15.53
2013-02-22 3189 2006191 1291 188873283 94.40 95.30 93.60 94.00 0.40 -0.42% 93.90 42 94.00 478 15.46
2013-02-23 3189 962586 610 90631875 94.60 94.90 93.90 94.20 0.20 0.21% 94.20 7 94.30 1 15.49
2013-02-25 3189 1758718 1138 165727987 94.40 95.00 93.30 93.50 0.70 -0.74% 93.50 13 93.90 9 15.38
2013-02-26 3189 1667010 1160 155314820 93.00 94.40 92.60 92.60 0.90 -0.96% 92.60 15 92.70 2 15.23
2013-02-27 3189 2505264 1602 233583726 92.60 93.70 92.50 93.50 0.90 0.97% 93.40 11 93.60 9 15.38
2013-03-01 3189 3216257 2065 301794817 94.20 95.20 92.20 92.20 1.30 -1.39% 92.20 65 92.50 9 15.16
2013-03-04 3189 2964517 1566 275207430 92.50 93.50 92.50 93.10 0.90 0.98% 93.00 82 93.10 5 15.31
2013-03-05 3189 2598370 1562 242513376 93.50 94.70 91.50 94.60 1.50 1.61% 94.50 425 94.60 4 15.56
2013-03-06 3189 1723643 926 162217770 95.00 95.20 93.40 93.40 1.20 -1.27% 93.40 56 93.60 7 15.36
2013-03-07 3189 1429114 736 133344932 94.00 94.30 92.70 92.80 0.60 -0.64% 92.80 24 92.90 1 15.26
2013-03-08 3189 2037460 1067 190019670 93.80 94.30 92.80 93.20 0.40 0.43% 93.10 34 93.20 1 15.33
2013-03-11 3189 1838267 923 171759821 93.70 94.10 92.80 94.10 0.90 0.97% 94.00 249 94.10 8 15.48
2013-03-12 3189 1459500 834 137131749 94.20 94.60 93.40 93.50 0.60 -0.64% 93.50 18 93.60 2 15.38
2013-03-13 3189 1879535 1276 173929492 93.70 93.80 92.00 92.20 1.30 -1.39% 92.20 8 92.30 12 15.16
2013-03-14 3189 1511380 869 139122986 92.30 92.60 91.40 92.60 0.40 0.43% 92.40 3 92.60 5 15.23
2013-03-15 3189 2606837 1561 237025413 92.60 92.60 90.50 90.70 1.90 -2.05% 90.60 23 90.70 13 14.92
2013-03-18 3189 2330630 1784 209245138 90.00 90.20 89.10 90.00 0.70 -0.77% 90.00 76 90.10 14 14.80
2013-03-19 3189 1836586 1024 165405940 90.50 90.50 89.80 89.90 0.10 -0.11% 89.80 86 89.90 2 14.79
2013-03-20 3189 1399337 910 126188999 90.50 90.50 90.00 90.00 0.10 0.11% 90.00 240 90.20 4 14.35
2013-03-21 3189 2033852 903 183253052 90.00 90.80 89.60 90.00 0.00 0% 90.00 138 90.10 1 14.35
2013-03-22 3189 1252394 733 112467832 90.00 90.60 89.20 89.50 0.50 -0.56% 89.50 80 89.90 1 14.27
2013-03-25 3189 1218304 905 111716868 90.50 92.80 90.20 92.20 2.70 3.02% 92.10 7 92.20 27 14.70
2013-03-26 3189 1898514 1040 176183350 92.50 93.60 91.80 93.10 0.90 0.98% 93.10 1 93.20 1 14.85
2013-03-27 3189 1853362 1101 174589428 93.50 94.70 93.50 94.20 1.10 1.18% 94.20 10 94.30 65 15.02
2013-03-28 3189 1279394 946 119058963 94.20 94.50 92.30 92.30 1.90 -2.02% 92.30 1 92.40 4 14.72
2013-03-29 3189 999196 515 93253223 93.20 94.00 92.60 94.00 1.70 1.84% 93.80 3 94.00 33 14.99
2013-04-01 3189 597645 397 55789589 94.00 94.00 92.60 93.10 0.90 -0.96% 93.00 1 93.10 7 14.85
2013-04-02 3189 619350 445 57512674 93.10 93.20 92.20 92.80 0.30 -0.32% 92.70 1 92.90 3 14.80
2013-04-03 3189 888225 514 82695411 93.60 93.80 92.50 92.70 0.10 -0.11% 92.70 6 92.80 5 14.78
2013-04-08 3189 1426933 1108 129180570 92.10 92.10 90.00 90.50 2.20 -2.37% 90.50 9 90.60 12 14.43
2013-04-09 3189 793057 575 72116180 90.80 91.90 90.30 91.40 0.90 0.99% 91.40 6 91.50 4 14.58
2013-04-10 3189 837053 575 76093223 90.60 91.20 90.60 91.00 0.40 -0.44% 90.90 11 91.00 15 14.51
2013-04-11 3189 851650 552 77510374 91.50 91.80 90.70 91.20 0.20 0.22% 91.10 8 91.20 44 14.55
2013-04-12 3189 567100 377 51234030 91.50 91.50 89.90 90.30 0.90 -0.99% 90.20 1 90.30 2 14.40
2013-04-15 3189 720352 597 65586964 90.00 91.50 90.00 91.10 0.80 0.89% 91.00 12 91.10 11 14.53
2013-04-16 3189 1364558 687 124141595 90.80 91.40 90.70 91.00 0.10 -0.11% 90.90 34 91.00 176 14.51
2013-04-17 3189 3239910 1798 302583645 91.50 94.00 91.50 93.70 2.70 2.97% 93.60 7 93.70 34 14.94
2013-04-18 3189 2416254 1451 228268476 93.00 95.30 93.00 94.40 0.70 0.75% 94.30 22 94.40 5 15.06
2013-04-19 3189 7111068 3978 698489947 95.70 99.60 95.70 97.90 3.50 3.71% 97.90 106 98.00 41 15.61
2013-04-22 3189 4905110 2038 478938980 99.00 99.60 96.70 97.70 0.20 -0.2% 97.60 2 97.70 31 15.58
2013-04-23 3189 3725397 1936 361186329 98.00 99.00 95.80 96.90 0.80 -0.82% 96.60 1 96.90 7 15.45
2013-04-24 3189 2518311 1399 244458667 98.00 98.30 96.70 96.90 0.00 0% 96.80 18 96.90 541 15.45
2013-04-25 3189 2725440 1396 263128863 97.00 97.80 95.90 96.20 0.70 -0.72% 96.20 8 96.30 1 15.34
2013-04-26 3189 6940997 3085 683067801 98.00 99.30 97.10 98.90 2.70 2.81% 98.80 2 99.00 72 15.77
2013-04-29 3189 3033254 1598 298902162 99.20 99.30 97.90 98.50 0.40 -0.4% 98.50 124 98.70 7 15.71
2013-04-30 3189 7459253 3181 752471759 99.20 103.00 99.20 103.00 4.50 4.57% 102.50 11 103.00 71 16.43
2013-05-02 3189 4402272 2435 451785244 103.50 104.00 101.00 102.50 0.50 -0.49% 102.00 443 102.50 117 16.35
2013-05-03 3189 3041289 1449 310167689 103.00 104.50 100.50 101.00 1.50 -1.46% 100.50 94 101.00 32 16.11
2013-05-06 3189 2615990 1326 262044205 102.00 102.50 99.80 100.00 1.00 -0.99% 99.90 31 100.00 592 15.95
2013-05-07 3189 4008937 1979 405346074 101.50 102.50 100.00 102.00 2.00 2% 101.50 147 102.00 8 16.27
2013-05-08 3189 9439377 4148 1012918593 103.00 109.00 103.00 109.00 7.00 6.86% 109.00 1036 0.00 0 16.52
2013-05-09 3189 5256764 3037 579464040 110.50 111.50 108.50 110.50 1.50 1.38% 110.50 45 111.00 45 16.74
2013-05-10 3189 2502151 1634 270963657 110.00 110.00 107.00 107.50 3.00 -2.71% 107.50 184 108.00 132 16.29
2013-05-13 3189 2461711 1298 265303430 109.00 109.50 106.00 107.50 0.00 0% 107.50 3 108.00 157 16.29
2013-05-14 3189 5105406 2877 557989566 108.50 112.00 107.50 111.00 3.50 3.26% 111.00 83 111.50 83 16.82
2013-05-15 3189 2564048 1457 281400184 110.00 111.00 108.50 109.00 2.00 -1.8% 109.00 59 109.50 13 16.52
2013-05-16 3189 2907227 1955 326012424 110.00 114.00 109.00 112.00 3.00 2.75% 112.00 68 112.50 32 16.97
2013-05-17 3189 1727550 1115 190761773 112.00 112.50 109.00 109.50 2.50 -2.23% 109.50 134 110.00 15 16.59
2013-05-20 3189 2010919 1156 222228049 110.50 111.50 109.00 110.50 1.00 0.91% 110.00 226 110.50 2 16.74
2013-05-21 3189 1745346 1008 191844214 110.50 110.50 109.00 110.00 0.50 -0.45% 110.00 7 110.50 41 16.67
2013-05-22 3189 2226683 1234 245502785 111.00 112.00 109.50 109.50 0.50 -0.45% 109.50 116 110.00 3 16.59
2013-05-23 3189 3008355 1778 324268630 109.00 109.50 106.50 107.00 2.50 -2.28% 107.00 163 107.50 7 16.21
2013-05-24 3189 2530144 1302 272158621 107.00 109.50 106.00 108.50 1.50 1.4% 108.00 91 108.50 38 16.44
2013-05-27 3189 1243892 805 133597887 109.00 109.00 106.50 107.50 1.00 -0.92% 107.00 113 107.50 12 16.29
2013-05-28 3189 922651 575 99283979 107.50 108.50 106.50 107.50 0.00 0% 107.50 12 108.00 451 16.29
2013-05-29 3189 3364559 1817 358271695 108.00 108.50 105.00 106.00 1.50 -1.4% 106.00 19 106.50 113 16.06
2013-05-30 3189 2936109 2168 314740163 105.50 108.00 105.50 107.00 1.00 0.94% 107.00 10 107.50 162 16.21
2013-05-31 3189 1753819 971 188904360 109.00 109.00 106.50 108.00 1.00 0.93% 107.50 18 108.00 159 16.36
2013-06-03 3189 1616173 1173 174250184 106.00 108.50 105.50 108.00 0.00 0% 107.50 99 108.00 25 16.36
2013-06-04 3189 1463431 1025 155810468 108.50 108.50 105.50 105.50 2.50 -2.31% 105.50 123 106.00 20 15.98
2013-06-05 3189 2353362 1297 251088596 106.50 108.00 105.00 108.00 2.50 2.37% 107.50 21 108.00 23 16.36
2013-06-06 3189 1965524 1235 208470068 107.00 107.50 105.00 107.00 1.00 -0.93% 106.50 81 107.00 71 16.21
2013-06-07 3189 1961250 1033 207336000 105.50 107.50 103.50 104.00 3.00 -2.8% 104.00 120 104.50 12 15.76
2013-06-10 3189 4334620 2000 474411700 105.50 111.00 105.00 110.00 6.00 5.77% 109.50 31 110.00 488 16.67
2013-06-11 3189 1647686 924 179884930 110.50 110.50 108.50 108.50 1.50 -1.36% 108.50 65 109.00 15 16.44
2013-06-13 3189 2331285 1290 248332710 107.50 109.00 104.50 106.00 2.50 -2.3% 106.00 110 106.50 9 16.06
2013-06-14 3189 3772747 2134 410803423 107.50 109.50 107.00 109.00 3.00 2.83% 109.00 45 109.50 72 16.52
2013-06-17 3189 5808446 3101 665623450 111.50 116.50 111.00 116.50 7.50 6.88% 116.00 68 116.50 33 17.65
2013-06-18 3189 5200995 3062 595868798 116.50 116.50 112.00 115.50 1.00 -0.86% 115.00 179 115.50 28 17.50
2013-06-19 3189 3292135 2269 377347821 115.50 116.50 113.00 113.50 2.00 -1.73% 113.50 158 114.00 3 17.20
2013-06-20 3189 3076074 1846 341838677 112.00 113.00 109.00 109.50 4.00 -3.52% 109.00 107 109.50 21 16.59
2013-06-21 3189 3907583 2012 429091587 105.50 112.50 105.50 112.50 3.00 2.74% 112.00 10 112.50 1 17.05
2013-06-24 3189 3312490 2039 372031390 113.00 113.50 110.50 110.50 2.00 -1.78% 110.50 73 111.00 69 16.74
2013-06-25 3189 2965600 1982 326490900 111.50 112.00 108.00 108.00 2.50 -2.26% 108.00 69 108.50 72 16.36
2013-06-26 3189 6218948 2817 712176541 112.00 115.50 112.00 114.50 6.50 6.02% 114.00 51 114.50 29 17.35
2013-06-27 3189 3498918 2080 398456652 114.50 115.00 112.50 114.00 0.50 -0.44% 113.50 257 114.00 22 17.27
2013-06-28 3189 3639877 2179 420107478 115.00 117.00 113.50 114.00 0.00 0% 114.00 9 114.50 133 17.27
2013-07-01 3189 2774322 1625 321654352 115.50 117.00 114.50 116.00 2.00 1.75% 116.00 93 116.50 22 17.58
2013-07-02 3189 2278365 1385 263291475 115.50 117.50 114.50 115.00 1.00 -0.86% 115.00 202 115.50 7 17.42
2013-07-03 3189 3454811 2108 403433887 116.50 118.50 115.00 117.00 2.00 1.74% 116.50 68 117.00 103 17.73
2013-07-04 3189 3239446 1965 373264564 118.50 118.50 113.00 114.50 2.50 -2.14% 114.00 69 114.50 233 17.35
2013-07-05 3189 3679581 2199 422014522 116.00 117.50 112.50 114.50 0.00 0% 114.00 162 114.50 264 17.35
2013-07-08 3189 3035600 2042 341633200 114.50 115.50 110.50 112.50 2.00 -1.75% 112.00 29 112.50 31 17.05
2013-07-09 3189 2620350 1575 291728273 111.00 112.50 110.00 110.50 2.00 -1.78% 110.50 44 111.00 13 16.74
2013-07-10 3189 1858360 1218 208473640 111.00 113.00 111.00 111.50 1.00 0.9% 111.50 36 112.00 40 16.89
2013-07-11 3189 3148463 1775 356173856 113.50 114.00 112.00 112.50 1.00 0.9% 112.50 61 113.00 6 17.05
2013-07-12 3189 2955000 1693 325741500 113.00 113.50 109.00 110.00 2.50 -2.22% 110.00 7 110.50 118 16.67
2013-07-15 3189 2323491 1701 255525010 109.00 111.50 109.00 110.50 0.50 0.45% 110.00 18 110.50 124 16.74
2013-07-16 3189 2501100 1374 276137049 110.50 111.50 109.50 110.50 0.00 0% 110.00 40 110.50 30 16.74
2013-07-17 3189 5490399 2861 586626794 110.50 110.50 103.50 107.00 3.50 -3.17% 106.50 154 107.00 666 16.21
2013-07-18 3189 4876571 2360 504934884 107.00 107.50 101.00 104.00 3.00 -2.8% 104.00 2 104.50 155 15.76
2013-07-19 3189 5434036 3059 547788436 102.00 103.00 99.00 102.00 2.00 -1.92% 101.50 2 102.00 150 15.45
2013-07-22 3189 2120638 1264 221217042 103.00 105.50 101.50 105.00 3.00 2.94% 105.00 98 105.50 33 15.91
2013-07-23 3189 4638786 2506 496878208 107.00 109.50 104.50 106.50 1.50 1.43% 106.00 7 106.50 82 16.14
2013-07-24 3189 1734582 1051 184146774 105.00 107.50 105.00 106.50 0.00 0% 106.50 33 107.00 51 16.14
2013-07-25 3189 856249 639 91656143 107.00 108.00 106.00 107.00 0.50 0.47% 107.00 65 107.50 31 16.21
2013-07-26 3189 2388216 1778 260863151 108.00 110.00 108.00 109.50 2.50 2.34% 109.00 183 109.50 26 16.59
2013-07-29 3189 943105 736 101262130 109.50 109.50 106.00 106.00 3.50 -3.2% 106.00 80 106.50 4 16.06
2013-07-30 3189 1361473 993 146308111 106.50 108.50 106.50 107.00 1.00 0.94% 107.00 59 107.50 21 16.21
2013-07-31 3189 1944775 1220 209105425 108.00 108.50 106.00 107.00 0.00 0% 107.00 55 107.50 7 16.21
2013-08-01 3189 1390240 1049 149838300 106.00 109.00 106.00 107.50 0.50 0.47% 107.50 188 108.00 29 16.29
2013-08-02 3189 1893228 1233 207155352 109.00 111.50 108.00 109.00 1.50 1.4% 109.00 50 109.50 165 16.52
2013-08-05 3189 1367038 971 150148180 110.00 110.50 108.00 110.00 1.00 0.92% 109.50 83 110.00 108 16.67
2013-08-06 3189 1399100 946 153436500 110.50 111.00 109.00 109.00 1.00 -0.91% 109.00 49 109.50 25 16.52
2013-08-07 3189 1344844 877 145961808 108.00 110.00 108.00 108.00 1.00 -0.92% 107.50 156 108.50 41 16.36
2013-08-08 3189 1898791 1228 208888195 108.50 111.50 107.50 111.50 3.50 3.24% 111.00 13 111.50 1 16.89
2013-08-09 3189 1378229 1038 151464190 112.00 112.00 108.50 110.00 1.50 -1.35% 110.00 110 110.50 3 16.67
2013-08-12 3189 1477054 964 160221832 108.00 111.00 107.00 109.00 1.00 -0.91% 109.00 3 109.50 331 16.10
2013-08-13 3189 3627731 1895 407678463 110.00 115.00 109.50 113.50 4.50 4.13% 113.50 10 114.00 45 16.77
2013-08-14 3189 3121474 1635 345984062 111.00 112.50 109.50 110.00 0.00 -3.08% 110.00 24 110.50 32 16.25
2013-08-15 3189 1350656 786 147436079 108.50 111.00 108.00 108.50 1.50 -1.36% 108.50 11 109.00 482 16.03
2013-08-16 3189 1538317 905 166499574 108.50 110.00 107.50 107.50 1.00 -0.92% 107.50 41 108.00 126 15.88
2013-08-19 3189 1168511 805 126258442 107.00 109.00 107.00 108.50 1.00 0.93% 108.00 178 108.50 8 16.03
2013-08-20 3189 1002265 670 108982486 110.00 110.00 107.00 107.50 1.00 -0.92% 107.50 4 108.00 241 15.88
2013-08-22 3189 2561430 1616 279120300 106.50 110.50 106.50 109.50 2.00 1.86% 109.50 1 110.00 122 16.17
2013-08-23 3189 2166306 1021 238903504 111.00 111.50 109.50 109.50 0.00 0% 109.50 99 110.00 19 16.17
2013-08-26 3189 690244 518 75511096 111.00 111.00 109.00 109.00 0.50 -0.46% 109.00 70 109.50 222 16.10
2013-08-27 3189 1285205 824 138344832 109.00 109.50 106.50 106.50 2.50 -2.29% 106.50 178 107.50 13 15.73
2013-08-28 3189 1116827 838 119525572 106.50 108.50 106.00 106.50 0.00 0% 106.50 173 107.00 281 15.73
2013-08-29 3189 1611702 1011 175056018 107.50 109.50 107.50 109.00 2.50 2.35% 108.50 21 109.00 30 16.10
2013-08-30 3189 1833862 786 200254388 110.00 110.00 108.00 109.50 0.50 0.46% 109.00 7 109.50 52 16.17
2013-09-02 3189 1047629 773 114146932 109.00 110.50 108.00 109.00 0.50 -0.46% 108.50 94 109.00 92 16.10
2013-09-03 3189 1317627 805 144044970 110.00 110.50 108.50 109.50 0.50 0.46% 109.00 47 109.50 11 16.17
2013-09-04 3189 2151076 1286 232433708 109.00 109.50 107.00 108.50 1.00 -0.91% 108.50 75 109.00 17 16.03
2013-09-05 3189 4865350 2487 546170400 108.50 116.00 108.00 114.00 5.50 5.07% 113.50 65 114.00 15 16.84
2013-09-06 3189 2791317 1718 316993159 113.50 115.00 112.50 112.50 1.50 -1.32% 112.50 9 113.00 12 16.62
2013-09-09 3189 1851683 1150 209499496 113.00 115.00 112.00 112.00 0.50 -0.44% 112.00 179 112.50 35 16.54
2013-09-10 3189 1422754 875 159948448 113.50 113.50 111.50 112.50 0.50 0.45% 112.00 37 112.50 26 16.62
2013-09-11 3189 5291134 2724 561939472 111.00 112.50 105.00 107.50 5.00 -4.44% 107.00 27 107.50 27 15.88
2013-09-12 3189 3669074 2404 383438229 106.00 107.00 103.00 105.00 2.50 -2.33% 105.00 20 105.50 19 15.51
2013-09-13 3189 2665880 1546 283645660 105.00 107.50 104.50 107.00 2.00 1.9% 106.50 71 107.00 804 15.81
2013-09-14 3189 927319 682 97830676 107.00 107.00 104.50 105.00 2.00 -1.87% 105.00 8 105.50 14 15.51
2013-09-16 3189 2307084 1462 242190860 105.00 106.00 103.50 106.00 1.00 0.95% 105.50 15 106.00 260 15.66
2013-09-17 3189 1562561 1090 163427344 104.00 105.50 104.00 104.50 1.50 -1.42% 104.50 72 105.00 24 15.44
2013-09-18 3189 1150449 884 121354867 104.50 106.00 104.00 105.50 1.00 0.96% 105.50 83 106.00 53 15.58
2013-09-23 3189 1497220 960 159697040 107.00 108.00 105.50 107.50 2.00 1.9% 107.00 13 107.50 22 15.88
2013-09-24 3189 925862 541 99781162 107.50 108.50 107.00 108.00 0.50 0.47% 108.00 221 108.50 80 15.95
2013-09-25 3189 2314391 1431 249989337 108.50 111.00 106.00 106.00 2.00 -1.85% 106.00 61 106.50 6 15.66
2013-09-26 3189 1214389 870 127480456 106.00 106.50 104.50 104.50 1.50 -1.42% 104.50 35 105.00 15 15.44
2013-09-27 3189 2552996 1753 264202588 104.50 105.50 101.00 104.00 0.50 -0.48% 104.00 22 104.50 12 15.36
2013-09-30 3189 1336528 821 138575647 101.50 104.50 101.50 104.00 0.00 0% 104.00 104 104.50 29 15.36
2013-10-01 3189 1590244 1236 167856620 104.00 106.50 104.00 105.50 1.50 1.44% 105.50 8 106.00 110 15.58
2013-10-02 3189 2108636 1467 221601008 104.00 106.00 104.00 104.00 1.50 -1.42% 104.00 127 104.50 5 15.36
2013-10-03 3189 957062 662 101169572 104.50 106.50 104.00 106.00 2.00 1.92% 106.00 33 106.50 101 15.66
2013-10-04 3189 1043019 617 111369033 106.00 107.50 105.50 107.50 1.50 1.42% 107.00 12 107.50 14 15.88
2013-10-07 3189 1454535 953 152366140 106.00 106.00 104.00 104.50 3.00 -2.79% 104.50 27 105.00 52 15.44
2013-10-08 3189 1028792 699 108186452 104.00 106.50 104.00 106.50 2.00 1.91% 105.50 51 106.50 60 15.73
2013-10-09 3189 2067758 1365 214945574 106.00 106.00 103.00 103.50 3.00 -2.82% 103.50 116 104.00 30 15.29
2013-10-11 3189 1896849 1167 195410098 104.50 105.50 102.00 102.50 1.00 -0.97% 102.50 193 103.00 14 15.14
2013-10-14 3189 1894351 1251 192905375 101.50 103.50 99.00 103.00 0.50 0.49% 102.50 51 103.00 32 15.21
2013-10-15 3189 732285 560 75394709 104.00 104.00 102.00 103.00 0.00 0% 103.00 196 103.50 93 15.21
2013-10-16 3189 2293677 1485 232950890 103.00 103.50 99.50 103.00 0.00 0% 102.00 22 103.00 200 15.21
2013-10-17 3189 1855294 1179 187922694 103.00 103.50 100.50 101.00 2.00 -1.94% 101.00 83 101.50 329 14.92
2013-10-18 3189 1371771 790 139382523 100.50 102.50 100.50 102.00 1.00 0.99% 101.50 34 102.00 7 15.07
2013-10-21 3189 1655636 1211 172807280 102.50 105.50 102.00 105.00 3.00 2.94% 104.50 31 105.00 39 15.51
2013-10-22 3189 1388500 893 145330000 104.50 105.50 103.50 104.00 1.00 -0.95% 104.00 56 105.00 10 15.36
2013-10-23 3189 1598798 1085 167348889 102.50 105.50 102.50 104.50 0.50 0.48% 104.00 283 104.50 2 15.44
2013-10-24 3189 814101 544 85244706 103.00 105.50 103.00 105.50 1.00 0.96% 105.00 1 105.50 67 15.58
2013-10-25 3189 801352 598 84601460 105.00 106.00 104.50 105.50 0.00 0% 105.00 320 105.50 10 15.58
2013-10-28 3189 592576 451 62867767 105.50 106.50 105.00 106.00 0.50 0.47% 105.50 338 106.00 5 15.66
2013-10-29 3189 1531108 934 161006785 106.50 106.50 104.00 105.00 1.00 -0.94% 104.50 11 105.00 93 15.51
2013-10-30 3189 2067009 1221 214680430 104.00 105.50 102.50 104.00 1.00 -0.95% 103.50 11 104.50 56 15.36
2013-10-31 3189 1112339 585 116117425 103.50 105.00 103.50 105.00 1.00 0.96% 104.50 12 105.00 117 15.51
2013-11-01 3189 4055464 1857 414747364 104.00 105.00 101.00 101.00 4.00 -3.81% 101.00 145 101.50 2 14.92
2013-11-04 3189 1394597 1006 142916491 101.00 103.50 100.50 102.00 1.00 0.99% 102.00 615 102.50 3 15.07
2013-11-05 3189 2214537 934 227394540 103.00 103.50 101.50 103.00 1.00 0.98% 103.00 344 103.50 54 15.21
2013-11-06 3189 1230050 797 127305723 103.50 105.00 102.00 105.00 2.00 1.94% 104.50 2 105.00 216 15.51
2013-11-07 3189 1491340 761 154982520 104.50 105.00 102.50 102.50 2.50 -2.38% 102.50 86 103.00 8 15.14
2013-11-08 3189 671837 509 69245792 101.50 104.00 101.50 102.50 0.00 0% 102.50 1 103.00 40 15.14
2013-11-11 3189 420600 325 43302498 104.00 104.00 102.50 102.50 0.00 0% 102.50 55 103.00 4 15.14
2013-11-12 3189 1030021 683 105231630 102.50 103.50 101.50 102.00 0.50 -0.49% 101.50 83 102.00 13 14.25
2013-11-13 3189 1605485 914 161491265 101.00 102.00 99.90 100.00 2.00 -1.96% 99.90 67 100.00 23 13.97
2013-11-14 3189 1798341 1108 179098887 100.00 100.50 98.70 99.50 0.50 -0.5% 99.40 9 99.50 160 13.90
2013-11-15 3189 780653 549 79114125 100.50 102.00 100.00 101.00 1.50 1.51% 101.00 16 101.50 27 14.11
2013-11-18 3189 735407 465 74157809 102.50 102.50 99.90 100.50 0.50 -0.5% 100.50 29 101.00 10 14.04
2013-11-19 3189 967100 668 98401350 101.50 102.50 101.00 102.00 1.50 1.49% 102.00 2 102.50 99 14.25
2013-11-20 3189 1413299 530 141796759 102.00 102.00 99.30 99.60 2.40 -2.35% 99.60 82 99.80 2 13.91
2013-11-21 3189 1145020 740 114306809 99.50 101.00 99.00 99.80 0.20 0.2% 99.60 113 99.80 54 13.94
2013-11-22 3189 2615236 802 261319427 100.00 100.50 99.50 99.60 0.20 -0.2% 99.50 17 99.60 95 13.91
2013-11-25 3189 2017165 780 201863782 100.50 101.00 99.80 99.80 0.20 0.2% 99.80 51 100.00 636 13.94
2013-11-26 3189 2492353 915 249207522 99.80 100.50 99.80 100.00 0.20 0.2% 99.90 70 100.00 460 13.97
2013-11-27 3189 2648719 1357 264874200 100.00 100.50 99.50 100.00 0.00 0% 99.90 124 100.00 986 13.97
2013-11-28 3189 5541205 2234 562064910 100.00 103.00 100.00 100.00 0.00 0% 100.00 93 100.50 30 13.97
2013-11-29 3189 4611024 2172 470546457 101.50 103.00 101.00 102.00 2.00 2% 102.00 21 102.50 127 14.25
2013-12-02 3189 3578955 1928 375913230 103.00 107.00 102.50 106.00 4.00 3.92% 106.00 114 106.50 61 14.80
2013-12-03 3189 2251017 1201 234893031 106.00 106.50 103.50 103.50 2.50 -2.36% 103.50 207 104.00 384 14.46
2013-12-04 3189 2291110 1315 235048220 102.50 104.00 101.50 101.50 2.00 -1.93% 101.50 167 102.00 317 14.18
2013-12-05 3189 1518764 729 154506692 102.00 103.00 101.00 102.50 1.00 0.99% 102.00 4 102.50 22 14.32
2013-12-06 3189 2697028 1488 272835328 101.50 102.50 100.50 101.00 1.50 -1.46% 101.00 48 101.50 13 14.11
2013-12-09 3189 3079826 1640 309222026 101.00 101.50 99.60 101.50 0.50 0.5% 101.00 241 101.50 25 14.18
2013-12-10 3189 3812416 1305 381365316 101.00 101.00 99.80 99.80 1.70 -1.67% 99.80 84 99.90 1 13.94
2013-12-11 3189 6858049 3699 652557906 99.80 101.00 92.90 93.50 6.30 -6.31% 93.50 47 93.60 2 13.06
2013-12-12 3189 3852653 2250 361996535 93.50 94.50 92.00 94.50 1.00 1.07% 94.40 3 94.50 5 13.20
2013-12-13 3189 1855195 1247 175543621 95.00 95.40 93.50 95.00 0.50 0.53% 95.00 2 95.10 18 13.27
2013-12-16 3189 1433317 1194 135779815 93.80 95.30 93.80 94.80 0.20 -0.21% 94.70 2 94.80 2 13.24
2013-12-17 3189 2702670 1648 256059080 95.10 95.50 94.10 94.10 0.70 -0.74% 94.10 23 94.30 3 13.14
2013-12-18 3189 3204445 1801 303845375 94.10 95.60 94.10 94.20 0.10 0.11% 94.20 48 94.60 2 13.16
2013-12-19 3189 2997761 1428 285404456 95.00 96.30 94.60 96.00 1.80 1.91% 95.90 1 96.00 19 13.41
2013-12-20 3189 2663719 1028 254378143 96.00 96.30 94.80 96.20 0.20 0.21% 96.00 3 96.20 1 13.44
2013-12-23 3189 2125300 957 204041866 96.30 96.60 95.50 96.00 0.20 -0.21% 96.00 71 96.10 192 13.41
2013-12-24 3189 1612671 896 152847030 95.60 95.60 94.30 94.30 1.70 -1.77% 94.30 21 94.50 4 13.17
2013-12-25 3189 779270 406 73864540 95.30 95.30 94.30 95.00 0.70 0.74% 95.00 165 95.10 44 13.27
2013-12-26 3189 1733004 931 166083081 95.00 96.20 95.00 96.00 1.00 1.05% 96.00 168 96.10 57 13.41
2013-12-27 3189 1644535 1013 158949439 96.00 97.20 95.30 97.00 1.00 1.04% 97.00 174 97.10 33 13.55
2013-12-30 3189 1863837 1175 182350024 96.80 98.70 96.60 98.70 1.70 1.75% 98.70 7 98.80 13 13.78
2013-12-31 3189 1497620 714 147281968 98.80 99.20 97.70 98.90 0.20 0.2% 98.70 93 98.90 14 13.81
2013-12-31 3189 1497620 714 147281968 98.80 99.20 97.70 98.90 0.20 0% 98.70 93 98.90 14 13.81