玉晶光(3406)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　216.00
0
0%		213.50
-2.5
-1.16%		210.00
-3.5
-1.64%		 　203.50
-6.5
-3.1%		198.00
-5.5
-2.7%		204.00
6
3.03%		200.00
-4
-1.96%		202.50
2.5
1.25%		 　206.00
3.5
1.73%		201.50
-4.5
-2.18%		203.50
2
0.99%		196.00
-7.5
-3.69%		201.00
5
2.55%		 　202.50
1.5
0.75%		203.50
1
0.49%		200.50
-3
-1.47%		200.50
0
0%		199.50
-1
-0.5%		 　198.00
-1.5
-0.75%		206.00
8
4.04%		204.50
-1.5
-0.73%		201.00
-3.5
-1.71%		203.13
2 月204.00
3
1.49%		 　202.50
-1.5
-0.74%		200.00
-2.5
-1.23%		198.00
-2
-1%		 　　　　　　　　　　198.50
0.5
0.25%		204.00
5.5
2.77%		209.50
5.5
2.7%		207.00
-2.5
-1.19%		215.00
8
3.86%		214.00
-1
-0.47%		 215.00
1
0.47%		205.00
-10
-4.65%		199.00
-6
-2.93%		 204.48
3 月200.50
1.5
0.75%		 　199.00
-1.5
-0.75%		196.00
-3
-1.51%		192.00
-4
-2.04%		192.00
0
0%		190.00
-2
-1.04%		 　191.00
1
0.53%		192.00
1
0.52%		188.50
-3.5
-1.82%		186.50
-2
-1.06%		188.00
1.5
0.8%		 　186.00
-2
-1.06%		186.50
0.5
0.27%		187.50
1
0.54%		186.00
-1.5
-0.8%		185.50
-0.5
-0.27%		 　189.50
4
2.16%		192.50
3
1.58%		190.00
-2.5
-1.3%		188.00
-2
-1.05%		190.00
2
1.06%		 190.17
4 月186.00
-4
-2.11%		183.00
-3
-1.61%		184.00
1
0.55%		 　　　177.00
-7
-3.8%		177.00
0
0%		176.00
-1
-0.56%		179.00
3
1.7%		175.00
-4
-2.23%		 　164.50
-10.5
-6%		159.50
-5
-3.04%		161.50
2
1.25%		166.50
5
3.1%		169.50
3
1.8%		 　170.00
0.5
0.29%		170.00
0
0%		168.00
-2
-1.18%		164.00
-4
-2.38%		165.00
1
0.61%		 　166.00
1
0.61%		177.50
11.5
6.93%		 171.76
5 月　177.50
0
0%		174.00
-3.5
-1.97%		 　177.50
3.5
2.01%		178.00
0.5
0.28%		178.00
0
0%		176.00
-2
-1.12%		174.50
-1.5
-0.85%		 　172.00
-2.5
-1.43%		171.00
-1
-0.58%		175.50
4.5
2.63%		179.00
3.5
1.99%		179.50
0.5
0.28%		 　180.00
0.5
0.28%		190.50
10.5
5.83%		191.50
1
0.52%		193.50
2
1.04%		195.00
1.5
0.78%		 　196.00
1
0.51%		196.00
0
0%		196.00
0
0%		205.00
9
4.59%		207.00
2
0.98%		184.17
6 月 　202.50
-4.5
-2.17%		202.50
0
0%		196.50
-6
-2.96%		189.00
-7.5
-3.82%		189.00
0
0%		 　182.00
-7
-3.7%		182.00
0
0%		 170.50
-11.5
-6.32%		173.50
3
1.76%		 　174.00
0.5
0.29%		175.50
1.5
0.86%		185.00
9.5
5.41%		182.00
-3
-1.62%		178.00
-4
-2.2%		 　175.00
-3
-1.69%		173.50
-1.5
-0.86%		173.00
-0.5
-0.29%		170.50
-2.5
-1.45%		171.00
0.5
0.29%		 180.69
7 月176.50
5.5
3.22%		173.50
-3
-1.7%		173.50
0
0%		170.50
-3
-1.73%		174.00
3.5
2.05%		 　172.50
-1.5
-0.86%		184.50
12
6.96%		178.00
-6.5
-3.52%		175.50
-2.5
-1.4%		176.50
1
0.57%		 　176.50
0
0%		177.00
0.5
0.28%		173.00
-4
-2.26%		173.00
0
0%		169.00
-4
-2.31%		 　167.00
-2
-1.18%		167.00
0
0%		167.50
0.5
0.3%		170.00
2.5
1.49%		172.50
2.5
1.47%		 　171.50
-1
-0.58%		169.00
-2.5
-1.46%		158.50
-10.5
-6.21%		172.37
8 月153.50
-5
-3.15%		153.50
0
0%		 　158.00
4.5
2.93%		161.00
3
1.9%		158.00
-3
-1.86%		159.50
1.5
0.95%		167.50
8
5.02%		 　167.00
-0.5
-0.3%		167.00
0
0%		169.00
2
1.2%		168.00
-1
-0.59%		166.50
-1.5
-0.89%		 　168.00
1.5
0.9%		169.50
1.5
0.89%		 178.50
9
5.31%		178.00
-0.5
-0.28%		 　177.50
-0.5
-0.28%		169.00
-8.5
-4.79%		173.00
4
2.37%		173.50
0.5
0.29%		173.50
0
0%		 167.74
9 月　171.00
-2.5
-1.44%		173.00
2
1.17%		178.00
5
2.89%		176.00
-2
-1.12%		173.50
-2.5
-1.42%		 　173.50
0
0%		171.00
-2.5
-1.44%		162.50
-8.5
-4.97%		162.50
0
0%		161.50
-1
-0.62%		160.00
-1.5
-0.93%		 164.50
4.5
2.81%		161.50
-3
-1.82%		161.00
-0.5
-0.31%		 　　　163.00
2
1.24%		163.50
0.5
0.31%		152.50
-11
-6.73%		148.00
-4.5
-2.95%		141.00
-7
-4.73%		 　142.00
1
0.71%		 161.72
10 月140.50
-1.5
-1.06%		140.50
0
0%		149.50
9
6.41%		151.00
1.5
1%		 　149.50
-1.5
-0.99%		148.00
-1.5
-1%		143.50
-4.5
-3.04%		 135.50
-8
-5.57%		 　126.50
-9
-6.64%		127.00
0.5
0.4%		118.50
-8.5
-6.69%		123.00
4.5
3.8%		126.00
3
2.44%		 　124.50
-1.5
-1.19%		124.00
-0.5
-0.4%		117.00
-7
-5.65%		119.50
2.5
2.14%		121.00
1.5
1.26%		 　116.00
-5
-4.13%		122.00
6
5.17%		119.50
-2.5
-2.05%		119.50
0
0%		130.15
11 月114.50
-5
-4.18%		 　106.50
-8
-6.99%		108.00
1.5
1.41%		100.50
-7.5
-6.94%		99.30
-1.2
-1.19%		101.00
1.7
1.71%		 　100.50
-0.5
-0.5%		93.60
-6.9
-6.87%		87.10
-6.5
-6.94%		92.00
4.9
5.63%		87.50
-4.5
-4.89%		 　81.40
-6.1
-6.97%		82.40
1
1.23%		82.90
0.5
0.61%		83.00
0.1
0.12%		80.20
-2.8
-3.37%		 　81.20
1
1.25%		81.90
0.7
0.86%		85.00
3.1
3.79%		86.50
1.5
1.76%		88.00
1.5
1.73%		 91.42
12 月　87.90
-0.1
-0.11%		88.10
0.2
0.23%		87.60
-0.5
-0.57%		86.70
-0.9
-1.03%		87.00
0.3
0.35%		 　81.30
-5.7
-6.55%		83.40
2.1
2.58%		82.10
-1.3
-1.56%		82.50
0.4
0.49%		83.40
0.9
1.09%		 　84.00
0.6
0.72%		87.70
3.7
4.4%		90.00
2.3
2.62%		88.60
-1.4
-1.56%		88.60
0
0%		 　87.90
-0.7
-0.79%		87.50
-0.4
-0.46%		88.30
0.8
0.91%		89.50
1.2
1.36%		90.00
0.5
0.56%		 　89.90
-0.1
-0.11%		90.40
0.5
0.56%		86.75

說明:最高漲幅:6.96%最低跌幅:-6.99% 最高價:216.00最低價:80.20平均價:161.07,灰色底表示週末,漲132天(354.6)元,跌151天(-537.9)元,平盤27天
7%=2,6%=3,5%=6,4%=5,3%=17,2%=19,1%=56,0%=51,-0%=5,-1%=8,-2%=10,-3%=10,-4%=13,-5%=16,-6%=29,-7%=60,

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 3406 3647733 2902 786805694 214.50 219.50 211.50 216.00 4.00 0% 215.50 48 216.00 1 26.57
2013-01-03 3406 2528645 1962 546997997 219.00 219.00 213.50 213.50 2.50 -1.16% 213.50 13 214.00 8 26.26
2013-01-04 3406 2892419 2223 608178409 213.50 214.00 208.50 210.00 3.50 -1.64% 209.50 1 210.00 48 25.83
2013-01-07 3406 3217906 2609 656893042 210.00 210.00 202.00 203.50 6.50 -3.1% 203.50 6 204.00 40 25.03
2013-01-08 3406 3975343 2894 789036443 199.00 201.00 196.00 198.00 5.50 -2.7% 198.00 83 198.50 14 24.35
2013-01-09 3406 2436200 1938 493177300 198.00 204.50 197.00 204.00 6.00 3.03% 204.00 15 204.50 24 25.09
2013-01-10 3406 2203223 1779 446966600 205.00 206.50 200.00 200.00 4.00 -1.96% 200.00 70 200.50 1 24.60
2013-01-11 3406 1320270 1099 266837673 200.50 203.50 200.50 202.50 2.50 1.25% 202.50 2 203.00 44 24.91
2013-01-14 3406 2002846 1599 402733776 200.00 206.00 198.00 206.00 3.50 1.73% 206.00 6 206.50 12 25.34
2013-01-15 3406 1858349 1485 377493847 201.00 206.00 201.00 201.50 4.50 -2.18% 201.50 17 202.00 6 24.78
2013-01-16 3406 2114390 1685 424407450 201.00 203.50 197.00 203.50 2.00 0.99% 203.50 2 204.00 43 25.03
2013-01-17 3406 2607513 1951 523432587 205.00 206.00 196.00 196.00 7.50 -3.69% 196.00 100 196.50 25 24.11
2013-01-18 3406 2372250 1821 471865750 198.50 201.00 196.50 201.00 5.00 2.55% 200.50 4 201.00 21 24.72
2013-01-21 3406 1534251 1175 309389453 200.50 203.00 199.00 202.50 1.50 0.75% 202.00 67 202.50 9 24.91
2013-01-22 3406 1480600 1156 301814598 203.00 205.50 202.50 203.50 1.00 0.49% 203.00 10 203.50 52 25.03
2013-01-23 3406 1968207 1495 395642814 205.00 205.00 199.50 200.50 3.00 -1.47% 200.50 33 201.00 4 24.66
2013-01-24 3406 2048552 1648 408536952 198.00 202.50 196.00 200.50 0.00 0% 200.00 15 200.50 5 24.66
2013-01-25 3406 1300165 1071 259779495 199.00 201.50 198.50 199.50 1.00 -0.5% 199.00 55 199.50 4 24.54
2013-01-28 3406 1044917 817 207563983 200.00 201.00 197.50 198.00 1.50 -0.75% 198.00 61 198.50 4 24.35
2013-01-29 3406 3072009 2483 627185854 200.00 206.50 199.50 206.00 8.00 4.04% 205.50 9 206.00 63 25.34
2013-01-30 3406 1576857 1270 323680328 207.00 208.00 204.00 204.50 1.50 -0.73% 204.50 3 205.00 16 25.15
2013-01-31 3406 1293244 1053 262759020 204.00 206.00 201.00 201.00 3.50 -1.71% 201.00 34 201.50 1 24.72
2013-02-01 3406 1467415 1153 297496660 201.00 204.00 201.00 204.00 3.00 1.49% 203.50 3 204.00 80 25.09
2013-02-04 3406 1149593 918 234549079 206.00 206.50 202.50 202.50 1.50 -0.74% 202.50 93 203.00 1 24.91
2013-02-05 3406 1413500 1077 282453249 201.00 201.00 198.00 200.00 2.50 -1.23% 200.00 60 200.50 6 24.66
2013-02-06 3406 1864835 1420 370116165 200.00 201.00 197.00 198.00 2.00 -1% 197.50 52 198.00 3 24.41
2013-02-18 3406 1634666 1229 326688534 198.00 202.50 197.00 198.50 0.50 0.25% 198.50 25 199.00 2 24.48
2013-02-19 3406 1913523 1563 389223669 199.50 205.00 199.50 204.00 5.50 2.77% 203.50 14 204.00 27 25.15
2013-02-20 3406 4551385 3456 953500465 206.00 212.00 206.00 209.50 5.50 2.7% 209.00 80 209.50 18 25.83
2013-02-21 3406 1611222 1241 335825954 208.00 210.50 207.00 207.00 2.50 -1.19% 207.00 32 207.50 4 25.52
2013-02-22 3406 4420336 3465 945834404 209.00 217.00 209.00 215.00 8.00 3.86% 214.50 16 215.00 71 26.51
2013-02-23 3406 1686734 1290 361253206 216.50 217.00 212.00 214.00 1.00 -0.47% 214.00 46 214.50 30 26.39
2013-02-25 3406 1870168 1396 404040620 216.00 218.00 213.00 215.00 1.00 0.47% 215.00 23 215.50 2 26.51
2013-02-26 3406 2875112 2226 585313460 200.00 209.00 200.00 205.00 10.00 -4.65% 203.50 14 205.00 8 25.28
2013-02-27 3406 1223324 1068 245159634 206.00 206.00 199.00 199.00 6.00 -2.93% 199.00 105 199.50 4 24.54
2013-03-01 3406 573004 488 114683804 200.00 202.00 199.00 200.50 1.50 0.75% 200.50 10 201.00 27 24.72
2013-03-04 3406 668643 519 132802130 201.00 201.00 197.50 199.00 1.50 -0.75% 199.00 127 199.50 2 24.54
2013-03-05 3406 2562766 2084 498217136 199.00 199.00 188.00 196.00 0.00 -1.51% 195.50 1 196.00 3 26.89
2013-03-06 3406 1425159 1190 275313603 198.00 198.00 191.00 192.00 4.00 -2.04% 191.50 111 192.00 3 26.34
2013-03-07 3406 889827 778 171468611 191.00 194.00 191.00 192.00 0.00 0% 192.00 74 193.00 26 26.34
2013-03-08 3406 1286900 1085 247019900 192.00 194.50 190.00 190.00 2.00 -1.04% 190.00 37 190.50 11 26.06
2013-03-11 3406 1003778 844 191463376 190.00 192.50 188.00 191.00 1.00 0.53% 190.50 54 191.50 8 26.20
2013-03-12 3406 639030 551 122760790 192.00 193.50 190.50 192.00 1.00 0.52% 192.00 2 192.50 5 26.34
2013-03-13 3406 924745 750 175649050 192.00 192.50 188.50 188.50 3.50 -1.82% 188.50 54 189.00 5 25.86
2013-03-14 3406 974864 819 182227568 189.00 189.50 185.50 186.50 2.00 -1.06% 186.50 11 187.00 24 25.58
2013-03-15 3406 1083812 962 205031156 187.00 192.00 187.00 188.00 1.50 0.8% 188.00 51 188.50 2 25.79
2013-03-18 3406 870284 692 163170892 188.00 190.00 186.00 186.00 2.00 -1.06% 186.00 69 187.00 14 25.51
2013-03-19 3406 986782 847 183771840 186.00 187.50 185.50 186.50 0.50 0.27% 186.50 2 187.00 21 25.58
2013-03-20 3406 982548 816 184425245 186.50 188.50 186.00 187.50 1.00 0.54% 187.00 66 188.00 49 25.72
2013-03-21 3406 851117 699 159224879 187.50 188.50 186.00 186.00 1.50 -0.8% 186.00 54 186.50 7 25.51
2013-03-22 3406 813008 628 151116488 186.00 187.00 185.00 185.50 0.50 -0.27% 185.50 13 186.00 46 25.45
2013-03-25 3406 1473995 1209 278517044 186.00 191.50 185.50 189.50 4.00 2.16% 189.50 9 190.00 33 25.99
2013-03-26 3406 1430477 1191 274836561 189.50 194.00 189.00 192.50 3.00 1.58% 192.00 23 193.00 85 26.41
2013-03-27 3406 770389 649 147592799 194.00 194.00 190.00 190.00 2.50 -1.3% 190.00 22 190.50 15 26.06
2013-03-28 3406 473606 405 89574412 190.00 191.50 188.00 188.00 2.00 -1.05% 187.50 94 188.00 17 25.79
2013-03-29 3406 1822556 1507 342970584 187.00 190.00 186.00 190.00 2.00 1.06% 189.50 19 190.00 66 26.06
2013-04-01 3406 1194227 1009 223757995 190.00 191.00 186.00 186.00 4.00 -2.11% 186.00 36 186.50 3 25.51
2013-04-02 3406 737582 656 135382006 182.00 186.00 182.00 183.00 3.00 -1.61% 183.00 46 183.50 4 22.62
2013-04-03 3406 964201 821 178369484 183.00 187.00 183.00 184.00 1.00 0.55% 184.00 67 184.50 15 22.74
2013-04-08 3406 1014509 871 180971593 180.00 183.50 177.00 177.00 7.00 -3.8% 177.00 55 177.50 1 21.88
2013-04-09 3406 605528 533 107938456 177.00 180.00 177.00 177.00 0.00 0% 177.00 31 177.50 4 21.88
2013-04-10 3406 839446 689 148660996 177.00 179.00 175.00 176.00 1.00 -0.56% 176.00 46 176.50 3 21.76
2013-04-11 3406 627610 553 112631690 178.00 181.00 177.50 179.00 3.00 1.7% 179.00 27 179.50 2 22.13
2013-04-12 3406 961880 768 169966500 180.00 180.50 175.00 175.00 4.00 -2.23% 175.00 49 175.50 1 21.63
2013-04-15 3406 1164618 940 194387588 177.00 177.00 163.00 164.50 10.50 -6% 164.50 46 165.00 7 20.33
2013-04-16 3406 1146773 967 181434564 156.00 161.50 156.00 159.50 5.00 -3.04% 159.50 15 160.00 51 19.72
2013-04-17 3406 693092 628 112730680 161.00 164.00 160.50 161.50 2.00 1.25% 161.50 14 162.00 1 19.96
2013-04-18 3406 2392820 1809 392358024 159.00 168.50 158.50 166.50 5.00 3.1% 166.50 44 167.00 18 20.58
2013-04-19 3406 1681316 1367 283225558 166.50 171.00 166.00 169.50 3.00 1.8% 169.00 69 169.50 8 20.95
2013-04-22 3406 698197 627 117972385 169.50 170.50 166.50 170.00 0.50 0.29% 170.00 15 170.50 14 21.01
2013-04-23 3406 1448240 1170 247844300 170.50 173.00 169.50 170.00 0.00 0% 169.50 21 170.00 67 21.01
2013-04-24 3406 1354552 1149 230941008 172.00 174.00 168.00 168.00 2.00 -1.18% 168.00 48 168.50 6 20.77
2013-04-25 3406 609870 592 101140180 166.00 168.00 164.00 164.00 4.00 -2.38% 164.00 17 164.50 5 20.27
2013-04-26 3406 1528294 1260 257231010 166.50 170.50 165.00 165.00 1.00 0.61% 165.00 184 166.00 5 20.40
2013-04-29 3406 963149 829 159716330 165.00 168.00 164.00 166.00 1.00 0.61% 165.50 46 166.50 7 20.52
2013-04-30 3406 3830284 2851 661896898 168.00 177.50 166.50 177.50 11.50 6.93% 177.50 2872 0.00 0 21.94
2013-05-02 3406 3113849 2361 556991188 179.50 181.50 177.00 177.50 0.00 0% 177.50 23 178.00 28 21.94
2013-05-03 3406 1794059 1356 315556766 179.00 179.00 173.50 174.00 3.50 -1.97% 174.00 9 174.50 5 21.51
2013-05-06 3406 2514710 1853 447545670 177.00 180.00 175.50 177.50 3.50 2.01% 177.50 91 178.00 10 21.94
2013-05-07 3406 1166565 875 207072505 178.00 179.00 176.00 178.00 0.50 0.28% 177.50 29 178.00 3 19.76
2013-05-08 3406 1147398 851 204462344 178.00 180.00 177.50 178.00 0.00 0% 178.00 4 178.50 28 19.76
2013-05-09 3406 2532056 1956 455976356 182.00 183.50 176.00 176.00 2.00 -1.12% 176.00 36 177.00 15 19.53
2013-05-10 3406 940038 735 164545627 175.00 176.50 174.00 174.50 1.50 -0.85% 174.00 80 174.50 1 19.37
2013-05-13 3406 738935 607 127949820 174.50 175.00 172.00 172.00 2.50 -1.43% 172.00 40 172.50 33 19.09
2013-05-14 3406 812380 684 139595360 172.00 174.50 170.50 171.00 1.00 -0.58% 171.00 23 171.50 2 18.98
2013-05-15 3406 4027757 2982 687649089 161.00 176.00 161.00 175.50 4.50 2.63% 175.50 1 176.00 43 33.69
2013-05-16 3406 2625877 2010 470781037 178.00 181.00 178.00 179.00 3.50 1.99% 178.50 5 179.00 48 34.36
2013-05-17 3406 1540946 1257 277135354 180.50 181.50 178.50 179.50 0.50 0.28% 179.00 17 179.50 2 34.45
2013-05-20 3406 1104458 804 198431440 179.50 181.00 178.50 180.00 0.50 0.28% 179.50 60 180.00 59 34.55
2013-05-21 3406 6368356 3984 1212452451 181.00 192.50 181.00 190.50 10.50 5.83% 190.00 33 190.50 18 36.56
2013-05-22 3406 3312139 2233 633173459 191.00 193.00 188.50 191.50 1.00 0.52% 191.50 11 192.00 88 36.76
2013-05-23 3406 4358604 3119 847389072 191.00 197.00 190.00 193.50 2.00 1.04% 193.50 3 194.00 14 37.14
2013-05-24 3406 2985306 1938 580321364 195.50 196.00 192.50 195.00 1.50 0.78% 194.00 9 195.00 80 37.43
2013-05-27 3406 1787215 1234 349963425 196.00 198.00 193.50 196.00 1.00 0.51% 195.50 6 196.00 35 37.62
2013-05-28 3406 1157024 811 226355180 196.00 196.50 194.00 196.00 0.00 0% 195.50 22 196.00 30 37.62
2013-05-29 3406 1205037 926 236222715 197.00 198.00 195.00 196.00 0.00 0% 195.50 8 196.50 29 37.62
2013-05-30 3406 5036814 3560 1020735632 196.00 206.00 195.00 205.00 9.00 4.59% 204.50 8 205.00 18 39.35
2013-05-31 3406 2694459 1976 557900054 210.00 211.00 204.00 207.00 2.00 0.98% 206.50 1 207.00 9 39.73
2013-06-03 3406 1206090 884 245416680 204.00 206.50 201.00 202.50 4.50 -2.17% 202.50 9 203.00 12 38.87
2013-06-04 3406 2790674 2149 569438648 203.00 208.00 201.00 202.50 0.00 0% 202.00 6 202.50 86 38.87
2013-06-05 3406 1752999 1186 349554798 202.50 203.00 196.50 196.50 6.00 -2.96% 196.50 5 197.00 2 37.72
2013-06-06 3406 2091972 1563 399563208 196.00 196.50 189.00 189.00 7.50 -3.82% 189.00 58 190.00 6 36.28
2013-06-07 3406 1553670 1093 290525635 190.50 190.50 183.00 189.00 0.00 0% 188.50 2 189.00 8 36.28
2013-06-10 3406 3510927 2410 647281714 189.00 192.00 179.50 182.00 7.00 -3.7% 182.00 20 182.50 1 34.93
2013-06-11 3406 1381636 1087 252059752 182.00 185.00 181.00 182.00 0.00 0% 181.50 23 182.00 15 34.93
2013-06-13 3406 1563914 1255 271696249 176.00 178.50 170.50 170.50 11.50 -6.32% 170.50 19 171.00 5 32.73
2013-06-14 3406 1532269 1243 263609806 171.50 175.00 168.50 173.50 3.00 1.76% 173.50 32 174.00 4 33.30
2013-06-17 3406 750657 642 130570643 174.50 175.50 172.50 174.00 0.50 0.29% 173.50 29 174.00 4 33.40
2013-06-18 3406 993790 850 174879434 175.50 178.00 173.00 175.50 1.50 0.86% 175.50 13 176.00 7 33.69
2013-06-19 3406 2324350 1862 422718067 178.00 186.00 175.50 185.00 9.50 5.41% 184.50 5 185.00 35 35.51
2013-06-20 3406 1311119 1045 240602158 185.00 186.50 181.00 182.00 3.00 -1.62% 182.00 2 182.50 3 34.93
2013-06-21 3406 1174917 896 209220100 177.50 181.00 175.00 178.00 4.00 -2.2% 178.00 1 178.50 2 34.17
2013-06-24 3406 813914 686 144527950 178.00 182.00 175.00 175.00 3.00 -1.69% 175.00 28 175.50 1 33.59
2013-06-25 3406 1025450 870 178563750 173.00 179.50 168.00 173.50 1.50 -0.86% 173.50 2 174.00 1 33.30
2013-06-26 3406 1105342 902 192764678 178.00 178.50 172.50 173.00 0.50 -0.29% 173.00 2 173.50 31 33.21
2013-06-27 3406 1339402 1049 230186144 175.00 175.00 169.00 170.50 2.50 -1.45% 170.50 8 171.00 11 32.73
2013-06-28 3406 701317 613 119829024 171.50 172.00 170.00 171.00 0.50 0.29% 170.50 22 171.00 3 32.82
2013-07-01 3406 1081152 946 189677904 172.50 177.50 171.00 176.50 5.50 3.22% 176.00 4 176.50 17 33.88
2013-07-02 3406 677909 546 119132210 178.00 178.50 173.50 173.50 3.00 -1.7% 173.50 13 174.00 4 33.30
2013-07-03 3406 485157 416 84217238 173.50 174.50 173.00 173.50 0.00 0% 173.50 3 174.00 11 33.30
2013-07-04 3406 843300 641 145462800 175.50 176.50 170.50 170.50 3.00 -1.73% 170.50 3 171.00 1 32.73
2013-07-05 3406 916710 724 158001540 172.00 174.00 170.50 174.00 3.50 2.05% 173.00 1 174.00 37 33.40
2013-07-08 3406 566733 427 98397672 175.00 175.50 172.00 172.50 1.50 -0.86% 172.50 16 173.00 1 33.11
2013-07-09 3406 2612186 2022 473136724 173.50 184.50 173.50 184.50 12.00 6.96% 184.50 28 0.00 0 35.41
2013-07-10 3406 1091460 832 197334568 184.50 184.50 178.00 178.00 6.50 -3.52% 177.50 8 178.00 10 34.17
2013-07-11 3406 1083857 867 193202332 181.00 181.50 175.00 175.50 2.50 -1.4% 175.50 2 176.00 1 33.69
2013-07-12 3406 667000 478 117615000 175.00 178.00 175.00 176.50 1.00 0.57% 176.00 19 176.50 142 33.88
2013-07-15 3406 1427088 1112 252396118 174.50 180.00 174.50 176.50 0.00 0% 176.50 22 177.00 13 33.88
2013-07-16 3406 629562 527 112017474 177.50 179.50 177.00 177.00 0.50 0.28% 177.00 33 177.50 2 33.97
2013-07-17 3406 599575 516 104768050 178.00 178.00 173.00 173.00 4.00 -2.26% 173.00 88 174.50 47 33.21
2013-07-18 3406 781474 643 134965761 173.00 174.50 171.00 173.00 0.00 0% 173.00 12 173.50 6 33.21
2013-07-19 3406 902365 724 153646510 173.00 173.50 168.50 169.00 4.00 -2.31% 169.00 15 169.50 14 32.44
2013-07-22 3406 571896 476 96237820 169.00 169.00 166.00 167.00 2.00 -1.18% 167.00 35 168.00 1 32.05
2013-07-23 3406 1398920 1091 235325000 168.00 171.00 166.00 167.00 0.00 0% 166.50 46 167.00 6 32.05
2013-07-24 3406 1341331 1055 225939939 168.50 171.50 167.00 167.50 0.50 0.3% 167.50 7 168.00 7 32.15
2013-07-25 3406 1158738 914 196090566 168.00 170.50 168.00 170.00 2.50 1.49% 170.00 16 170.50 32 32.63
2013-07-26 3406 2027692 1559 353487866 175.00 177.00 171.50 172.50 2.50 1.47% 172.50 36 173.00 12 33.11
2013-07-29 3406 745455 619 128075074 172.50 174.50 169.50 171.50 1.00 -0.58% 171.00 4 171.50 6 32.92
2013-07-30 3406 787166 635 134124386 172.00 173.50 169.00 169.00 2.50 -1.46% 169.00 15 169.50 1 32.44
2013-07-31 3406 2677276 2002 428888660 168.00 169.00 157.50 158.50 10.50 -6.21% 158.00 11 158.50 2 30.42
2013-08-01 3406 896929 763 138058457 156.50 158.50 151.00 153.50 5.00 -3.15% 153.50 86 154.00 2 29.46
2013-08-02 3406 1065133 901 163829681 154.50 157.00 153.00 153.50 0.00 0% 153.50 3 154.00 15 29.46
2013-08-05 3406 1299988 1059 203745080 153.50 159.00 153.00 158.00 4.50 2.93% 158.00 13 158.50 14 30.33
2013-08-06 3406 1369503 1080 219061733 158.00 161.00 156.50 161.00 3.00 1.9% 160.50 4 161.00 34 30.90
2013-08-07 3406 483026 374 76610593 160.00 160.00 157.50 158.00 3.00 -1.86% 158.00 15 158.50 4 30.33
2013-08-08 3406 780552 566 123786541 158.00 160.00 157.00 159.50 1.50 0.95% 159.00 2 159.50 18 30.61
2013-08-09 3406 4137090 2703 697455300 169.00 170.50 164.50 167.50 8.00 5.02% 167.50 147 168.00 2 32.15
2013-08-12 3406 2416747 1574 408273621 167.50 171.00 166.50 167.00 0.50 -0.3% 167.00 39 167.50 56 32.05
2013-08-13 3406 3001539 2051 493619777 158.00 168.00 158.00 167.00 0.00 0% 167.00 29 167.50 8 32.05
2013-08-14 3406 2385099 1738 404796330 170.00 172.00 167.00 169.00 2.00 1.2% 169.00 35 169.50 2 72.53
2013-08-15 3406 1146997 755 193405496 169.00 171.00 167.50 168.00 1.00 -0.59% 168.00 5 168.50 17 72.10
2013-08-16 3406 1031036 676 172890976 168.00 169.00 166.00 166.50 1.50 -0.89% 166.50 37 167.00 2 71.46
2013-08-19 3406 1240100 769 208951900 166.50 170.00 166.00 168.00 1.50 0.9% 168.00 29 168.50 2 72.10
2013-08-20 3406 2164282 1370 365741722 168.00 170.00 167.00 169.50 1.50 0.89% 169.00 67 169.50 14 72.75
2013-08-22 3406 5210975 3720 916018050 172.00 180.00 172.00 178.50 9.00 5.31% 178.50 9 179.00 76 76.61
2013-08-23 3406 1896398 1402 337258446 179.50 179.50 176.50 178.00 0.50 -0.28% 178.00 21 178.50 142 76.39
2013-08-26 3406 1638808 1335 294696016 182.00 183.00 177.00 177.50 0.50 -0.28% 177.50 41 178.00 50 76.18
2013-08-27 3406 3023872 2250 516738984 177.50 179.00 168.00 169.00 8.50 -4.79% 169.00 22 169.50 7 72.53
2013-08-28 3406 2292930 1718 392440422 169.00 173.00 168.00 173.00 4.00 2.37% 173.00 38 173.50 25 74.25
2013-08-29 3406 1268210 951 219892830 173.00 175.00 171.50 173.50 0.50 0.29% 173.00 32 173.50 6 74.46
2013-08-30 3406 947989 667 163617600 173.50 174.50 171.00 173.50 0.00 0% 173.00 2 173.50 16 74.46
2013-09-02 3406 995986 744 170507112 174.50 174.50 169.00 171.00 2.50 -1.44% 170.50 16 171.00 7 73.39
2013-09-03 3406 820103 713 141248819 172.50 173.50 170.00 173.00 2.00 1.17% 172.50 17 173.00 40 74.25
2013-09-04 3406 4403019 3044 783699363 173.50 181.00 172.00 178.00 5.00 2.89% 177.50 6 178.00 2 76.39
2013-09-05 3406 1871518 1221 328543650 177.00 177.50 173.00 176.00 2.00 -1.12% 176.00 18 176.50 3 75.54
2013-09-06 3406 1018276 831 177392885 175.00 177.00 173.00 173.50 2.50 -1.42% 173.50 27 174.00 2 74.46
2013-09-09 3406 955550 705 165911425 173.50 175.00 172.50 173.50 0.00 0% 173.00 35 173.50 39 74.46
2013-09-10 3406 1264003 978 217879514 175.00 175.50 170.00 171.00 2.50 -1.44% 171.00 7 171.50 8 73.39
2013-09-11 3406 2773765 2086 453653550 169.00 171.50 160.00 162.50 8.50 -4.97% 162.50 13 163.00 1 69.74
2013-09-12 3406 1551438 1171 251373770 162.50 163.50 161.00 162.50 0.00 0% 162.00 23 162.50 21 69.74
2013-09-13 3406 708513 620 115186359 163.50 164.50 161.50 161.50 1.00 -0.62% 161.50 47 162.00 9 69.31
2013-09-14 3406 625928 497 100604908 163.00 163.00 160.00 160.00 1.50 -0.93% 160.00 6 160.50 4 68.67
2013-09-16 3406 1332079 1134 217726035 160.00 165.00 160.00 164.50 4.50 2.81% 164.00 10 164.50 18 70.60
2013-09-17 3406 611914 515 99551068 163.00 164.00 161.50 161.50 3.00 -1.82% 161.50 18 162.00 2 69.31
2013-09-18 3406 667849 582 107831189 161.50 163.00 160.50 161.00 0.50 -0.31% 161.00 15 161.50 25 69.10
2013-09-23 3406 530083 456 85992029 161.00 163.00 161.00 163.00 2.00 1.24% 162.50 6 163.00 34 69.96
2013-09-24 3406 1089675 884 179543362 164.00 167.00 163.50 163.50 0.50 0.31% 163.50 66 164.00 3 70.17
2013-09-25 3406 3193614 2363 496789745 163.50 165.00 152.50 152.50 11.00 -6.73% 0.00 0 152.50 1947 65.45
2013-09-26 3406 4272274 2618 644967326 152.50 154.00 146.00 148.00 4.50 -2.95% 148.00 64 148.50 2 63.52
2013-09-27 3406 4323105 3089 610598847 148.50 149.50 138.50 141.00 7.00 -4.73% 140.50 31 141.00 40 60.52
2013-09-30 3406 2318572 1830 325840724 139.00 144.00 136.00 142.00 1.00 0.71% 142.00 5 142.50 7 60.94
2013-10-01 3406 1281594 984 180050254 142.00 143.00 139.00 140.50 1.50 -1.06% 140.00 61 140.50 14 60.30
2013-10-02 3406 1154016 873 162309246 140.50 143.00 139.00 140.50 0.00 0% 140.50 19 141.00 6 60.30
2013-10-03 3406 3229925 2417 475540825 142.00 150.00 141.50 149.50 9.00 6.41% 149.00 4 149.50 18 64.16
2013-10-04 3406 2431184 1812 369305784 149.00 154.00 147.50 151.00 1.50 1% 151.00 6 151.50 37 64.81
2013-10-07 3406 1512673 1100 227101610 152.00 153.00 147.50 149.50 1.50 -0.99% 149.00 1 149.50 13 64.16
2013-10-08 3406 2184350 1664 318954300 150.50 150.50 143.00 148.00 1.50 -1% 147.00 1 148.00 15 63.52
2013-10-09 3406 1286528 1020 185829032 145.00 147.50 143.00 143.50 4.50 -3.04% 143.50 19 144.00 16 61.59
2013-10-11 3406 3576349 2617 498620481 146.00 147.00 135.50 135.50 8.00 -5.57% 135.00 69 135.50 15 58.15
2013-10-14 3406 3268286 2231 417916676 129.00 133.50 126.50 126.50 9.00 -6.64% 0.00 0 126.50 784 54.29
2013-10-15 3406 2428298 1731 307133846 126.50 128.00 125.00 127.00 0.50 0.4% 127.00 49 127.50 33 54.51
2013-10-16 3406 3538023 2565 428022237 128.50 128.50 118.50 118.50 8.50 -6.69% 118.50 122 119.00 10 50.86
2013-10-17 3406 3960791 2858 476872793 120.00 123.00 116.50 123.00 4.50 3.8% 122.50 8 123.00 41 52.79
2013-10-18 3406 2605916 1869 325165916 123.00 127.00 121.00 126.00 3.00 2.44% 125.50 61 126.00 37 54.08
2013-10-21 3406 2202575 1685 278224450 127.00 129.50 123.00 124.50 1.50 -1.19% 124.50 38 125.00 31 53.43
2013-10-22 3406 3007536 2277 365822536 123.00 124.50 119.00 124.00 0.50 -0.4% 123.50 11 124.00 34 53.22
2013-10-23 3406 4076611 2966 485883402 124.00 125.00 116.00 117.00 7.00 -5.65% 117.00 6 117.50 29 50.21
2013-10-24 3406 6286228 4441 732507200 115.50 122.50 112.50 119.50 2.50 2.14% 119.50 108 120.00 49 51.29
2013-10-25 3406 3081685 2273 369031885 118.00 121.50 117.00 121.00 1.50 1.26% 120.50 1 121.00 46 51.93
2013-10-28 3406 2873789 2105 340273995 121.00 123.00 116.00 116.00 5.00 -4.13% 116.00 88 116.50 6 49.79
2013-10-29 3406 4716128 3534 566526616 116.00 123.50 115.50 122.00 6.00 5.17% 122.00 11 122.50 23 52.36
2013-10-30 3406 2858945 2137 348090205 123.00 124.50 119.50 119.50 2.50 -2.05% 119.50 12 120.00 8 51.29
2013-10-31 3406 2361138 1810 279028422 119.50 120.50 116.50 119.50 0.00 0% 119.50 52 120.00 45 51.29
2013-11-01 3406 4912219 3405 565542292 119.50 120.00 114.00 114.50 5.00 -4.18% 114.50 58 115.00 18 49.14
2013-11-04 3406 5065262 3746 551201895 114.50 114.50 106.50 106.50 8.00 -6.99% 0.00 0 106.50 438 45.71
2013-11-05 3406 4499493 3355 488840492 105.00 112.50 105.00 108.00 1.50 1.41% 107.50 44 108.00 18 46.35
2013-11-06 3406 3988297 2906 406760344 108.00 110.00 100.50 100.50 7.50 -6.94% 0.00 0 100.50 477 43.13
2013-11-07 3406 3234416 2275 324039199 100.00 102.00 97.10 99.30 1.20 -1.19% 99.30 37 99.50 10 42.62
2013-11-08 3406 3536417 2450 358101706 99.00 103.50 99.00 101.00 1.70 1.71% 100.50 58 101.50 18 43.35
2013-11-11 3406 2489177 1700 255087877 102.50 104.00 100.50 100.50 0.50 -0.5% 100.50 16 101.00 7 43.13
2013-11-12 3406 5425559 3896 518545623 101.50 101.50 93.50 93.60 6.90 -6.87% 93.60 8 93.70 3 40.17
2013-11-13 3406 5742260 4113 515070664 91.10 92.60 87.10 87.10 6.50 -6.94% 87.10 54 87.20 19 37.38
2013-11-14 3406 7883218 5232 710067556 87.60 93.10 85.60 92.00 4.90 5.63% 91.90 3 92.00 9 0.00
2013-11-15 3406 4691798 3439 418977924 92.00 92.00 87.30 87.50 4.50 -4.89% 87.50 2 87.60 5 0.00
2013-11-18 3406 5649638 3906 471755521 87.40 87.40 81.40 81.40 6.10 -6.97% 0.00 0 81.40 23 0.00
2013-11-19 3406 5264106 3901 436012530 81.40 84.50 81.30 82.40 1.00 1.23% 82.40 3 82.50 31 0.00
2013-11-20 3406 5644041 3674 465933203 82.00 84.20 80.00 82.90 0.50 0.61% 82.90 38 83.00 9 0.00
2013-11-21 3406 4125330 3012 343076490 81.80 84.80 81.00 83.00 0.10 0.12% 83.00 4 83.10 3 0.00
2013-11-22 3406 5216537 3369 425117626 83.50 84.00 80.10 80.20 2.80 -3.37% 80.20 94 80.30 12 0.00
2013-11-25 3406 2400215 1717 194403653 81.80 82.20 80.20 81.20 1.00 1.25% 81.10 2 81.20 9 0.00
2013-11-26 3406 5479598 3723 448688336 80.20 84.00 79.00 81.90 0.70 0.86% 81.90 23 82.00 16 0.00
2013-11-27 3406 5981978 3805 509862517 82.00 87.00 81.90 85.00 3.10 3.79% 85.00 29 85.10 2 0.00
2013-11-28 3406 4221111 2907 364416899 86.50 87.50 84.80 86.50 1.50 1.76% 86.40 20 86.50 3 0.00
2013-11-29 3406 4760640 3143 419802487 86.60 89.90 85.90 88.00 1.50 1.73% 87.80 8 88.00 3 0.00
2013-12-02 3406 2173063 1500 189764267 88.00 88.50 86.50 87.90 0.10 -0.11% 87.50 1 87.90 15 0.00
2013-12-03 3406 2699486 1907 239390312 87.50 89.60 87.10 88.10 0.20 0.23% 88.10 45 88.50 3 0.00
2013-12-04 3406 3016197 2072 263650457 88.50 89.40 86.10 87.60 0.50 -0.57% 87.50 2 87.60 15 0.00
2013-12-05 3406 2496085 1701 218617495 87.70 88.70 86.70 86.70 0.90 -1.03% 86.60 10 86.70 5 0.00
2013-12-06 3406 2398574 1688 210198248 87.50 88.40 86.60 87.00 0.30 0.35% 87.00 31 87.10 2 0.00
2013-12-09 3406 5488690 3660 458202069 88.00 88.00 81.20 81.30 5.70 -6.55% 81.30 9 81.40 2 0.00
2013-12-10 3406 4515751 2857 369961880 80.00 83.50 79.30 83.40 2.10 2.58% 83.30 7 83.40 5 0.00
2013-12-11 3406 2179982 1540 179471322 83.40 83.90 81.50 82.10 1.30 -1.56% 82.10 2 82.20 6 0.00
2013-12-12 3406 1676981 1217 136639630 81.00 82.50 80.20 82.50 0.40 0.49% 82.40 3 82.50 14 0.00
2013-12-13 3406 2785150 1860 233183073 81.70 85.00 81.70 83.40 0.90 1.09% 83.30 21 83.50 1 0.00
2013-12-16 3406 769248 608 64215332 83.40 84.30 82.70 84.00 0.60 0.72% 83.70 4 84.00 31 0.00
2013-12-17 3406 4453061 2941 389651444 84.30 89.50 84.30 87.70 3.70 4.4% 87.70 10 87.80 3 0.00
2013-12-18 3406 4595237 2998 413471720 88.10 91.50 88.10 90.00 2.30 2.62% 89.80 8 90.00 11 0.00
2013-12-19 3406 2407855 1612 214710249 91.20 91.40 88.20 88.60 1.40 -1.56% 88.60 3 88.70 9 0.00
2013-12-20 3406 1896957 1323 169366673 88.60 90.50 88.20 88.60 0.00 0% 88.60 14 88.70 2 0.00
2013-12-23 3406 2401522 1763 208611577 88.80 89.80 85.20 87.90 0.70 -0.79% 87.70 2 87.90 4 0.00
2013-12-24 3406 1086089 760 94885904 88.50 88.50 86.50 87.50 0.40 -0.46% 87.50 16 87.60 2 0.00
2013-12-25 3406 2143628 1466 191435187 87.50 90.70 87.50 88.30 0.80 0.91% 88.30 9 88.50 1 0.00
2013-12-26 3406 1063150 707 94614325 89.30 89.70 88.30 89.50 1.20 1.36% 89.30 2 89.50 12 0.00
2013-12-27 3406 3109492 2113 282429126 90.60 91.70 90.00 90.00 0.50 0.56% 90.00 113 90.20 2 0.00
2013-12-30 3406 1326659 943 119371073 90.20 90.70 89.50 89.90 0.10 -0.11% 89.90 2 90.00 3 0.00
2013-12-31 3406 2824696 1888 258941394 92.00 93.00 90.20 90.40 0.50 0.56% 90.40 7 90.80 5 0.00
2013-12-31 3406 2824696 1888 258941394 92.00 93.00 90.20 90.40 0.50 0% 90.40 7 90.80 5 0.00