柏騰(3518)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　35.60
0
0%		36.20
0.6
1.69%		35.90
-0.3
-0.83%		 　35.55
-0.35
-0.97%		34.85
-0.7
-1.97%		34.45
-0.4
-1.15%		34.95
0.5
1.45%		35.20
0.25
0.72%		 　35.00
-0.2
-0.57%		35.30
0.3
0.86%		35.10
-0.2
-0.57%		34.50
-0.6
-1.71%		35.40
0.9
2.61%		 　35.15
-0.25
-0.71%		35.50
0.35
1%		36.80
1.3
3.66%		36.30
-0.5
-1.36%		35.85
-0.45
-1.24%		 　35.90
0.05
0.14%		35.70
-0.2
-0.56%		36.55
0.85
2.38%		36.65
0.1
0.27%		35.54
2 月36.30
-0.35
-0.95%		 　36.40
0.1
0.28%		36.00
-0.4
-1.1%		35.80
-0.2
-0.56%		 　　　　　　　　　　36.50
0.7
1.96%		36.75
0.25
0.68%		36.65
-0.1
-0.27%		37.80
1.15
3.14%		39.50
1.7
4.5%		39.70
0.2
0.51%		 39.90
0.2
0.5%		40.40
0.5
1.25%		40.00
-0.4
-0.99%		 38.36
3 月40.65
0.65
1.63%		 　39.90
-0.75
-1.85%		40.00
0.1
0.25%		40.80
0.8
2%		40.35
-0.45
-1.1%		40.20
-0.15
-0.37%		 　38.90
-1.3
-3.23%		39.40
0.5
1.29%		39.30
-0.1
-0.25%		39.30
0
0%		39.80
0.5
1.27%		 　39.20
-0.6
-1.51%		39.00
-0.2
-0.51%		38.60
-0.4
-1.03%		40.10
1.5
3.89%		40.00
-0.1
-0.25%		 　42.80
2.8
7%		42.40
-0.4
-0.93%		42.00
-0.4
-0.94%		42.15
0.15
0.36%		42.00
-0.15
-0.36%		 40.36
4 月41.00
-1
-2.38%		41.90
0.9
2.2%		40.70
-1.2
-2.86%		 　　　39.80
-0.9
-2.21%		40.00
0.2
0.5%		40.00
0
0%		39.50
-0.5
-1.25%		38.30
-1.2
-3.04%		 　38.55
0.25
0.65%		39.50
0.95
2.46%		39.25
-0.25
-0.63%		39.80
0.55
1.4%		40.20
0.4
1.01%		 　42.20
2
4.98%		42.50
0.3
0.71%		41.70
-0.8
-1.88%		41.90
0.2
0.48%		41.60
-0.3
-0.72%		 　41.95
0.35
0.84%		41.30
-0.65
-1.55%		 40.61
5 月　41.15
-0.15
-0.36%		41.00
-0.15
-0.36%		 　40.90
-0.1
-0.24%		40.90
0
0%		40.80
-0.1
-0.24%		40.50
-0.3
-0.74%		41.55
1.05
2.59%		 　41.50
-0.05
-0.12%		41.25
-0.25
-0.6%		41.40
0.15
0.36%		41.25
-0.15
-0.36%		41.50
0.25
0.61%		 　41.55
0.05
0.12%		41.55
0
0%		41.70
0.15
0.36%		41.30
-0.4
-0.96%		40.75
-0.55
-1.33%		 　41.00
0.25
0.61%		40.85
-0.15
-0.37%		40.80
-0.05
-0.12%		40.85
0.05
0.12%		40.10
-0.75
-1.84%		41.12
6 月 　40.15
0.05
0.12%		40.00
-0.15
-0.37%		39.60
-0.4
-1%		39.40
-0.2
-0.51%		38.70
-0.7
-1.78%		 　39.60
0.9
2.33%		40.40
0.8
2.02%		 39.55
-0.85
-2.1%		39.45
-0.1
-0.25%		 　39.20
-0.25
-0.63%		40.00
0.8
2.04%		39.95
-0.05
-0.13%		40.20
0.25
0.63%		39.20
-1
-2.49%		 　39.10
-0.1
-0.26%		38.30
-0.8
-2.05%		38.50
0.2
0.52%		38.50
0
0%		38.30
-0.2
-0.52%		 39.47
7 月40.00
1.7
4.44%		41.15
1.15
2.88%		41.30
0.15
0.36%		40.80
-0.5
-1.21%		41.90
1.1
2.7%		 　41.90
0
0%		41.25
-0.65
-1.55%		40.70
-0.55
-1.33%		40.60
-0.1
-0.25%		40.20
-0.4
-0.99%		 　41.10
0.9
2.24%		41.00
-0.1
-0.24%		41.25
0.25
0.61%		40.90
-0.35
-0.85%		40.70
-0.2
-0.49%		 　40.45
-0.25
-0.61%		40.10
-0.35
-0.87%		40.10
0
0%		40.40
0.3
0.75%		40.45
0.05
0.12%		 　40.00
-0.45
-1.11%		40.00
0
0%		39.80
-0.2
-0.5%		40.72
8 月39.90
0.1
0.25%		39.85
-0.05
-0.13%		 　39.55
-0.3
-0.75%		40.80
1.25
3.16%		39.80
-1
-2.45%		40.00
0.2
0.5%		39.80
-0.2
-0.5%		 　40.20
0.4
1.01%		40.25
0.05
0.12%		40.30
0.05
0.12%		40.00
-0.3
-0.74%		39.80
-0.2
-0.5%		 　40.00
0.2
0.5%		39.55
-0.45
-1.13%		 39.50
-0.05
-0.13%		39.30
-0.2
-0.51%		 　39.10
-0.2
-0.51%		38.80
-0.3
-0.77%		38.60
-0.2
-0.52%		38.80
0.2
0.52%		38.70
-0.1
-0.26%		 39.58
9 月　37.80
-0.9
-2.33%		38.90
1.1
2.91%		38.70
-0.2
-0.51%		38.75
0.05
0.13%		38.80
0.05
0.13%		 　38.50
-0.3
-0.77%		38.00
-0.5
-1.3%		38.05
0.05
0.13%		37.90
-0.15
-0.39%		37.60
-0.3
-0.79%		38.45
0.85
2.26%		 38.45
0
0%		38.00
-0.45
-1.17%		38.00
0
0%		 　　　38.05
0.05
0.13%		38.15
0.1
0.26%		38.40
0.25
0.66%		38.00
-0.4
-1.04%		38.00
0
0%		 　38.30
0.3
0.79%		 38.26
10 月38.35
0.05
0.13%		38.00
-0.35
-0.91%		38.00
0
0%		37.80
-0.2
-0.53%		 　37.95
0.15
0.4%		37.95
0
0%		37.75
-0.2
-0.53%		 37.70
-0.05
-0.13%		 　37.50
-0.2
-0.53%		37.80
0.3
0.8%		37.50
-0.3
-0.79%		37.60
0.1
0.27%		37.80
0.2
0.53%		 　37.30
-0.5
-1.32%		37.65
0.35
0.94%		37.80
0.15
0.4%		37.90
0.1
0.26%		37.90
0
0%		 　37.80
-0.1
-0.26%		37.55
-0.25
-0.66%		37.60
0.05
0.13%		37.65
0.05
0.13%		37.74
11 月37.90
0.25
0.66%		 　37.60
-0.3
-0.79%		37.60
0
0%		37.80
0.2
0.53%		37.80
0
0%		37.80
0
0%		 　38.05
0.25
0.66%		38.00
-0.05
-0.13%		37.80
-0.2
-0.53%		37.90
0.1
0.26%		38.00
0.1
0.26%		 　38.10
0.1
0.26%		38.50
0.4
1.05%		39.70
1.2
3.12%		39.90
0.2
0.5%		39.50
-0.4
-1%		 　39.50
0
0%		39.30
-0.2
-0.51%		39.25
-0.05
-0.13%		39.55
0.3
0.76%		40.10
0.55
1.39%		 38.84
12 月　42.90
2.8
6.98%		45.90
3
6.99%		45.95
0.05
0.11%		47.30
1.35
2.94%		46.70
-0.6
-1.27%		 　45.40
-1.3
-2.78%		45.55
0.15
0.33%		45.75
0.2
0.44%		45.55
-0.2
-0.44%		48.70
3.15
6.92%		 　52.10
3.4
6.98%		52.30
0.2
0.38%		51.80
-0.5
-0.96%		51.90
0.1
0.19%		55.00
3.1
5.97%		 　54.20
-0.8
-1.45%		54.90
0.7
1.29%		56.00
1.1
2%		55.50
-0.5
-0.89%		55.50
0
0%		 　53.50
-2
-3.6%		53.80
0.3
0.56%		50.44

說明:最高漲幅:7%最低跌幅:-3.6% 最高價:56.00最低價:34.45平均價:40.11,灰色底表示週末,漲140天(90.45)元,跌147天(-61)元,平盤23天
7%=9,6%=1,5%=3,4%=6,3%=9,2%=20,1%=48,0%=67,-0%=2,-1%=6,-2%=23,-3%=36,-4%=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 3518 89616 57 3200824 36.10 36.10 35.40 35.60 0.50 0% 35.55 1 35.60 27 0.00
2013-01-03 3518 52765 52 1906429 35.70 36.50 35.70 36.20 0.60 1.69% 36.00 1 36.20 1 0.00
2013-01-04 3518 69706 44 2509676 36.00 36.20 35.60 35.90 0.30 -0.83% 35.70 1 35.90 1 0.00
2013-01-07 3518 94350 33 3379113 35.60 36.00 35.50 35.55 0.35 -0.97% 35.60 1 35.75 9 0.00
2013-01-08 3518 378646 83 13237164 35.30 35.30 34.70 34.85 0.70 -1.97% 34.85 1 35.10 9 0.00
2013-01-09 3518 167779 94 5815937 34.85 35.00 34.40 34.45 0.40 -1.15% 34.40 1 34.45 30 0.00
2013-01-10 3518 240750 104 8412907 34.50 35.40 34.50 34.95 0.50 1.45% 34.90 3 35.00 1 0.00
2013-01-11 3518 20263 24 709164 34.80 35.45 34.80 35.20 0.25 0.72% 35.20 5 35.40 6 0.00
2013-01-14 3518 477276 49 16703460 34.80 35.20 34.80 35.00 0.20 -0.57% 34.90 2 35.20 3 0.00
2013-01-15 3518 76436 66 2717810 35.00 35.95 35.00 35.30 0.30 0.86% 35.30 2 35.40 5 0.00
2013-01-16 3518 44000 22 1552900 35.30 35.50 35.05 35.10 0.20 -0.57% 35.05 1 35.10 3 0.00
2013-01-17 3518 55024 29 1913111 35.00 35.10 34.50 34.50 0.60 -1.71% 34.50 6 34.65 9 0.00
2013-01-18 3518 32609 33 1139124 34.60 35.40 34.60 35.40 0.90 2.61% 35.40 1 35.45 2 0.00
2013-01-21 3518 28853 26 1015731 35.40 35.90 35.00 35.15 0.25 -0.71% 35.15 8 35.25 10 0.00
2013-01-22 3518 53726 31 1901990 35.15 35.65 35.15 35.50 0.35 1% 35.45 8 35.50 2 0.00
2013-01-23 3518 293690 219 10821164 35.50 37.65 35.50 36.80 1.30 3.66% 36.70 10 36.80 6 0.00
2013-01-24 3518 139951 83 5077475 36.70 36.70 36.10 36.30 0.50 -1.36% 36.25 11 36.40 7 0.00
2013-01-25 3518 106400 52 3835459 36.30 36.50 35.80 35.85 0.45 -1.24% 35.85 7 36.15 4 0.00
2013-01-28 3518 31759 27 1143195 35.85 36.30 35.85 35.90 0.05 0.14% 35.90 11 36.00 1 0.00
2013-01-29 3518 168613 90 6053217 36.00 36.30 35.60 35.70 0.20 -0.56% 35.70 5 35.90 1 0.00
2013-01-30 3518 182306 110 6641904 35.70 37.00 35.70 36.55 0.85 2.38% 36.55 4 36.60 2 0.00
2013-01-31 3518 158871 76 5842109 36.55 37.50 36.50 36.65 0.10 0.27% 36.60 2 36.65 4 0.00
2013-02-01 3518 134041 67 4894675 36.65 36.65 36.20 36.30 0.35 -0.95% 36.30 5 36.50 5 0.00
2013-02-04 3518 49343 38 1800511 36.50 36.60 36.40 36.40 0.10 0.28% 36.20 7 36.40 2 0.00
2013-02-05 3518 45317 33 1634045 36.70 36.70 36.00 36.00 0.40 -1.1% 36.00 3 36.20 9 0.00
2013-02-06 3518 95712 47 3443454 36.15 36.25 35.55 35.80 0.20 -0.56% 35.55 1 35.80 13 0.00
2013-02-18 3518 86134 58 3133037 36.20 36.70 36.00 36.50 0.70 1.96% 36.20 7 36.50 12 0.00
2013-02-19 3518 151400 90 5551259 36.25 36.80 36.25 36.75 0.25 0.68% 36.65 6 36.80 6 0.00
2013-02-20 3518 118401 79 4346563 36.65 36.85 36.50 36.65 0.10 -0.27% 36.75 5 36.85 7 0.00
2013-02-21 3518 263313 141 9716086 36.80 38.00 36.30 37.80 1.15 3.14% 37.60 1 37.80 6 0.00
2013-02-22 3518 595474 337 23159870 37.80 40.20 37.45 39.50 1.70 4.5% 39.50 1 39.60 5 0.00
2013-02-23 3518 615221 229 24607677 39.50 40.50 39.05 39.70 0.20 0.51% 39.70 6 39.80 4 0.00
2013-02-25 3518 203262 143 8121378 39.70 40.20 39.60 39.90 0.20 0.5% 39.90 3 40.00 12 0.00
2013-02-26 3518 672943 348 27399702 39.90 41.50 39.90 40.40 0.50 1.25% 40.40 9 40.50 3 0.00
2013-02-27 3518 236344 158 9517817 40.30 40.90 39.90 40.00 0.40 -0.99% 40.00 11 40.05 1 0.00
2013-03-01 3518 514039 238 21039827 40.00 41.20 40.00 40.65 0.65 1.63% 40.65 4 40.75 1 0.00
2013-03-04 3518 376153 211 15091442 41.00 41.00 39.60 39.90 0.75 -1.85% 39.70 5 39.90 36 0.00
2013-03-05 3518 178874 104 7143386 40.00 40.15 39.60 40.00 0.10 0.25% 40.00 6 40.05 4 0.00
2013-03-06 3518 169490 92 6871268 40.15 41.05 39.95 40.80 0.80 2% 40.50 6 40.80 1 0.00
2013-03-07 3518 139055 87 5630653 40.80 40.85 40.20 40.35 0.45 -1.1% 40.30 11 40.35 1 0.00
2013-03-08 3518 103670 68 4184712 40.85 40.85 40.20 40.20 0.15 -0.37% 40.20 3 40.30 15 0.00
2013-03-11 3518 319143 162 12507028 39.90 40.20 38.50 38.90 1.30 -3.23% 38.90 5 39.20 6 0.00
2013-03-12 3518 222179 137 8804413 38.80 40.20 38.80 39.40 0.50 1.29% 39.40 2 39.50 9 0.00
2013-03-13 3518 47854 42 1883256 39.40 39.50 39.30 39.30 0.10 -0.25% 39.30 13 39.40 5 0.00
2013-03-14 3518 69707 52 2732292 39.30 39.45 39.00 39.30 0.00 0% 39.30 2 39.40 1 0.00
2013-03-15 3518 247406 170 9901183 39.35 41.00 39.35 39.80 0.50 1.27% 39.80 3 40.00 10 0.00
2013-03-18 3518 72100 85 2844800 39.80 39.80 39.20 39.20 0.60 -1.51% 39.20 2 39.40 5 0.00
2013-03-19 3518 153772 120 6023508 39.00 39.50 39.00 39.00 0.20 -0.51% 39.00 6 39.15 1 0.00
2013-03-20 3518 252251 136 9746172 38.80 38.80 38.50 38.60 0.40 -1.03% 38.60 6 38.65 1 0.00
2013-03-21 3518 343023 172 13596688 38.70 40.20 38.70 40.10 1.50 3.89% 40.10 1 40.20 12 0.00
2013-03-22 3518 121377 98 4853222 40.10 40.50 39.60 40.00 0.10 -0.25% 39.75 1 40.00 2 0.00
2013-03-25 3518 1300467 633 54797452 40.00 42.80 40.00 42.80 2.80 7% 42.80 187 0.00 0 0.00
2013-03-26 3518 1121234 691 48941906 43.50 44.60 42.40 42.40 0.40 -0.93% 42.40 2 42.55 2 0.00
2013-03-27 3518 435236 308 18390065 42.40 42.70 41.70 42.00 0.40 -0.94% 42.00 2 42.10 1 0.00
2013-03-28 3518 372096 321 15854418 42.00 43.40 42.00 42.15 0.15 0.36% 42.15 8 42.30 5 0.00
2013-03-29 3518 673448 287 27750810 40.00 42.50 40.00 42.00 0.15 -0.36% 42.00 4 42.15 1 0.00
2013-04-01 3518 338501 143 13933861 42.00 42.00 41.00 41.00 1.00 -2.38% 41.00 28 41.20 2 0.00
2013-04-02 3518 217854 98 9023361 41.00 42.00 41.00 41.90 0.90 2.2% 41.70 6 41.90 4 0.00
2013-04-03 3518 685991 190 28549360 41.90 41.90 40.60 40.70 1.20 -2.86% 40.70 1 40.95 9 0.00
2013-04-08 3518 378837 186 15066043 40.00 40.00 39.20 39.80 0.90 -2.21% 39.80 2 39.95 6 0.00
2013-04-09 3518 204182 148 8174921 40.00 40.30 39.80 40.00 0.20 0.5% 39.90 2 40.00 5 0.00
2013-04-10 3518 189808 106 7592620 40.00 40.50 39.85 40.00 0.00 0% 39.90 17 40.00 7 0.00
2013-04-11 3518 264330 145 10586254 40.50 40.50 39.50 39.50 0.50 -1.25% 39.50 1 39.70 1 0.00
2013-04-12 3518 548788 276 21237269 39.50 39.70 38.15 38.30 1.20 -3.04% 38.30 9 38.45 2 0.00
2013-04-15 3518 50641 71 1951697 38.50 38.75 38.30 38.55 0.25 0.65% 38.50 10 38.70 1 0.00
2013-04-16 3518 206372 179 8088102 37.65 39.60 37.65 39.50 0.95 2.46% 39.30 5 39.50 12 0.00
2013-04-17 3518 44855 88 1758355 39.00 39.60 39.00 39.25 0.25 -0.63% 39.25 1 39.45 2 0.00
2013-04-18 3518 457019 189 18093646 39.20 40.05 39.20 39.80 0.55 1.4% 39.65 1 39.80 1 0.00
2013-04-19 3518 437240 143 17700394 39.80 40.95 39.80 40.20 0.40 1.01% 40.20 22 40.25 1 0.00
2013-04-22 3518 755419 328 31766798 40.80 42.70 40.80 42.20 2.00 4.98% 42.10 11 42.20 11 0.00
2013-04-23 3518 384279 202 16228445 42.20 42.70 41.50 42.50 0.30 0.71% 42.10 3 42.50 1 0.00
2013-04-24 3518 226179 106 9535816 42.50 42.80 41.50 41.70 0.80 -1.88% 41.70 25 42.00 8 0.00
2013-04-25 3518 400316 151 16826774 42.50 42.50 41.30 41.90 0.20 0.48% 41.70 5 42.00 8 0.00
2013-04-26 3518 322510 104 13472936 41.90 42.00 41.30 41.60 0.30 -0.72% 41.60 10 41.70 5 0.00
2013-04-29 3518 80334 43 3348141 41.50 42.00 41.50 41.95 0.35 0.84% 41.50 11 41.95 2 0.00
2013-04-30 3518 163522 75 6803923 42.00 42.00 41.20 41.30 0.65 -1.55% 41.25 4 41.30 1 0.00
2013-05-02 3518 64832 50 2677566 41.30 41.85 41.05 41.15 0.15 -0.36% 41.15 8 41.30 1 0.00
2013-05-03 3518 68829 44 2825370 41.15 41.15 41.00 41.00 0.15 -0.36% 41.00 2 41.20 10 0.00
2013-05-06 3518 61384 43 2508539 41.00 41.00 40.65 40.90 0.10 -0.24% 40.85 6 40.90 3 0.00
2013-05-07 3518 249697 60 10233929 40.90 41.50 40.90 40.90 0.00 0% 40.90 2 41.00 22 0.00
2013-05-08 3518 116525 73 4769309 41.00 41.00 40.80 40.80 0.10 -0.24% 40.80 15 40.90 15 0.00
2013-05-09 3518 192256 89 7819749 40.80 41.20 40.30 40.50 0.30 -0.74% 40.50 4 40.80 7 0.00
2013-05-10 3518 225516 107 9307306 40.60 41.60 40.60 41.55 1.05 2.59% 41.35 6 41.55 2 0.00
2013-05-13 3518 343677 119 14412957 41.90 42.45 41.50 41.50 0.05 -0.12% 41.50 8 41.60 1 0.00
2013-05-14 3518 106517 62 4417120 41.55 41.70 41.20 41.25 0.25 -0.6% 41.25 1 41.50 9 0.00
2013-05-15 3518 143881 93 5961757 41.25 41.75 41.25 41.40 0.15 0.36% 41.35 5 41.40 8 0.00
2013-05-16 3518 92202 78 3800807 41.70 41.70 41.00 41.25 0.15 -0.36% 41.10 2 41.30 1 0.00
2013-05-17 3518 97253 58 4004497 41.25 41.65 41.00 41.50 0.25 0.61% 41.30 10 41.50 4 0.00
2013-05-20 3518 160652 71 6663775 41.20 41.90 41.20 41.55 0.05 0.12% 41.55 6 41.80 5 0.00
2013-05-21 3518 89780 65 3740735 41.55 41.85 41.45 41.55 0.00 0% 41.40 5 41.55 5 0.00
2013-05-22 3518 110240 52 4602807 41.30 42.00 41.30 41.70 0.15 0.36% 41.70 1 41.75 5 0.00
2013-05-23 3518 72117 63 2975697 41.70 41.70 41.20 41.30 0.40 -0.96% 41.30 1 41.40 2 0.00
2013-05-24 3518 86250 54 3533661 41.30 41.30 40.70 40.75 0.55 -1.33% 40.75 4 40.95 1 0.00
2013-05-27 3518 63514 50 2586767 40.75 41.00 40.60 41.00 0.25 0.61% 40.90 6 41.00 4 0.00
2013-05-28 3518 54539 48 2226908 40.60 41.00 40.60 40.85 0.15 -0.37% 40.80 4 41.00 11 0.00
2013-05-29 3518 102673 61 4170705 40.80 40.90 40.50 40.80 0.05 -0.12% 40.60 5 40.80 9 0.00
2013-05-30 3518 85000 54 3450846 40.90 40.90 40.40 40.85 0.05 0.12% 40.40 8 40.85 5 0.00
2013-05-31 3518 88599 49 3580518 40.50 40.50 40.10 40.10 0.75 -1.84% 40.10 2 40.50 3 0.00
2013-06-03 3518 134708 65 5378047 40.10 40.30 39.50 40.15 0.05 0.12% 40.10 11 40.15 7 0.00
2013-06-04 3518 90817 49 3630384 39.60 40.15 39.60 40.00 0.15 -0.37% 39.95 4 40.00 13 0.00
2013-06-05 3518 91306 50 3615073 39.60 39.70 39.50 39.60 0.40 -1% 39.60 6 39.85 1 0.00
2013-06-06 3518 48102 28 1900537 39.30 39.80 39.20 39.40 0.20 -0.51% 39.40 6 39.70 9 0.00
2013-06-07 3518 164204 79 6413253 39.40 39.40 38.50 38.70 0.70 -1.78% 38.65 1 38.80 1 0.00
2013-06-10 3518 121201 56 4809199 39.00 40.00 39.00 39.60 0.90 2.33% 39.50 6 39.70 1 0.00
2013-06-11 3518 220736 106 8895440 39.50 40.95 39.50 40.40 0.80 2.02% 40.20 1 40.40 5 0.00
2013-06-13 3518 35001 25 1380489 40.05 40.05 39.00 39.55 0.85 -2.1% 39.55 3 39.80 5 0.00
2013-06-14 3518 66850 41 2637225 39.60 39.60 39.15 39.45 0.10 -0.25% 39.15 4 39.45 3 0.00
2013-06-17 3518 11208 14 440688 39.45 39.90 39.20 39.20 0.25 -0.63% 39.20 4 39.40 1 0.00
2013-06-18 3518 121381 95 4886340 39.05 40.95 39.05 40.00 0.80 2.04% 40.10 1 40.30 3 0.00
2013-06-19 3518 48043 40 1910347 40.00 40.00 39.50 39.95 0.05 -0.12% 39.50 22 39.95 6 0.00
2013-06-20 3518 32465 39 1288594 39.70 40.20 39.20 40.20 0.25 0.63% 39.95 7 40.20 4 0.00
2013-06-21 3518 81651 55 3220569 39.60 40.00 39.20 39.20 1.00 -2.49% 39.15 2 39.20 5 0.00
2013-06-24 3518 36412 34 1426760 39.20 39.85 39.00 39.10 0.10 -0.26% 39.10 1 39.20 11 0.00
2013-06-25 3518 65356 49 2518651 38.50 38.70 38.30 38.30 0.80 -2.05% 38.30 3 38.55 2 0.00
2013-06-26 3518 61450 52 2395654 38.50 40.00 38.50 38.50 0.20 0.52% 38.50 8 38.90 2 0.00
2013-06-27 3518 45000 30 1739098 38.80 38.90 38.50 38.50 0.00 0% 38.50 4 38.80 2 0.00
2013-06-28 3518 108150 45 4150064 38.50 38.50 38.00 38.30 0.20 -0.52% 38.30 1 38.55 1 0.00
2013-07-01 3518 1324330 150 51790430 38.80 40.30 38.80 40.00 1.70 4.44% 39.90 19 40.00 17 0.00
2013-07-02 3518 1495075 308 60972815 40.50 41.70 40.50 41.15 1.15 2.88% 41.15 1 41.20 9 0.00
2013-07-03 3518 500036 135 20504228 40.90 41.40 40.45 41.30 0.15 0.36% 41.20 5 41.30 5 0.00
2013-07-04 3518 280350 79 11429140 41.20 41.20 40.40 40.80 0.50 -1.21% 40.80 6 40.90 15 0.00
2013-07-05 3518 885963 310 36802052 40.90 42.80 40.90 41.90 1.10 2.7% 41.60 4 41.90 1 0.00
2013-07-08 3518 310202 159 13034570 42.70 42.70 41.30 41.90 0.00 0% 41.60 10 41.90 5 0.00
2013-07-09 3518 109603 62 4538523 41.50 41.70 41.10 41.25 0.65 -1.55% 41.15 9 41.30 1 0.00
2013-07-10 3518 124635 75 5146502 41.00 42.00 40.70 40.70 0.55 -1.33% 40.60 1 40.80 2 0.00
2013-07-11 3518 124247 80 5058912 40.90 40.90 40.50 40.60 0.10 -0.25% 40.60 1 40.70 1 0.00
2013-07-12 3518 124000 68 5002150 40.65 40.65 40.20 40.20 0.40 -0.99% 40.20 11 40.50 18 0.00
2013-07-15 3518 170749 96 6953767 40.50 41.50 40.10 41.10 0.90 2.24% 40.70 1 41.10 19 0.00
2013-07-16 3518 56172 52 2305747 41.50 41.50 40.80 41.00 0.10 -0.24% 40.75 8 41.15 1 0.00
2013-07-17 3518 100647 78 4156155 41.00 41.50 40.90 41.25 0.25 0.61% 41.25 2 41.30 5 0.00
2013-07-18 3518 73101 40 2998140 41.25 41.45 40.70 40.90 0.35 -0.85% 40.70 3 40.90 5 0.00
2013-07-19 3518 57000 34 2320198 40.50 40.95 40.50 40.70 0.20 -0.49% 40.70 12 40.85 2 0.00
2013-07-22 3518 104338 59 4249254 41.40 41.40 40.40 40.45 0.25 -0.61% 40.65 6 40.70 1 0.00
2013-07-23 3518 137342 83 5542480 40.65 40.65 40.10 40.10 0.35 -0.87% 40.00 60 40.10 2 0.00
2013-07-24 3518 91376 42 3688664 40.50 40.60 40.10 40.10 0.00 0% 40.15 2 40.50 13 0.00
2013-07-25 3518 44150 38 1780330 40.50 40.50 40.10 40.40 0.30 0.75% 40.20 9 40.40 3 0.00
2013-07-26 3518 113372 54 4562453 40.10 40.50 40.10 40.45 0.05 0.12% 40.20 7 40.45 3 0.00
2013-07-29 3518 144331 66 5806615 40.40 40.50 40.00 40.00 0.45 -1.11% 40.00 42 40.15 11 0.00
2013-07-30 3518 145090 53 5812000 40.00 40.20 40.00 40.00 0.00 0% 39.90 2 40.00 5 0.00
2013-07-31 3518 102806 50 4108626 40.10 40.10 39.80 39.80 0.20 -0.5% 39.80 2 40.00 10 0.00
2013-08-01 3518 155163 104 6155901 40.00 40.00 39.20 39.90 0.10 0.25% 39.70 2 39.90 15 0.00
2013-08-02 3518 92961 67 3705947 39.90 40.10 39.70 39.85 0.05 -0.13% 39.75 3 39.85 1 0.00
2013-08-05 3518 100597 67 3992887 39.50 39.90 39.40 39.55 0.30 -0.75% 39.50 3 39.55 2 0.00
2013-08-06 3518 253009 148 10204810 39.60 40.80 39.60 40.80 1.25 3.16% 40.65 5 40.80 8 0.00
2013-08-07 3518 243244 87 9818756 40.70 40.80 39.60 39.80 1.00 -2.45% 39.80 19 40.00 6 0.00
2013-08-08 3518 344161 82 13690307 39.80 40.00 39.60 40.00 0.20 0.5% 39.75 8 40.00 11 0.00
2013-08-09 3518 220064 117 8814991 40.00 40.50 39.70 39.80 0.20 -0.5% 39.80 8 40.20 1 0.00
2013-08-12 3518 505977 107 20329224 40.20 40.80 40.00 40.20 0.40 1.01% 40.20 19 40.30 4 0.00
2013-08-13 3518 126840 75 5116164 40.40 40.50 40.20 40.25 0.05 0.12% 40.25 11 40.30 10 670.83
2013-08-14 3518 151203 80 6080570 40.30 40.30 40.00 40.30 0.05 0.12% 40.20 5 40.30 10 671.67
2013-08-15 3518 134210 70 5387750 40.20 40.35 40.00 40.00 0.30 -0.74% 39.95 1 40.00 4 666.67
2013-08-16 3518 61735 36 2466651 40.00 40.20 39.80 39.80 0.20 -0.5% 39.80 15 40.00 38 663.33
2013-08-19 3518 246031 69 9819185 39.80 40.10 39.60 40.00 0.20 0.5% 39.90 1 40.00 22 666.67
2013-08-20 3518 297396 98 11793458 40.00 40.00 39.50 39.55 0.45 -1.13% 39.55 1 39.80 50 659.17
2013-08-22 3518 95352 66 3731598 38.75 39.80 38.70 39.50 0.75 -0.13% 39.30 1 39.50 41 658.33
2013-08-23 3518 114071 51 4497334 39.50 39.60 39.30 39.30 0.20 -0.51% 39.30 25 39.50 2 655.00
2013-08-26 3518 67642 37 2644117 39.30 39.35 39.00 39.10 0.20 -0.51% 39.10 17 39.35 13 651.67
2013-08-27 3518 101250 45 3938235 39.10 39.10 38.80 38.80 0.30 -0.77% 38.80 6 38.90 5 646.67
2013-08-28 3518 53110 39 2055971 38.80 38.80 38.60 38.60 0.20 -0.52% 38.60 11 38.80 2 643.33
2013-08-29 3518 42522 32 1645770 38.60 38.80 38.60 38.80 0.20 0.52% 38.80 5 38.90 1 646.67
2013-08-30 3518 93995 44 3642801 38.80 39.00 38.60 38.70 0.10 -0.26% 38.65 2 38.70 7 645.00
2013-09-02 3518 249219 116 9474375 38.70 38.70 37.75 37.80 0.90 -2.33% 37.75 2 37.80 1 630.00
2013-09-03 3518 111501 84 4255838 37.80 38.90 37.80 38.90 1.10 2.91% 38.60 5 38.90 1 648.33
2013-09-04 3518 36207 31 1398625 38.90 38.95 38.50 38.70 0.20 -0.51% 38.55 1 38.70 1 645.00
2013-09-05 3518 201054 88 7808238 39.00 39.10 38.70 38.75 0.05 0.13% 38.75 2 38.80 2 645.83
2013-09-06 3518 96196 51 3714044 38.75 38.80 38.50 38.80 0.05 0.13% 38.55 5 38.80 10 646.67
2013-09-09 3518 23067 23 888606 38.80 38.80 38.25 38.50 0.30 -0.77% 38.50 6 38.80 2 641.67
2013-09-10 3518 72300 37 2772134 38.50 38.90 38.00 38.00 0.50 -1.3% 38.00 6 38.40 2 633.33
2013-09-11 3518 38740 38 1474579 38.00 38.40 38.00 38.05 0.05 0.13% 38.05 1 38.20 3 634.17
2013-09-12 3518 64872 31 2463933 38.00 38.10 37.90 37.90 0.15 -0.39% 37.90 17 38.05 1 631.67
2013-09-13 3518 28289 25 1069464 38.00 38.00 37.55 37.60 0.30 -0.79% 37.60 10 38.00 3 626.67
2013-09-14 3518 89516 48 3401708 37.60 38.60 37.15 38.45 0.85 2.26% 38.10 2 38.45 3 640.83
2013-09-16 3518 52624 42 2001862 38.10 38.45 37.70 38.45 0.00 0% 38.00 5 38.40 9 640.83
2013-09-17 3518 11708 15 445754 38.45 38.45 37.95 38.00 0.45 -1.17% 37.90 3 38.20 1 633.33
2013-09-18 3518 26321 26 997115 37.70 38.00 37.70 38.00 0.00 0% 37.75 1 38.20 1 633.33
2013-09-23 3518 52614 40 2005132 38.00 38.45 38.00 38.05 0.05 0.13% 38.05 4 38.20 1 634.17
2013-09-24 3518 44951 38 1712026 38.80 38.80 38.00 38.15 0.10 0.26% 38.15 1 38.35 1 635.83
2013-09-25 3518 77825 73 2978428 38.20 38.60 38.00 38.40 0.25 0.66% 38.05 1 38.40 3 640.00
2013-09-26 3518 56578 49 2156414 38.40 38.40 37.90 38.00 0.40 -1.04% 38.00 4 38.35 3 633.33
2013-09-27 3518 41569 47 1567572 38.00 38.00 37.50 38.00 0.00 0% 37.65 3 38.00 1 633.33
2013-09-30 3518 34872 31 1322146 37.55 38.30 37.50 38.30 0.30 0.79% 38.00 2 38.30 13 638.33
2013-10-01 3518 292891 142 11420142 37.80 39.70 37.75 38.35 0.05 0.13% 38.35 7 38.60 1 639.17
2013-10-02 3518 61704 55 2348455 38.35 38.35 38.00 38.00 0.35 -0.91% 38.00 7 38.30 5 633.33
2013-10-03 3518 136699 83 5192112 38.00 38.35 37.85 38.00 0.00 0% 37.90 5 38.00 11 633.33
2013-10-04 3518 33883 34 1283029 38.00 38.00 37.80 37.80 0.20 -0.53% 37.80 1 37.90 1 630.00
2013-10-07 3518 86305 62 3262065 37.80 37.95 37.60 37.95 0.15 0.4% 37.85 20 38.00 7 632.50
2013-10-08 3518 41999 33 1595310 38.40 38.40 37.85 37.95 0.00 0% 37.95 44 38.10 1 632.50
2013-10-09 3518 59934 50 2259922 37.80 37.90 37.60 37.75 0.20 -0.53% 37.70 19 37.80 1 629.17
2013-10-11 3518 46074 42 1745602 38.20 38.20 37.70 37.70 0.05 -0.13% 37.70 7 37.95 1 628.33
2013-10-14 3518 41827 42 1567659 37.50 37.55 37.30 37.50 0.20 -0.53% 37.50 10 37.55 1 625.00
2013-10-15 3518 32986 29 1239620 37.85 37.95 37.00 37.80 0.30 0.8% 37.80 4 37.85 3 630.00
2013-10-16 3518 57079 35 2156078 37.70 38.00 37.50 37.50 0.30 -0.79% 37.50 5 38.00 8 625.00
2013-10-17 3518 71007 61 2681911 37.70 37.95 37.50 37.60 0.10 0.27% 37.60 6 37.95 2 626.67
2013-10-18 3518 53278 41 2000416 37.50 37.80 37.45 37.80 0.20 0.53% 37.65 4 37.80 24 630.00
2013-10-21 3518 87550 28 3295137 37.70 37.80 37.10 37.30 0.50 -1.32% 37.55 1 37.60 3 621.67
2013-10-22 3518 40736 35 1531071 37.50 37.80 37.40 37.65 0.35 0.94% 37.65 1 37.70 16 627.50
2013-10-23 3518 94260 48 3569512 37.70 38.00 37.70 37.80 0.15 0.4% 37.75 6 37.80 2 630.00
2013-10-24 3518 31524 28 1196999 38.00 38.30 37.90 37.90 0.10 0.26% 37.90 28 38.00 2 631.67
2013-10-25 3518 115468 47 4373791 37.90 38.00 37.70 37.90 0.00 0% 37.90 1 37.95 1 631.67
2013-10-28 3518 37954 26 1434011 37.90 37.90 37.50 37.80 0.10 -0.26% 37.60 10 37.90 5 630.00
2013-10-29 3518 28858 21 1086614 37.80 37.80 37.55 37.55 0.25 -0.66% 37.55 5 37.75 5 625.83
2013-10-30 3518 76119 41 2864820 37.85 37.85 37.50 37.60 0.05 0.13% 37.50 1 37.55 5 626.67
2013-10-31 3518 63118 31 2369848 37.50 37.70 37.45 37.65 0.05 0.13% 37.60 6 37.65 5 627.50
2013-11-01 3518 64434 34 2427189 37.65 37.90 37.60 37.90 0.25 0.66% 37.70 1 37.90 6 631.67
2013-11-04 3518 25663 27 970575 38.00 38.00 37.55 37.60 0.30 -0.79% 37.60 1 37.90 2 626.67
2013-11-05 3518 73610 42 2772833 37.60 37.95 37.60 37.60 0.00 0% 37.60 7 37.80 3 626.67
2013-11-06 3518 72930 33 2759929 37.85 37.95 37.60 37.80 0.20 0.53% 37.75 1 37.90 2 630.00
2013-11-07 3518 64396 38 2426067 37.80 37.80 37.50 37.80 0.00 0% 37.80 38 37.95 8 630.00
2013-11-08 3518 103150 36 3897470 37.95 37.95 37.65 37.80 0.00 0% 37.70 2 37.80 3 630.00
2013-11-11 3518 123912 74 4701552 37.60 38.05 37.60 38.05 0.25 0.66% 37.95 9 38.05 1 634.17
2013-11-12 3518 84196 62 3204674 38.40 38.40 38.00 38.00 0.05 -0.13% 38.00 12 38.05 2 152.00
2013-11-13 3518 135835 45 5159120 38.10 38.10 37.80 37.80 0.20 -0.53% 37.80 4 38.00 8 151.20
2013-11-14 3518 109813 59 4168619 37.80 38.10 37.80 37.90 0.10 0.26% 37.85 10 37.90 2 151.60
2013-11-15 3518 123952 54 4709427 37.90 38.10 37.90 38.00 0.10 0.26% 38.00 3 38.10 2 152.00
2013-11-18 3518 55185 30 2102238 38.25 38.25 38.05 38.10 0.10 0.26% 38.10 1 38.15 6 152.40
2013-11-19 3518 128289 69 4913966 38.10 38.50 38.10 38.50 0.40 1.05% 38.45 3 38.50 12 154.00
2013-11-20 3518 519181 309 20452844 38.45 40.10 38.45 39.70 1.20 3.12% 39.65 5 39.70 2 158.80
2013-11-21 3518 822755 349 33113516 39.80 40.65 39.80 39.90 0.20 0.5% 39.90 7 40.00 17 159.60
2013-11-22 3518 111931 82 4467275 40.05 40.20 39.30 39.50 0.40 -1% 39.50 1 39.60 2 158.00
2013-11-25 3518 54517 40 2166362 39.90 40.00 39.35 39.50 0.00 0% 39.50 4 39.60 3 158.00
2013-11-26 3518 58143 51 2298860 39.65 39.85 39.10 39.30 0.20 -0.51% 39.30 1 39.45 1 157.20
2013-11-27 3518 58457 55 2292757 39.60 39.60 39.00 39.25 0.05 -0.13% 39.25 5 39.40 8 157.00
2013-11-28 3518 80093 50 3152266 39.25 39.55 39.20 39.55 0.30 0.76% 39.55 17 39.60 15 158.20
2013-11-29 3518 458620 258 18487534 39.25 40.60 39.25 40.10 0.55 1.39% 40.10 2 40.35 3 160.40
2013-12-02 3518 1329416 670 56479005 40.50 42.90 40.50 42.90 2.80 6.98% 42.90 231 0.00 0 171.60
2013-12-03 3518 3313360 1559 149938027 43.00 45.90 43.00 45.90 3.00 6.99% 45.85 3 45.90 221 183.60
2013-12-04 3518 1973816 1250 91081733 45.85 47.00 45.00 45.95 0.05 0.11% 45.95 12 46.00 1 183.80
2013-12-05 3518 1701437 1079 80182589 46.40 47.80 46.40 47.30 1.35 2.94% 46.90 10 47.30 4 189.20
2013-12-06 3518 1318083 726 62404647 47.30 48.45 46.10 46.70 0.60 -1.27% 46.70 20 46.75 12 186.80
2013-12-09 3518 893240 561 40436350 44.20 46.55 44.20 45.40 1.30 -2.78% 45.40 11 45.45 1 181.60
2013-12-10 3518 467040 260 21229952 45.20 46.30 44.80 45.55 0.15 0.33% 45.55 11 45.70 1 182.20
2013-12-11 3518 342418 207 15573188 46.00 46.00 45.20 45.75 0.20 0.44% 45.75 23 45.80 10 183.00
2013-12-12 3518 497192 295 22888134 45.65 46.85 45.25 45.55 0.20 -0.44% 45.55 10 45.70 1 182.20
2013-12-13 3518 1361295 824 64852065 45.55 48.70 45.30 48.70 3.15 6.92% 48.60 2 48.70 523 194.80
2013-12-16 3518 3132887 1632 160715022 49.90 52.10 49.60 52.10 3.40 6.98% 52.10 212 0.00 0 208.40
2013-12-17 3518 1512829 1041 78542708 52.30 52.70 50.30 52.30 0.20 0.38% 52.30 1 52.40 17 209.20
2013-12-18 3518 1560898 898 81915339 52.30 53.50 51.60 51.80 0.50 -0.96% 51.80 15 52.00 1 207.20
2013-12-19 3518 1028453 493 53428364 52.00 52.70 51.20 51.90 0.10 0.19% 51.90 1 52.00 7 207.60
2013-12-20 3518 2365811 1357 127861743 52.00 55.00 52.00 55.00 3.10 5.97% 55.00 34 55.10 26 220.00
2013-12-23 3518 2288348 1260 126081692 55.10 56.90 53.60 54.20 0.80 -1.45% 54.20 14 54.50 1 216.80
2013-12-24 3518 733486 461 40146467 54.80 55.30 54.00 54.90 0.70 1.29% 54.80 15 54.90 1 219.60
2013-12-25 3518 919411 534 51342676 55.10 56.50 55.10 56.00 1.10 2% 55.90 2 56.00 49 224.00
2013-12-26 3518 758735 443 42118163 56.10 56.20 55.10 55.50 0.50 -0.89% 55.50 1 55.70 1 222.00
2013-12-27 3518 947810 480 52948483 55.50 56.60 55.20 55.50 0.00 0% 55.50 22 55.60 4 222.00
2013-12-30 3518 1208872 647 66009798 55.50 55.70 53.40 53.50 2.00 -3.6% 53.50 49 53.60 55 214.00
2013-12-31 3518 650311 400 34868133 53.20 54.40 52.60 53.80 0.30 0.56% 53.80 26 53.90 1 215.20
2013-12-31 3518 650311 400 34868133 53.20 54.40 52.60 53.80 0.30 0% 53.80 26 53.90 1 215.20