F-貿聯(3665)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　33.35
0
0%		33.50
0.15
0.45%		33.50
0
0%		 　33.50
0
0%		33.80
0.3
0.9%		33.30
-0.5
-1.48%		33.45
0.15
0.45%		35.75
2.3
6.88%		 　35.80
0.05
0.14%		35.10
-0.7
-1.96%		35.20
0.1
0.28%		35.10
-0.1
-0.28%		35.35
0.25
0.71%		 　35.40
0.05
0.14%		37.85
2.45
6.92%		37.85
0
0%		37.90
0.05
0.13%		37.80
-0.1
-0.26%		 　37.75
-0.05
-0.13%		38.45
0.7
1.85%		38.50
0.05
0.13%		38.00
-0.5
-1.3%		35.72
2 月37.70
-0.3
-0.79%		 　37.70
0
0%		38.95
1.25
3.32%		38.00
-0.95
-2.44%		 　　　　　　　　　　37.85
-0.15
-0.39%		38.70
0.85
2.25%		39.30
0.6
1.55%		39.45
0.15
0.38%		40.00
0.55
1.39%		40.00
0
0%		 39.60
-0.4
-1%		39.60
0
0%		39.75
0.15
0.38%		 38.95
3 月39.30
-0.45
-1.13%		 　38.55
-0.75
-1.91%		39.15
0.6
1.56%		40.30
1.15
2.94%		41.00
0.7
1.74%		41.50
0.5
1.22%		 　41.20
-0.3
-0.72%		40.70
-0.5
-1.21%		40.90
0.2
0.49%		40.90
0
0%		40.70
-0.2
-0.49%		 　42.40
1.7
4.18%		42.60
0.2
0.47%		42.55
-0.05
-0.12%		42.85
0.3
0.71%		43.00
0.15
0.35%		 　44.30
1.3
3.02%		44.50
0.2
0.45%		44.10
-0.4
-0.9%		44.10
0
0%		45.40
1.3
2.95%		 42.2
4 月46.50
1.1
2.42%		46.20
-0.3
-0.65%		46.30
0.1
0.22%		 　　　44.40
-1.9
-4.1%		44.35
-0.05
-0.11%		44.10
-0.25
-0.56%		44.35
0.25
0.57%		44.00
-0.35
-0.79%		 　41.90
-2.1
-4.77%		42.80
0.9
2.15%		42.90
0.1
0.23%		42.90
0
0%		43.20
0.3
0.7%		 　43.30
0.1
0.23%		42.85
-0.45
-1.04%		43.10
0.25
0.58%		43.10
0
0%		42.90
-0.2
-0.46%		 　42.30
-0.6
-1.4%		42.85
0.55
1.3%		 43.57
5 月　43.10
0.25
0.58%		43.00
-0.1
-0.23%		 　43.40
0.4
0.93%		43.60
0.2
0.46%		43.50
-0.1
-0.23%		46.50
3
6.9%		47.10
0.6
1.29%		 　47.50
0.4
0.85%		47.20
-0.3
-0.63%		49.65
2.45
5.19%		49.80
0.15
0.3%		49.30
-0.5
-1%		 　49.00
-0.3
-0.61%		49.30
0.3
0.61%		50.30
1
2.03%		50.00
-0.3
-0.6%		49.30
-0.7
-1.4%		 　50.30
1
2.03%		52.90
2.6
5.17%		54.20
1.3
2.46%		53.20
-1
-1.85%		55.50
2.3
4.32%		48.38
6 月 　55.50
0
0%		54.80
-0.7
-1.26%		54.80
0
0%		53.70
-1.1
-2.01%		55.00
1.3
2.42%		 　55.70
0.7
1.27%		55.20
-0.5
-0.9%		 53.50
-1.7
-3.08%		57.20
3.7
6.92%		 　59.60
2.4
4.2%		60.20
0.6
1.01%		60.30
0.1
0.17%		59.20
-1.1
-1.82%		57.80
-1.4
-2.36%		 　57.60
-0.2
-0.35%		54.00
-3.6
-6.25%		56.00
2
3.7%		58.50
2.5
4.46%		57.90
-0.6
-1.03%		 56.84
7 月58.80
0.9
1.55%		60.00
1.2
2.04%		60.50
0.5
0.83%		60.00
-0.5
-0.83%		62.10
2.1
3.5%		 　66.40
4.3
6.92%		71.00
4.6
6.93%		69.30
-1.7
-2.39%		68.90
-0.4
-0.58%		73.70
4.8
6.97%		 　76.30
2.6
3.53%		81.60
5.3
6.95%		82.60
1
1.23%		83.60
1
1.21%		80.00
-3.6
-4.31%		 　83.60
3.6
4.5%		89.40
5.8
6.94%		95.60
6.2
6.94%		99.60
4
4.18%		106.50
6.9
6.93%		 　113.50
7
6.57%		114.00
0.5
0.44%		106.50
-7.5
-6.58%		81.6
8 月113.50
7
6.57%		116.50
3
2.64%		 　124.50
8
6.87%		127.00
2.5
2.01%		118.50
-8.5
-6.69%		126.50
8
6.75%		135.00
8.5
6.72%		 　133.00
-2
-1.48%		142.00
9
6.77%		149.00
7
4.93%		154.00
5
3.36%		151.50
-2.5
-1.62%		 　141.00
-10.5
-6.93%		134.00
-7
-4.96%		 137.00
3
2.24%		139.00
2
1.46%		 　144.50
5.5
3.96%		135.00
-9.5
-6.57%		135.00
0
0%		142.00
7
5.19%		139.50
-2.5
-1.76%		 135.48
9 月　140.00
0.5
0.36%		140.00
0
0%		137.00
-3
-2.14%		134.00
-3
-2.19%		126.00
-8
-5.97%		 　120.50
-5.5
-4.37%		112.50
-8
-6.64%		120.00
7.5
6.67%		124.00
4
3.33%		123.00
-1
-0.81%		123.50
0.5
0.41%		 128.00
4.5
3.64%		124.00
-4
-3.13%		127.00
3
2.42%		 　　　135.50
8.5
6.69%		132.50
-3
-2.21%		134.50
2
1.51%		131.00
-3.5
-2.6%		135.00
4
3.05%		 　137.50
2.5
1.85%		 129.58
10 月132.50
-5
-3.64%		133.00
0.5
0.38%		124.00
-9
-6.77%		121.00
-3
-2.42%		 　124.50
3.5
2.89%		125.50
1
0.8%		118.00
-7.5
-5.98%		 119.00
1
0.85%		 　127.00
8
6.72%		127.00
0
0%		127.00
0
0%		123.00
-4
-3.15%		125.00
2
1.63%		 　133.50
8.5
6.8%		130.50
-3
-2.25%		135.00
4.5
3.45%		140.00
5
3.7%		136.00
-4
-2.86%		 　133.00
-3
-2.21%		134.00
1
0.75%		135.50
1.5
1.12%		133.00
-2.5
-1.85%		128.67
11 月134.00
1
0.75%		 　125.00
-9
-6.72%		124.00
-1
-0.8%		115.50
-8.5
-6.85%		114.00
-1.5
-1.3%		106.50
-7.5
-6.58%		 　108.50
2
1.88%		107.00
-1.5
-1.38%		108.00
1
0.93%		108.00
0
0%		108.00
0
0%		 　110.00
2
1.85%		111.00
1
0.91%		116.50
5.5
4.95%		115.00
-1.5
-1.29%		115.00
0
0%		 　115.50
0.5
0.43%		121.00
5.5
4.76%		121.50
0.5
0.41%		124.00
2.5
2.06%		123.00
-1
-0.81%		 116.04
12 月　121.50
-1.5
-1.22%		121.50
0
0%		130.00
8.5
7%		128.00
-2
-1.54%		124.00
-4
-3.13%		 　119.50
-4.5
-3.63%		121.00
1.5
1.26%		116.50
-4.5
-3.72%		112.50
-4
-3.43%		112.00
-0.5
-0.44%		 　109.50
-2.5
-2.23%		113.50
4
3.65%		112.00
-1.5
-1.32%		112.00
0
0%		119.50
7.5
6.7%		 　125.00
5.5
4.6%		125.00
0
0%		126.00
1
0.8%		126.50
0.5
0.4%		124.00
-2.5
-1.98%		 　125.00
1
0.81%		127.50
2.5
2%		120.42

說明:最高漲幅:7%最低跌幅:-6.93% 最高價:154.00最低價:33.30平均價:82.48,灰色底表示週末,漲168天(411.4)元,跌116天(-277.25)元,平盤26天
7%=29,5%=10,4%=17,3%=12,2%=33,1%=36,0%=57,-0%=3,-1%=3,-2%=8,-3%=10,-4%=11,-5%=15,-6%=23,-7%=43,

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 3665 289031 108 9735842 33.95 33.95 33.35 33.35 0.15 0% 33.35 24 33.55 1 8.32
2013-01-03 3665 241180 113 8073825 33.85 33.85 33.35 33.50 0.15 0.45% 33.45 1 33.55 11 8.35
2013-01-04 3665 121029 57 4062180 33.60 33.75 33.50 33.50 0.00 0% 33.50 24 33.60 14 8.35
2013-01-07 3665 161029 74 5393474 33.60 33.65 33.10 33.50 0.00 0% 33.50 16 33.60 5 8.35
2013-01-08 3665 200992 107 6760429 33.50 33.80 33.50 33.80 0.30 0.9% 33.75 23 33.85 2 8.43
2013-01-09 3665 421500 163 14145800 33.85 33.90 33.30 33.30 0.50 -1.48% 33.30 27 33.50 4 8.30
2013-01-10 3665 205291 89 6879347 33.45 33.65 33.40 33.45 0.15 0.45% 33.40 10 33.45 4 8.34
2013-01-11 3665 1914042 749 67176151 33.50 35.75 33.30 35.75 2.30 6.88% 35.75 59 0.00 0 8.92
2013-01-14 3665 1670156 795 60039983 35.80 36.50 35.45 35.80 0.05 0.14% 35.80 55 35.85 3 8.93
2013-01-15 3665 834331 415 30069631 36.50 36.80 35.10 35.10 0.70 -1.96% 35.10 5 35.50 1 8.75
2013-01-16 3665 414521 241 14632389 35.45 35.90 34.80 35.20 0.10 0.28% 35.20 8 35.30 9 8.78
2013-01-17 3665 1111100 570 39650660 35.70 36.60 35.00 35.10 0.10 -0.28% 35.10 2 35.15 10 8.75
2013-01-18 3665 291592 173 10375826 35.60 36.15 35.25 35.35 0.25 0.71% 35.35 18 35.45 10 8.82
2013-01-21 3665 279254 180 9910591 35.80 35.80 35.20 35.40 0.05 0.14% 35.40 5 35.45 5 8.83
2013-01-22 3665 2017341 705 75915904 35.65 37.85 35.50 37.85 2.45 6.92% 37.85 3316 0.00 0 9.44
2013-01-23 3665 2027331 1053 77204478 38.30 38.70 37.25 37.85 0.00 0% 37.85 80 37.95 3 9.44
2013-01-24 3665 2828787 1563 110369083 38.00 40.30 37.60 37.90 0.05 0.13% 37.90 3 38.15 4 9.45
2013-01-25 3665 940309 533 35376988 37.80 38.35 37.00 37.80 0.10 -0.26% 37.65 9 37.90 5 9.43
2013-01-28 3665 487311 308 18346954 38.15 38.15 37.25 37.75 0.05 -0.13% 37.65 1 37.75 2 9.41
2013-01-29 3665 869755 544 33622928 37.95 39.20 37.95 38.45 0.70 1.85% 38.45 4 38.50 2 9.59
2013-01-30 3665 717922 379 27962297 39.00 39.60 38.50 38.50 0.05 0.13% 38.50 6 38.60 5 9.60
2013-01-31 3665 507160 275 19488588 38.80 38.80 38.00 38.00 0.50 -1.3% 38.00 10 38.20 10 9.48
2013-02-01 3665 375040 212 14202570 38.15 38.25 37.70 37.70 0.30 -0.79% 37.70 32 37.80 1 9.40
2013-02-04 3665 258600 164 9787568 38.05 38.20 37.60 37.70 0.00 0% 37.70 7 37.75 2 9.40
2013-02-05 3665 966307 513 37120693 37.65 38.95 37.50 38.95 1.25 3.32% 38.90 5 38.95 10 9.76
2013-02-06 3665 574277 355 22103966 39.20 39.30 38.00 38.00 0.95 -2.44% 38.00 11 38.15 2 9.52
2013-02-18 3665 301020 154 11418860 38.35 38.40 37.25 37.85 0.15 -0.39% 37.85 3 37.90 19 9.49
2013-02-19 3665 797380 312 30308432 38.00 38.70 37.25 38.70 0.85 2.25% 38.65 7 38.70 8 9.70
2013-02-20 3665 1009541 543 39526369 38.95 39.50 38.85 39.30 0.60 1.55% 39.30 13 39.35 1 9.85
2013-02-21 3665 1972220 1012 78758234 40.00 40.70 39.30 39.45 0.15 0.38% 39.45 10 39.50 10 9.89
2013-02-22 3665 3139820 1639 126945301 39.90 41.00 39.70 40.00 0.55 1.39% 40.00 53 40.25 4 10.03
2013-02-23 3665 1100915 636 44331700 40.20 40.75 39.80 40.00 0.00 0% 40.00 60 40.25 6 10.03
2013-02-25 3665 504140 317 20122290 40.20 40.30 39.60 39.60 0.40 -1% 39.55 14 39.70 2 9.92
2013-02-26 3665 949020 568 37804502 39.30 40.40 39.20 39.60 0.00 0% 39.60 11 39.85 7 9.92
2013-02-27 3665 455906 302 18186831 39.65 40.25 39.60 39.75 0.15 0.38% 39.75 6 39.80 12 9.96
2013-03-01 3665 571732 371 22661266 40.05 40.15 39.25 39.30 0.45 -1.13% 39.30 36 39.60 4 9.85
2013-03-04 3665 623480 344 24225783 39.40 39.70 38.50 38.55 0.75 -1.91% 38.55 7 38.60 1 9.66
2013-03-05 3665 742202 356 28944487 38.60 39.60 38.60 39.15 0.60 1.56% 39.15 12 39.20 1 9.81
2013-03-06 3665 1858100 923 75438490 41.00 41.00 40.20 40.30 1.15 2.94% 40.25 15 40.30 36 10.10
2013-03-07 3665 1905509 933 78783295 40.80 41.80 40.50 41.00 0.70 1.74% 41.00 42 41.15 2 10.28
2013-03-08 3665 1162140 598 48591580 41.50 42.35 41.40 41.50 0.50 1.22% 41.45 4 41.50 12 10.40
2013-03-11 3665 660140 375 27403910 41.50 42.00 41.05 41.20 0.30 -0.72% 41.20 14 41.35 1 10.33
2013-03-12 3665 829180 448 33912466 41.30 41.60 40.60 40.70 0.50 -1.21% 40.70 3 40.80 2 10.20
2013-03-13 3665 932130 414 38363580 40.85 41.75 40.75 40.90 0.20 0.49% 40.90 10 40.95 10 10.25
2013-03-14 3665 259480 159 10590432 41.05 41.10 40.65 40.90 0.00 0% 40.85 3 40.90 9 10.25
2013-03-15 3665 290800 165 11848130 41.00 41.10 40.30 40.70 0.20 -0.49% 40.70 2 40.75 6 10.20
2013-03-18 3665 1934377 1120 81261961 41.70 42.70 41.25 42.40 1.70 4.18% 42.40 1 42.45 8 10.63
2013-03-19 3665 878300 477 37454140 43.00 43.10 42.40 42.60 0.20 0.47% 42.55 12 42.70 11 10.68
2013-03-20 3665 418812 246 17860903 42.80 42.90 42.50 42.55 0.05 -0.12% 42.55 7 42.60 5 10.66
2013-03-21 3665 406842 218 17359360 42.65 42.85 42.50 42.85 0.30 0.71% 42.80 3 42.85 2 10.74
2013-03-22 3665 380240 193 16269216 42.80 43.00 42.65 43.00 0.15 0.35% 43.00 17 43.05 1 10.78
2013-03-25 3665 1034940 540 45503044 43.50 44.70 43.30 44.30 1.30 3.02% 44.25 5 44.30 2 11.10
2013-03-26 3665 573601 361 25646094 44.90 45.00 44.30 44.50 0.20 0.45% 44.50 45 44.55 3 11.15
2013-03-27 3665 554640 338 24539766 44.60 44.80 44.00 44.10 0.40 -0.9% 44.10 5 44.20 7 11.05
2013-03-28 3665 741180 361 32447964 44.10 44.20 43.50 44.10 0.00 0% 44.10 6 44.15 2 11.05
2013-03-29 3665 1632615 834 73950098 44.50 45.95 44.40 45.40 1.30 2.95% 45.35 1 45.40 4 10.81
2013-04-01 3665 882960 470 40483701 45.85 46.70 45.10 46.50 1.10 2.42% 46.45 1 46.50 26 11.07
2013-04-02 3665 561454 346 26028524 46.00 46.70 46.00 46.20 0.30 -0.65% 46.20 17 46.35 9 11.00
2013-04-03 3665 661975 339 30495850 46.40 46.55 45.70 46.30 0.10 0.22% 46.25 3 46.30 9 11.02
2013-04-08 3665 886446 502 39510996 45.80 45.80 44.15 44.40 1.90 -4.1% 44.35 9 44.40 4 10.57
2013-04-09 3665 620249 366 27517380 44.50 45.35 43.85 44.35 0.05 -0.11% 44.35 11 44.40 18 10.56
2013-04-10 3665 317120 171 14024302 44.35 44.85 44.00 44.10 0.25 -0.56% 44.05 16 44.10 12 10.50
2013-04-11 3665 352000 255 15694650 44.30 44.95 44.30 44.35 0.25 0.57% 44.35 17 44.40 5 10.56
2013-04-12 3665 453809 253 20006746 44.40 44.40 43.95 44.00 0.35 -0.79% 44.00 22 44.15 5 10.48
2013-04-15 3665 1723900 897 73213250 43.50 43.55 41.85 41.90 2.10 -4.77% 41.90 10 42.00 1 9.98
2013-04-16 3665 657273 409 27697289 41.00 43.15 41.00 42.80 0.90 2.15% 42.80 4 42.90 11 10.19
2013-04-17 3665 283020 193 12199510 43.50 43.50 42.85 42.90 0.10 0.23% 42.90 3 43.00 14 10.21
2013-04-18 3665 282640 160 12174749 42.80 43.45 42.50 42.90 0.00 0% 42.90 15 43.00 1 10.21
2013-04-19 3665 191054 128 8240154 43.10 43.40 42.90 43.20 0.30 0.7% 43.05 14 43.20 5 10.29
2013-04-22 3665 237080 163 10311730 43.20 43.85 43.20 43.30 0.10 0.23% 43.30 1 43.35 2 10.31
2013-04-23 3665 229150 166 9858376 43.60 43.60 42.85 42.85 0.45 -1.04% 42.85 10 43.05 5 10.20
2013-04-24 3665 239040 143 10324158 43.10 43.35 43.10 43.10 0.25 0.58% 43.10 1 43.20 11 10.26
2013-04-25 3665 179000 103 7705400 43.10 43.25 42.90 43.10 0.00 0% 42.95 2 43.20 1 10.26
2013-04-26 3665 260050 158 11178375 42.90 43.30 42.90 42.90 0.20 -0.46% 42.90 15 43.00 18 10.21
2013-04-29 3665 214000 148 9117050 43.10 43.10 42.30 42.30 0.60 -1.4% 42.25 4 42.45 4 10.07
2013-04-30 3665 183000 107 7794800 42.50 42.85 42.50 42.85 0.55 1.3% 42.80 1 42.85 1 10.20
2013-05-02 3665 96125 76 4127575 42.70 43.20 42.60 43.10 0.25 0.58% 43.05 5 43.10 1 10.26
2013-05-03 3665 210000 130 9052300 43.15 43.25 43.00 43.00 0.10 -0.23% 43.00 2 43.10 2 10.24
2013-05-06 3665 322020 168 13932180 43.25 43.40 42.95 43.40 0.40 0.93% 43.35 23 43.40 4 10.66
2013-05-07 3665 256030 171 11181811 43.30 43.95 43.30 43.60 0.20 0.46% 43.60 8 43.70 22 10.38
2013-05-08 3665 339000 163 14798150 43.80 43.90 43.40 43.50 0.10 -0.23% 43.50 9 43.60 1 10.36
2013-05-09 3665 1697148 718 78658532 45.40 46.50 45.15 46.50 3.00 6.9% 46.50 1264 0.00 0 11.07
2013-05-10 3665 1517452 784 71583052 47.65 47.90 46.65 47.10 0.60 1.29% 46.90 42 47.10 3 11.21
2013-05-13 3665 661450 361 31191775 47.50 47.65 46.70 47.50 0.40 0.85% 47.30 1 47.50 29 11.31
2013-05-14 3665 424020 234 20076196 47.75 47.75 47.10 47.20 0.30 -0.63% 47.20 7 47.45 4 11.24
2013-05-15 3665 1209290 738 59448446 47.25 50.40 47.25 49.65 2.45 5.19% 49.60 5 49.65 4 11.82
2013-05-16 3665 656154 412 32760053 50.00 50.80 49.45 49.80 0.15 0.3% 49.75 17 49.80 34 10.69
2013-05-17 3665 462106 324 22733825 49.80 49.80 48.80 49.30 0.50 -1% 49.30 17 49.35 8 10.58
2013-05-20 3665 388260 228 19022690 49.30 49.30 48.65 49.00 0.30 -0.61% 49.00 3 49.15 2 10.52
2013-05-21 3665 378000 210 18540400 49.00 49.30 48.70 49.30 0.30 0.61% 49.20 1 49.30 53 10.58
2013-05-22 3665 730420 441 36618750 49.40 50.70 49.40 50.30 1.00 2.03% 50.20 6 50.30 1 10.79
2013-05-23 3665 821787 369 40981205 50.00 50.40 49.50 50.00 0.30 -0.6% 49.95 10 50.00 11 10.73
2013-05-24 3665 417040 210 20675840 50.00 50.00 49.05 49.30 0.70 -1.4% 49.25 5 49.30 12 10.58
2013-05-27 3665 734250 409 36834200 49.00 50.70 49.00 50.30 1.00 2.03% 50.30 6 50.40 1 10.79
2013-05-28 3665 1121472 716 58729150 50.80 53.20 50.80 52.90 2.60 5.17% 52.80 20 52.90 7 11.35
2013-05-29 3665 1280545 797 69566420 54.00 55.00 53.50 54.20 1.30 2.46% 54.10 3 54.20 18 11.63
2013-05-30 3665 565610 399 30194435 54.10 54.10 52.70 53.20 1.00 -1.85% 53.20 14 53.40 8 11.42
2013-05-31 3665 1273480 722 70796240 54.00 56.50 54.00 55.50 2.30 4.32% 55.40 2 55.50 1 11.91
2013-06-03 3665 1583976 871 88677065 54.90 56.60 54.90 55.50 0.00 0% 55.50 33 55.60 1 11.91
2013-06-04 3665 787215 483 43658325 55.50 56.20 54.80 54.80 0.70 -1.26% 54.80 19 54.90 10 11.76
2013-06-05 3665 407350 234 22391225 54.80 55.40 54.50 54.80 0.00 0% 54.70 1 54.80 1 11.76
2013-06-06 3665 640450 408 34479600 54.40 54.40 53.40 53.70 1.10 -2.01% 53.70 16 53.80 6 11.52
2013-06-07 3665 1935620 1074 108060462 55.40 57.20 54.10 55.00 1.30 2.42% 54.90 5 55.00 11 11.80
2013-06-10 3665 838040 470 47008640 57.00 57.00 55.60 55.70 0.70 1.27% 55.60 12 55.70 2 11.95
2013-06-11 3665 751445 412 41933475 55.70 56.50 55.00 55.20 0.50 -0.9% 55.10 7 55.30 3 11.85
2013-06-13 3665 1008145 564 54467056 55.00 55.40 52.90 53.50 1.70 -3.08% 53.50 12 53.60 1 11.48
2013-06-14 3665 1761880 915 98762148 54.30 57.20 53.50 57.20 3.70 6.92% 57.10 4 57.20 34 12.27
2013-06-17 3665 2561691 1374 148016511 57.40 59.80 56.00 59.60 2.40 4.2% 59.60 5 59.70 21 12.79
2013-06-18 3665 2245950 1362 137035400 59.80 61.90 59.80 60.20 0.60 1.01% 60.20 29 60.50 3 12.92
2013-06-19 3665 912225 605 55415617 60.90 61.90 60.10 60.30 0.10 0.17% 60.20 14 60.30 2 12.94
2013-06-20 3665 971170 568 57512030 59.40 59.90 58.80 59.20 1.10 -1.82% 59.20 1 59.30 4 12.70
2013-06-21 3665 1199854 701 68429503 57.10 58.10 55.70 57.80 1.40 -2.36% 57.80 3 57.90 16 12.40
2013-06-24 3665 450393 287 26041357 57.80 58.30 57.40 57.60 0.20 -0.35% 57.60 4 57.70 1 12.36
2013-06-25 3665 1409420 801 77683522 57.50 57.80 53.70 54.00 3.60 -6.25% 54.00 21 54.10 4 11.59
2013-06-26 3665 662171 428 36838676 55.90 56.10 55.00 56.00 2.00 3.7% 56.00 13 56.10 16 12.02
2013-06-27 3665 1012291 589 58735794 56.80 58.80 56.50 58.50 2.50 4.46% 58.50 4 58.60 13 12.55
2013-06-28 3665 732400 446 42498399 59.30 59.30 57.00 57.90 0.60 -1.03% 57.90 371 58.00 2 12.42
2013-07-01 3665 911186 471 53588236 57.70 59.40 57.30 58.80 0.90 1.55% 58.70 18 58.80 13 12.62
2013-07-02 3665 1264510 718 76500606 59.30 61.50 59.30 60.00 1.20 2.04% 59.90 26 60.00 28 12.88
2013-07-03 3665 892460 497 54012729 61.00 61.30 59.90 60.50 0.50 0.83% 60.40 2 60.50 47 12.98
2013-07-04 3665 577150 389 34758009 60.80 60.90 59.30 60.00 0.50 -0.83% 60.00 4 60.10 5 12.88
2013-07-05 3665 1635909 860 100980745 61.50 62.50 60.60 62.10 2.10 3.5% 62.10 9 62.20 12 13.33
2013-07-08 3665 4175734 1585 273366634 63.00 66.40 62.60 66.40 4.30 6.92% 66.40 116 0.00 0 14.25
2013-07-09 3665 4847999 1663 339137729 66.90 71.00 66.50 71.00 4.60 6.93% 71.00 387 0.00 0 15.24
2013-07-10 3665 3468379 1834 241079951 69.80 70.50 68.50 69.30 0.00 -2.39% 69.30 52 69.40 2 14.87
2013-07-11 3665 2351655 1185 162399595 70.00 70.60 68.00 68.90 0.40 -0.58% 68.80 4 68.90 1 14.79
2013-07-12 3665 4262000 2227 304947600 69.00 73.70 68.00 73.70 4.80 6.97% 73.70 689 0.00 0 15.82
2013-07-15 3665 4242417 2346 326512044 75.00 78.80 75.00 76.30 2.60 3.53% 76.20 16 76.40 3 16.37
2013-07-16 3665 4572509 2707 360335625 76.30 81.60 75.00 81.60 5.30 6.95% 81.50 3 81.60 113 17.51
2013-07-17 3665 6580271 4117 541806247 79.00 86.00 79.00 82.60 1.00 1.23% 82.60 71 82.70 5 17.73
2013-07-18 3665 3798239 2581 317314851 83.20 85.80 80.70 83.60 1.00 1.21% 83.60 64 83.80 10 17.94
2013-07-19 3665 2998698 1973 248837889 83.70 85.30 80.00 80.00 3.60 -4.31% 80.00 23 80.20 3 17.17
2013-07-22 3665 2701767 1596 224020519 80.20 83.90 80.20 83.60 3.60 4.5% 83.60 232 83.70 24 17.94
2013-07-23 3665 3920670 1541 347618795 85.50 89.40 85.00 89.40 5.80 6.94% 89.40 1104 0.00 0 19.18
2013-07-24 3665 3284107 1076 312393527 95.00 95.60 94.10 95.60 6.20 6.94% 95.60 2227 0.00 0 20.52
2013-07-25 3665 8025872 4562 803655492 99.90 102.00 97.30 99.60 4.00 4.18% 99.50 8 99.60 15 21.37
2013-07-26 3665 4597641 2380 483386264 102.50 106.50 102.00 106.50 6.90 6.93% 106.50 724 0.00 0 22.85
2013-07-29 3665 4049240 2179 453522739 110.00 113.50 109.00 113.50 7.00 6.57% 113.50 498 0.00 0 24.36
2013-07-30 3665 5556736 3529 623307668 117.00 117.00 106.50 114.00 0.50 0.44% 113.50 19 114.00 9 24.46
2013-07-31 3665 2867402 1608 314237810 111.50 113.50 106.50 106.50 7.50 -6.58% 0.00 0 106.50 289 22.85
2013-08-01 3665 3943061 2105 439255919 107.00 113.50 107.00 113.50 7.00 6.57% 113.50 438 0.00 0 24.36
2013-08-02 3665 3326457 1932 383767736 115.00 120.00 112.00 116.50 3.00 2.64% 116.00 24 116.50 6 25.00
2013-08-05 3665 2998273 1613 365215488 119.00 124.50 117.50 124.50 8.00 6.87% 124.50 590 0.00 0 26.72
2013-08-06 3665 3807512 2331 484545036 127.50 130.00 123.00 127.00 2.50 2.01% 126.50 154 127.00 14 27.25
2013-08-07 3665 4029543 2639 499794340 125.00 129.50 118.50 118.50 8.50 -6.69% 118.50 20 119.00 46 25.43
2013-08-08 3665 2810243 1155 355210237 126.50 126.50 125.50 126.50 8.00 6.75% 126.50 1032 0.00 0 27.15
2013-08-09 3665 1448942 568 194757170 133.00 135.00 133.00 135.00 8.50 6.72% 135.00 5545 0.00 0 28.97
2013-08-12 3665 4660611 2995 625560652 137.00 137.00 130.00 133.00 2.00 -1.48% 132.50 21 133.00 162 28.54
2013-08-13 3665 4723240 2704 655084580 134.00 142.00 132.00 142.00 9.00 6.77% 142.00 870 0.00 0 30.47
2013-08-14 3665 8203045 5422 1207373250 148.00 151.50 140.50 149.00 7.00 4.93% 148.50 1 149.00 18 26.28
2013-08-15 3665 4032416 2806 609608564 143.50 155.50 143.50 154.00 5.00 3.36% 154.00 3 154.50 6 27.16
2013-08-16 3665 3398714 2502 520221666 154.00 157.50 148.00 151.50 2.50 -1.62% 151.50 7 152.00 2 26.72
2013-08-19 3665 4807496 2856 690345436 151.00 151.50 141.00 141.00 10.50 -6.93% 0.00 0 141.00 460 24.87
2013-08-20 3665 5218585 3411 714021390 141.00 142.50 132.50 134.00 7.00 -4.96% 134.00 18 134.50 10 23.63
2013-08-22 3665 4662756 3356 632546072 134.50 138.50 131.00 137.00 3.00 2.24% 137.00 2 137.50 17 24.16
2013-08-23 3665 4337238 2969 614222320 143.00 144.00 139.00 139.00 2.00 1.46% 139.00 16 139.50 3 24.51
2013-08-26 3665 4203131 3037 604783126 142.00 148.00 138.50 144.50 5.50 3.96% 144.50 3 145.00 13 25.49
2013-08-27 3665 2873146 2198 401565002 145.00 146.50 134.50 135.00 9.50 -6.57% 135.00 96 135.50 1 23.81
2013-08-28 3665 2535320 1889 343765200 132.00 138.00 132.00 135.00 0.00 0% 134.50 27 135.00 22 23.81
2013-08-29 3665 3744944 2653 527241548 138.00 143.50 136.00 142.00 7.00 5.19% 141.50 13 142.00 19 25.04
2013-08-30 3665 3880425 2834 559259850 144.00 148.00 139.00 139.50 2.50 -1.76% 139.50 36 140.00 1 24.60
2013-09-02 3665 2742956 1823 388774340 143.00 144.50 139.50 140.00 0.50 0.36% 140.00 43 140.50 3 24.69
2013-09-03 3665 3425124 2076 481942360 141.00 142.50 136.50 140.00 0.00 0% 140.00 9 141.00 1 24.69
2013-09-04 3665 2080269 1334 289017353 140.00 141.50 136.50 137.00 3.00 -2.14% 137.00 17 137.50 45 24.16
2013-09-05 3665 3400859 2368 462257747 137.00 139.00 133.00 134.00 3.00 -2.19% 134.00 67 134.50 23 23.63
2013-09-06 3665 4626895 3193 593892270 127.00 132.00 125.50 126.00 8.00 -5.97% 126.00 34 126.50 19 22.22
2013-09-09 3665 4797256 3017 588118346 126.00 128.50 118.50 120.50 5.50 -4.37% 120.50 69 121.00 12 21.25
2013-09-10 3665 4303031 2728 499800482 120.50 122.00 112.50 112.50 8.00 -6.64% 112.50 195 113.00 4 19.84
2013-09-11 3665 5267653 3167 621701860 112.50 120.00 112.50 120.00 7.50 6.67% 120.00 314 0.00 0 21.16
2013-09-12 3665 4103321 2860 506191804 122.50 125.50 120.00 124.00 4.00 3.33% 123.50 56 124.00 3 21.87
2013-09-13 3665 2217653 1658 274203144 124.00 126.00 121.00 123.00 1.00 -0.81% 123.00 7 123.50 6 21.69
2013-09-14 3665 1233632 845 153082051 123.50 125.50 122.50 123.50 0.50 0.41% 123.50 38 124.00 4 21.78
2013-09-16 3665 2862390 2154 364043723 124.00 130.00 123.00 128.00 4.50 3.64% 127.50 55 128.00 6 22.57
2013-09-17 3665 1585172 1012 199966412 128.00 128.50 124.00 124.00 4.00 -3.13% 124.00 88 124.50 1 21.87
2013-09-18 3665 1581588 1152 200034176 124.50 128.00 123.00 127.00 3.00 2.42% 127.00 88 127.50 38 22.40
2013-09-23 3665 3474766 2097 462760792 130.50 135.50 129.00 135.50 8.50 6.69% 135.50 930 0.00 0 23.90
2013-09-24 3665 2760605 1590 372335070 135.00 137.00 132.50 132.50 3.00 -2.21% 132.50 54 133.00 22 23.37
2013-09-25 3665 1092460 757 144781869 134.00 134.50 130.50 134.50 2.00 1.51% 134.00 12 134.50 21 23.72
2013-09-26 3665 1227187 797 162803997 134.50 136.50 130.00 131.00 3.50 -2.6% 131.00 27 131.50 3 23.10
2013-09-27 3665 2405973 1470 325807339 133.00 138.00 132.00 135.00 4.00 3.05% 134.50 18 135.50 14 23.81
2013-09-30 3665 1143645 692 155871187 133.50 138.00 133.50 137.50 2.50 1.85% 137.50 4 138.00 90 24.25
2013-10-01 3665 2981861 1957 401426513 138.00 139.00 131.00 132.50 5.00 -3.64% 132.00 75 132.50 2 23.37
2013-10-02 3665 1734517 1129 230891278 134.00 135.50 131.00 133.00 0.50 0.38% 133.00 5 133.50 5 23.46
2013-10-03 3665 3097306 1745 386579750 128.00 128.00 124.00 124.00 9.00 -6.77% 0.00 0 124.00 444 21.87
2013-10-04 3665 3820911 2620 476644595 124.00 128.50 121.00 121.00 3.00 -2.42% 121.00 98 121.50 27 21.34
2013-10-07 3665 1943360 1303 239014500 122.00 124.50 121.00 124.50 3.50 2.89% 124.00 33 124.50 12 21.96
2013-10-08 3665 1557518 1105 192732509 126.00 126.00 121.00 125.50 1.00 0.8% 125.00 18 125.50 15 22.13
2013-10-09 3665 2520850 1744 301373574 123.00 123.50 117.50 118.00 7.50 -5.98% 118.00 2 118.50 3 20.81
2013-10-11 3665 2435094 1683 287394186 120.00 120.50 115.00 119.00 1.00 0.85% 119.00 4 119.50 9 20.99
2013-10-14 3665 3698843 2334 461409561 120.00 127.00 118.50 127.00 8.00 6.72% 127.00 359 0.00 0 22.40
2013-10-15 3665 3479292 2347 449915520 130.50 131.50 127.00 127.00 0.00 0% 127.00 21 127.50 1 22.40
2013-10-16 3665 1619284 1103 207109210 128.00 130.00 126.50 127.00 0.00 0% 127.00 3 127.50 19 22.40
2013-10-17 3665 2342515 1647 287168845 128.00 128.50 120.50 123.00 4.00 -3.15% 123.00 20 123.50 32 21.69
2013-10-18 3665 1375295 996 170359875 123.50 125.50 121.50 125.00 2.00 1.63% 124.50 9 125.50 19 22.05
2013-10-21 3665 2656936 1415 348802954 125.00 133.50 125.00 133.50 8.50 6.8% 133.50 2964 0.00 0 23.54
2013-10-22 3665 2679270 1672 349036640 130.50 131.50 128.50 130.50 3.00 -2.25% 130.50 51 131.00 36 23.02
2013-10-23 3665 3622186 2321 486234610 132.00 136.00 131.50 135.00 4.50 3.45% 134.50 11 135.00 95 23.81
2013-10-24 3665 5493528 3539 762855420 135.00 143.50 133.00 140.00 5.00 3.7% 139.50 3 140.00 21 24.69
2013-10-25 3665 3900424 2498 546766798 141.00 144.00 135.00 136.00 4.00 -2.86% 136.00 25 136.50 17 23.99
2013-10-28 3665 1994048 1412 267896980 137.00 138.00 132.00 133.00 3.00 -2.21% 133.00 71 133.50 9 23.46
2013-10-29 3665 1858100 1320 251120100 132.00 137.00 131.50 134.00 1.00 0.75% 134.00 47 135.00 2 23.63
2013-10-30 3665 1627075 1099 222240661 136.50 138.50 135.00 135.50 1.50 1.12% 135.50 16 136.00 10 23.90
2013-10-31 3665 852672 651 114261040 135.50 135.50 132.50 133.00 2.50 -1.85% 133.00 55 133.50 52 23.46
2013-11-01 3665 1453615 991 196290410 134.00 137.00 133.50 134.00 1.00 0.75% 134.00 1 134.50 18 23.63
2013-11-04 3665 2493586 1577 315995024 134.00 134.50 125.00 125.00 9.00 -6.72% 0.00 0 125.00 221 22.05
2013-11-05 3665 2099232 1355 261536000 127.00 128.00 122.00 124.00 1.00 -0.8% 124.00 2 124.50 54 21.87
2013-11-06 3665 1135107 650 131523356 117.00 118.00 115.50 115.50 8.50 -6.85% 0.00 0 115.50 683 20.37
2013-11-07 3665 2930302 1874 338027428 113.00 118.00 113.00 114.00 1.50 -1.3% 113.50 42 114.00 50 20.11
2013-11-08 3665 6031424 3802 667678580 115.00 118.00 106.50 106.50 7.50 -6.58% 0.00 0 106.50 195 18.78
2013-11-11 3665 2435714 1624 260646183 106.50 109.00 105.50 108.50 2.00 1.88% 108.00 4 108.50 18 19.14
2013-11-12 3665 4196765 2874 446061237 110.50 111.50 101.00 107.00 1.50 -1.38% 106.50 3 107.00 66 18.87
2013-11-13 3665 2590254 1785 274576432 105.00 108.50 103.00 108.00 1.00 0.93% 107.50 2 108.00 64 19.05
2013-11-14 3665 2559210 1752 275247785 110.00 110.00 105.50 108.00 0.00 0% 108.00 14 108.50 108 19.05
2013-11-15 3665 2679608 1790 285326488 107.00 109.00 103.50 108.00 0.00 0% 107.50 13 108.00 38 16.64
2013-11-18 3665 2259840 1502 245777478 108.50 110.50 105.50 110.00 2.00 1.85% 109.50 9 110.00 102 16.95
2013-11-19 3665 3427907 2347 372807177 107.50 111.50 106.00 111.00 1.00 0.91% 111.00 3 111.50 74 17.10
2013-11-20 3665 4165823 2685 480247468 111.50 118.00 109.00 116.50 5.50 4.95% 116.00 57 116.50 13 17.95
2013-11-21 3665 2399376 1776 278645740 115.50 118.00 114.50 115.00 1.50 -1.29% 115.00 41 115.50 2 17.72
2013-11-22 3665 3327747 2212 391342158 116.50 120.00 115.00 115.00 0.00 0% 115.00 35 115.50 11 17.72
2013-11-25 3665 1133348 840 131004345 117.00 117.50 114.50 115.50 0.50 0.43% 115.00 26 115.50 12 17.80
2013-11-26 3665 4199423 2699 500974760 115.50 121.00 115.00 121.00 5.50 4.76% 121.00 9 121.50 67 18.64
2013-11-27 3665 1980783 1383 239099350 121.00 122.00 119.00 121.50 0.50 0.41% 121.00 51 121.50 16 18.72
2013-11-28 3665 2376630 1603 298035990 124.00 127.00 123.50 124.00 2.50 2.06% 124.00 5 124.50 12 19.11
2013-11-29 3665 1500150 1070 183764300 124.00 125.00 121.00 123.00 1.00 -0.81% 122.50 3 123.00 8 18.95
2013-12-02 3665 1162030 792 141836612 123.00 124.00 120.50 121.50 1.50 -1.22% 121.50 65 122.00 2 18.72
2013-12-03 3665 1595955 1106 195370075 122.00 124.00 120.50 121.50 0.00 0% 121.50 21 122.00 14 18.72
2013-12-04 3665 1917077 1060 247693010 128.00 130.00 127.00 130.00 8.50 7% 130.00 3550 0.00 0 20.03
2013-12-05 3665 4663709 2722 612305752 134.00 134.00 127.50 128.00 2.00 -1.54% 128.00 75 128.50 3 19.72
2013-12-06 3665 2816293 1689 353052832 128.00 129.50 123.00 124.00 4.00 -3.13% 123.50 43 124.00 26 19.11
2013-12-09 3665 2231087 1363 274485353 125.00 125.50 119.50 119.50 4.50 -3.63% 119.50 79 120.00 8 18.41
2013-12-10 3665 1792300 1178 215061300 121.50 121.50 117.00 121.00 1.50 1.26% 121.00 4 121.50 28 18.64
2013-12-11 3665 1833549 1186 217712958 121.50 121.50 116.50 116.50 4.50 -3.72% 116.50 3 117.00 3 17.95
2013-12-12 3665 2948674 1794 331573499 115.50 115.50 110.00 112.50 4.00 -3.43% 112.00 56 112.50 4 17.33
2013-12-13 3665 2777495 1791 313164935 114.50 115.50 110.50 112.00 0.50 -0.44% 111.50 7 112.00 21 17.26
2013-12-16 3665 1539725 914 169608475 112.00 112.00 109.00 109.50 2.50 -2.23% 109.50 58 110.00 13 16.87
2013-12-17 3665 3066030 1790 344091375 111.00 114.50 109.00 113.50 4.00 3.65% 113.50 10 114.00 114 17.49
2013-12-18 3665 1442200 991 163129800 114.00 115.00 111.50 112.00 1.50 -1.32% 112.00 13 112.50 98 17.26
2013-12-19 3665 1165326 776 132120501 113.00 114.50 112.00 112.00 0.00 0% 112.00 57 113.00 6 17.26
2013-12-20 3665 4815554 2752 568904926 112.50 119.50 112.50 119.50 7.50 6.7% 119.00 23 119.50 166 18.41
2013-12-23 3665 6121960 3724 753704016 119.50 127.00 118.50 125.00 5.50 4.6% 124.50 12 125.00 7 19.26
2013-12-24 3665 3454250 2270 438635000 128.00 129.50 125.00 125.00 0.00 0% 125.00 161 125.50 1 19.26
2013-12-25 3665 3069515 1921 393679875 128.50 130.00 126.00 126.00 1.00 0.8% 126.00 18 126.50 8 19.41
2013-12-26 3665 2019189 1260 256668408 128.00 129.00 125.50 126.50 0.50 0.4% 126.00 25 126.50 74 19.49
2013-12-27 3665 3615826 2334 464408424 127.00 131.50 124.00 124.00 2.50 -1.98% 124.00 126 125.00 2 19.11
2013-12-30 3665 2096635 1330 263184740 125.50 127.00 124.00 125.00 1.00 0.81% 125.00 16 125.50 1 19.26
2013-12-31 3665 1969806 1144 250934568 126.50 128.50 126.00 127.50 2.50 2% 127.00 74 127.50 18 19.65
2013-12-31 3665 1969806 1144 250934568 126.50 128.50 126.00 127.50 2.50 0% 127.00 74 127.50 18 19.65