F-TPK(3673)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　521.00
0
0%		526.00
5
0.96%		531.00
5
0.95%		 　511.00
-20
-3.77%		490.00
-21
-4.11%		484.00
-6
-1.22%		490.00
6
1.24%		489.00
-1
-0.2%		 　477.00
-12
-2.45%		470.00
-7
-1.47%		459.00
-11
-2.34%		453.00
-6
-1.31%		481.00
28
6.18%		 　490.00
9
1.87%		491.50
1.5
0.31%		487.50
-4
-0.81%		493.50
6
1.23%		492.50
-1
-0.2%		 　490.00
-2.5
-0.51%		509.00
19
3.88%		507.00
-2
-0.39%		508.00
1
0.2%		493.04
2 月505.00
-3
-0.59%		 　509.00
4
0.79%		513.00
4
0.79%		516.00
3
0.58%		 　　　　　　　　　　541.00
25
4.84%		554.00
13
2.4%		562.00
8
1.44%		558.00
-4
-0.71%		542.00
-16
-2.87%		563.00
21
3.87%		 564.00
1
0.18%		552.00
-12
-2.13%		562.00
10
1.81%		 545.35
3 月563.00
1
0.18%		 　565.00
2
0.36%		604.00
39
6.9%		604.00
0
0%		596.00
-8
-1.32%		615.00
19
3.19%		 　613.00
-2
-0.33%		597.00
-16
-2.61%		595.00
-2
-0.34%		591.00
-4
-0.67%		607.00
16
2.71%		 　587.00
-20
-3.29%		595.00
8
1.36%		602.00
7
1.18%		595.00
-7
-1.16%		587.00
-8
-1.34%		 　594.00
7
1.19%		600.00
6
1.01%		596.00
-4
-0.67%		594.00
-2
-0.34%		594.00
0
0%		 593.81
4 月590.00
-4
-0.67%		602.00
12
2.03%		609.00
7
1.16%		 　　　611.00
2
0.33%		606.00
-5
-0.82%		629.00
23
3.8%		635.00
6
0.95%		635.00
0
0%		 　628.00
-7
-1.1%		630.00
2
0.32%		627.00
-3
-0.48%		619.00
-8
-1.28%		632.00
13
2.1%		 　618.00
-14
-2.22%		582.00
-36
-5.83%		590.00
8
1.37%		568.00
-22
-3.73%		580.00
12
2.11%		 　588.00
8
1.38%		599.00
11
1.87%		 609.04
5 月　603.00
4
0.67%		585.00
-18
-2.99%		 　590.00
5
0.85%		599.00
9
1.53%		600.00
1
0.17%		590.00
-10
-1.67%		586.00
-4
-0.68%		 　569.00
-17
-2.9%		563.00
-6
-1.05%		590.00
27
4.8%		610.00
20
3.39%		595.00
-15
-2.46%		 　597.00
2
0.34%		606.00
9
1.51%		601.00
-5
-0.83%		603.00
2
0.33%		607.00
4
0.66%		 　603.00
-4
-0.66%		611.00
8
1.33%		604.00
-7
-1.15%		588.00
-16
-2.65%		597.00
9
1.53%		594.46
6 月 　592.00
-5
-0.84%		588.00
-4
-0.68%		596.00
8
1.36%		589.00
-7
-1.17%		573.00
-16
-2.72%		 　578.00
5
0.87%		582.00
4
0.69%		 576.00
-6
-1.03%		569.00
-7
-1.22%		 　574.00
5
0.88%		578.00
4
0.7%		575.00
-3
-0.52%		564.00
-11
-1.91%		525.00
-39
-6.91%		 　488.50
-36.5
-6.95%		488.00
-0.5
-0.1%		499.00
11
2.25%		492.00
-7
-1.4%		480.00
-12
-2.44%		 546.81
7 月483.00
3
0.63%		488.00
5
1.04%		460.00
-28
-5.74%		408.50
-51.5
-11.2%		391.50
-17
-4.16%		 　365.50
-26
-6.64%		374.50
9
2.46%		391.50
17
4.54%		400.50
9
2.3%		398.00
-2.5
-0.62%		 　424.00
26
6.53%		412.00
-12
-2.83%		395.00
-17
-4.13%		392.00
-3
-0.76%		382.00
-10
-2.55%		 　388.50
6.5
1.7%		395.00
6.5
1.67%		378.00
-17
-4.3%		383.00
5
1.32%		376.00
-7
-1.83%		 　380.00
4
1.06%		378.50
-1.5
-0.39%		352.50
-26
-6.87%		398.35
8 月335.00
-17.5
-4.96%		331.50
-3.5
-1.04%		 　340.00
8.5
2.56%		325.00
-15
-4.41%		302.50
-22.5
-6.92%		310.00
7.5
2.48%		317.00
7
2.26%		 　330.00
13
4.1%		330.00
0
0%		327.50
-2.5
-0.76%		323.00
-4.5
-1.37%		316.00
-7
-2.17%		 　322.00
6
1.9%		303.00
-19
-5.9%		 301.00
-2
-0.66%		300.00
-1
-0.33%		 　320.50
20.5
6.83%		300.00
-20.5
-6.4%		309.50
9.5
3.17%		314.00
4.5
1.45%		318.00
4
1.27%		 319.24
9 月　330.50
12.5
3.93%		329.00
-1.5
-0.45%		323.00
-6
-1.82%		330.00
7
2.17%		331.50
1.5
0.45%		 　331.50
0
0%		326.50
-5
-1.51%		322.00
-4.5
-1.38%		327.00
5
1.55%		305.00
-22
-6.73%		284.00
-21
-6.89%		 283.00
-1
-0.35%		273.00
-10
-3.53%		276.00
3
1.1%		 　　　291.00
15
5.43%		289.00
-2
-0.69%		288.50
-0.5
-0.17%		281.00
-7.5
-2.6%		270.00
-11
-3.91%		 　268.50
-1.5
-0.56%		 300.12
10 月269.00
0.5
0.19%		275.00
6
2.23%		274.00
-1
-0.36%		282.00
8
2.92%		 　268.50
-13.5
-4.79%		272.50
4
1.49%		265.50
-7
-2.57%		 265.00
-0.5
-0.19%		 　246.50
-18.5
-6.98%		244.00
-2.5
-1.01%		227.00
-17
-6.97%		233.00
6
2.64%		249.00
16
6.87%		 　232.00
-17
-6.83%		233.00
1
0.43%		218.00
-15
-6.44%		227.50
9.5
4.36%		226.00
-1.5
-0.66%		 　220.00
-6
-2.65%		221.50
1.5
0.68%		210.50
-11
-4.97%		206.50
-4
-1.9%		244.37
11 月192.50
-14
-6.78%		 　179.50
-13
-6.75%		170.00
-9.5
-5.29%		165.50
-4.5
-2.65%		170.00
4.5
2.72%		172.00
2
1.18%		 　170.50
-1.5
-0.87%		159.00
-11.5
-6.74%		153.50
-5.5
-3.46%		160.00
6.5
4.23%		168.00
8
5%		 　159.50
-8.5
-5.06%		165.00
5.5
3.45%		164.50
-0.5
-0.3%		164.50
0
0%		162.00
-2.5
-1.52%		 　163.50
1.5
0.93%		170.00
6.5
3.98%		171.00
1
0.59%		168.50
-2.5
-1.46%		165.50
-3
-1.78%		 168.06
12 月　175.00
9.5
5.74%		179.00
4
2.29%		178.00
-1
-0.56%		171.50
-6.5
-3.65%		171.50
0
0%		 　168.00
-3.5
-2.04%		170.00
2
1.19%		166.50
-3.5
-2.06%		165.00
-1.5
-0.9%		167.00
2
1.21%		 　164.50
-2.5
-1.5%		173.00
8.5
5.17%		174.50
1.5
0.87%		172.00
-2.5
-1.43%		170.50
-1.5
-0.87%		 　159.00
-11.5
-6.74%		156.50
-2.5
-1.57%		160.50
4
2.56%		166.00
5.5
3.43%		174.50
8.5
5.12%		 　174.50
0
0%		176.00
1.5
0.86%		169.19

說明:最高漲幅:6.9%最低跌幅:-11.2% 最高價:635.00最低價:153.50平均價:411.67,灰色底表示週末,漲141天(1091)元,跌158天(-1491.5)元,平盤11天
7%=6,6%=4,5%=9,4%=10,3%=12,2%=25,1%=53,0%=33,-0%=1,-1%=5,-2%=7,-3%=11,-4%=17,-5%=19,-6%=20,-7%=23,-8%=55,

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 3673 4720024 3598 2147483647 523.00 527.00 518.00 521.00 8.00 0% 520.00 81 521.00 12 16.81
2013-01-03 3673 4673359 3605 2147483647 529.00 533.00 523.00 526.00 5.00 0.96% 526.00 3 527.00 15 16.97
2013-01-04 3673 4151131 3276 2147483647 530.00 534.00 524.00 531.00 5.00 0.95% 530.00 26 531.00 13 17.13
2013-01-07 3673 5904556 4388 2147483647 531.00 532.00 510.00 511.00 20.00 -3.77% 511.00 75 512.00 2 16.48
2013-01-08 3673 12973308 8634 2147483647 513.00 515.00 475.50 490.00 21.00 -4.11% 490.00 46 490.50 9 15.81
2013-01-09 3673 7604437 5725 2147483647 485.00 493.00 481.00 484.00 6.00 -1.22% 484.00 27 485.00 7 15.61
2013-01-10 3673 4904661 3706 2147483647 492.50 495.50 488.00 490.00 6.00 1.24% 490.00 2 490.50 15 15.81
2013-01-11 3673 3345241 2590 1634240599 492.00 494.50 483.50 489.00 1.00 -0.2% 489.00 6 489.50 7 15.77
2013-01-14 3673 5536828 4160 2147483647 480.50 482.00 472.00 477.00 12.00 -2.45% 476.50 7 477.00 16 15.39
2013-01-15 3673 6601744 4996 2147483647 470.00 484.00 468.00 470.00 7.00 -1.47% 470.00 141 471.00 12 15.16
2013-01-16 3673 9680875 6805 2147483647 464.00 465.00 456.00 459.00 11.00 -2.34% 458.50 49 459.00 17 14.81
2013-01-17 3673 5820359 4294 2147483647 466.50 468.50 453.00 453.00 6.00 -1.31% 453.00 74 453.50 2 14.61
2013-01-18 3673 5839397 4699 2147483647 463.00 481.50 459.00 481.00 28.00 6.18% 480.50 12 481.00 3 15.52
2013-01-21 3673 7005564 5401 2147483647 481.00 493.00 474.50 490.00 9.00 1.87% 490.00 6 490.50 16 15.81
2013-01-22 3673 4617382 3642 2147483647 490.00 496.50 487.00 491.50 1.50 0.31% 491.00 37 492.00 33 15.85
2013-01-23 3673 4550430 3430 2147483647 482.00 488.00 480.50 487.50 4.00 -0.81% 487.00 5 487.50 6 15.73
2013-01-24 3673 6082284 4360 2147483647 482.50 494.00 478.00 493.50 6.00 1.23% 493.00 13 493.50 42 15.92
2013-01-25 3673 3450636 2660 1704156217 494.00 498.00 490.00 492.50 1.00 -0.2% 492.50 2 493.00 9 15.89
2013-01-28 3673 1615867 1385 793111330 493.50 494.50 487.00 490.00 2.50 -0.51% 489.50 59 490.00 5 15.81
2013-01-29 3673 6362808 4827 2147483647 493.00 513.00 492.00 509.00 19.00 3.88% 508.00 29 509.00 12 16.42
2013-01-30 3673 3740033 2784 1896823698 510.00 511.00 502.00 507.00 2.00 -0.39% 506.00 55 507.00 13 16.35
2013-01-31 3673 4618720 3275 2147483647 510.00 518.00 508.00 508.00 1.00 0.2% 507.00 112 508.00 45 16.39
2013-02-01 3673 10111088 2514 2147483647 509.00 513.00 504.00 505.00 3.00 -0.59% 505.00 21 506.00 2 16.29
2013-02-04 3673 4426390 2973 2147483647 510.00 516.00 507.00 509.00 4.00 0.79% 509.00 22 510.00 148 16.42
2013-02-05 3673 4343904 3230 2147483647 505.00 514.00 503.00 513.00 4.00 0.79% 513.00 7 514.00 168 16.55
2013-02-06 3673 5465848 3843 2147483647 518.00 523.00 516.00 516.00 3.00 0.58% 516.00 27 517.00 12 16.65
2013-02-18 3673 8327533 5483 2147483647 521.00 550.00 519.00 541.00 25.00 4.84% 541.00 39 542.00 1 17.45
2013-02-19 3673 6619853 4654 2147483647 543.00 560.00 540.00 554.00 13.00 2.4% 553.00 23 554.00 20 17.87
2013-02-20 3673 5851787 4152 2147483647 559.00 567.00 557.00 562.00 8.00 1.44% 562.00 41 563.00 5 18.13
2013-02-21 3673 4148725 3186 2147483647 562.00 562.00 553.00 558.00 4.00 -0.71% 557.00 1 558.00 69 18.00
2013-02-22 3673 5003884 3597 2147483647 556.00 560.00 542.00 542.00 16.00 -2.87% 542.00 102 544.00 8 17.48
2013-02-23 3673 4180913 3067 2147483647 548.00 565.00 548.00 563.00 21.00 3.87% 562.00 22 563.00 17 18.16
2013-02-25 3673 4980965 3331 2147483647 565.00 570.00 563.00 564.00 1.00 0.18% 564.00 3 565.00 28 18.19
2013-02-26 3673 6414668 4773 2147483647 555.00 558.00 541.00 552.00 12.00 -2.13% 551.00 41 552.00 7 17.81
2013-02-27 3673 4877001 3486 2147483647 557.00 568.00 557.00 562.00 10.00 1.81% 562.00 65 563.00 34 18.13
2013-03-01 3673 3020513 2340 1709567819 569.00 569.00 562.00 563.00 1.00 0.18% 563.00 12 564.00 18 18.16
2013-03-04 3673 5322248 3741 2147483647 570.00 580.00 565.00 565.00 2.00 0.36% 565.00 42 566.00 5 18.23
2013-03-05 3673 9549322 6355 2147483647 575.00 604.00 572.00 604.00 39.00 6.9% 604.00 12 0.00 0 19.50
2013-03-06 3673 5500995 4372 2147483647 604.00 607.00 589.00 604.00 0.00 0% 603.00 3 604.00 77 19.50
2013-03-07 3673 3216811 2605 1940688356 603.00 611.00 596.00 596.00 8.00 -1.32% 596.00 4 598.00 2 19.24
2013-03-08 3673 5092059 3849 2147483647 601.00 623.00 600.00 615.00 19.00 3.19% 614.00 3 615.00 32 19.85
2013-03-11 3673 5244896 3746 2147483647 622.00 631.00 611.00 613.00 2.00 -0.33% 613.00 36 614.00 1 19.79
2013-03-12 3673 4120593 3084 2147483647 613.00 616.00 595.00 597.00 16.00 -2.61% 596.00 67 597.00 3 19.27
2013-03-13 3673 2689661 2171 1617360295 603.00 610.00 595.00 595.00 2.00 -0.34% 595.00 135 597.00 1 19.21
2013-03-14 3673 2286320 1789 1350229120 600.00 601.00 584.00 591.00 4.00 -0.67% 591.00 1 592.00 3 19.08
2013-03-15 3673 4273986 2874 2147483647 594.00 607.00 586.00 607.00 16.00 2.71% 606.00 1 607.00 103 19.59
2013-03-18 3673 2013427 1592 1196821357 607.00 607.00 587.00 587.00 20.00 -3.29% 587.00 25 590.00 13 13.90
2013-03-19 3673 1788106 1353 1061214070 590.00 599.00 588.00 595.00 8.00 1.36% 595.00 8 596.00 3 14.09
2013-03-20 3673 1667850 1316 992586060 597.00 602.00 588.00 602.00 7.00 1.18% 601.00 1 602.00 6 14.26
2013-03-21 3673 3242428 2661 1949375088 613.00 613.00 594.00 595.00 7.00 -1.16% 594.00 40 595.00 3 14.09
2013-03-22 3673 3988322 3311 2147483647 596.00 599.00 581.00 587.00 8.00 -1.34% 587.00 15 588.00 1 13.90
2013-03-25 3673 2572932 1782 1521490608 596.00 596.00 587.00 594.00 7.00 1.19% 593.00 4 594.00 14 14.07
2013-03-26 3673 3357288 2648 2013573800 596.00 605.00 592.00 600.00 6.00 1.01% 599.00 24 600.00 191 14.21
2013-03-27 3673 2666423 2213 1602221108 608.00 608.00 596.00 596.00 4.00 -0.67% 596.00 14 597.00 8 14.11
2013-03-28 3673 2260277 1737 1336709092 596.00 596.00 586.00 594.00 2.00 -0.34% 593.00 12 594.00 7 14.07
2013-03-29 3673 2175818 1644 1300147710 598.00 604.00 594.00 594.00 0.00 0% 594.00 22 595.00 3 14.07
2013-04-01 3673 1618129 1328 955243110 595.00 597.00 586.00 590.00 4.00 -0.67% 590.00 66 591.00 4 13.97
2013-04-02 3673 2816479 2286 1685980358 590.00 603.00 588.00 602.00 12.00 2.03% 600.00 6 602.00 50 14.26
2013-04-03 3673 2938290 2481 1766201610 597.00 609.00 593.00 609.00 7.00 1.16% 608.00 15 609.00 53 14.42
2013-04-08 3673 3851010 3190 2147483647 600.00 612.00 598.00 611.00 2.00 0.33% 611.00 2 612.00 65 14.47
2013-04-09 3673 2289450 1903 1390839700 614.00 614.00 603.00 606.00 5.00 -0.82% 606.00 2 607.00 3 14.35
2013-04-10 3673 5472872 4263 2147483647 613.00 630.00 608.00 629.00 23.00 3.8% 628.00 1 629.00 15 14.89
2013-04-11 3673 3784630 2989 2147483647 632.00 642.00 632.00 635.00 6.00 0.95% 634.00 40 635.00 6 15.04
2013-04-12 3673 2545764 1906 1615219140 639.00 639.00 630.00 635.00 0.00 0% 634.00 23 635.00 51 15.04
2013-04-15 3673 2710593 1962 1707741404 637.00 638.00 625.00 628.00 7.00 -1.1% 628.00 78 629.00 3 14.87
2013-04-16 3673 3798717 2831 2147483647 620.00 630.00 611.00 630.00 2.00 0.32% 629.00 4 630.00 31 14.92
2013-04-17 3673 4026273 2912 2147483647 631.00 638.00 626.00 627.00 3.00 -0.48% 626.00 39 627.00 33 14.85
2013-04-18 3673 4953603 3103 2147483647 620.00 627.00 617.00 619.00 8.00 -1.28% 619.00 89 620.00 4 14.66
2013-04-19 3673 4156193 3191 2147483647 619.00 634.00 613.00 632.00 13.00 2.1% 632.00 26 633.00 23 14.97
2013-04-22 3673 3570883 2752 2147483647 630.00 632.00 616.00 618.00 14.00 -2.22% 618.00 29 619.00 5 14.63
2013-04-23 3673 7980788 5970 2147483647 613.00 618.00 580.00 582.00 36.00 -5.83% 582.00 74 583.00 2 13.78
2013-04-24 3673 6141859 4614 2147483647 581.00 592.00 573.00 590.00 8.00 1.37% 590.00 9 591.00 23 13.97
2013-04-25 3673 8404627 6094 2147483647 585.00 585.00 567.00 568.00 22.00 -3.73% 568.00 90 569.00 14 13.45
2013-04-26 3673 5229630 3754 2147483647 573.00 585.00 573.00 580.00 12.00 2.11% 580.00 7 581.00 15 13.73
2013-04-29 3673 2559464 2239 1488458832 580.00 588.00 575.00 588.00 8.00 1.38% 587.00 12 588.00 24 13.92
2013-04-30 3673 5185126 3818 2147483647 595.00 603.00 590.00 599.00 11.00 1.87% 599.00 25 600.00 27 14.18
2013-05-02 3673 2467661 2015 1482907583 599.00 605.00 596.00 603.00 4.00 0.67% 602.00 4 603.00 4 14.28
2013-05-03 3673 3688238 3027 2147483647 604.00 605.00 585.00 585.00 18.00 -2.99% 585.00 46 586.00 5 13.85
2013-05-06 3673 2418344 2028 1420209960 590.00 592.00 583.00 590.00 5.00 0.85% 589.00 1 590.00 52 13.97
2013-05-07 3673 3591693 2906 2139168107 590.00 600.00 584.00 599.00 9.00 1.53% 598.00 7 600.00 458 14.38
2013-05-08 3673 3070404 2576 1827416400 599.00 600.00 588.00 600.00 1.00 0.17% 598.00 19 600.00 265 14.41
2013-05-09 3673 2506906 1949 1497516164 599.00 605.00 590.00 590.00 10.00 -1.67% 590.00 183 594.00 7 14.17
2013-05-10 3673 1922084 1667 1131078392 594.00 594.00 586.00 586.00 4.00 -0.68% 586.00 69 587.00 2 14.07
2013-05-13 3673 4243172 3284 2147483647 585.00 587.00 568.00 569.00 17.00 -2.9% 568.00 172 569.00 4 13.66
2013-05-14 3673 3420813 2890 1935549971 570.00 576.00 560.00 563.00 6.00 -1.05% 562.00 26 563.00 70 13.52
2013-05-15 3673 5142232 4305 2147483647 568.00 590.00 564.00 590.00 27.00 4.8% 589.00 14 590.00 79 14.17
2013-05-16 3673 8945075 6769 2147483647 610.00 624.00 608.00 610.00 20.00 3.39% 610.00 48 611.00 5 12.60
2013-05-17 3673 6101188 4700 2147483647 612.00 612.00 590.00 595.00 15.00 -2.46% 594.00 23 595.00 2 12.29
2013-05-20 3673 3689689 2657 2147483647 600.00 607.00 597.00 597.00 2.00 0.34% 596.00 37 597.00 8 12.33
2013-05-21 3673 4863371 3750 2147483647 600.00 617.00 600.00 606.00 9.00 1.51% 606.00 69 607.00 4 12.52
2013-05-22 3673 3433343 2676 2086016143 615.00 617.00 600.00 601.00 5.00 -0.83% 601.00 13 602.00 9 12.42
2013-05-23 3673 3174444 2430 1911920732 600.00 609.00 596.00 603.00 2.00 0.33% 603.00 24 604.00 26 12.46
2013-05-24 3673 3546970 2813 2147483647 611.00 614.00 598.00 607.00 4.00 0.66% 606.00 13 607.00 36 12.54
2013-05-27 3673 1689655 1313 1019743965 603.00 607.00 601.00 603.00 4.00 -0.66% 603.00 7 604.00 40 12.46
2013-05-28 3673 2686810 1986 1629856910 603.00 612.00 601.00 611.00 8.00 1.33% 611.00 39 612.00 34 12.62
2013-05-29 3673 3093103 2388 1886083212 614.00 616.00 604.00 604.00 7.00 -1.15% 604.00 4 605.00 13 12.48
2013-05-30 3673 5150171 4003 2147483647 598.00 603.00 586.00 588.00 16.00 -2.65% 588.00 81 589.00 2 12.15
2013-05-31 3673 3648996 2534 2147483647 596.00 597.00 587.00 597.00 9.00 1.53% 595.00 3 597.00 9 12.33
2013-06-03 3673 1754592 1442 1038593056 587.00 596.00 585.00 592.00 5.00 -0.84% 592.00 6 593.00 3 12.23
2013-06-04 3673 2215374 1863 1311277286 597.00 598.00 586.00 588.00 4.00 -0.68% 587.00 42 589.00 5 12.15
2013-06-05 3673 5202671 3841 2147483647 588.00 612.00 588.00 596.00 8.00 1.36% 596.00 26 597.00 8 12.31
2013-06-06 3673 2487684 1953 1467431560 593.00 594.00 587.00 589.00 7.00 -1.17% 589.00 30 590.00 50 12.17
2013-06-07 3673 4631942 3574 2147483647 586.00 593.00 572.00 573.00 16.00 -2.72% 573.00 192 574.00 8 11.84
2013-06-10 3673 2990545 2350 1724818010 577.00 582.00 570.00 578.00 5.00 0.87% 577.00 35 578.00 108 11.94
2013-06-11 3673 2170136 1740 1261921152 578.00 586.00 575.00 582.00 4.00 0.69% 581.00 20 582.00 8 12.02
2013-06-13 3673 3268813 2597 1877606288 578.00 580.00 569.00 576.00 6.00 -1.03% 575.00 2 576.00 73 11.90
2013-06-14 3673 2951635 2416 1682690490 578.00 579.00 566.00 569.00 7.00 -1.22% 568.00 43 569.00 9 11.76
2013-06-17 3673 1948163 1434 1111813236 569.00 576.00 566.00 574.00 5.00 0.88% 573.00 10 574.00 4 11.86
2013-06-18 3673 2486945 2083 1441198210 575.00 584.00 573.00 578.00 4.00 0.7% 578.00 45 579.00 4 11.94
2013-06-19 3673 1732830 1360 1004341740 580.00 584.00 575.00 575.00 3.00 -0.52% 575.00 41 576.00 10 11.88
2013-06-20 3673 5972885 3756 2147483647 569.00 572.00 558.00 564.00 11.00 -1.91% 563.00 20 564.00 165 11.65
2013-06-21 3673 5557614 3928 2147483647 552.00 557.00 525.00 525.00 39.00 -6.91% 0.00 0 525.00 1001 10.85
2013-06-24 3673 9476009 6316 2147483647 520.00 521.00 488.50 488.50 36.50 -6.95% 0.00 0 488.50 1596 10.09
2013-06-25 3673 14217057 9312 2147483647 474.00 490.00 454.50 488.00 0.50 -0.1% 487.00 23 488.00 5 10.08
2013-06-26 3673 8735447 5464 2147483647 498.00 511.00 492.00 499.00 11.00 2.25% 499.00 2 499.50 2 10.31
2013-06-27 3673 3252148 2541 1612761316 509.00 510.00 487.00 492.00 7.00 -1.4% 492.00 16 492.50 1 10.17
2013-06-28 3673 3878933 2947 1867532987 493.00 496.00 470.00 480.00 12.00 -2.44% 480.00 14 480.50 2 9.92
2013-07-01 3673 2079702 1663 998980108 476.00 487.50 472.00 483.00 3.00 0.63% 483.00 14 484.00 4 9.98
2013-07-02 3673 2980300 1847 1448998320 482.50 492.00 482.50 488.00 5.00 1.04% 487.50 2 488.00 5 10.08
2013-07-03 3673 5974409 4140 2147483647 488.00 488.00 454.50 460.00 28.00 -5.74% 459.00 31 460.00 17 9.50
2013-07-04 3673 10811509 7769 2147483647 439.00 439.00 408.50 408.50 0.00 -11.2% 0.00 0 408.50 2316 8.44
2013-07-05 3673 14861759 10576 2147483647 385.00 402.00 384.00 391.50 17.00 -4.16% 391.50 8 392.00 17 8.09
2013-07-08 3673 14207196 9770 2147483647 391.50 394.00 364.50 365.50 26.00 -6.64% 365.50 18 366.00 14 7.55
2013-07-09 3673 7985129 5882 2147483647 365.50 379.50 365.50 374.50 9.00 2.46% 374.00 36 374.50 2 7.74
2013-07-10 3673 9158506 6631 2147483647 382.00 395.50 377.00 391.50 17.00 4.54% 391.00 20 391.50 13 8.09
2013-07-11 3673 8399154 5859 2147483647 398.50 408.00 397.00 400.50 9.00 2.3% 400.50 1 401.00 18 8.27
2013-07-12 3673 7581000 5072 2147483647 397.00 400.00 390.00 398.00 2.50 -0.62% 397.50 2 398.00 24 8.22
2013-07-15 3673 7359554 5799 2147483647 400.00 424.00 398.00 424.00 26.00 6.53% 423.50 4 424.00 65 8.76
2013-07-16 3673 5072444 4013 2115303648 425.00 427.00 412.00 412.00 12.00 -2.83% 412.00 164 413.00 15 8.51
2013-07-17 3673 6986266 5572 2147483647 409.00 409.00 395.00 395.00 17.00 -4.13% 395.00 122 395.50 28 8.16
2013-07-18 3673 7099307 5166 2147483647 390.50 404.00 390.50 392.00 3.00 -0.76% 392.00 56 392.50 5 8.10
2013-07-19 3673 8117231 6049 2147483647 391.50 395.50 378.00 382.00 10.00 -2.55% 381.50 12 382.00 7 7.89
2013-07-22 3673 4021996 3130 1550824440 382.00 391.00 380.00 388.50 6.50 1.7% 388.50 15 389.00 5 8.03
2013-07-23 3673 5618880 4146 2147483647 390.50 402.00 384.50 395.00 6.50 1.67% 395.00 8 395.50 5 8.16
2013-07-24 3673 8185526 5673 2147483647 396.00 398.00 378.00 378.00 17.00 -4.3% 377.50 18 378.00 75 7.81
2013-07-25 3673 10141640 7555 2147483647 378.00 387.00 368.00 383.00 5.00 1.32% 382.50 4 383.00 7 7.91
2013-07-26 3673 5527401 4227 2124768479 389.00 392.00 376.00 376.00 7.00 -1.83% 376.00 24 377.00 7 7.77
2013-07-29 3673 3310865 2653 1252266065 378.00 382.50 373.00 380.00 4.00 1.06% 379.50 14 380.00 35 7.85
2013-07-30 3673 3845130 2673 1458684458 382.00 386.00 376.00 378.50 1.50 -0.39% 378.50 3 379.00 18 7.82
2013-07-31 3673 13268288 8501 2147483647 377.00 377.00 352.50 352.50 26.00 -6.87% 0.00 0 352.50 293 7.28
2013-08-01 3673 11652063 8250 2147483647 348.00 348.00 332.50 335.00 17.50 -4.96% 334.50 18 335.50 3 6.92
2013-08-02 3673 8052842 5444 2147483647 341.00 345.50 330.50 331.50 3.50 -1.04% 331.50 22 332.00 4 6.85
2013-08-05 3673 4713236 3633 1603176740 336.00 343.00 335.00 340.00 8.50 2.56% 340.00 28 340.50 29 7.02
2013-08-06 3673 9080577 6656 2147483647 333.50 334.00 317.00 325.00 15.00 -4.41% 324.50 35 325.00 174 6.71
2013-08-07 3673 3169354 1835 958729567 302.50 302.50 302.50 302.50 22.50 -6.92% 0.00 0 302.50 5699 6.25
2013-08-08 3673 14688707 9204 2147483647 300.00 315.00 295.00 310.00 7.50 2.48% 309.50 8 310.00 172 6.40
2013-08-09 3673 9225448 5747 2147483647 313.00 322.00 307.00 317.00 7.00 2.26% 317.00 52 318.00 4 6.55
2013-08-12 3673 5808840 4161 1899562200 325.00 331.00 321.50 330.00 13.00 4.1% 330.00 14 330.50 7 6.82
2013-08-13 3673 4236419 3126 1394253270 330.00 331.00 327.00 330.00 0.00 0% 329.50 8 330.00 36 6.82
2013-08-14 3673 4682137 3498 1554668936 325.00 338.00 325.00 327.50 2.50 -0.76% 327.50 49 328.00 5 6.77
2013-08-15 3673 4943239 3596 1606520675 325.00 330.50 320.50 323.00 4.50 -1.37% 322.50 42 323.00 32 6.62
2013-08-16 3673 5300446 4192 1684544220 323.00 327.50 312.00 316.00 7.00 -2.17% 316.00 63 316.50 12 6.48
2013-08-19 3673 2837809 2270 905749998 319.50 322.00 315.00 322.00 6.00 1.9% 321.50 11 322.00 103 6.60
2013-08-20 3673 6501520 5203 2013383844 321.00 321.50 301.00 303.00 19.00 -5.9% 303.00 22 303.50 22 6.21
2013-08-22 3673 7408486 5309 2147483647 298.00 307.00 296.00 301.00 2.00 -0.66% 301.00 52 301.50 5 6.17
2013-08-23 3673 7335885 4982 2147483647 304.00 304.00 296.00 300.00 1.00 -0.33% 300.00 615 300.50 3 6.15
2013-08-26 3673 6617541 5080 2078776878 303.00 321.00 303.00 320.50 20.50 6.83% 320.00 24 320.50 17 6.57
2013-08-27 3673 7337764 5560 2147483647 320.00 320.00 300.00 300.00 20.50 -6.4% 300.00 372 301.00 11 6.15
2013-08-28 3673 4835728 3950 1478563305 297.00 310.50 297.00 309.50 9.50 3.17% 309.00 6 309.50 1 6.34
2013-08-29 3673 4951258 3769 1560552770 312.00 318.50 312.00 314.00 4.50 1.45% 314.00 5 314.50 14 6.44
2013-08-30 3673 4548337 3536 1424930823 316.00 318.00 307.50 318.00 4.00 1.27% 317.50 1 318.00 32 6.52
2013-09-02 3673 7573141 5898 2147483647 318.00 332.00 315.50 330.50 12.50 3.93% 330.00 62 330.50 3 6.77
2013-09-03 3673 5864596 4468 1918996680 330.50 330.50 323.00 329.00 1.50 -0.45% 328.50 48 329.50 20 6.74
2013-09-04 3673 6832753 5170 2147483647 325.00 328.00 319.00 323.00 6.00 -1.82% 323.00 17 323.50 17 6.62
2013-09-05 3673 5854841 4507 1949189871 329.00 336.50 328.00 330.00 7.00 2.17% 330.00 63 330.50 7 6.76
2013-09-06 3673 3271548 2606 1076698436 330.50 332.00 326.50 331.50 1.50 0.45% 331.00 28 332.00 50 6.79
2013-09-09 3673 3484031 2695 1155635885 334.00 336.00 328.00 331.50 0.00 0% 331.00 20 331.50 16 6.79
2013-09-10 3673 5469329 3967 1797244739 335.50 336.00 324.00 326.50 5.00 -1.51% 326.50 32 327.00 19 6.69
2013-09-11 3673 7997576 6289 2147483647 326.00 328.00 308.50 322.00 4.50 -1.38% 321.50 3 322.00 54 6.60
2013-09-12 3673 3587246 2919 1156040434 322.00 327.00 316.00 327.00 5.00 1.55% 326.50 20 327.00 49 6.70
2013-09-13 3673 11621895 9056 2147483647 326.00 326.00 305.00 305.00 22.00 -6.73% 305.00 292 305.50 9 6.25
2013-09-14 3673 11303856 8195 2147483647 295.00 297.00 284.00 284.00 21.00 -6.89% 0.00 0 284.00 580 5.82
2013-09-16 3673 11026085 8142 2147483647 284.00 290.50 278.00 283.00 1.00 -0.35% 282.50 8 283.00 13 5.80
2013-09-17 3673 14224729 10396 2147483647 284.00 287.50 265.50 273.00 10.00 -3.53% 272.50 4 273.00 55 5.60
2013-09-18 3673 11316574 7748 2147483647 270.00 276.00 265.50 276.00 3.00 1.1% 275.50 1 276.00 70 5.66
2013-09-23 3673 10648900 7709 2147483647 278.00 292.00 277.00 291.00 15.00 5.43% 290.50 6 291.00 28 5.96
2013-09-24 3673 7780611 5782 2147483647 291.00 292.00 284.50 289.00 2.00 -0.69% 289.00 33 289.50 4 5.92
2013-09-25 3673 6264581 4560 1819957277 289.00 295.00 286.00 288.50 0.50 -0.17% 288.00 125 288.50 1 5.91
2013-09-26 3673 5695671 3973 1618032052 292.00 292.00 280.50 281.00 7.50 -2.6% 280.50 45 281.00 5 5.76
2013-09-27 3673 9331788 6831 2147483647 281.00 282.50 270.00 270.00 11.00 -3.91% 270.00 37 270.50 1 5.53
2013-09-30 3673 7514012 5292 2005383728 267.00 272.00 262.00 268.50 1.50 -0.56% 268.50 58 269.00 20 5.50
2013-10-01 3673 4116785 3020 1107490665 268.50 272.00 265.50 269.00 0.50 0.19% 268.50 28 269.00 24 5.51
2013-10-02 3673 4338685 3203 1185351875 271.50 277.00 270.50 275.00 6.00 2.23% 275.00 37 275.50 11 5.64
2013-10-03 3673 4217524 3087 1156042600 277.00 277.00 271.00 274.00 1.00 -0.36% 273.50 7 274.00 55 5.62
2013-10-04 3673 6965123 4906 1969517186 280.00 286.00 279.00 282.00 8.00 2.92% 282.00 26 282.50 10 5.78
2013-10-07 3673 6522121 4761 1780249170 278.00 280.50 267.00 268.50 13.50 -4.79% 268.50 91 269.00 26 5.50
2013-10-08 3673 4591038 3485 1237432836 265.00 272.50 265.00 272.50 4.00 1.49% 272.00 5 272.50 56 5.59
2013-10-09 3673 5602722 4046 1497525052 270.00 271.00 265.00 265.50 7.00 -2.57% 265.50 146 266.00 11 5.44
2013-10-11 3673 4476284 3153 1203098390 272.00 273.00 265.00 265.00 0.50 -0.19% 265.00 98 266.00 5 5.43
2013-10-14 3673 11643694 7368 2147483647 263.00 263.00 246.50 246.50 18.50 -6.98% 0.00 0 246.50 518 5.05
2013-10-15 3673 8080407 5780 1960202308 246.50 249.00 233.50 244.00 2.50 -1.01% 244.00 24 244.50 12 5.00
2013-10-16 3673 11696164 8119 2147483647 242.00 242.00 227.00 227.00 17.00 -6.97% 0.00 0 227.00 150 4.65
2013-10-17 3673 10171693 7053 2147483647 228.00 237.00 225.50 233.00 6.00 2.64% 233.00 9 233.50 23 4.78
2013-10-18 3673 11856765 7915 2147483647 236.00 249.00 236.00 249.00 16.00 6.87% 249.00 709 0.00 0 5.10
2013-10-21 3673 16132776 10895 2147483647 251.00 255.00 232.00 232.00 17.00 -6.83% 232.00 81 232.50 13 4.76
2013-10-22 3673 8015426 5408 1860778684 230.00 235.00 227.00 233.00 1.00 0.43% 233.00 46 233.50 15 4.78
2013-10-23 3673 17457513 11898 2147483647 231.50 231.50 217.00 218.00 15.00 -6.44% 218.00 26 218.50 24 4.47
2013-10-24 3673 16928018 10904 2147483647 218.00 232.00 216.00 227.50 9.50 4.36% 227.50 15 228.00 20 4.66
2013-10-25 3673 11784856 8185 2147483647 226.50 234.00 224.50 226.00 1.50 -0.66% 226.00 7 226.50 7 4.63
2013-10-28 3673 12198029 8180 2147483647 226.00 230.00 217.50 220.00 6.00 -2.65% 220.00 68 220.50 21 4.51
2013-10-29 3673 10074813 6807 2147483647 223.00 227.50 219.00 221.50 1.50 0.68% 221.50 45 222.00 81 4.54
2013-10-30 3673 15766793 10553 2147483647 221.50 221.50 208.00 210.50 11.00 -4.97% 210.50 125 211.00 76 4.31
2013-10-31 3673 14201378 9756 2147483647 210.50 214.00 203.50 206.50 4.00 -1.9% 206.50 24 207.00 18 4.23
2013-11-01 3673 3890108 2293 748845774 192.50 192.50 192.50 192.50 14.00 -6.78% 0.00 0 192.50 15224 3.95
2013-11-04 3673 4125671 2202 740557924 179.50 179.50 179.50 179.50 13.00 -6.75% 0.00 0 179.50 10706 3.68
2013-11-05 3673 25134139 14048 2147483647 168.00 178.00 168.00 170.00 9.50 -5.29% 170.00 87 170.50 41 3.48
2013-11-06 3673 19423100 11885 2147483647 169.00 172.00 165.00 165.50 4.50 -2.65% 165.50 148 166.00 40 3.39
2013-11-07 3673 15632608 9708 2147483647 168.50 172.50 168.50 170.00 4.50 2.72% 170.00 145 170.50 58 3.48
2013-11-08 3673 12413801 7796 2111887663 171.00 173.00 166.00 172.00 2.00 1.18% 171.50 54 172.00 42 3.53
2013-11-11 3673 7115163 4818 1218560373 173.00 174.00 168.50 170.50 1.50 -0.87% 170.50 51 171.00 18 3.49
2013-11-12 3673 15155847 9905 2147483647 171.00 172.00 159.00 159.00 11.50 -6.74% 0.00 0 159.00 2894 3.26
2013-11-13 3673 12183046 7703 1917705540 158.00 161.50 153.00 153.50 5.50 -3.46% 153.50 54 154.00 36 3.15
2013-11-14 3673 15347953 9936 2147483647 155.00 163.50 152.00 160.00 6.50 4.23% 160.00 31 160.50 4 3.28
2013-11-15 3673 13688603 8900 2147483647 162.00 168.00 161.00 168.00 8.00 5% 167.50 41 168.00 144 3.44
2013-11-18 3673 11558025 7367 1876930500 167.00 167.00 159.00 159.50 8.50 -5.06% 159.50 24 160.00 56 3.75
2013-11-19 3673 10837697 6480 1788546505 162.50 167.00 162.50 165.00 5.50 3.45% 165.00 5 165.50 117 3.88
2013-11-20 3673 6153719 4084 1017112488 164.00 168.00 163.00 164.50 0.50 -0.3% 164.50 32 165.00 10 3.86
2013-11-21 3673 5703481 4021 940016616 163.50 167.00 162.00 164.50 0.00 0% 164.50 93 165.00 56 3.86
2013-11-22 3673 8299436 5130 1343844846 165.50 166.00 160.00 162.00 2.50 -1.52% 161.50 8 162.00 55 3.81
2013-11-25 3673 3917702 2681 644681330 165.00 166.00 163.00 163.50 1.50 0.93% 163.50 45 164.00 13 3.84
2013-11-26 3673 9919038 6239 1666086460 163.00 170.50 162.50 170.00 6.50 3.98% 169.50 49 170.00 163 3.99
2013-11-27 3673 9441906 6090 1626202426 170.00 174.50 169.00 171.00 1.00 0.59% 170.50 208 171.00 57 4.02
2013-11-28 3673 8873693 5945 1501109617 171.00 171.50 167.00 168.50 2.50 -1.46% 168.50 29 169.00 92 3.96
2013-11-29 3673 7049388 4413 1175316408 168.00 169.00 165.00 165.50 3.00 -1.78% 165.50 60 166.00 433 3.89
2013-12-02 3673 17972911 9798 2147483647 165.50 177.00 165.50 175.00 9.50 5.74% 175.00 133 175.50 13 4.11
2013-12-03 3673 12403496 7491 2147483647 174.50 179.00 173.00 179.00 4.00 2.29% 178.50 30 179.00 273 4.20
2013-12-04 3673 9369838 5771 1679476664 178.00 181.50 177.50 178.00 1.00 -0.56% 178.00 21 178.50 14 4.18
2013-12-05 3673 20465684 12472 2147483647 183.00 183.50 171.00 171.50 6.50 -3.65% 171.50 151 172.00 41 4.03
2013-12-06 3673 5886083 3960 1013008230 172.00 174.00 171.00 171.50 0.00 0% 171.50 27 172.00 22 4.03
2013-12-09 3673 5688426 3767 970743697 173.00 174.50 168.00 168.00 3.50 -2.04% 168.00 155 168.50 15 3.95
2013-12-10 3673 3914041 2750 661829484 168.50 170.50 167.00 170.00 2.00 1.19% 170.00 38 170.50 90 3.99
2013-12-11 3673 4087669 2877 688007723 171.50 171.50 166.50 166.50 3.50 -2.06% 166.50 87 167.00 11 3.91
2013-12-12 3673 4875739 3254 803402058 164.50 167.50 163.00 165.00 1.50 -0.9% 164.50 55 165.00 3 3.88
2013-12-13 3673 3823334 2661 641522112 165.00 169.50 165.00 167.00 2.00 1.21% 167.00 59 167.50 4 3.92
2013-12-16 3673 2488993 1779 411111339 165.50 166.50 164.50 164.50 2.50 -1.5% 164.50 76 165.00 30 3.86
2013-12-17 3673 7591340 5164 1296654480 166.00 173.00 165.50 173.00 8.50 5.17% 172.50 15 173.00 193 4.06
2013-12-18 3673 8176491 4858 1430218669 172.50 177.00 172.00 174.50 1.50 0.87% 174.00 115 174.50 17 4.10
2013-12-19 3673 7421206 4122 1290154932 176.50 177.50 170.50 172.00 2.50 -1.43% 171.50 55 172.00 31 4.04
2013-12-20 3673 5212010 2817 892214686 172.00 173.00 170.50 170.50 1.50 -0.87% 170.50 51 171.00 50 4.01
2013-12-23 3673 11258664 6706 1820256076 165.00 166.00 159.00 159.00 11.50 -6.74% 0.00 0 159.00 3336 3.74
2013-12-24 3673 6347336 3935 991122070 157.50 158.00 154.00 156.50 2.50 -1.57% 156.50 137 157.00 17 3.68
2013-12-25 3673 6807061 4054 1098338342 157.50 163.50 157.00 160.50 4.00 2.56% 160.50 51 161.00 38 3.77
2013-12-26 3673 6957702 4177 1142908032 160.50 166.00 160.50 166.00 5.50 3.43% 165.50 2 166.00 123 3.90
2013-12-27 3673 15655812 9042 2147483647 168.00 177.00 167.00 174.50 8.50 5.12% 174.50 81 175.00 147 4.10
2013-12-30 3673 7634218 4497 1332899650 175.50 176.50 172.00 174.50 0.00 0% 174.50 11 175.00 7 4.10
2013-12-31 3673 8060245 4992 1430774992 176.00 180.00 174.50 176.00 1.50 0.86% 176.00 113 176.50 57 4.13
2013-12-31 3673 8060245 4992 1430774992 176.00 180.00 174.50 176.00 1.50 0% 176.00 113 176.50 57 4.13