F-臻鼎(4958)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　71.60
0
0%		74.40
2.8
3.91%		74.70
0.3
0.4%		 　71.80
-2.9
-3.88%		70.00
-1.8
-2.51%		69.50
-0.5
-0.71%		67.00
-2.5
-3.6%		69.00
2
2.99%		 　67.60
-1.4
-2.03%		65.60
-2
-2.96%		66.50
0.9
1.37%		65.70
-0.8
-1.2%		66.90
1.2
1.83%		 　67.50
0.6
0.9%		70.10
2.6
3.85%		69.50
-0.6
-0.86%		68.50
-1
-1.44%		69.40
0.9
1.31%		 　69.00
-0.4
-0.58%		72.00
3
4.35%		72.10
0.1
0.14%		72.50
0.4
0.55%		69.49
2 月71.50
-1
-1.38%		 　71.00
-0.5
-0.7%		70.50
-0.5
-0.7%		69.80
-0.7
-0.99%		 　　　　　　　　　　69.30
-0.5
-0.72%		70.50
1.2
1.73%		71.10
0.6
0.85%		69.90
-1.2
-1.69%		68.60
-1.3
-1.86%		67.80
-0.8
-1.17%		 68.00
0.2
0.29%		66.60
-1.4
-2.06%		67.30
0.7
1.05%		 68.87
3 月66.80
-0.5
-0.74%		 　65.40
-1.4
-2.1%		65.20
-0.2
-0.31%		66.00
0.8
1.23%		65.00
-1
-1.52%		65.20
0.2
0.31%		 　64.70
-0.5
-0.77%		66.00
1.3
2.01%		67.00
1
1.52%		66.50
-0.5
-0.75%		66.80
0.3
0.45%		 　66.40
-0.4
-0.6%		67.30
0.9
1.36%		65.90
-1.4
-2.08%		65.30
-0.6
-0.91%		66.10
0.8
1.23%		 　66.60
0.5
0.76%		71.20
4.6
6.91%		70.30
-0.9
-1.26%		71.00
0.7
1%		71.40
0.4
0.56%		 67.17
4 月72.20
0.8
1.12%		72.60
0.4
0.55%		72.10
-0.5
-0.69%		 　　　71.30
-0.8
-1.11%		72.40
1.1
1.54%		71.50
-0.9
-1.24%		72.10
0.6
0.84%		70.40
-1.7
-2.36%		 　68.90
-1.5
-2.13%		70.70
1.8
2.61%		69.90
-0.8
-1.13%		69.20
-0.7
-1%		70.00
0.8
1.16%		 　69.10
-0.9
-1.29%		69.90
0.8
1.16%		70.80
0.9
1.29%		69.80
-1
-1.41%		70.50
0.7
1%		 　70.60
0.1
0.14%		72.10
1.5
2.12%		 70.77
5 月　73.30
1.2
1.66%		72.70
-0.6
-0.82%		 　74.30
1.6
2.2%		74.70
0.4
0.54%		75.10
0.4
0.54%		73.80
-1.3
-1.73%		73.60
-0.2
-0.27%		 　73.70
0.1
0.14%		72.90
-0.8
-1.09%		73.50
0.6
0.82%		74.80
1.3
1.77%		76.20
1.4
1.87%		 　76.00
-0.2
-0.26%		75.10
-0.9
-1.18%		75.30
0.2
0.27%		74.30
-1
-1.33%		74.50
0.2
0.27%		 　75.20
0.7
0.94%		76.00
0.8
1.06%		76.50
0.5
0.66%		76.10
-0.4
-0.52%		77.50
1.4
1.84%		74.78
6 月 　76.90
-0.6
-0.77%		75.70
-1.2
-1.56%		75.20
-0.5
-0.66%		72.00
-3.2
-4.26%		72.10
0.1
0.14%		 　74.70
2.6
3.61%		74.20
-0.5
-0.67%		 72.90
-1.3
-1.75%		72.40
-0.5
-0.69%		 　71.80
-0.6
-0.83%		72.50
0.7
0.97%		72.90
0.4
0.55%		70.30
-2.6
-3.57%		69.90
-0.4
-0.57%		 　69.00
-0.9
-1.29%		66.60
-2.4
-3.48%		69.00
2.4
3.6%		68.20
-0.8
-1.16%		68.40
0.2
0.29%		 71.79
7 月69.40
1
1.46%		68.90
-0.5
-0.72%		68.00
-0.9
-1.31%		64.60
-3.4
-5%		67.00
2.4
3.72%		 　66.80
-0.2
-0.3%		67.00
0.2
0.3%		68.00
1
1.49%		70.40
2.4
3.53%		71.20
0.8
1.14%		 　71.80
0.6
0.84%		71.50
-0.3
-0.42%		69.40
-2.1
-2.94%		68.40
-1
-1.44%		67.50
-0.9
-1.32%		 　67.50
0
0%		70.70
3.2
4.74%		72.70
2
2.83%		67.70
-5
-6.88%		67.80
0.1
0.15%		 　68.10
0.3
0.44%		68.50
0.4
0.59%		67.60
-0.9
-1.31%		68.69
8 月67.60
0
0%		67.30
-0.3
-0.44%		 　70.00
2.7
4.01%		69.30
-0.7
-1%		68.80
-0.5
-0.72%		69.50
0.7
1.02%		69.60
0.1
0.14%		 　71.80
2.2
3.16%		75.00
3.2
4.46%		75.50
0.5
0.67%		74.60
-0.9
-1.19%		75.50
0.9
1.21%		 　74.10
-1.4
-1.85%		74.10
0
0%		 78.60
4.5
6.07%		78.30
-0.3
-0.38%		 　79.00
0.7
0.89%		77.30
-1.7
-2.15%		78.00
0.7
0.91%		78.30
0.3
0.38%		79.40
1.1
1.4%		 74.21
9 月　78.60
-0.8
-1.01%		78.90
0.3
0.38%		76.10
-2.8
-3.55%		76.20
0.1
0.13%		75.80
-0.4
-0.52%		 　74.90
-0.9
-1.19%		75.20
0.3
0.4%		72.20
-3
-3.99%		70.80
-1.4
-1.94%		71.10
0.3
0.42%		71.20
0.1
0.14%		 73.00
1.8
2.53%		72.00
-1
-1.37%		71.60
-0.4
-0.56%		 　　　71.50
-0.1
-0.14%		72.20
0.7
0.98%		71.90
-0.3
-0.42%		71.30
-0.6
-0.83%		71.00
-0.3
-0.42%		 　70.30
-0.7
-0.99%		 73.03
10 月70.20
-0.1
-0.14%		71.40
1.2
1.71%		72.60
1.2
1.68%		71.90
-0.7
-0.96%		 　70.40
-1.5
-2.09%		71.30
0.9
1.28%		71.30
0
0%		 70.80
-0.5
-0.7%		 　66.70
-4.1
-5.79%		67.40
0.7
1.05%		68.10
0.7
1.04%		68.00
-0.1
-0.15%		69.20
1.2
1.76%		 　69.90
0.7
1.01%		70.80
0.9
1.29%		69.80
-1
-1.41%		70.10
0.3
0.43%		70.30
0.2
0.29%		 　70.40
0.1
0.14%		69.90
-0.5
-0.71%		70.00
0.1
0.14%		69.00
-1
-1.43%		69.91
11 月67.20
-1.8
-2.61%		 　68.00
0.8
1.19%		68.20
0.2
0.29%		68.00
-0.2
-0.29%		68.80
0.8
1.18%		69.00
0.2
0.29%		 　69.30
0.3
0.43%		68.70
-0.6
-0.87%		67.70
-1
-1.46%		68.60
0.9
1.33%		68.40
-0.2
-0.29%		 　67.50
-0.9
-1.32%		68.20
0.7
1.04%		67.60
-0.6
-0.88%		66.60
-1
-1.48%		68.20
1.6
2.4%		 　68.30
0.1
0.15%		68.30
0
0%		68.70
0.4
0.59%		70.00
1.3
1.89%		71.30
1.3
1.86%		 68.62
12 月　71.50
0.2
0.28%		71.70
0.2
0.28%		71.70
0
0%		71.10
-0.6
-0.84%		72.00
0.9
1.27%		 　71.20
-0.8
-1.11%		71.10
-0.1
-0.14%		70.70
-0.4
-0.56%		70.90
0.2
0.28%		71.20
0.3
0.42%		 　70.20
-1
-1.4%		70.30
0.1
0.14%		72.50
2.2
3.13%		72.50
0
0%		73.10
0.6
0.83%		 　73.80
0.7
0.96%		73.30
-0.5
-0.68%		72.90
-0.4
-0.55%		72.70
-0.2
-0.27%		72.80
0.1
0.14%		 　72.00
-0.8
-1.1%		71.80
-0.2
-0.28%		71.85

說明:最高漲幅:6.91%最低跌幅:-6.88% 最高價:79.40最低價:64.60平均價:70.78,灰色底表示週末,漲151天(141.7)元,跌150天(-144)元,平盤9天
7%=1,6%=2,5%=1,4%=11,3%=8,2%=19,1%=65,0%=53,-0%=1,-1%=1,-2%=2,-3%=5,-4%=7,-5%=21,-6%=22,-7%=91,

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 4958 7467750 3701 538959973 72.10 73.20 71.40 71.60 0.10 0% 71.60 64 71.80 3 14.09
2013-01-03 4958 11398147 5293 836187415 72.10 74.40 72.10 74.40 2.80 3.91% 74.20 13 74.40 33 14.65
2013-01-04 4958 13500284 6541 1017388284 75.10 76.40 74.60 74.70 0.30 0.4% 74.70 15 74.80 5 14.70
2013-01-07 4958 6359720 3453 461904577 74.50 74.50 71.80 71.80 2.90 -3.88% 71.80 19 71.90 7 14.13
2013-01-08 4958 9628974 5019 677215371 71.60 71.80 69.80 70.00 1.80 -2.51% 70.00 1 70.10 2 13.78
2013-01-09 4958 6201463 3481 434461820 70.00 71.00 69.40 69.50 0.50 -0.71% 69.50 102 69.60 2 13.68
2013-01-10 4958 7072075 4050 486400035 69.80 70.40 67.00 67.00 2.50 -3.6% 66.90 37 67.00 26 13.19
2013-01-11 4958 7362400 3882 502512300 67.10 69.30 67.10 69.00 2.00 2.99% 68.90 7 69.00 10 13.58
2013-01-14 4958 4056450 2419 274868400 68.50 68.60 67.20 67.60 1.40 -2.03% 67.60 56 67.70 13 13.31
2013-01-15 4958 9491249 4940 624629676 67.20 67.50 65.10 65.60 2.00 -2.96% 65.60 30 65.70 3 12.91
2013-01-16 4958 8395900 4721 557761735 65.60 67.30 64.90 66.50 0.90 1.37% 66.40 12 66.50 13 13.09
2013-01-17 4958 6885621 3601 461835781 67.10 68.50 65.50 65.70 0.80 -1.2% 65.70 56 65.80 14 12.93
2013-01-18 4958 3979168 2280 265990940 67.00 67.40 66.30 66.90 1.20 1.83% 66.90 62 67.00 39 13.17
2013-01-21 4958 5633910 3140 382653589 68.00 68.50 67.20 67.50 0.60 0.9% 67.50 84 67.60 9 13.29
2013-01-22 4958 9928331 5461 690430699 68.40 70.30 68.40 70.10 2.60 3.85% 70.00 56 70.10 15 13.80
2013-01-23 4958 4349051 2471 303914343 70.40 70.50 69.50 69.50 0.60 -0.86% 69.50 2 69.60 2 13.68
2013-01-24 4958 7587513 3492 518022390 68.30 69.10 66.80 68.50 1.00 -1.44% 68.50 15 68.60 4 13.48
2013-01-25 4958 4400207 2277 302521524 67.50 69.40 67.50 69.40 0.90 1.31% 69.30 8 69.40 18 13.66
2013-01-28 4958 2234222 1365 154407318 69.70 69.90 68.50 69.00 0.40 -0.58% 69.00 17 69.10 16 13.58
2013-01-29 4958 8894919 4875 633669168 69.50 72.00 69.50 72.00 3.00 4.35% 71.90 39 72.00 51 14.17
2013-01-30 4958 5898900 3136 424700229 72.30 72.50 71.40 72.10 0.10 0.14% 72.10 645 72.20 86 14.19
2013-01-31 4958 5157391 2049 373603989 72.90 72.90 71.80 72.50 0.40 0.55% 72.50 7 72.60 79 14.27
2013-02-01 4958 4787156 2138 342396990 72.50 72.50 70.80 71.50 1.00 -1.38% 71.50 330 71.60 20 14.07
2013-02-04 4958 3745510 1697 265786202 71.50 72.00 70.30 71.00 0.50 -0.7% 70.90 164 71.00 7 13.98
2013-02-05 4958 3295111 1273 231985513 70.70 70.90 69.80 70.50 0.50 -0.7% 70.50 32 70.60 5 13.88
2013-02-06 4958 2908330 1451 205587333 70.80 71.30 69.80 69.80 0.70 -0.99% 69.80 24 69.90 3 13.74
2013-02-18 4958 4128052 1962 284740328 70.30 70.40 68.00 69.30 0.50 -0.72% 69.20 9 69.30 7 13.64
2013-02-19 4958 4087600 2132 288371657 69.50 71.50 68.80 70.50 1.20 1.73% 70.50 16 70.60 40 13.88
2013-02-20 4958 3068236 1680 218830577 71.00 71.90 70.90 71.10 0.60 0.85% 71.10 9 71.20 19 14.00
2013-02-21 4958 2954990 1395 207665897 71.10 71.10 69.80 69.90 1.20 -1.69% 69.80 49 69.90 20 13.76
2013-02-22 4958 3992075 1945 275357804 69.90 70.00 68.30 68.60 1.30 -1.86% 68.60 38 68.70 1 13.50
2013-02-23 4958 2856916 1651 194465988 68.80 69.00 67.70 67.80 0.80 -1.17% 67.80 103 67.90 105 13.35
2013-02-25 4958 2174663 1392 147778981 67.80 68.40 67.20 68.00 0.20 0.29% 68.00 49 68.10 4 13.39
2013-02-26 4958 3742014 1829 250646538 67.00 67.80 66.60 66.60 1.40 -2.06% 66.60 49 66.70 16 13.11
2013-02-27 4958 2274629 1319 153190326 66.90 67.80 66.80 67.30 0.70 1.05% 67.20 13 67.30 3 13.25
2013-03-01 4958 1817712 1129 122353173 67.50 67.90 66.80 66.80 0.50 -0.74% 66.80 60 66.90 3 13.15
2013-03-04 4958 4249819 2419 277313559 66.80 66.80 64.30 65.40 1.40 -2.1% 65.30 1 65.40 8 12.87
2013-03-05 4958 4235520 2640 276696800 65.40 66.20 64.60 65.20 0.20 -0.31% 65.10 45 65.30 16 12.83
2013-03-06 4958 6139582 3165 407267026 66.20 67.00 65.60 66.00 0.80 1.23% 66.00 12 66.10 12 12.99
2013-03-07 4958 5528669 2761 360500885 66.00 66.20 64.70 65.00 1.00 -1.52% 64.90 91 65.00 1 12.80
2013-03-08 4958 2814250 1712 184994522 65.20 66.50 65.20 65.20 0.20 0.31% 65.20 2 65.40 3 12.83
2013-03-11 4958 4017150 1901 260715750 65.00 65.60 64.50 64.70 0.50 -0.77% 64.70 138 64.80 4 12.74
2013-03-12 4958 7239923 3691 480574537 64.80 67.20 64.80 66.00 1.30 2.01% 66.00 109 66.20 7 12.99
2013-03-13 4958 6422439 3344 430316753 66.50 67.50 66.30 67.00 1.00 1.52% 67.00 25 67.10 2 13.19
2013-03-14 4958 5509584 3122 370064728 67.30 67.80 66.40 66.50 0.50 -0.75% 66.50 75 66.60 2 13.09
2013-03-15 4958 3075198 1634 205525686 66.90 67.30 66.20 66.80 0.30 0.45% 66.80 12 66.90 30 13.15
2013-03-18 4958 4157855 2396 279698443 67.00 67.90 66.40 66.40 0.40 -0.6% 66.40 25 66.70 10 13.07
2013-03-19 4958 5403537 2860 365291454 67.20 68.10 66.90 67.30 0.90 1.36% 67.30 65 67.40 3 13.25
2013-03-20 4958 5552833 3281 369590551 67.10 67.30 65.60 65.90 1.40 -2.08% 65.90 23 66.00 63 12.97
2013-03-21 4958 4670660 3044 306978394 66.00 66.40 65.30 65.30 0.60 -0.91% 65.30 10 65.50 6 12.85
2013-03-22 4958 3892673 2156 259209482 65.50 67.20 65.50 66.10 0.80 1.23% 66.10 5 66.30 7 13.01
2013-03-25 4958 3642105 1848 243615792 66.70 67.30 66.40 66.60 0.50 0.76% 66.60 3 66.70 13 13.11
2013-03-26 4958 14776998 6305 1035514955 67.10 71.20 67.10 71.20 4.60 6.91% 71.20 10785 0.00 0 14.02
2013-03-27 4958 15559632 7611 1110910272 71.80 72.20 70.30 70.30 0.90 -1.26% 70.30 14 70.40 3 13.84
2013-03-28 4958 7779398 3990 551273552 70.60 71.40 70.40 71.00 0.70 1% 70.90 60 71.00 5 13.98
2013-03-29 4958 8321880 4358 597451499 71.50 72.60 71.10 71.40 0.40 0.56% 71.40 30 71.50 35 12.14
2013-04-01 4958 6322769 3172 452201016 71.80 72.40 70.50 72.20 0.80 1.12% 72.10 75 72.20 118 12.28
2013-04-02 4958 9697281 4641 704881198 72.20 73.50 71.70 72.60 0.40 0.55% 72.60 73 72.70 43 12.35
2013-04-03 4958 4139320 2058 298819534 72.90 72.90 71.90 72.10 0.50 -0.69% 72.10 57 72.20 3 12.26
2013-04-08 4958 4691710 2577 330056105 70.10 72.00 69.30 71.30 0.80 -1.11% 71.30 10 71.40 3 12.13
2013-04-09 4958 5128257 2761 367637805 71.30 72.50 70.50 72.40 1.10 1.54% 72.30 7 72.40 37 12.31
2013-04-10 4958 7635045 4108 557594820 72.40 74.00 71.50 71.50 0.90 -1.24% 71.50 128 71.60 1 12.16
2013-04-11 4958 4365384 2225 314579440 72.40 72.60 71.40 72.10 0.60 0.84% 72.10 84 72.20 2 12.26
2013-04-12 4958 6919650 3603 488275509 71.60 71.80 69.60 70.40 1.70 -2.36% 70.40 41 70.50 16 11.97
2013-04-15 4958 3719816 2037 259116964 69.80 70.60 68.70 68.90 1.50 -2.13% 68.80 92 69.00 7 11.72
2013-04-16 4958 3518550 2104 244448183 67.80 70.70 67.50 70.70 1.80 2.61% 70.60 7 70.70 28 12.02
2013-04-17 4958 4170850 2286 293855285 70.90 71.30 69.80 69.90 0.80 -1.13% 69.80 41 69.90 2 11.89
2013-04-18 4958 3468000 2092 240421799 69.00 70.00 68.50 69.20 0.70 -1% 69.20 1 69.30 8 11.77
2013-04-19 4958 3906594 2024 272885275 69.60 70.40 69.00 70.00 0.80 1.16% 69.90 26 70.00 11 11.90
2013-04-22 4958 1834063 1155 127677557 70.10 70.40 69.00 69.10 0.90 -1.29% 69.10 11 69.20 22 11.75
2013-04-23 4958 2934700 1695 205351889 70.00 70.30 69.50 69.90 0.80 1.16% 69.80 28 69.90 3 11.89
2013-04-24 4958 5871334 3024 417875243 71.00 71.70 70.80 70.80 0.90 1.29% 70.80 72 70.90 18 12.04
2013-04-25 4958 3008106 1864 210803496 70.50 70.70 69.60 69.80 1.00 -1.41% 69.70 69 69.90 23 11.87
2013-04-26 4958 2937400 1597 206912700 70.10 70.80 70.00 70.50 0.70 1% 70.50 86 70.60 49 11.99
2013-04-29 4958 4328300 2181 308428268 71.10 71.70 70.60 70.60 0.10 0.14% 70.60 116 70.80 3 12.01
2013-04-30 4958 10513030 5087 765644260 71.70 73.70 71.60 72.10 1.50 2.12% 72.10 70 72.20 43 12.26
2013-05-02 4958 7349192 3293 536438769 73.00 73.50 72.30 73.30 1.20 1.66% 73.20 34 73.30 41 12.47
2013-05-03 4958 12262741 6026 910062838 73.70 75.40 72.70 72.70 0.60 -0.82% 72.70 24 72.80 10 12.36
2013-05-06 4958 7430948 3972 550371835 74.00 74.70 73.00 74.30 1.60 2.2% 74.20 56 74.40 108 12.64
2013-05-07 4958 6000176 3046 447343341 74.90 75.20 74.00 74.70 0.40 0.54% 74.60 102 74.70 24 12.70
2013-05-08 4958 10411354 4935 787198982 75.20 76.30 74.90 75.10 0.40 0.54% 75.10 50 75.20 1 12.77
2013-05-09 4958 8455483 4046 634891292 76.20 76.20 73.80 73.80 1.30 -1.73% 73.80 43 73.90 4 12.55
2013-05-10 4958 4633360 2335 342860996 74.80 74.80 73.40 73.60 0.20 -0.27% 73.60 37 73.80 2 12.52
2013-05-13 4958 2761870 1483 204127106 73.80 74.20 73.50 73.70 0.10 0.14% 73.70 23 73.90 3 12.53
2013-05-14 4958 4004535 2327 294635333 74.40 74.50 72.90 72.90 0.80 -1.09% 72.90 15 73.00 5 12.19
2013-05-15 4958 3052800 1512 223791999 72.50 73.80 72.50 73.50 0.60 0.82% 73.50 18 73.60 1 12.29
2013-05-16 4958 6345991 3082 473793817 74.00 75.30 73.50 74.80 1.30 1.77% 74.70 41 74.80 5 12.51
2013-05-17 4958 6219207 2747 468449672 75.30 76.20 74.50 76.20 1.40 1.87% 76.10 12 76.20 7 12.74
2013-05-20 4958 6007984 2854 461169684 76.20 78.00 75.80 76.00 0.20 -0.26% 76.00 69 76.10 9 12.71
2013-05-21 4958 5202318 2596 393489377 76.00 76.50 75.00 75.10 0.90 -1.18% 75.10 39 75.20 10 12.56
2013-05-22 4958 5151363 2426 392107133 75.90 76.90 75.20 75.30 0.20 0.27% 75.30 5 75.40 11 12.59
2013-05-23 4958 4348283 2196 324831425 75.50 76.00 74.10 74.30 1.00 -1.33% 74.30 52 74.40 9 12.42
2013-05-24 4958 2120150 1105 158074790 75.00 75.10 74.00 74.50 0.20 0.27% 74.50 15 74.60 20 12.46
2013-05-27 4958 1506129 900 112968596 74.90 75.30 74.60 75.20 0.70 0.94% 75.10 14 75.20 33 12.58
2013-05-28 4958 4711389 2360 358654099 75.50 76.70 75.50 76.00 0.80 1.06% 76.00 84 76.10 18 12.71
2013-05-29 4958 5549603 2408 425482209 77.20 77.20 76.20 76.50 0.50 0.66% 76.50 114 76.60 3 12.79
2013-05-30 4958 2851335 1393 217228527 76.50 76.90 75.50 76.10 0.40 -0.52% 76.10 11 76.20 27 12.73
2013-05-31 4958 4752274 2174 364840227 77.00 77.50 75.80 77.50 1.40 1.84% 77.00 160 77.50 47 12.96
2013-06-03 4958 2096500 1118 160485150 76.50 77.00 76.20 76.90 0.60 -0.77% 76.80 1 76.90 15 12.86
2013-06-04 4958 2105701 1165 160253764 76.90 76.90 75.60 75.70 1.20 -1.56% 75.70 74 75.80 4 12.66
2013-06-05 4958 2038709 1186 154097714 75.40 76.20 75.20 75.20 0.50 -0.66% 75.20 3 75.40 1 12.58
2013-06-06 4958 6514730 3453 474774768 75.00 75.20 71.70 72.00 3.20 -4.26% 72.00 50 72.10 3 12.04
2013-06-07 4958 2321453 1376 167180196 72.20 72.70 71.10 72.10 0.10 0.14% 72.00 30 72.10 2 12.06
2013-06-10 4958 5179938 2667 387299659 73.70 75.50 73.50 74.70 2.60 3.61% 74.60 5 74.70 10 12.49
2013-06-11 4958 2429050 1529 181311520 75.40 75.40 74.10 74.20 0.50 -0.67% 74.20 56 74.30 1 12.41
2013-06-13 4958 3020850 2066 223373350 75.50 75.50 72.70 72.90 1.30 -1.75% 72.90 5 73.00 3 12.19
2013-06-14 4958 3571559 1873 257127582 73.40 73.50 70.80 72.40 0.50 -0.69% 72.30 1 72.50 7 12.11
2013-06-17 4958 2082816 1350 150308352 72.00 72.80 71.20 71.80 0.60 -0.83% 71.80 18 71.90 2 12.01
2013-06-18 4958 1484222 880 107823216 72.00 73.20 72.00 72.50 0.70 0.97% 72.50 44 72.60 4 12.12
2013-06-19 4958 2461151 1519 180881907 73.40 74.60 72.90 72.90 0.40 0.55% 72.80 25 72.90 10 12.19
2013-06-20 4958 2278300 1545 162257218 72.10 72.40 70.30 70.30 2.60 -3.57% 70.30 103 70.40 31 11.76
2013-06-21 4958 3053627 1625 210041027 67.80 70.00 67.80 69.90 0.40 -0.57% 69.90 6 70.00 121 11.69
2013-06-24 4958 1562200 1010 108974537 70.30 70.70 69.00 69.00 0.90 -1.29% 69.00 6 69.20 1 11.54
2013-06-25 4958 2540100 1613 171303076 69.10 69.50 66.30 66.60 2.40 -3.48% 66.60 94 66.80 3 11.14
2013-06-26 4958 3126651 1794 212978819 67.20 69.00 67.20 69.00 2.40 3.6% 68.90 6 69.00 21 11.54
2013-06-27 4958 3289550 1964 224961575 69.80 69.80 67.40 68.20 0.80 -1.16% 68.10 426 68.20 17 11.40
2013-06-28 4958 1890000 1128 129517899 69.10 69.10 68.10 68.40 0.20 0.29% 68.40 22 68.50 4 11.44
2013-07-01 4958 1214235 820 83983750 68.90 69.50 68.40 69.40 1.00 1.46% 69.30 45 69.40 6 11.61
2013-07-02 4958 1697201 1044 118352467 69.90 70.50 68.90 68.90 0.50 -0.72% 68.90 9 69.00 16 11.52
2013-07-03 4958 1685050 1074 115579540 69.50 69.80 68.00 68.00 0.90 -1.31% 68.00 145 68.10 2 11.37
2013-07-04 4958 4653900 2633 307928379 68.10 68.40 64.30 64.60 3.40 -5% 64.60 6 64.70 10 10.80
2013-07-05 4958 2521100 1657 166628780 65.60 67.00 65.00 67.00 2.40 3.72% 66.90 10 67.00 38 11.20
2013-07-08 4958 2274200 1379 153988300 66.40 69.00 66.40 66.80 0.20 -0.3% 66.80 17 66.90 3 11.17
2013-07-09 4958 1392600 779 93491760 67.10 67.70 66.70 67.00 0.20 0.3% 67.00 13 67.10 4 11.20
2013-07-10 4958 2746450 1750 186323900 67.10 68.40 67.10 68.00 1.00 1.49% 67.90 1 68.00 38 11.37
2013-07-11 4958 6050008 3197 424275259 69.00 71.40 68.90 70.40 2.40 3.53% 70.30 98 70.50 6 11.77
2013-07-12 4958 2717000 1629 191864500 70.80 71.20 70.00 71.20 0.80 1.14% 71.20 2 71.30 25 11.91
2013-07-15 4958 2776356 1341 198337053 71.20 71.80 70.70 71.80 0.60 0.84% 71.60 1 71.80 26 12.01
2013-07-16 4958 2544850 1153 181673250 71.80 72.10 70.90 71.50 0.30 -0.42% 71.30 6 71.50 8 11.96
2013-07-17 4958 3321345 1955 233775450 71.00 71.60 69.40 69.40 2.10 -2.94% 69.40 6 69.50 1 11.61
2013-07-18 4958 3036055 1635 207719377 69.80 69.80 67.90 68.40 1.00 -1.44% 68.40 2 68.50 3 11.44
2013-07-19 4958 4574099 2232 310503332 68.60 69.00 66.70 67.50 0.90 -1.32% 67.40 20 67.50 114 11.29
2013-07-22 4958 2705753 1483 183194579 68.20 68.50 67.00 67.50 0.00 0% 67.50 26 67.70 2 11.29
2013-07-23 4958 5825891 2665 407518703 68.30 71.00 67.80 70.70 3.20 4.74% 70.70 9 70.80 77 11.82
2013-07-24 4958 10112376 4440 726654731 71.60 72.90 71.10 72.70 2.00 2.83% 72.70 63 72.80 160 12.16
2013-07-25 4958 13171665 5678 899594120 68.00 69.20 67.60 67.70 0.00 -6.88% 67.70 7 67.80 16 11.32
2013-07-26 4958 4551600 2478 310272020 68.50 68.60 67.80 67.80 0.10 0.15% 67.80 51 67.90 1 11.34
2013-07-29 4958 3926452 1882 268816852 68.10 69.00 68.00 68.10 0.30 0.44% 68.10 38 68.20 2 11.39
2013-07-30 4958 2531993 1471 173573418 68.60 69.00 68.10 68.50 0.40 0.59% 68.50 37 68.60 3 11.45
2013-07-31 4958 2330650 1351 158613500 69.00 69.00 67.50 67.60 0.90 -1.31% 67.60 56 67.80 15 11.30
2013-08-01 4958 2768800 1403 185099820 68.00 68.00 65.90 67.60 0.00 0% 67.60 14 67.70 7 11.30
2013-08-02 4958 1893560 1057 128588366 68.70 68.70 67.30 67.30 0.30 -0.44% 67.30 5 67.40 2 11.25
2013-08-05 4958 3720173 2185 256341110 68.00 70.00 67.60 70.00 2.70 4.01% 70.00 48 70.10 1 11.71
2013-08-06 4958 4303231 2188 298499376 70.00 70.20 68.70 69.30 0.70 -1% 69.30 26 69.40 9 11.59
2013-08-07 4958 4028750 2195 279826575 69.30 70.40 68.70 68.80 0.50 -0.72% 68.70 56 68.80 15 11.51
2013-08-08 4958 3001609 1682 209082566 69.20 70.40 68.90 69.50 0.70 1.02% 69.40 75 69.60 17 11.62
2013-08-09 4958 5469485 2769 384661450 70.40 71.10 69.60 69.60 0.10 0.14% 69.60 33 69.70 13 11.64
2013-08-12 4958 8782882 3864 629729427 70.20 73.00 70.10 71.80 2.20 3.16% 71.80 43 71.90 17 12.01
2013-08-13 4958 14516429 6744 1082742175 73.50 75.40 72.70 75.00 3.20 4.46% 74.90 12 75.00 99 12.54
2013-08-14 4958 10601733 4939 806185236 77.00 77.00 75.50 75.50 0.50 0.67% 75.50 689 75.60 11 12.86
2013-08-15 4958 4451880 2479 335017234 75.00 75.90 74.60 74.60 0.90 -1.19% 74.50 31 74.60 88 12.71
2013-08-16 4958 4354000 2310 328566796 75.30 76.10 74.80 75.50 0.90 1.21% 75.40 5 75.50 24 12.86
2013-08-19 4958 4208900 2136 314764170 76.00 76.00 74.10 74.10 1.40 -1.85% 74.10 8 74.20 70 12.62
2013-08-20 4958 6041550 3262 453448375 75.00 76.10 74.00 74.10 0.00 0% 74.00 53 74.10 2 12.62
2013-08-22 4958 20591903 9592 1599238472 74.10 79.20 74.10 78.60 4.50 6.07% 78.50 9 78.60 19 13.39
2013-08-23 4958 9603647 4490 757329755 79.40 79.80 78.30 78.30 0.30 -0.38% 78.30 37 78.40 16 13.34
2013-08-26 4958 4124535 1957 325791265 78.60 79.50 78.60 79.00 0.70 0.89% 78.90 33 79.00 132 13.46
2013-08-27 4958 11300070 5779 897380025 79.00 81.20 77.20 77.30 1.70 -2.15% 77.30 24 77.50 14 13.17
2013-08-28 4958 4139910 2124 322489553 77.50 78.40 77.30 78.00 0.70 0.91% 78.00 37 78.10 14 13.29
2013-08-29 4958 3649830 1894 287468655 79.00 79.30 78.30 78.30 0.30 0.38% 78.30 42 78.40 1 13.34
2013-08-30 4958 4004957 2146 317156285 79.00 79.70 78.50 79.40 1.10 1.4% 79.30 3 79.40 353 13.53
2013-09-02 4958 3621230 2040 286500878 80.00 80.40 78.40 78.60 0.80 -1.01% 78.50 75 78.60 10 13.39
2013-09-03 4958 3032784 1688 238859756 79.30 79.40 78.20 78.90 0.30 0.38% 78.80 8 78.90 41 13.44
2013-09-04 4958 7968715 4403 606042597 79.00 79.00 74.30 76.10 2.80 -3.55% 76.00 33 76.10 8 12.96
2013-09-05 4958 4272335 3074 324943360 76.10 76.60 75.50 76.20 0.10 0.13% 76.20 33 76.30 28 12.98
2013-09-06 4958 4405388 2432 334063203 76.50 76.60 75.40 75.80 0.40 -0.52% 75.70 16 75.80 41 12.91
2013-09-09 4958 5088384 3043 381798926 76.00 76.50 74.30 74.90 0.90 -1.19% 74.90 49 75.00 262 12.76
2013-09-10 4958 4562709 2865 345240371 76.30 76.30 75.10 75.20 0.30 0.4% 75.20 32 75.30 14 12.81
2013-09-11 4958 10309112 5802 740464758 74.50 74.80 70.30 72.20 3.00 -3.99% 72.10 8 72.20 5 12.30
2013-09-12 4958 16472021 8236 1155433072 70.40 71.00 68.90 70.80 1.40 -1.94% 70.80 31 70.90 44 12.06
2013-09-13 4958 6316337 3724 449312274 71.30 71.50 70.70 71.10 0.30 0.42% 71.00 175 71.10 12 12.11
2013-09-14 4958 2879782 1794 203549471 71.10 71.40 69.90 71.20 0.10 0.14% 71.20 26 71.30 31 12.13
2013-09-16 4958 7294048 4011 535181104 72.90 74.20 72.60 73.00 1.80 2.53% 73.00 279 73.20 7 12.44
2013-09-17 4958 4700347 2484 338003284 72.00 72.30 71.30 72.00 1.00 -1.37% 71.90 24 72.10 17 12.27
2013-09-18 4958 3487550 1817 250006138 71.30 72.10 71.30 71.60 0.40 -0.56% 71.60 49 71.70 1 12.20
2013-09-23 4958 3944016 2309 282076342 72.20 72.20 70.80 71.50 0.10 -0.14% 71.50 1 71.60 77 12.18
2013-09-24 4958 6145183 3287 447738592 73.00 73.70 72.20 72.20 0.70 0.98% 72.20 182 72.40 32 12.30
2013-09-25 4958 2240547 1350 161545452 72.90 72.90 71.70 71.90 0.30 -0.42% 71.90 2 72.00 4 12.25
2013-09-26 4958 3356306 1639 241070612 72.80 72.80 71.30 71.30 0.60 -0.83% 71.30 33 71.50 5 12.15
2013-09-27 4958 3285010 1805 232516500 71.90 71.90 69.80 71.00 0.30 -0.42% 70.90 8 71.00 16 12.10
2013-09-30 4958 1634318 923 115058079 70.00 70.70 70.00 70.30 0.70 -0.99% 70.30 37 70.50 2 11.98
2013-10-01 4958 1608813 944 113285161 70.50 71.00 70.20 70.20 0.10 -0.14% 70.20 18 70.50 12 11.96
2013-10-02 4958 2873444 1596 204443557 71.50 71.50 70.70 71.40 1.20 1.71% 71.30 79 71.40 17 12.16
2013-10-03 4958 7061371 3787 516396901 72.80 74.00 72.60 72.60 1.20 1.68% 72.60 80 72.70 19 12.37
2013-10-04 4958 2546547 1552 184012421 72.80 72.90 71.80 71.90 0.70 -0.96% 71.90 43 72.00 2 12.25
2013-10-07 4958 3134834 2031 223043201 71.80 72.70 70.20 70.40 1.50 -2.09% 70.40 4 70.50 9 11.99
2013-10-08 4958 3494687 2120 249414274 71.40 72.00 70.90 71.30 0.90 1.28% 71.30 11 71.40 34 12.15
2013-10-09 4958 2351455 1495 167104605 71.50 71.70 70.50 71.30 0.00 0% 71.20 2 71.30 316 12.15
2013-10-11 4958 3167019 1785 227162238 73.00 73.00 70.80 70.80 0.50 -0.7% 70.80 22 70.90 1 12.06
2013-10-14 4958 8103906 4293 545800807 70.80 70.80 65.90 66.70 4.10 -5.79% 66.70 124 66.80 1 11.36
2013-10-15 4958 4606950 2654 308455530 67.50 67.90 65.60 67.40 0.70 1.05% 67.30 24 67.40 25 11.48
2013-10-16 4958 4790350 2257 325982235 65.90 69.00 65.90 68.10 0.70 1.04% 68.00 42 68.10 6 11.60
2013-10-17 4958 3019010 1600 205468880 68.10 68.60 67.40 68.00 0.10 -0.15% 68.00 150 68.10 1 11.58
2013-10-18 4958 2192417 1233 150893603 68.50 69.30 68.20 69.20 1.20 1.76% 69.10 29 69.20 30 11.79
2013-10-21 4958 3807063 2012 266509697 69.20 70.50 68.70 69.90 0.70 1.01% 69.80 24 69.90 10 11.91
2013-10-22 4958 6677567 3091 477475730 70.40 72.20 70.20 70.80 0.90 1.29% 70.80 40 71.00 2 12.06
2013-10-23 4958 2758387 1695 194360907 71.50 71.70 69.70 69.80 1.00 -1.41% 69.80 48 70.10 7 11.89
2013-10-24 4958 1610555 1021 113168597 69.80 70.70 69.80 70.10 0.30 0.43% 70.10 20 70.30 1 11.94
2013-10-25 4958 1978922 1353 140266206 71.00 71.40 70.30 70.30 0.20 0.29% 70.30 44 70.50 5 11.98
2013-10-28 4958 2025596 1301 143433189 71.10 71.50 70.20 70.40 0.10 0.14% 70.40 3 70.50 3 11.99
2013-10-29 4958 1593000 1038 111787400 70.80 70.80 69.80 69.90 0.50 -0.71% 69.90 57 70.00 16 11.91
2013-10-30 4958 2142105 1306 150022950 70.10 70.60 69.70 70.00 0.10 0.14% 69.90 52 70.00 36 11.93
2013-10-31 4958 2178636 1346 150833684 70.10 70.40 68.80 69.00 1.00 -1.43% 69.00 19 69.20 22 11.75
2013-11-01 4958 5642617 3166 380742979 69.20 69.40 66.80 67.20 1.80 -2.61% 67.20 46 67.30 6 11.45
2013-11-04 4958 1883550 1174 127611706 67.20 68.10 67.00 68.00 0.80 1.19% 67.90 21 68.00 27 11.58
2013-11-05 4958 1988172 1265 135359420 68.30 68.60 67.60 68.20 0.20 0.29% 68.20 2 68.30 2 11.62
2013-11-06 4958 1618402 1057 110028436 68.50 68.70 67.40 68.00 0.20 -0.29% 68.00 31 68.30 1 11.58
2013-11-07 4958 2190116 1226 149673973 68.00 68.80 67.80 68.80 0.80 1.18% 68.60 1 68.80 57 11.72
2013-11-08 4958 4539899 2689 317422642 69.20 70.70 69.00 69.00 0.20 0.29% 69.00 53 69.20 3 11.75
2013-11-11 4958 1838552 1149 128085051 69.90 70.30 69.10 69.30 0.30 0.43% 69.30 5 69.40 26 11.81
2013-11-12 4958 2959656 1758 203173060 70.00 70.00 67.60 68.70 0.60 -0.87% 68.70 11 68.80 47 11.70
2013-11-13 4958 1563200 1045 106102856 68.30 68.50 67.60 67.70 1.00 -1.46% 67.70 3 67.80 5 11.53
2013-11-14 4958 3676093 2289 253619072 68.70 69.90 68.20 68.60 0.90 1.33% 68.60 34 68.80 5 11.69
2013-11-15 4958 1664255 1134 114430259 69.10 69.40 68.40 68.40 0.20 -0.29% 68.30 52 68.60 8 10.75
2013-11-18 4958 2709506 1658 183805902 68.70 69.10 67.50 67.50 0.90 -1.32% 67.50 47 67.60 14 10.61
2013-11-19 4958 2363676 1462 161045228 67.70 68.70 67.50 68.20 0.70 1.04% 68.10 27 68.20 63 10.72
2013-11-20 4958 2078337 1157 140824572 68.20 68.30 67.60 67.60 0.60 -0.88% 67.60 175 67.70 2 10.63
2013-11-21 4958 4750028 2618 315069076 67.00 67.30 65.80 66.60 1.00 -1.48% 66.50 1 66.70 67 10.47
2013-11-22 4958 4644995 2510 315684854 67.30 68.40 67.20 68.20 1.60 2.4% 68.10 6 68.20 31 10.72
2013-11-25 4958 1916526 1142 131196521 68.80 69.00 68.00 68.30 0.10 0.15% 68.30 46 68.40 83 10.74
2013-11-26 4958 2169296 1009 148060651 68.30 68.50 67.80 68.30 0.00 0% 68.30 47 68.40 49 10.74
2013-11-27 4958 3047802 1690 210285692 68.80 69.40 68.30 68.70 0.40 0.59% 68.70 68 68.80 1 10.80
2013-11-28 4958 6803600 3538 478302500 69.80 70.80 69.30 70.00 1.30 1.89% 70.00 35 70.10 5 11.01
2013-11-29 4958 7234750 3386 516814489 70.50 71.80 70.40 71.30 1.30 1.86% 71.20 303 71.30 4 11.21
2013-12-02 4958 3983266 2368 286275512 72.30 72.80 71.30 71.50 0.20 0.28% 71.40 27 71.50 20 11.24
2013-12-03 4958 2994592 1808 213184467 71.40 71.80 70.80 71.70 0.20 0.28% 71.70 7 71.80 25 11.27
2013-12-04 4958 5092603 2514 366360367 71.10 72.50 71.10 71.70 0.00 0% 71.70 62 72.00 74 11.27
2013-12-05 4958 5167826 2758 371138516 72.50 72.60 71.10 71.10 0.60 -0.84% 71.10 146 71.20 3 11.18
2013-12-06 4958 4847526 2513 348961772 71.10 72.40 71.10 72.00 0.90 1.27% 72.00 34 72.10 12 11.32
2013-12-09 4958 6530390 3452 467356059 72.60 72.70 70.60 71.20 0.80 -1.11% 71.20 32 71.30 11 11.19
2013-12-10 4958 5388100 2755 385463804 72.00 72.40 71.00 71.10 0.10 -0.14% 71.10 8 71.20 30 11.18
2013-12-11 4958 3808700 2121 271616317 72.00 72.10 70.60 70.70 0.40 -0.56% 70.70 28 70.90 5 11.12
2013-12-12 4958 2105486 1153 149155402 70.70 71.40 70.10 70.90 0.20 0.28% 70.80 48 70.90 5 11.15
2013-12-13 4958 2261707 1456 161405397 71.30 71.60 70.90 71.20 0.30 0.42% 71.20 10 71.30 7 11.19
2013-12-16 4958 2062519 1280 145465279 71.00 71.60 70.10 70.20 1.00 -1.4% 70.20 51 70.30 5 11.04
2013-12-17 4958 2083661 1288 147170263 71.00 71.00 70.30 70.30 0.10 0.14% 70.30 74 70.50 9 11.05
2013-12-18 4958 7915629 4022 571419821 71.00 72.80 70.90 72.50 2.20 3.13% 72.40 12 72.50 16 11.40
2013-12-19 4958 6896103 3428 504699059 73.10 73.80 72.50 72.50 0.00 0% 72.50 29 72.60 16 11.40
2013-12-20 4958 3763839 1914 274959758 72.80 73.50 72.60 73.10 0.60 0.83% 73.10 3 73.20 109 11.49
2013-12-23 4958 4165178 2075 305372185 74.00 74.40 72.30 73.80 0.70 0.96% 73.70 2 73.80 108 11.60
2013-12-24 4958 4540787 2314 334603005 74.40 74.40 73.20 73.30 0.50 -0.68% 73.30 3 73.40 10 11.53
2013-12-25 4958 2391882 1279 174327889 73.40 73.70 72.60 72.90 0.40 -0.55% 72.80 3 72.90 12 11.46
2013-12-26 4958 2598954 1288 189729647 72.80 73.50 72.50 72.70 0.20 -0.27% 72.70 99 72.80 4 11.43
2013-12-27 4958 3409948 1773 249300407 73.40 73.70 72.70 72.80 0.10 0.14% 72.80 10 72.90 21 11.45
2013-12-30 4958 4947591 2402 357117552 73.00 73.40 71.80 72.00 0.80 -1.1% 71.90 101 72.00 1141 11.32
2013-12-31 4958 6088784 2681 435615262 72.50 72.60 70.90 71.80 0.20 -0.28% 71.70 4 71.80 127 11.29
2013-12-31 4958 6088784 2681 435615262 72.50 72.60 70.90 71.80 0.20 0% 71.70 4 71.80 127 11.29