F-鎧勝(5264)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　　　　　　　　　　　　　　　　　　　　　137.00
0
0%		 　137.50
0.5
0.36%		139.00
1.5
1.09%		145.00
6
4.32%		148.00
3
2.07%		140.67
2 月158.00
10
6.76%		 　154.00
-4
-2.53%		150.50
-3.5
-2.27%		148.00
-2.5
-1.66%		 　　　　　　　　　　141.50
-6.5
-4.39%		151.00
9.5
6.71%		151.00
0
0%		145.00
-6
-3.97%		144.00
-1
-0.69%		140.00
-4
-2.78%		 141.50
1.5
1.07%		143.00
1.5
1.06%		143.00
0
0%		 147.58
3 月151.00
8
5.59%		 　147.50
-3.5
-2.32%		146.50
-1
-0.68%		142.00
-4.5
-3.07%		143.00
1
0.7%		140.00
-3
-2.1%		 　142.50
2.5
1.79%		146.50
4
2.81%		143.50
-3
-2.05%		145.50
2
1.39%		149.00
3.5
2.41%		 　144.50
-4.5
-3.02%		143.50
-1
-0.69%		142.00
-1.5
-1.05%		145.50
3.5
2.46%		143.00
-2.5
-1.72%		 　144.00
1
0.7%		144.50
0.5
0.35%		142.50
-2
-1.38%		144.00
1.5
1.05%		143.00
-1
-0.69%		 144.3
4 月142.00
-1
-0.7%		143.00
1
0.7%		147.00
4
2.8%		 　　　144.50
-2.5
-1.7%		147.00
2.5
1.73%		145.50
-1.5
-1.02%		146.00
0.5
0.34%		140.00
-6
-4.11%		 　140.00
0
0%		141.50
1.5
1.07%		139.50
-2
-1.41%		136.00
-3.5
-2.51%		134.50
-1.5
-1.1%		 　134.50
0
0%		135.00
0.5
0.37%		136.50
1.5
1.11%		146.00
9.5
6.96%		150.00
4
2.74%		 　150.00
0
0%		160.50
10.5
7%		 143.96
5 月　171.00
10.5
6.54%		172.50
1.5
0.88%		 　177.00
4.5
2.61%		175.00
-2
-1.13%		177.50
2.5
1.43%		174.50
-3
-1.69%		178.00
3.5
2.01%		 　173.00
-5
-2.81%		168.00
-5
-2.89%		173.00
5
2.98%		170.00
-3
-1.73%		170.00
0
0%		 　168.00
-2
-1.18%		167.50
-0.5
-0.3%		161.50
-6
-3.58%		163.00
1.5
0.93%		164.00
1
0.61%		 　164.00
0
0%		170.00
6
3.66%		170.50
0.5
0.29%		170.50
0
0%		166.00
-4.5
-2.64%		170.25
6 月 　164.00
-2
-1.2%		163.00
-1
-0.61%		167.00
4
2.45%		166.00
-1
-0.6%		162.00
-4
-2.41%		 　165.50
3.5
2.16%		162.00
-3.5
-2.11%		 151.50
-10.5
-6.48%		149.00
-2.5
-1.65%		 　153.00
4
2.68%		154.50
1.5
0.98%		155.50
1
0.65%		155.50
0
0%		154.00
-1.5
-0.96%		 　157.00
3
1.95%		155.00
-2
-1.27%		158.50
3.5
2.26%		161.00
2.5
1.58%		155.00
-6
-3.73%		 158.02
7 月155.50
0.5
0.32%		153.00
-2.5
-1.61%		152.50
-0.5
-0.33%		145.50
-7
-4.59%		148.00
2.5
1.72%		 　145.50
-2.5
-1.69%		151.50
6
4.12%		150.00
-1.5
-0.99%		156.00
6
4%		157.00
1
0.64%		 　161.50
4.5
2.87%		158.00
-3.5
-2.17%		155.50
-2.5
-1.58%		148.00
-7.5
-4.82%		144.50
-3.5
-2.36%		 　144.50
0
0%		141.00
-3.5
-2.42%		143.50
2.5
1.77%		142.50
-1
-0.7%		139.50
-3
-2.11%		 　142.50
3
2.15%		142.50
0
0%		150.00
7.5
5.26%		148.96
8 月155.00
5
3.33%		152.00
-3
-1.94%		 　151.50
-0.5
-0.33%		149.00
-2.5
-1.65%		152.50
3.5
2.35%		163.00
10.5
6.89%		158.50
-4.5
-2.76%		 　169.50
11
6.94%		167.50
-2
-1.18%		165.00
-2.5
-1.49%		163.50
-1.5
-0.91%		157.00
-6.5
-3.98%		 　155.00
-2
-1.27%		156.00
1
0.65%		 156.50
0.5
0.32%		157.50
1
0.64%		 　155.00
-2.5
-1.59%		152.00
-3
-1.94%		156.50
4.5
2.96%		156.00
-0.5
-0.32%		160.00
4
2.56%		 157.69
9 月　161.50
1.5
0.94%		161.50
0
0%		158.00
-3.5
-2.17%		158.00
0
0%		157.00
-1
-0.63%		 　154.50
-2.5
-1.59%		157.00
2.5
1.62%		153.50
-3.5
-2.23%		154.50
1
0.65%		152.50
-2
-1.29%		152.50
0
0%		 158.50
6
3.93%		155.00
-3.5
-2.21%		155.00
0
0%		 　　　158.00
3
1.94%		165.00
7
4.43%		163.00
-2
-1.21%		160.00
-3
-1.84%		158.50
-1.5
-0.94%		 　158.50
0
0%		 157.74
10 月162.00
3.5
2.21%		159.50
-2.5
-1.54%		161.00
1.5
0.94%		160.00
-1
-0.62%		 　156.00
-4
-2.5%		155.00
-1
-0.64%		157.00
2
1.29%		 156.00
-1
-0.64%		 　145.50
-10.5
-6.73%		144.50
-1
-0.69%		142.50
-2
-1.38%		149.50
7
4.91%		152.00
2.5
1.67%		 　151.00
-1
-0.66%		156.00
5
3.31%		152.00
-4
-2.56%		154.00
2
1.32%		153.50
-0.5
-0.32%		 　153.00
-0.5
-0.33%		151.00
-2
-1.31%		153.00
2
1.32%		151.50
-1.5
-0.98%		153.22
11 月142.00
-9.5
-6.27%		 　146.50
4.5
3.17%		151.00
4.5
3.07%		159.00
8
5.3%		157.00
-2
-1.26%		152.00
-5
-3.18%		 　151.00
-1
-0.66%		151.00
0
0%		150.00
-1
-0.66%		153.00
3
2%		150.50
-2.5
-1.63%		 　150.00
-0.5
-0.33%		153.00
3
2%		153.00
0
0%		150.50
-2.5
-1.63%		148.00
-2.5
-1.66%		 　148.50
0.5
0.34%		149.50
1
0.67%		149.50
0
0%		151.50
2
1.34%		157.00
5.5
3.63%		 151.06
12 月　154.50
-2.5
-1.59%		154.00
-0.5
-0.32%		156.00
2
1.3%		155.00
-1
-0.64%		163.00
8
5.16%		 　162.00
-1
-0.61%		155.50
-6.5
-4.01%		153.50
-2
-1.29%		154.00
0.5
0.33%		153.00
-1
-0.65%		 　149.50
-3.5
-2.29%		151.50
2
1.34%		153.00
1.5
0.99%		153.50
0.5
0.33%		152.00
-1.5
-0.98%		 　152.00
0
0%		155.00
3
1.97%		155.00
0
0%		155.00
0
0%		153.00
-2
-1.29%		 　154.00
1
0.65%		156.00
2
1.3%		154.52

說明:最高漲幅:7%最低跌幅:-6.73% 最高價:178.00最低價:134.50平均價:153.24,灰色底表示週末,漲123天(433)元,跌137天(-391)元,平盤30天
7%=9,6%=5,5%=4,4%=8,3%=17,2%=28,1%=36,0%=46,-0%=2,-1%=2,-2%=3,-3%=8,-4%=11,-5%=16,-6%=42,-7%=53,

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
2013-01-25 5264 16365500 7792 2147483647 130.00 142.00 130.00 137.00 0.00 0% 136.50 26 137.00 7 415.15
2013-01-28 5264 3477105 1909 474376700 137.50 139.00 133.00 137.50 0.50 0.36% 137.00 71 137.50 4 416.67
2013-01-29 5264 2659395 1414 366685195 137.00 139.50 136.50 139.00 1.50 1.09% 138.50 37 139.00 91 421.21
2013-01-30 5264 3472800 2188 497004300 138.50 148.00 137.00 145.00 6.00 4.32% 144.50 30 145.00 9 439.39
2013-01-31 5264 4751480 2426 704470000 146.00 155.00 144.00 148.00 3.00 2.07% 148.00 105 148.50 3 448.48
2013-02-01 5264 4208400 1568 653658700 148.50 158.00 148.50 158.00 10.00 6.76% 158.00 924 0.00 0 478.79
2013-02-04 5264 2821974 1546 442369944 160.50 160.50 153.50 154.00 4.00 -2.53% 154.00 48 154.50 5 466.67
2013-02-05 5264 1397542 920 210366568 151.00 154.00 148.50 150.50 3.50 -2.27% 150.00 21 150.50 5 456.06
2013-02-06 5264 2043097 1388 310410550 151.00 155.50 148.00 148.00 2.50 -1.66% 148.00 18 148.50 7 448.48
2013-02-18 5264 2249750 1477 321124750 150.00 150.00 138.50 141.50 6.50 -4.39% 141.00 9 141.50 4 428.79
2013-02-19 5264 2321565 1262 343777315 146.00 151.00 145.00 151.00 9.50 6.71% 151.00 976 0.00 0 457.58
2013-02-20 5264 1942685 1259 293688305 152.00 154.50 148.00 151.00 0.00 0% 151.00 11 151.50 3 457.58
2013-02-21 5264 1347705 837 197672045 148.50 150.00 144.50 145.00 6.00 -3.97% 145.00 49 145.50 2 439.39
2013-02-22 5264 5325746 2629 738648416 135.00 146.00 135.00 144.00 1.00 -0.69% 143.50 56 144.00 2 436.36
2013-02-23 5264 1874800 1158 262325200 140.00 142.00 138.00 140.00 4.00 -2.78% 140.00 64 140.50 11 424.24
2013-02-25 5264 971726 652 137354227 142.00 142.50 140.00 141.50 1.50 1.07% 141.00 48 141.50 3 428.79
2013-02-26 5264 1659401 973 236342343 139.00 143.50 139.00 143.00 1.50 1.06% 143.00 59 143.50 36 433.33
2013-02-27 5264 991114 523 141872188 144.00 144.00 142.00 143.00 0.00 0% 143.00 87 143.50 24 433.33
2013-03-01 5264 1898000 1396 284119500 145.00 153.00 144.50 151.00 8.00 5.59% 151.00 97 151.50 13 457.58
2013-03-04 5264 1687890 971 253279720 152.00 153.50 147.00 147.50 3.50 -2.32% 147.00 20 147.50 38 446.97
2013-03-05 5264 1216120 862 180203579 149.00 151.50 145.00 146.50 1.00 -0.68% 146.00 17 146.50 4 443.94
2013-03-06 5264 1489930 1051 215065420 149.00 149.00 140.00 142.00 4.50 -3.07% 142.00 28 142.50 4 430.30
2013-03-07 5264 713630 527 102491590 141.50 146.00 141.50 143.00 1.00 0.7% 143.00 4 144.00 18 433.33
2013-03-08 5264 1470500 964 209089000 143.50 147.00 139.00 140.00 3.00 -2.1% 140.00 33 140.50 1 424.24
2013-03-11 5264 1078390 688 153547550 140.00 145.00 140.00 142.50 2.50 1.79% 142.50 38 143.00 3 431.82
2013-03-12 5264 1184220 768 173956450 144.00 149.00 143.00 146.50 4.00 2.81% 146.50 2 147.00 35 443.94
2013-03-13 5264 1088410 742 156250950 146.50 148.00 140.00 143.50 3.00 -2.05% 143.00 4 143.50 11 434.85
2013-03-14 5264 705500 486 102192250 142.00 146.00 142.00 145.50 2.00 1.39% 145.00 11 145.50 25 440.91
2013-03-15 5264 1314650 745 192522875 146.50 149.00 142.50 149.00 3.50 2.41% 147.00 1 149.00 41 451.52
2013-03-18 5264 662680 481 96427280 148.00 148.00 144.00 144.50 4.50 -3.02% 144.50 9 145.00 13 437.88
2013-03-19 5264 1524421 1023 218525045 148.00 148.00 139.00 143.50 1.00 -0.69% 143.50 12 144.00 2 434.85
2013-03-20 5264 405399 327 57840759 142.50 144.50 141.50 142.00 1.50 -1.05% 142.00 41 142.50 2 430.30
2013-03-21 5264 782350 549 112875400 143.50 145.50 141.50 145.50 3.50 2.46% 144.50 2 145.50 46 440.91
2013-03-22 5264 590378 343 84529054 144.50 145.00 142.50 143.00 2.50 -1.72% 142.50 29 143.00 206 433.33
2013-03-25 5264 477600 313 68801300 143.00 145.00 143.00 144.00 1.00 0.7% 143.50 31 144.00 1 436.36
2013-03-26 5264 512100 345 74211400 144.00 146.00 143.00 144.50 0.50 0.35% 144.00 21 144.50 1 437.88
2013-03-27 5264 437750 304 62676000 145.00 145.00 142.00 142.50 2.00 -1.38% 142.50 4 143.00 9 431.82
2013-03-28 5264 316486 248 45175753 142.00 144.00 141.50 144.00 1.50 1.05% 143.50 16 144.00 32 436.36
2013-03-29 5264 371300 225 53227550 145.00 145.00 143.00 143.00 1.00 -0.69% 143.00 79 143.50 8 433.33
2013-04-01 5264 330330 223 46982360 144.50 144.50 141.00 142.00 1.00 -0.7% 142.00 3 142.50 3 14.75
2013-04-02 5264 314170 189 44521310 142.00 143.00 140.50 143.00 1.00 0.7% 142.50 1 143.00 2 14.85
2013-04-03 5264 659268 552 95483396 143.50 147.00 142.00 147.00 4.00 2.8% 146.50 7 147.00 41 15.26
2013-04-08 5264 546000 463 78650500 144.00 146.00 141.00 144.50 2.50 -1.7% 144.50 8 145.00 2 15.01
2013-04-09 5264 721517 537 105618965 145.00 147.50 144.50 147.00 2.50 1.73% 146.50 2 147.00 208 15.26
2013-04-10 5264 700407 497 102483125 148.00 148.00 145.00 145.50 1.50 -1.02% 145.50 10 146.00 24 15.11
2013-04-11 5264 2516500 1561 367089500 146.00 148.50 142.50 146.00 0.50 0.34% 146.00 10 146.50 71 15.16
2013-04-12 5264 3010203 1967 419929529 146.00 146.00 136.50 140.00 6.00 -4.11% 140.00 6 140.50 6 14.54
2013-04-15 5264 857590 661 119322985 139.00 141.50 137.00 140.00 0.00 0% 140.00 9 140.50 15 14.54
2013-04-16 5264 1312528 893 182356004 137.00 142.50 136.50 141.50 1.50 1.07% 141.50 13 142.00 63 14.69
2013-04-17 5264 849480 634 118836160 141.00 141.00 139.00 139.50 2.00 -1.41% 139.50 4 140.00 13 14.49
2013-04-18 5264 1691075 1222 232294312 139.00 139.50 135.50 136.00 3.50 -2.51% 136.00 19 136.50 6 14.12
2013-04-19 5264 987473 814 133034328 136.00 137.50 133.00 134.50 1.50 -1.1% 134.50 16 135.00 5 13.97
2013-04-22 5264 1707612 1243 231309844 135.50 138.50 132.00 134.50 0.00 0% 134.00 5 134.50 6 13.97
2013-04-23 5264 622835 482 84007560 135.00 135.50 133.50 135.00 0.50 0.37% 134.50 121 135.50 4 14.02
2013-04-24 5264 346140 297 47076468 136.50 136.50 135.50 136.50 1.50 1.11% 136.00 39 136.50 29 14.17
2013-04-25 5264 2617785 1163 382196610 146.00 146.00 146.00 146.00 9.50 6.96% 146.00 1789 0.00 0 15.16
2013-04-26 5264 5060964 2911 764931075 151.00 153.00 148.00 150.00 4.00 2.74% 150.00 407 150.50 2 15.58
2013-04-29 5264 1727058 1132 260858700 151.00 152.50 149.00 150.00 0.00 0% 150.00 126 150.50 1 15.58
2013-04-30 5264 2517999 1467 393824337 151.00 160.50 150.50 160.50 10.50 7% 160.50 993 0.00 0 16.67
2013-05-02 5264 4244469 2463 708432699 162.50 171.50 159.00 171.00 10.50 6.54% 170.50 15 171.00 6 17.76
2013-05-03 5264 2561373 1705 446891340 173.00 179.50 169.50 172.50 1.50 0.88% 172.50 16 173.00 14 17.91
2013-05-06 5264 1858603 1454 325627731 176.50 178.50 170.50 177.00 4.50 2.61% 177.00 56 177.50 4 18.38
2013-05-07 5264 1360590 903 237375750 176.00 177.50 172.50 175.00 2.00 -1.13% 174.00 18 175.00 76 18.17
2013-05-08 5264 2095064 1507 378039392 176.00 184.50 176.00 177.50 2.50 1.43% 177.50 17 178.00 2 18.43
2013-05-09 5264 1109475 799 194613600 178.00 179.00 173.00 174.50 3.00 -1.69% 174.50 4 175.00 4 18.12
2013-05-10 5264 823795 676 145914905 174.50 181.00 174.00 178.00 3.50 2.01% 177.50 19 178.50 2 18.48
2013-05-13 5264 810036 639 140823742 175.00 177.00 172.50 173.00 5.00 -2.81% 173.00 51 173.50 3 17.96
2013-05-14 5264 1207050 929 204871950 173.00 175.50 166.50 168.00 5.00 -2.89% 167.50 46 168.00 6 17.45
2013-05-15 5264 956821 730 163273941 168.00 173.00 168.00 173.00 5.00 2.98% 172.50 11 173.00 10 17.96
2013-05-16 5264 1720475 1241 296419482 173.00 175.00 169.50 170.00 3.00 -1.73% 170.00 29 171.00 8 17.65
2013-05-17 5264 1085220 819 186261010 171.50 174.50 169.50 170.00 0.00 0% 169.50 37 170.00 121 17.65
2013-05-20 5264 1087128 786 183744066 170.00 173.00 166.50 168.00 2.00 -1.18% 167.50 25 168.00 177 17.45
2013-05-21 5264 962458 698 161576171 169.50 169.50 167.00 167.50 0.50 -0.3% 167.50 10 168.00 5 17.39
2013-05-22 5264 8695250 1296 1396311750 166.50 166.50 160.50 161.50 6.00 -3.58% 161.50 40 162.00 19 16.77
2013-05-23 5264 730047 547 118340208 161.00 163.00 160.50 163.00 1.50 0.93% 162.50 4 163.50 11 16.93
2013-05-24 5264 524557 429 85658905 164.00 164.00 162.00 164.00 1.00 0.61% 163.50 20 164.00 18 17.03
2013-05-27 5264 271630 229 44306950 164.00 164.00 162.00 164.00 0.00 0% 163.50 7 164.00 13 17.03
2013-05-28 5264 7951400 1039 1285667300 166.00 172.50 166.00 170.00 6.00 3.66% 170.00 32 170.50 11 17.65
2013-05-29 5264 1107850 730 188966775 171.00 172.50 168.50 170.50 0.50 0.29% 170.50 212 171.00 64 17.71
2013-05-30 5264 706000 480 121043000 170.00 174.00 169.00 170.50 0.00 0% 170.50 7 171.00 17 17.71
2013-05-31 5264 787850 643 131702450 171.00 172.50 165.00 166.00 4.50 -2.64% 166.00 5 166.50 1 17.24
2013-06-03 5264 401180 313 66021290 166.00 166.00 163.00 164.00 2.00 -1.2% 164.00 46 165.00 1 17.03
2013-06-04 5264 408070 342 66716480 162.50 165.00 162.50 163.00 1.00 -0.61% 163.00 10 164.00 3 16.93
2013-06-05 5264 707110 490 118757980 169.00 170.00 166.00 167.00 4.00 2.45% 167.00 13 167.50 7 17.34
2013-06-06 5264 408600 332 67552400 165.00 166.50 164.00 166.00 1.00 -0.6% 166.00 10 166.50 3 17.24
2013-06-07 5264 556170 466 90511625 167.00 167.50 161.00 162.00 4.00 -2.41% 162.00 25 162.50 1 16.82
2013-06-10 5264 745410 636 123596470 164.50 168.00 162.50 165.50 3.50 2.16% 165.00 34 166.00 6 17.19
2013-06-11 5264 1437885 1057 231052311 162.00 162.50 157.50 162.00 3.50 -2.11% 161.50 4 162.00 21 16.82
2013-06-13 5264 2197116 1487 337358248 160.00 160.50 151.00 151.50 10.50 -6.48% 151.50 5 152.00 40 15.73
2013-06-14 5264 1506084 958 224929184 152.50 153.00 147.50 149.00 2.50 -1.65% 148.50 22 149.00 29 15.47
2013-06-17 5264 577626 432 88146591 150.00 154.00 150.00 153.00 4.00 2.68% 153.00 11 153.50 22 15.89
2013-06-18 5264 451400 337 69971800 155.00 156.50 153.00 154.50 1.50 0.98% 154.00 86 154.50 12 16.04
2013-06-19 5264 422380 399 65550709 157.00 157.00 154.00 155.50 1.00 0.65% 155.00 11 155.50 2 16.15
2013-06-20 5264 366690 319 56753295 153.00 156.50 152.50 155.50 0.00 0% 155.50 127 156.00 1 16.15
2013-06-21 5264 563100 378 87577500 155.50 158.00 152.00 154.00 1.50 -0.96% 154.00 20 156.50 4 15.99
2013-06-24 5264 530000 437 82784500 154.00 157.50 153.00 157.00 3.00 1.95% 157.00 28 157.50 26 16.30
2013-06-25 5264 1114430 875 172441720 155.50 157.00 149.00 155.00 2.00 -1.27% 155.00 26 156.00 10 16.10
2013-06-26 5264 879450 656 138184550 158.50 159.00 154.00 158.50 3.50 2.26% 158.50 162 159.00 25 16.46
2013-06-27 5264 577150 469 92216650 158.50 162.00 155.50 161.00 2.50 1.58% 160.50 12 161.00 1 16.72
2013-06-28 5264 688416 517 107371896 161.00 161.00 153.00 155.00 6.00 -3.73% 155.00 3 155.50 14 16.10
2013-07-01 5264 270150 214 41996325 155.00 157.00 153.50 155.50 0.50 0.32% 155.50 3 156.00 70 16.15
2013-07-02 5264 395324 327 61333720 158.00 158.00 153.00 153.00 2.50 -1.61% 153.00 20 153.50 2 15.89
2013-07-03 5264 256005 212 39312270 154.50 154.50 152.50 152.50 0.50 -0.33% 152.50 5 153.50 1 15.84
2013-07-04 5264 928150 700 136636050 152.00 153.00 144.00 145.50 7.00 -4.59% 145.50 1 146.00 4 15.11
2013-07-05 5264 746074 576 108000674 147.00 148.00 143.00 148.00 2.50 1.72% 147.00 3 148.00 8 15.37
2013-07-08 5264 281959 218 41150514 147.00 147.50 144.00 145.50 2.50 -1.69% 145.50 8 146.00 1 15.11
2013-07-09 5264 731676 531 110722900 145.50 154.50 145.50 151.50 6.00 4.12% 151.50 16 152.00 15 15.73
2013-07-10 5264 694837 405 104982713 151.50 153.00 149.00 150.00 1.50 -0.99% 150.00 8 150.50 6 15.58
2013-07-11 5264 854204 583 132891018 154.00 158.00 153.00 156.00 6.00 4% 156.00 6 156.50 8 16.20
2013-07-12 5264 335000 258 52258500 157.00 157.00 154.50 157.00 1.00 0.64% 156.50 1 157.00 15 16.30
2013-07-15 5264 713132 513 114909316 157.00 164.50 157.00 161.50 4.50 2.87% 161.00 10 162.00 10 16.77
2013-07-16 5264 627020 472 100357170 161.00 164.00 157.00 158.00 3.50 -2.17% 158.00 2 159.00 5 16.41
2013-07-17 5264 447320 312 69498600 157.50 158.00 153.50 155.50 2.50 -1.58% 155.00 21 155.50 2 16.15
2013-07-18 5264 1021743 726 152905207 154.00 155.00 146.00 148.00 7.50 -4.82% 148.00 4 148.50 6 15.37
2013-07-19 5264 889477 645 129127188 148.00 148.00 142.50 144.50 3.50 -2.36% 144.00 7 144.50 4 15.01
2013-07-22 5264 400283 336 57773535 145.00 145.50 143.50 144.50 0.00 0% 144.50 25 145.00 23 15.01
2013-07-23 5264 1410511 919 199613562 144.50 144.50 138.00 141.00 3.50 -2.42% 141.00 63 141.50 9 14.64
2013-07-24 5264 720015 529 103166652 141.00 145.00 141.00 143.50 2.50 1.77% 143.00 21 143.50 24 14.90
2013-07-25 5264 586100 384 83862750 143.50 144.00 142.00 142.50 1.00 -0.7% 142.50 1 143.00 13 14.80
2013-07-26 5264 901670 519 126978300 143.50 143.50 139.50 139.50 3.00 -2.11% 139.50 9 140.00 12 14.49
2013-07-29 5264 684100 514 97801200 139.50 145.00 139.50 142.50 3.00 2.15% 142.00 21 142.50 18 14.80
2013-07-30 5264 342978 276 48943865 143.00 143.50 141.50 142.50 0.00 0% 142.50 11 143.00 1 14.80
2013-07-31 5264 2334200 1608 344691800 145.00 152.00 142.50 150.00 7.50 5.26% 150.00 15 150.50 5 15.58
2013-08-01 5264 2576927 1409 396254258 151.50 155.50 151.00 155.00 5.00 3.33% 154.50 5 155.00 30 16.10
2013-08-02 5264 1675200 1011 256871400 156.00 156.50 152.00 152.00 3.00 -1.94% 152.00 13 152.50 5 15.78
2013-08-05 5264 1713400 892 262486800 153.00 156.50 151.50 151.50 0.50 -0.33% 151.50 16 152.50 26 15.73
2013-08-06 5264 1884550 1060 286526600 152.50 155.50 149.00 149.00 2.50 -1.65% 149.00 31 150.00 55 15.47
2013-08-07 5264 1674110 1146 256959775 152.00 155.50 149.00 152.50 3.50 2.35% 152.50 16 153.00 17 15.84
2013-08-08 5264 2577458 1557 409348154 153.50 163.00 153.00 163.00 10.50 6.89% 163.00 85 0.00 0 16.93
2013-08-09 5264 2967340 1529 480928728 165.00 165.00 158.50 158.50 4.50 -2.76% 158.50 13 159.00 2 16.46
2013-08-12 5264 2462063 1443 410636178 163.00 169.50 160.50 169.50 11.00 6.94% 169.50 215 0.00 0 17.60
2013-08-13 5264 4090921 2408 695725307 169.00 174.50 167.00 167.50 2.00 -1.18% 167.50 20 168.00 2 17.39
2013-08-14 5264 2734790 1500 457102560 167.50 171.00 165.00 165.00 2.50 -1.49% 165.00 424 166.00 1 17.13
2013-08-15 5264 2022205 1279 334165517 163.00 168.00 163.00 163.50 1.50 -0.91% 163.50 20 164.00 3 16.98
2013-08-16 5264 24601483 2609 2147483647 161.00 164.00 156.00 157.00 6.50 -3.98% 157.00 15 157.50 10 16.30
2013-08-19 5264 9885600 3699 1533074000 153.00 159.00 152.00 155.00 2.00 -1.27% 155.00 9 155.50 3 16.10
2013-08-20 5264 5596140 2833 885015908 156.00 161.00 155.50 156.00 1.00 0.65% 156.00 98 156.50 17 16.20
2013-08-22 5264 2697500 1546 419928249 156.00 157.50 151.00 156.50 0.50 0.32% 156.00 42 157.00 5 16.25
2013-08-23 5264 1273800 787 200283199 157.50 158.00 156.00 157.50 1.00 0.64% 157.50 15 158.00 39 16.36
2013-08-26 5264 1806369 993 280941064 159.00 159.00 154.00 155.00 2.50 -1.59% 154.50 34 155.00 205 16.10
2013-08-27 5264 1695502 1008 260291548 155.00 156.00 150.50 152.00 3.00 -1.94% 151.50 46 152.00 2 15.78
2013-08-28 5264 3573828 1889 555383668 150.50 158.00 150.50 156.50 0.00 2.96% 156.50 53 157.00 93 16.25
2013-08-29 5264 4388100 2225 692859900 157.00 161.50 155.00 156.00 0.50 -0.32% 156.00 19 156.50 112 16.20
2013-08-30 5264 5890750 3368 944962625 157.50 162.50 157.00 160.00 4.00 2.56% 159.50 208 160.00 194 16.61
2013-09-02 5264 3248710 1858 524706794 163.00 163.00 160.50 161.50 1.50 0.94% 161.50 9 162.00 10 16.77
2013-09-03 5264 4551546 2693 744767952 162.00 165.50 161.50 161.50 0.00 0% 161.50 39 162.00 12 16.77
2013-09-04 5264 4074452 2147 651587916 162.00 163.00 157.00 158.00 3.50 -2.17% 157.50 45 158.00 83 16.41
2013-09-05 5264 7253000 3948 1170879500 162.00 164.50 157.50 158.00 0.00 0% 157.50 36 158.00 272 16.41
2013-09-06 5264 2065500 1366 325050000 159.00 159.50 156.00 157.00 1.00 -0.63% 157.00 35 157.50 21 16.30
2013-09-09 5264 3162150 1717 490476824 157.00 158.00 153.50 154.50 2.50 -1.59% 154.50 33 155.00 28 16.04
2013-09-10 5264 1882303 1177 293894419 156.00 157.50 154.50 157.00 2.50 1.62% 157.00 1 157.50 64 16.30
2013-09-11 5264 3721230 1715 570031305 155.00 155.00 151.00 153.50 3.50 -2.23% 153.50 36 154.00 10 15.94
2013-09-12 5264 1408083 792 218211282 153.00 156.00 153.00 154.50 1.00 0.65% 154.50 18 155.00 5 16.04
2013-09-13 5264 888551 597 136002527 155.00 155.50 152.50 152.50 2.00 -1.29% 152.50 140 153.00 13 15.84
2013-09-14 5264 563050 367 86346124 153.00 154.50 152.00 152.50 0.00 0% 152.50 37 153.00 6 15.84
2013-09-16 5264 3544299 1848 555271592 155.00 160.00 153.50 158.50 6.00 3.93% 158.50 85 159.00 28 16.46
2013-09-17 5264 1576645 1067 245983826 157.00 157.50 154.50 155.00 3.50 -2.21% 155.00 16 155.50 7 16.10
2013-09-18 5264 2735600 1621 429522699 156.00 159.00 155.00 155.00 0.00 0% 155.00 106 156.00 49 16.10
2013-09-23 5264 1528203 974 240914769 156.50 158.50 156.00 158.00 3.00 1.94% 157.50 113 158.00 37 16.41
2013-09-24 5264 6175956 3309 1011515759 160.00 165.50 160.00 165.00 7.00 4.43% 164.50 56 165.00 81 17.13
2013-09-25 5264 3703470 2367 615002345 166.00 168.00 163.00 163.00 2.00 -1.21% 163.00 61 163.50 11 16.93
2013-09-26 5264 1973324 1232 318883002 164.50 165.00 160.00 160.00 3.00 -1.84% 160.00 48 160.50 11 16.61
2013-09-27 5264 1878105 1012 299421246 161.00 161.50 158.00 158.50 1.50 -0.94% 158.50 45 159.00 39 16.46
2013-09-30 5264 2096183 1073 334416597 158.50 161.50 158.00 158.50 0.00 0% 158.50 39 159.00 74 16.46
2013-10-01 5264 3205456 1826 520781872 160.00 164.50 159.50 162.00 3.50 2.21% 162.00 60 163.00 22 16.82
2013-10-02 5264 2134165 1500 344484735 163.00 163.00 159.50 159.50 2.50 -1.54% 159.50 12 160.00 102 16.56
2013-10-03 5264 2948430 1997 476612445 159.50 163.50 159.00 161.00 1.50 0.94% 161.00 73 161.50 18 16.72
2013-10-04 5264 1644340 1142 264783400 161.00 162.50 160.00 160.00 1.00 -0.62% 160.00 121 161.00 3 16.61
2013-10-07 5264 1919163 1224 303110091 161.00 161.50 156.00 156.00 4.00 -2.5% 156.00 81 156.50 6 16.20
2013-10-08 5264 2345116 1390 365122096 157.00 157.50 154.00 155.00 1.00 -0.64% 155.00 18 155.50 10 16.10
2013-10-09 5264 1647370 888 256638720 155.00 157.00 154.50 157.00 2.00 1.29% 156.50 10 157.00 23 16.30
2013-10-11 5264 1340350 846 209435600 158.50 158.50 155.00 156.00 1.00 -0.64% 155.50 26 156.00 22 16.20
2013-10-14 5264 1678412 819 246480444 151.00 151.00 145.50 145.50 10.50 -6.73% 0.00 0 145.50 2339 15.11
2013-10-15 5264 5183818 2543 739680519 142.00 145.00 140.50 144.50 1.00 -0.69% 144.50 10 145.00 223 15.01
2013-10-16 5264 3771180 1931 536714830 144.00 145.00 140.50 142.50 2.00 -1.38% 142.50 7 143.00 61 14.80
2013-10-17 5264 3888907 2299 573770093 144.00 151.50 144.00 149.50 7.00 4.91% 149.00 69 149.50 9 15.52
2013-10-18 5264 3064596 1911 467505592 150.00 154.00 149.50 152.00 2.50 1.67% 152.00 61 152.50 1 15.78
2013-10-21 5264 1763620 1134 268637240 154.00 154.00 151.00 151.00 1.00 -0.66% 151.00 83 151.50 59 15.68
2013-10-22 5264 2353167 1415 365476885 152.50 158.00 151.00 156.00 5.00 3.31% 155.50 53 156.00 3 16.20
2013-10-23 5264 2200200 1411 337454498 156.00 156.50 152.00 152.00 4.00 -2.56% 152.00 87 152.50 2 15.78
2013-10-24 5264 1211220 811 185579880 153.00 155.00 152.00 154.00 2.00 1.32% 154.00 44 154.50 34 15.99
2013-10-25 5264 853540 550 131382390 153.00 155.50 153.00 153.50 0.50 -0.32% 153.50 22 154.00 2 15.94
2013-10-28 5264 883450 503 135718350 155.00 155.50 152.50 153.00 0.50 -0.33% 153.00 2 153.50 17 15.89
2013-10-29 5264 1751310 805 266475965 155.00 155.00 151.00 151.00 2.00 -1.31% 151.00 131 151.50 3 15.68
2013-10-30 5264 1615369 895 245662588 152.00 153.50 151.00 153.00 2.00 1.32% 152.50 12 153.00 6 15.89
2013-10-31 5264 1253970 653 190549455 153.00 153.50 151.00 151.50 1.50 -0.98% 151.00 161 151.50 3 15.73
2013-11-01 5264 5731885 3377 828983555 152.00 153.50 141.50 142.00 9.50 -6.27% 141.50 253 142.00 8 14.75
2013-11-04 5264 4270119 2338 609134493 144.00 146.50 139.50 146.50 4.50 3.17% 146.50 38 147.00 40 15.21
2013-11-05 5264 5770469 3187 877451583 150.00 155.00 149.50 151.00 4.50 3.07% 151.00 64 151.50 2 15.68
2013-11-06 5264 5986935 3739 933778165 155.00 159.00 153.00 159.00 8.00 5.3% 158.50 43 159.00 22 16.51
2013-11-07 5264 3995210 2383 633041390 158.00 160.50 157.00 157.00 2.00 -1.26% 157.00 175 157.50 6 9.28
2013-11-08 5264 3519817 2215 539631001 155.50 155.50 152.00 152.00 5.00 -3.18% 152.00 77 152.50 127 8.98
2013-11-11 5264 2683300 1621 409086450 154.00 155.00 150.00 151.00 1.00 -0.66% 151.00 24 151.50 8 8.92
2013-11-12 5264 2836400 1898 426708100 151.00 152.50 148.50 151.00 0.00 0% 151.00 58 152.00 21 8.92
2013-11-13 5264 1042114 688 157479100 151.50 152.50 150.00 150.00 1.00 -0.66% 150.00 20 150.50 3 8.87
2013-11-14 5264 1380005 947 209348264 151.50 153.50 148.50 153.00 3.00 2% 153.00 37 153.50 55 9.04
2013-11-15 5264 1349740 909 205216740 153.50 153.50 149.50 150.50 2.50 -1.63% 150.50 29 151.00 63 8.89
2013-11-18 5264 1044000 642 157249000 150.50 152.00 150.00 150.00 0.50 -0.33% 150.00 14 150.50 14 8.87
2013-11-19 5264 1109880 773 168573580 150.00 153.50 150.00 153.00 3.00 2% 153.00 2 153.50 57 9.04
2013-11-20 5264 1836670 1253 283032345 153.50 155.50 152.00 153.00 0.00 0% 153.00 35 153.50 6 9.04
2013-11-21 5264 3279160 1824 494244160 152.00 153.00 148.00 150.50 2.50 -1.63% 150.50 34 151.00 21 8.89
2013-11-22 5264 1593501 1246 237924897 151.00 152.00 148.00 148.00 2.50 -1.66% 148.00 187 148.50 7 8.75
2013-11-25 5264 842905 570 125636797 150.00 150.50 148.00 148.50 0.50 0.34% 148.50 46 149.00 9 8.78
2013-11-26 5264 1023100 746 151640600 148.00 149.50 147.00 149.50 1.00 0.67% 149.00 6 149.50 10 8.84
2013-11-27 5264 749230 528 112284615 148.50 151.00 148.50 149.50 0.00 0% 149.00 97 149.50 6 8.84
2013-11-28 5264 1227050 827 185357073 151.00 152.00 150.00 151.50 2.00 1.34% 151.00 40 151.50 54 8.95
2013-11-29 5264 4029931 2263 624195697 152.50 157.00 150.50 157.00 5.50 3.63% 156.50 52 157.00 185 9.28
2013-12-02 5264 2265568 1380 353825754 158.00 158.00 154.50 154.50 2.50 -1.59% 154.50 43 155.00 4 9.13
2013-12-03 5264 2023904 1212 313662716 154.50 157.50 154.00 154.00 0.50 -0.32% 154.00 24 154.50 16 9.10
2013-12-04 5264 2885550 1303 448612575 153.00 156.50 153.00 156.00 2.00 1.3% 156.00 35 156.50 93 9.22
2013-12-05 5264 1659100 1008 258882550 156.00 157.00 155.00 155.00 1.00 -0.64% 155.00 179 155.50 6 9.16
2013-12-06 5264 6629503 4034 1068261489 157.00 164.50 157.00 163.00 8.00 5.16% 162.50 41 163.00 116 9.63
2013-12-09 5264 4828158 2851 790560096 165.00 166.00 161.00 162.00 1.00 -0.61% 161.50 92 162.00 29 9.57
2013-12-10 5264 8170514 4736 1280163921 163.00 164.00 153.00 155.50 6.50 -4.01% 155.50 28 156.00 14 9.19
2013-12-11 5264 3065050 2045 475018225 157.00 157.50 153.00 153.50 2.00 -1.29% 153.50 34 154.00 45 9.07
2013-12-12 5264 1156460 847 178007070 153.00 155.00 152.50 154.00 0.50 0.33% 154.00 27 154.50 45 9.10
2013-12-13 5264 1890520 1256 290683080 154.50 156.00 152.50 153.00 1.00 -0.65% 153.00 75 153.50 5 9.04
2013-12-16 5264 2494035 1552 375500231 154.00 154.50 148.50 149.50 3.50 -2.29% 149.50 47 150.00 70 8.84
2013-12-17 5264 1185013 848 178868463 151.50 152.00 149.50 151.50 2.00 1.34% 151.50 24 152.00 45 8.95
2013-12-18 5264 1195510 878 182366784 152.50 153.50 151.50 153.00 1.50 0.99% 153.00 142 153.50 69 9.04
2013-12-19 5264 1360400 994 209646899 154.50 155.00 153.00 153.50 0.50 0.33% 153.50 55 154.00 49 9.07
2013-12-20 5264 1290760 889 196300398 153.50 154.00 150.50 152.00 1.50 -0.98% 152.00 3 152.50 22 8.98
2013-12-23 5264 839200 593 128150500 153.00 153.50 152.00 152.00 0.00 0% 152.00 117 152.50 3 8.98
2013-12-24 5264 2174101 1467 337094909 153.50 156.00 152.50 155.00 3.00 1.97% 155.00 67 155.50 23 9.16
2013-12-25 5264 2076516 1287 323428738 155.00 157.50 154.00 155.00 0.00 0% 155.00 46 155.50 17 9.16
2013-12-26 5264 691224 522 107114220 155.00 156.00 154.00 155.00 0.00 0% 155.00 95 155.50 8 9.16
2013-12-27 5264 4012050 2292 622424700 157.00 158.50 152.00 153.00 2.00 -1.29% 153.00 97 153.50 700 9.04
2013-12-30 5264 1493601 1028 230414655 154.00 155.00 153.50 154.00 1.00 0.65% 154.00 63 154.50 5 9.10
2013-12-31 5264 1867788 1120 290728216 154.00 157.00 154.00 156.00 2.00 1.3% 156.00 8 156.50 38 9.22
2013-12-31 5264 1867788 1120 290728216 154.00 157.00 154.00 156.00 2.00 0% 156.00 8 156.50 38 9.22