巨大(9921)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　164.50
0
0%		165.50
1
0.61%		162.00
-3.5
-2.11%		 　157.50
-4.5
-2.78%		163.00
5.5
3.49%		160.00
-3
-1.84%		163.00
3
1.88%		165.00
2
1.23%		 　162.50
-2.5
-1.52%		163.00
0.5
0.31%		160.50
-2.5
-1.53%		161.50
1
0.62%		160.50
-1
-0.62%		 　159.00
-1.5
-0.93%		158.00
-1
-0.63%		157.00
-1
-0.63%		154.50
-2.5
-1.59%		152.50
-2
-1.29%		 　155.00
2.5
1.64%		160.00
5
3.23%		160.00
0
0%		157.00
-3
-1.88%		159.83
2 月156.00
-1
-0.64%		 　157.00
1
0.64%		161.00
4
2.55%		162.00
1
0.62%		 　　　　　　　　　　167.50
5.5
3.4%		168.00
0.5
0.3%		170.00
2
1.19%		169.50
-0.5
-0.29%		166.00
-3.5
-2.06%		167.50
1.5
0.9%		 165.00
-2.5
-1.49%		162.00
-3
-1.82%		162.50
0.5
0.31%		 164.68
3 月167.50
5
3.08%		 　168.00
0.5
0.3%		171.00
3
1.79%		168.00
-3
-1.75%		169.50
1.5
0.89%		173.00
3.5
2.06%		 　173.50
0.5
0.29%		171.50
-2
-1.15%		168.50
-3
-1.75%		168.00
-0.5
-0.3%		169.00
1
0.6%		 　164.00
-5
-2.96%		165.50
1.5
0.91%		164.00
-1.5
-0.91%		166.00
2
1.22%		166.50
0.5
0.3%		 　162.50
-4
-2.4%		165.00
2.5
1.54%		165.50
0.5
0.3%		168.50
3
1.81%		166.50
-2
-1.19%		 167.5
4 月166.50
0
0%		165.00
-1.5
-0.9%		168.50
3.5
2.12%		 　　　165.50
-3
-1.78%		162.50
-3
-1.81%		169.50
7
4.31%		171.00
1.5
0.88%		179.00
8
4.68%		 　174.00
-5
-2.79%		177.00
3
1.72%		177.00
0
0%		173.00
-4
-2.26%		171.00
-2
-1.16%		 　173.00
2
1.17%		174.00
1
0.58%		178.50
4.5
2.59%		175.00
-3.5
-1.96%		173.00
-2
-1.14%		 　176.00
3
1.73%		177.00
1
0.57%		 172.4
5 月　175.50
-1.5
-0.85%		176.00
0.5
0.28%		 　181.50
5.5
3.13%		182.00
0.5
0.28%		191.00
9
4.95%		187.00
-4
-2.09%		186.50
-0.5
-0.27%		 　184.00
-2.5
-1.34%		186.00
2
1.09%		188.50
2.5
1.34%		188.00
-0.5
-0.27%		186.00
-2
-1.06%		 　189.50
3.5
1.88%		192.00
2.5
1.32%		200.00
8
4.17%		192.00
-8
-4%		198.00
6
3.13%		 　206.00
8
4.04%		206.00
0
0%		205.00
-1
-0.49%		204.00
-1
-0.49%		209.00
5
2.45%		191.33
6 月 　200.50
-8.5
-4.07%		198.50
-2
-1%		197.00
-1.5
-0.76%		192.00
-5
-2.54%		190.00
-2
-1.04%		 　195.00
5
2.63%		190.50
-4.5
-2.31%		 191.00
0.5
0.26%		192.50
1.5
0.79%		 　195.00
2.5
1.3%		190.00
-5
-2.56%		198.50
8.5
4.47%		190.00
-8.5
-4.28%		190.00
0
0%		 　187.00
-3
-1.58%		184.50
-2.5
-1.34%		192.00
7.5
4.07%		196.00
4
2.08%		206.00
10
5.1%		 194.85
7 月205.50
-0.5
-0.24%		210.00
4.5
2.19%		209.50
-0.5
-0.24%		202.50
-7
-3.34%		211.00
8.5
4.2%		 　210.00
-1
-0.47%		217.00
7
3.33%		220.00
3
1.38%		235.00
15
6.82%		230.00
-5
-2.13%		 　227.50
-2.5
-1.09%		225.50
-2
-0.88%		226.50
1
0.44%		230.00
3.5
1.55%		236.00
6
2.61%		 　244.00
8
3.39%		242.00
-2
-0.82%		232.50
-9.5
-3.93%		224.00
-8.5
-3.66%		220.00
-4
-1.79%		 　219.00
-1
-0.45%		234.00
15
6.85%		227.00
-7
-2.99%		223.67
8 月223.00
-4
-1.76%		232.00
9
4.04%		 　225.50
-6.5
-2.8%		217.50
-8
-3.55%		211.50
-6
-2.76%		211.50
0
0%		212.00
0.5
0.24%		 　215.00
3
1.42%		225.00
10
4.65%		216.00
-9
-4%		211.50
-4.5
-2.08%		211.50
0
0%		 　202.00
-9.5
-4.49%		198.50
-3.5
-1.73%		 191.00
-7.5
-3.78%		200.00
9
4.71%		 　195.00
-5
-2.5%		194.00
-1
-0.51%		191.50
-2.5
-1.29%		197.50
6
3.13%		201.50
4
2.03%		 207.76
9 月　198.00
-3.5
-1.74%		197.00
-1
-0.51%		202.50
5.5
2.79%		210.00
7.5
3.7%		209.00
-1
-0.48%		 　215.00
6
2.87%		216.00
1
0.47%		215.50
-0.5
-0.23%		211.00
-4.5
-2.09%		210.00
-1
-0.47%		206.00
-4
-1.9%		 209.00
3
1.46%		207.50
-1.5
-0.72%		204.00
-3.5
-1.69%		 　　　209.00
5
2.45%		218.00
9
4.31%		220.00
2
0.92%		213.00
-7
-3.18%		213.00
0
0%		 　201.50
-11.5
-5.4%		 208.74
10 月199.00
-2.5
-1.24%		202.50
3.5
1.76%		206.50
4
1.98%		216.50
10
4.84%		 　215.00
-1.5
-0.69%		214.50
-0.5
-0.23%		217.00
2.5
1.17%		 214.00
-3
-1.38%		 　210.50
-3.5
-1.64%		215.50
5
2.38%		214.00
-1.5
-0.7%		217.50
3.5
1.64%		217.00
-0.5
-0.23%		 　216.50
-0.5
-0.23%		215.50
-1
-0.46%		213.00
-2.5
-1.16%		212.00
-1
-0.47%		210.00
-2
-0.94%		 　210.00
0
0%		214.00
4
1.9%		213.50
-0.5
-0.23%		220.50
7
3.28%		212.98
11 月225.50
5
2.27%		 　226.00
0.5
0.22%		225.00
-1
-0.44%		224.00
-1
-0.44%		218.00
-6
-2.68%		222.00
4
1.83%		 　212.00
-10
-4.5%		211.50
-0.5
-0.24%		205.50
-6
-2.84%		205.50
0
0%		200.00
-5.5
-2.68%		 　199.00
-1
-0.5%		206.00
7
3.52%		201.00
-5
-2.43%		195.00
-6
-2.99%		200.00
5
2.56%		 　196.50
-3.5
-1.75%		199.50
3
1.53%		203.00
3.5
1.75%		207.50
4.5
2.22%		208.50
1
0.48%		 209.06
12 月　210.00
1.5
0.72%		208.50
-1.5
-0.71%		208.50
0
0%		210.00
1.5
0.72%		208.50
-1.5
-0.71%		 　213.00
4.5
2.16%		211.50
-1.5
-0.7%		209.00
-2.5
-1.18%		205.00
-4
-1.91%		199.00
-6
-2.93%		 　195.00
-4
-2.01%		200.50
5.5
2.82%		197.50
-3
-1.5%		201.00
3.5
1.77%		200.00
-1
-0.5%		 　201.50
1.5
0.75%		200.50
-1
-0.5%		199.00
-1.5
-0.75%		199.00
0
0%		202.00
3
1.51%		 　205.50
3.5
1.73%		205.00
-0.5
-0.24%		204.02

說明:最高漲幅:6.85%最低跌幅:-5.4% 最高價:244.00最低價:152.50平均價:193.82,灰色底表示週末,漲137天(536)元,跌157天(-520)元,平盤16天
7%=2,5%=6,4%=11,3%=27,2%=36,1%=36,0%=35,-0%=4,-1%=12,-2%=21,-3%=29,-4%=41,-5%=50,

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 9921 233586 232 38903604 166.50 168.00 164.00 164.50 2.00 0% 164.50 4 166.00 16 20.49
2013-01-03 9921 336493 301 55755095 167.00 167.50 163.50 165.50 1.00 0.61% 164.50 1 165.50 9 20.61
2013-01-04 9921 433235 387 69937070 164.00 164.00 159.50 162.00 3.50 -2.11% 161.50 3 162.00 44 20.17
2013-01-07 9921 530265 452 84383605 161.50 161.50 157.00 157.50 4.50 -2.78% 157.50 1 158.00 2 19.61
2013-01-08 9921 817282 641 129766184 155.00 163.00 155.00 163.00 5.50 3.49% 161.00 10 163.00 17 20.30
2013-01-09 9921 497009 404 79744931 162.00 163.00 158.00 160.00 3.00 -1.84% 159.50 20 160.00 3 19.93
2013-01-10 9921 579653 505 94624286 162.50 165.00 161.00 163.00 3.00 1.88% 163.00 4 163.50 9 20.30
2013-01-11 9921 262544 202 43048716 163.00 165.00 162.50 165.00 2.00 1.23% 163.50 12 165.00 6 20.55
2013-01-14 9921 623626 411 100388912 162.00 162.50 160.00 162.50 2.50 -1.52% 161.50 25 162.50 5 20.24
2013-01-15 9921 231490 217 37348880 163.00 163.00 160.00 163.00 0.50 0.31% 161.50 17 163.00 88 20.30
2013-01-16 9921 215568 189 34714880 163.00 163.00 160.50 160.50 2.50 -1.53% 160.50 31 161.00 15 19.99
2013-01-17 9921 406789 342 65947607 162.00 163.50 160.50 161.50 1.00 0.62% 161.00 1 161.50 25 20.11
2013-01-18 9921 359337 332 57519086 163.00 163.00 158.50 160.50 1.00 -0.62% 160.00 1 160.50 32 19.99
2013-01-21 9921 296375 256 47145125 160.50 161.00 158.00 159.00 1.50 -0.93% 159.00 196 159.50 20 19.80
2013-01-22 9921 557739 500 88152262 159.00 159.50 157.00 158.00 1.00 -0.63% 157.50 30 158.00 27 19.68
2013-01-23 9921 344996 286 54296869 157.50 158.50 157.00 157.00 1.00 -0.63% 157.00 18 157.50 41 19.55
2013-01-24 9921 2501666 927 387591230 156.50 156.50 153.00 154.50 2.50 -1.59% 154.00 8 154.50 10 19.24
2013-01-25 9921 858211 546 131298783 154.50 155.00 152.00 152.50 2.00 -1.29% 152.00 16 152.50 6 18.99
2013-01-28 9921 588276 458 91162193 153.00 155.50 153.00 155.00 2.50 1.64% 155.00 182 155.50 9 19.30
2013-01-29 9921 1001004 680 158890140 155.00 160.00 155.00 160.00 5.00 3.23% 159.00 14 160.00 16 19.93
2013-01-30 9921 584741 444 93588060 160.00 161.00 159.00 160.00 0.00 0% 160.00 3 160.50 27 19.93
2013-01-31 9921 938131 704 148262762 162.00 162.00 157.00 157.00 3.00 -1.88% 157.00 27 157.50 8 19.55
2013-02-01 9921 707615 570 110779744 158.00 159.00 154.50 156.00 1.00 -0.64% 155.50 16 156.00 4 19.43
2013-02-04 9921 581262 509 91104634 157.00 158.00 156.00 157.00 1.00 0.64% 156.50 87 157.00 9 19.55
2013-02-05 9921 674152 500 107334820 157.00 161.00 156.00 161.00 4.00 2.55% 160.00 2 161.00 45 20.05
2013-02-06 9921 688097 507 112269617 162.50 164.00 161.50 162.00 1.00 0.62% 162.00 159 163.00 21 20.17
2013-02-18 9921 956443 776 159083757 164.50 168.00 162.00 167.50 5.50 3.4% 167.00 26 167.50 5 20.86
2013-02-19 9921 694221 622 116465628 167.50 169.00 166.50 168.00 0.50 0.3% 168.00 2 168.50 14 20.92
2013-02-20 9921 573235 492 97257715 170.00 170.00 168.50 170.00 2.00 1.19% 169.50 16 170.00 42 21.17
2013-02-21 9921 446807 307 75432076 170.00 170.00 166.50 169.50 0.50 -0.29% 168.00 13 169.50 12 21.11
2013-02-22 9921 214227 173 35767455 169.00 169.00 165.50 166.00 3.50 -2.06% 165.50 21 166.00 4 20.67
2013-02-23 9921 35560 39 5922737 166.00 167.50 166.00 167.50 1.50 0.9% 166.50 1 167.50 6 20.86
2013-02-25 9921 197907 163 32932748 168.00 168.00 165.00 165.00 2.50 -1.49% 165.00 10 165.50 24 20.55
2013-02-26 9921 474880 400 77315060 164.00 164.50 162.00 162.00 3.00 -1.82% 162.00 29 163.00 29 20.17
2013-02-27 9921 376176 268 61541920 164.00 165.00 162.50 162.50 0.50 0.31% 162.50 21 163.50 3 20.24
2013-03-01 9921 799257 644 133192419 162.50 169.00 162.50 167.50 5.00 3.08% 167.00 3 167.50 14 20.86
2013-03-04 9921 597891 535 99159297 165.00 168.00 165.00 168.00 0.50 0.3% 167.00 1 168.00 42 20.92
2013-03-05 9921 699413 588 119371210 168.00 173.00 166.00 171.00 3.00 1.79% 170.50 3 171.00 1 21.30
2013-03-06 9921 1158241 818 198796488 172.00 177.00 168.00 168.00 3.00 -1.75% 168.00 59 169.00 1 20.92
2013-03-07 9921 1094830 624 184873430 168.00 172.00 167.00 169.50 1.50 0.89% 169.50 11 170.00 2 21.11
2013-03-08 9921 697165 513 121354458 172.00 176.00 171.00 173.00 3.50 2.06% 173.00 27 173.50 1 21.54
2013-03-11 9921 390528 327 68012844 173.00 175.50 173.00 173.50 0.50 0.29% 173.00 16 174.00 2 21.61
2013-03-12 9921 220247 183 37690990 171.50 173.00 170.00 171.50 2.00 -1.15% 171.00 18 171.50 1 21.36
2013-03-13 9921 413137 267 70347582 171.50 172.50 168.50 168.50 3.00 -1.75% 168.50 15 169.00 7 20.98
2013-03-14 9921 380316 282 63940272 168.50 169.00 167.00 168.00 0.50 -0.3% 168.00 2 169.00 7 20.92
2013-03-15 9921 655819 395 111383730 171.00 172.00 168.50 169.00 1.00 0.6% 168.50 13 169.00 4 21.05
2013-03-18 9921 655250 476 108447374 169.00 169.00 164.00 164.00 5.00 -2.96% 164.00 11 164.50 25 20.42
2013-03-19 9921 624645 524 103756070 164.50 169.00 164.00 165.50 1.50 0.91% 165.50 13 166.00 1 20.61
2013-03-20 9921 616074 491 101629236 166.00 166.00 164.00 164.00 1.50 -0.91% 164.00 45 165.00 17 20.42
2013-03-21 9921 1006630 816 169062840 166.00 172.00 165.00 166.00 2.00 1.22% 166.00 17 166.50 6 20.67
2013-03-22 9921 769633 613 128485078 165.50 168.00 165.50 166.50 0.50 0.3% 166.50 50 167.00 2 20.73
2013-03-25 9921 649423 583 106202603 165.50 167.00 161.50 162.50 4.00 -2.4% 162.50 13 163.00 10 20.24
2013-03-26 9921 554626 442 90549164 162.50 166.50 161.00 165.00 2.50 1.54% 165.00 12 165.50 16 20.55
2013-03-27 9921 966800 710 158377098 165.00 166.00 162.00 165.50 0.50 0.3% 165.00 76 165.50 10 20.61
2013-03-28 9921 706963 616 118029765 167.00 168.50 165.00 168.50 3.00 1.81% 167.00 13 168.50 14 20.98
2013-03-29 9921 376004 313 62915168 169.50 169.50 165.50 166.50 2.00 -1.19% 166.50 46 167.00 23 20.73
2013-04-01 9921 186449 156 31029756 167.00 167.00 165.00 166.50 0.00 0% 166.50 113 167.00 14 20.73
2013-04-02 9921 284246 263 47436844 167.50 169.00 165.00 165.00 1.50 -0.9% 165.00 18 166.00 1 20.57
2013-04-03 9921 536414 478 89827843 166.50 168.50 166.00 168.50 3.50 2.12% 167.50 1 168.50 32 21.01
2013-04-08 9921 548900 491 90906049 168.00 168.00 164.50 165.50 3.00 -1.78% 164.50 4 165.50 6 20.64
2013-04-09 9921 455486 400 74649473 164.50 166.50 162.50 162.50 3.00 -1.81% 162.50 37 163.00 13 20.26
2013-04-10 9921 1031500 769 171150000 166.00 171.00 163.50 169.50 7.00 4.31% 169.00 5 169.50 5 21.13
2013-04-11 9921 481001 399 82023673 170.00 172.00 169.50 171.00 1.50 0.88% 170.50 57 171.00 10 21.32
2013-04-12 9921 940009 677 164746602 172.50 179.00 171.00 179.00 8.00 4.68% 178.50 1 179.00 32 22.32
2013-04-15 9921 457555 368 80420515 177.50 179.00 174.00 174.00 5.00 -2.79% 174.00 22 175.00 13 21.70
2013-04-16 9921 552724 463 95585648 172.00 177.00 169.00 177.00 3.00 1.72% 176.00 4 177.00 7 22.07
2013-04-17 9921 544176 483 95569152 177.00 178.00 173.00 177.00 0.00 0% 177.00 4 177.50 15 22.07
2013-04-18 9921 779812 668 136691476 177.00 177.00 173.00 173.00 4.00 -2.26% 173.00 38 173.50 4 21.57
2013-04-19 9921 774719 624 132711449 173.00 174.00 169.00 171.00 2.00 -1.16% 171.00 14 171.50 15 21.32
2013-04-22 9921 669588 523 117135136 171.50 177.00 171.50 173.00 2.00 1.17% 173.00 60 174.00 1 21.57
2013-04-23 9921 342565 307 59581745 175.00 175.00 171.50 174.00 1.00 0.58% 174.00 2 174.50 6 21.70
2013-04-24 9921 680438 568 120911743 175.00 179.00 175.00 178.50 4.50 2.59% 178.00 1 178.50 2 22.26
2013-04-25 9921 817987 670 143992725 178.50 179.00 173.00 175.00 3.50 -1.96% 174.50 1 175.00 3 21.82
2013-04-26 9921 708830 625 123350090 173.50 176.00 172.00 173.00 2.00 -1.14% 172.50 27 173.00 6 21.57
2013-04-29 9921 353974 321 62194950 175.00 176.50 173.50 176.00 3.00 1.73% 175.00 44 176.50 5 21.95
2013-04-30 9921 530393 459 93849168 177.50 178.00 175.00 177.00 1.00 0.57% 176.50 1 177.00 21 22.07
2013-05-02 9921 400288 367 70423900 177.00 177.00 175.00 175.50 1.50 -0.85% 175.50 4 176.00 13 21.88
2013-05-03 9921 426005 386 74647880 175.50 177.50 174.00 176.00 0.50 0.28% 175.50 2 176.00 7 21.95
2013-05-06 9921 997925 777 179125958 177.50 181.50 176.50 181.50 5.50 3.13% 181.00 1 181.50 30 22.63
2013-05-07 9921 672928 448 121027468 179.00 182.00 177.00 182.00 0.50 0.28% 181.50 6 182.00 17 22.69
2013-05-08 9921 918864 727 173053160 182.00 192.00 182.00 191.00 9.00 4.95% 190.00 9 191.00 13 23.82
2013-05-09 9921 806431 620 150989666 191.00 191.00 185.50 187.00 4.00 -2.09% 186.50 31 187.00 58 23.32
2013-05-10 9921 450063 407 84140186 187.00 189.00 185.50 186.50 0.50 -0.27% 186.50 5 187.00 89 23.25
2013-05-13 9921 310928 276 57385252 187.00 187.50 182.50 184.00 2.50 -1.34% 183.50 6 184.00 72 22.94
2013-05-14 9921 1534200 558 286264620 184.00 188.00 184.00 186.00 2.00 1.09% 186.00 3 187.00 14 23.19
2013-05-15 9921 1436350 797 269161801 189.00 189.00 185.50 188.50 2.50 1.34% 187.50 2 188.50 8 21.89
2013-05-16 9921 653113 579 122786631 190.00 190.00 186.50 188.00 0.50 -0.27% 187.50 7 188.00 44 21.84
2013-05-17 9921 650742 484 121334528 187.50 188.50 186.00 186.00 2.00 -1.06% 186.00 100 186.50 7 21.60
2013-05-20 9921 547146 502 102790019 186.00 189.50 185.00 189.50 3.50 1.88% 189.50 22 190.00 25 22.01
2013-05-21 9921 687210 575 131033900 190.00 192.00 189.50 192.00 2.50 1.32% 191.50 16 192.00 23 22.30
2013-05-22 9921 1354820 982 269539077 194.00 201.00 194.00 200.00 8.00 4.17% 199.50 1 200.00 42 23.23
2013-05-23 9921 893053 752 173430091 199.50 199.50 192.00 192.00 8.00 -4% 192.00 22 192.50 3 22.30
2013-05-24 9921 1026822 645 200560531 192.00 198.00 190.00 198.00 6.00 3.13% 197.00 2 198.00 26 23.00
2013-05-27 9921 920989 757 187142245 199.50 207.00 197.00 206.00 8.00 4.04% 205.50 2 206.00 12 23.93
2013-05-28 9921 807527 574 165853302 208.00 208.00 202.00 206.00 0.00 0% 206.00 89 207.00 23 23.93
2013-05-29 9921 510024 366 104384786 207.00 208.50 204.00 205.00 1.00 -0.49% 204.50 2 205.00 137 23.81
2013-05-30 9921 578150 454 117543950 202.00 205.00 201.00 204.00 1.00 -0.49% 202.50 14 204.00 6 23.69
2013-05-31 9921 1009368 818 209165544 202.50 209.00 202.50 209.00 5.00 2.45% 207.50 5 209.00 16 24.27
2013-06-03 9921 1004419 888 203214505 204.00 206.00 200.50 200.50 8.50 -4.07% 200.50 7 201.50 1 23.29
2013-06-04 9921 1016818 533 202701070 201.50 203.00 198.00 198.50 2.00 -1% 198.50 9 199.00 2 23.05
2013-06-05 9921 1283029 1002 252979155 201.00 201.00 196.00 197.00 1.50 -0.76% 196.50 2 197.00 57 22.88
2013-06-06 9921 1477568 1065 285670488 196.50 199.50 191.50 192.00 5.00 -2.54% 192.00 13 192.50 1 22.30
2013-06-07 9921 1153055 863 219459395 194.00 195.00 188.50 190.00 2.00 -1.04% 190.00 1 190.50 17 22.07
2013-06-10 9921 1169929 892 228692726 192.50 199.00 192.50 195.00 5.00 2.63% 194.00 9 195.00 33 22.65
2013-06-11 9921 364126 291 69808066 195.00 195.50 190.50 190.50 4.50 -2.31% 190.50 30 191.00 2 22.13
2013-06-13 9921 563562 498 107486280 189.00 193.00 188.50 191.00 0.50 0.26% 191.00 7 191.50 5 22.18
2013-06-14 9921 548009 474 105533222 191.00 194.50 190.50 192.50 1.50 0.79% 192.50 12 193.00 15 22.36
2013-06-17 9921 645996 551 126201224 194.00 198.00 193.00 195.00 2.50 1.3% 194.50 1 195.00 254 22.65
2013-06-18 9921 758932 659 145794080 197.00 197.00 190.00 190.00 5.00 -2.56% 190.00 48 190.50 7 22.07
2013-06-19 9921 665810 608 129287380 193.00 198.50 189.00 198.50 8.50 4.47% 197.50 14 198.50 2 23.05
2013-06-20 9921 941806 706 181020640 198.50 198.50 189.50 190.00 8.50 -4.28% 190.00 4 190.50 11 22.07
2013-06-21 9921 674845 510 126613705 188.00 190.00 185.00 190.00 0.00 0% 189.50 6 190.00 142 22.07
2013-06-24 9921 545593 460 102958891 190.00 190.00 187.00 187.00 3.00 -1.58% 187.00 11 187.50 8 21.72
2013-06-25 9921 776008 641 144282964 187.00 187.00 184.00 184.50 2.50 -1.34% 184.50 6 185.00 21 21.43
2013-06-26 9921 1283281 955 242713671 188.50 192.00 185.50 192.00 7.50 4.07% 191.00 4 192.00 84 22.30
2013-06-27 9921 929614 788 180801730 194.00 196.00 191.50 196.00 4.00 2.08% 194.00 1 196.00 10 22.76
2013-06-28 9921 978559 779 196806036 196.00 206.00 194.00 206.00 10.00 5.1% 205.00 12 206.50 3 23.93
2013-07-01 9921 537377 396 110766285 205.50 208.00 204.50 205.50 0.50 -0.24% 205.50 93 207.50 3 23.87
2013-07-02 9921 374439 357 78024751 208.00 210.00 204.50 210.00 4.50 2.19% 208.00 10 210.00 52 24.39
2013-07-03 9921 493348 424 102684884 209.50 210.00 205.50 209.50 0.50 -0.24% 208.50 3 209.50 3 24.33
2013-07-04 9921 629385 583 127640460 208.00 208.00 198.00 202.50 7.00 -3.34% 202.50 3 203.00 50 23.52
2013-07-05 9921 1255361 686 264627810 203.50 214.00 203.50 211.00 8.50 4.2% 211.00 9 212.00 7 24.51
2013-07-08 9921 1067097 886 227894273 211.00 222.00 206.50 210.00 1.00 -0.47% 210.00 9 211.50 3 24.39
2013-07-09 9921 567848 519 122766668 213.50 218.00 212.50 217.00 7.00 3.33% 216.50 4 218.00 48 25.20
2013-07-10 9921 791068 557 175331855 217.00 226.00 217.00 220.00 3.00 1.38% 218.50 5 220.00 18 25.55
2013-07-11 9921 1847247 1059 430310545 220.00 235.00 220.00 235.00 15.00 6.82% 235.00 257 0.00 0 27.29
2013-07-12 9921 1859000 1567 428740000 234.50 239.00 224.00 230.00 5.00 -2.13% 229.50 4 230.00 23 26.71
2013-07-15 9921 585255 530 133128875 230.00 230.00 224.00 227.50 2.50 -1.09% 227.00 2 227.50 19 26.42
2013-07-16 9921 905230 748 206198520 227.50 231.50 225.00 225.50 2.00 -0.88% 225.50 3 226.00 15 26.19
2013-07-17 9921 1225983 956 278034935 226.50 228.50 224.50 226.50 1.00 0.44% 225.50 15 226.50 4 26.31
2013-07-18 9921 1291054 1008 297222837 228.00 232.00 228.00 230.00 3.50 1.55% 230.00 7 231.00 1 26.71
2013-07-19 9921 709454 639 167164955 228.00 238.00 228.00 236.00 6.00 2.61% 235.50 3 236.00 6 27.41
2013-07-22 9921 1028174 806 251683189 242.00 248.00 240.50 244.00 8.00 3.39% 243.00 5 244.00 110 28.34
2013-07-23 9921 947215 776 226123815 244.00 244.00 235.00 242.00 2.00 -0.82% 241.00 2 242.00 84 28.11
2013-07-24 9921 661545 605 155458708 241.50 241.50 232.50 232.50 9.50 -3.93% 232.50 22 233.00 1 27.00
2013-07-25 9921 1251381 1104 283092344 229.00 232.00 223.50 224.00 8.50 -3.66% 224.00 10 224.50 1 26.02
2013-07-26 9921 1207179 1032 268150880 226.00 230.00 216.50 220.00 4.00 -1.79% 219.50 8 220.00 96 25.55
2013-07-29 9921 472591 463 103204446 219.00 223.00 216.00 219.00 1.00 -0.45% 218.00 9 219.00 2 25.44
2013-07-30 9921 818224 731 189020575 220.00 234.00 220.00 234.00 15.00 6.85% 234.00 106 0.00 0 27.18
2013-07-31 9921 754156 647 172138412 237.00 237.00 223.00 227.00 7.00 -2.99% 226.50 1 227.00 27 26.36
2013-08-01 9921 398117 371 90227091 225.00 231.50 222.50 223.00 4.00 -1.76% 223.00 9 223.50 1 25.90
2013-08-02 9921 654285 618 149871835 226.00 232.00 225.00 232.00 9.00 4.04% 231.00 1 232.00 5 26.95
2013-08-05 9921 782422 748 176789160 227.00 228.00 224.50 225.50 6.50 -2.8% 225.50 14 226.00 38 26.19
2013-08-06 9921 1075021 873 234554563 223.50 223.50 217.00 217.50 8.00 -3.55% 217.50 10 218.00 4 25.26
2013-08-07 9921 962548 869 205415080 214.00 217.50 211.50 211.50 6.00 -2.76% 211.50 4 212.00 5 24.56
2013-08-08 9921 483835 447 102733266 211.50 215.00 211.00 211.50 0.00 0% 211.50 19 212.00 7 24.56
2013-08-09 9921 651697 619 138872218 211.50 219.00 211.00 212.00 0.50 0.24% 212.00 19 212.50 9 24.62
2013-08-12 9921 437052 385 95281180 216.00 221.00 215.00 215.00 3.00 1.42% 215.00 4 215.50 1 24.97
2013-08-13 9921 1356079 1116 302010196 215.00 226.00 215.00 225.00 10.00 4.65% 223.00 14 225.00 4 26.13
2013-08-14 9921 882803 781 191314448 225.00 225.00 213.00 216.00 9.00 -4% 216.00 13 216.50 20 25.09
2013-08-15 9921 781529 640 165422148 213.00 213.00 210.00 211.50 4.50 -2.08% 211.50 9 212.00 53 24.06
2013-08-16 9921 787128 592 166541636 211.50 213.50 210.00 211.50 0.00 0% 211.50 11 212.00 3 24.06
2013-08-19 9921 729961 634 148089622 206.00 207.00 200.50 202.00 0.00 -4.49% 201.50 21 202.00 6 22.98
2013-08-20 9921 793086 724 159666068 205.00 205.50 197.00 198.50 3.50 -1.73% 198.00 21 198.50 1 22.58
2013-08-22 9921 1881926 1465 358288792 191.00 194.00 187.00 191.00 7.50 -3.78% 190.50 40 191.00 2 21.73
2013-08-23 9921 1666270 1361 329356230 195.00 202.00 194.00 200.00 9.00 4.71% 199.00 1 200.00 3 22.75
2013-08-26 9921 688119 572 134774705 196.00 199.50 194.00 195.00 5.00 -2.5% 195.00 38 196.00 3 22.18
2013-08-27 9921 881873 487 173042922 194.00 198.50 194.00 194.00 1.00 -0.51% 194.00 2 194.50 4 22.07
2013-08-28 9921 1197567 1019 225736864 190.00 192.00 184.00 191.50 2.50 -1.29% 191.00 2 192.00 7 21.79
2013-08-29 9921 1122900 819 221442090 193.00 200.00 193.00 197.50 6.00 3.13% 197.00 11 198.00 16 22.47
2013-08-30 9921 892245 627 178404755 200.00 201.50 194.00 201.50 4.00 2.03% 199.50 5 201.50 4 22.92
2013-09-02 9921 272756 246 54305688 197.50 201.00 197.50 198.00 3.50 -1.74% 198.00 20 199.00 1 22.53
2013-09-03 9921 340062 295 67393776 201.00 202.00 196.00 197.00 1.00 -0.51% 197.00 41 197.50 2 22.41
2013-09-04 9921 443874 368 89058109 198.50 202.50 198.00 202.50 5.50 2.79% 202.00 1 202.50 9 23.04
2013-09-05 9921 870002 751 181101912 205.00 211.00 203.50 210.00 7.50 3.7% 210.00 6 210.50 1 23.89
2013-09-06 9921 484180 421 101887529 210.50 212.50 208.50 209.00 1.00 -0.48% 209.00 9 210.00 1 23.78
2013-09-09 9921 559677 546 119032378 210.00 215.00 207.50 215.00 6.00 2.87% 213.50 2 215.00 69 24.46
2013-09-10 9921 503320 448 107824300 215.00 217.50 211.50 216.00 1.00 0.47% 214.00 27 216.00 4 24.57
2013-09-11 9921 1028792 836 216460381 216.50 217.00 204.00 215.50 0.50 -0.23% 215.00 3 215.50 5 24.52
2013-09-12 9921 560619 525 119459490 215.00 216.50 209.50 211.00 4.50 -2.09% 210.50 3 211.50 4 24.00
2013-09-13 9921 490352 429 102818568 211.00 214.50 206.50 210.00 1.00 -0.47% 209.50 2 210.00 8 23.89
2013-09-14 9921 155840 160 32289040 210.00 211.00 206.00 206.00 4.00 -1.9% 205.50 8 206.00 2 23.44
2013-09-16 9921 515845 411 107421336 210.00 210.00 206.00 209.00 3.00 1.46% 208.00 1 209.00 1 23.78
2013-09-17 9921 648627 557 133997035 209.00 209.00 204.00 207.50 1.50 -0.72% 206.50 9 207.50 25 23.61
2013-09-18 9921 654283 553 134055298 207.00 208.50 202.50 204.00 3.50 -1.69% 204.00 38 206.00 22 23.21
2013-09-23 9921 523732 455 108322388 203.50 209.00 203.50 209.00 5.00 2.45% 208.50 2 209.00 4 23.78
2013-09-24 9921 891815 774 192089355 209.50 218.00 209.50 218.00 9.00 4.31% 217.50 1 218.00 4 24.80
2013-09-25 9921 640400 447 139784397 218.00 220.00 215.50 220.00 2.00 0.92% 219.00 1 220.00 39 25.03
2013-09-26 9921 513370 464 110280940 218.00 219.50 213.00 213.00 7.00 -3.18% 213.00 23 214.50 3 24.23
2013-09-27 9921 995892 615 211816156 214.00 216.00 209.50 213.00 0.00 0% 212.00 1 213.00 4 24.23
2013-09-30 9921 1069996 880 217767691 203.50 208.00 201.50 201.50 11.50 -5.4% 201.50 11 202.50 3 22.92
2013-10-01 9921 1281206 1029 258189700 201.50 205.00 199.00 199.00 2.50 -1.24% 199.00 30 200.00 21 22.64
2013-10-02 9921 1105351 908 222428226 200.00 204.50 197.00 202.50 3.50 1.76% 202.50 4 203.00 1 23.04
2013-10-03 9921 687762 623 141146234 202.50 207.00 202.50 206.50 4.00 1.98% 206.00 14 206.50 6 23.49
2013-10-04 9921 1150628 936 245853330 206.50 217.00 206.50 216.50 10.00 4.84% 216.50 133 217.00 48 24.63
2013-10-07 9921 802236 669 174709740 216.00 222.00 213.50 215.00 1.50 -0.69% 215.00 19 216.00 1 24.46
2013-10-08 9921 427481 383 91773915 217.00 218.00 211.50 214.50 0.50 -0.23% 214.00 10 214.50 12 24.40
2013-10-09 9921 399520 357 86179057 216.00 218.00 212.50 217.00 2.50 1.17% 217.00 70 217.50 13 24.69
2013-10-11 9921 547498 502 119503074 220.00 222.00 214.00 214.00 3.00 -1.38% 214.00 29 214.50 2 24.35
2013-10-14 9921 286385 251 60455041 213.00 216.00 210.00 210.50 3.50 -1.64% 210.00 26 211.00 1 23.95
2013-10-15 9921 377308 332 80815720 214.50 215.50 212.00 215.50 5.00 2.38% 215.00 1 216.00 16 24.52
2013-10-16 9921 286567 263 61726838 218.00 218.00 214.00 214.00 1.50 -0.7% 214.00 10 215.00 1 24.35
2013-10-17 9921 370962 336 80465792 217.50 218.00 215.00 217.50 3.50 1.64% 217.00 181 218.00 68 24.74
2013-10-18 9921 251781 212 54504477 218.00 218.00 215.00 217.00 0.50 -0.23% 216.00 5 217.00 5 24.69
2013-10-21 9921 503453 460 108004395 217.50 218.00 212.50 216.50 0.50 -0.23% 215.50 8 216.50 5 24.63
2013-10-22 9921 456935 431 99013090 216.00 218.00 215.00 215.50 1.00 -0.46% 215.00 20 215.50 4 24.52
2013-10-23 9921 528659 474 112953512 216.00 217.50 211.00 213.00 2.50 -1.16% 213.00 1 213.50 31 24.23
2013-10-24 9921 413120 407 87544640 211.00 215.00 210.50 212.00 1.00 -0.47% 211.50 11 212.00 1 24.12
2013-10-25 9921 849765 311 171969885 213.00 213.50 208.50 210.00 2.00 -0.94% 209.00 18 210.00 10 23.89
2013-10-28 9921 1237052 195 259873368 212.00 212.00 209.00 210.00 0.00 0% 209.50 7 210.00 105 23.89
2013-10-29 9921 633486 477 134729518 210.00 214.00 210.00 214.00 4.00 1.9% 213.50 1 214.00 6 24.35
2013-10-30 9921 454943 239 97076528 214.00 215.50 211.50 213.50 0.50 -0.23% 212.00 36 213.50 25 24.29
2013-10-31 9921 1571821 962 343814212 214.00 220.50 213.50 220.50 7.00 3.28% 220.00 4 220.50 11 25.09
2013-11-01 9921 1045517 783 235587808 222.00 229.00 221.00 225.50 5.00 2.27% 225.50 32 226.00 19 25.65
2013-11-04 9921 670071 483 151655907 225.50 229.00 223.50 226.00 0.50 0.22% 226.00 12 226.50 9 25.71
2013-11-05 9921 957959 744 216686316 228.00 230.00 224.00 225.00 1.00 -0.44% 225.00 20 226.00 2 25.60
2013-11-06 9921 699302 606 155175648 226.00 227.00 218.50 224.00 1.00 -0.44% 222.50 2 224.00 17 25.48
2013-11-07 9921 671131 540 146727558 223.00 223.00 216.50 218.00 6.00 -2.68% 218.00 62 218.50 2 24.80
2013-11-08 9921 510716 387 112023236 216.00 222.50 216.00 222.00 4.00 1.83% 221.00 27 222.00 22 25.26
2013-11-11 9921 1108353 948 235436042 219.00 221.00 209.00 212.00 10.00 -4.5% 212.00 2 212.50 2 24.12
2013-11-12 9921 1148720 860 242949120 213.00 215.50 209.50 211.50 0.50 -0.24% 211.00 27 211.50 50 24.06
2013-11-13 9921 1278013 989 264294743 209.50 210.00 205.00 205.50 6.00 -2.84% 205.50 44 206.00 27 23.38
2013-11-14 9921 802901 728 165733461 207.50 210.50 205.00 205.50 0.00 0% 205.00 40 206.00 16 23.38
2013-11-15 9921 934554 707 189542072 205.50 207.00 199.00 200.00 5.50 -2.68% 199.50 29 200.00 4 22.47
2013-11-18 9921 651028 595 130409583 201.00 204.00 199.00 199.00 1.00 -0.5% 199.00 60 200.00 49 22.36
2013-11-19 9921 723238 656 147905290 202.00 206.50 201.00 206.00 7.00 3.52% 206.00 1 206.50 10 23.15
2013-11-20 9921 2959946 1259 596027756 206.00 206.00 198.00 201.00 5.00 -2.43% 200.50 15 201.00 20 22.58
2013-11-21 9921 1037250 918 203520000 199.00 200.00 195.00 195.00 6.00 -2.99% 195.00 91 195.50 8 21.91
2013-11-22 9921 506501 489 99981946 195.00 200.00 195.00 200.00 5.00 2.56% 198.00 14 200.00 56 22.47
2013-11-25 9921 651318 577 129317146 202.00 202.00 196.50 196.50 3.50 -1.75% 196.50 15 197.00 3 22.08
2013-11-26 9921 1207629 809 242150300 199.00 203.50 198.00 199.50 3.00 1.53% 199.50 7 200.00 1 22.42
2013-11-27 9921 649243 574 131964829 203.00 204.00 201.50 203.00 3.50 1.75% 203.00 5 203.50 13 22.81
2013-11-28 9921 737824 613 151895244 206.00 208.00 203.50 207.50 4.50 2.22% 207.00 33 207.50 1 23.31
2013-11-29 9921 989668 474 205807776 209.00 209.00 205.00 208.50 1.00 0.48% 207.50 8 208.50 28 23.43
2013-12-02 9921 505113 390 106182052 208.50 211.00 208.50 210.00 1.50 0.72% 209.50 14 210.00 22 23.60
2013-12-03 9921 453929 387 94878257 209.50 210.50 208.50 208.50 1.50 -0.71% 208.50 141 209.00 3 23.43
2013-12-04 9921 501245 429 104787335 208.50 210.00 208.50 208.50 0.00 0% 208.50 244 209.00 12 23.43
2013-12-05 9921 528748 447 110563454 209.50 210.50 208.50 210.00 1.50 0.72% 209.00 43 210.00 35 23.60
2013-12-06 9921 536684 435 112086427 208.50 210.00 207.50 208.50 1.50 -0.71% 208.50 112 209.00 2 23.43
2013-12-09 9921 712926 610 152227346 210.00 215.00 210.00 213.00 4.50 2.16% 213.00 146 213.50 25 23.93
2013-12-10 9921 437516 399 92589876 215.00 215.00 210.00 211.50 1.50 -0.7% 211.50 31 212.50 4 23.76
2013-12-11 9921 613772 532 128666576 209.00 213.50 208.50 209.00 2.50 -1.18% 209.00 18 209.50 9 23.48
2013-12-12 9921 431605 394 89333324 208.50 211.00 204.50 205.00 4.00 -1.91% 205.00 23 205.50 3 23.03
2013-12-13 9921 831889 726 166329411 205.00 205.50 197.00 199.00 6.00 -2.93% 199.00 16 199.50 18 22.36
2013-12-16 9921 726270 548 141814283 198.00 198.00 193.00 195.00 4.00 -2.01% 195.00 17 195.50 5 21.91
2013-12-17 9921 697648 643 138811921 195.00 200.50 195.00 200.50 5.50 2.82% 200.00 15 200.50 21 22.53
2013-12-18 9921 753268 625 148353832 200.50 200.50 195.50 197.50 3.00 -1.5% 196.50 3 197.50 12 22.19
2013-12-19 9921 610547 543 122561900 198.00 202.00 198.00 201.00 3.50 1.77% 201.00 53 201.50 6 22.58
2013-12-20 9921 202683 195 40420417 198.50 201.00 198.50 200.00 1.00 -0.5% 199.00 3 200.00 3 22.47
2013-12-23 9921 310498 281 62699600 202.00 203.00 200.50 201.50 1.50 0.75% 201.50 4 202.00 14 22.64
2013-12-24 9921 164512 169 33065388 202.00 204.00 199.00 200.50 1.00 -0.5% 199.50 5 200.50 6 22.53
2013-12-25 9921 117546 118 23444654 201.00 201.00 198.50 199.00 1.50 -0.75% 199.00 6 200.00 14 22.36
2013-12-26 9921 33721 41 6722979 201.00 201.00 198.50 199.00 0.00 0% 199.00 6 200.00 19 22.36
2013-12-27 9921 220437 205 44241337 201.00 202.00 199.50 202.00 3.00 1.51% 201.50 2 202.00 12 22.70
2013-12-30 9921 421564 319 86345056 202.00 205.50 202.00 205.50 3.50 1.73% 205.00 47 205.50 9 23.09
2013-12-31 9921 222295 181 45597233 205.50 207.00 203.00 205.00 0.50 -0.24% 203.50 4 205.00 4 23.03
2013-12-31 9921 222295 181 45597233 205.50 207.00 203.00 205.00 0.50 0% 203.50 4 205.00 4 23.03