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　181.00
0
0%		183.50
2.5
1.38%		 　174.00
-9.5
-5.18%		172.00
-2
-1.15%		173.00
1
0.58%		173.50
0.5
0.29%		175.50
2
1.15%		 　172.50
-3
-1.71%		174.00
1.5
0.87%		183.00
9
5.17%		182.50
-0.5
-0.27%		195.00
12.5
6.85%		 　208.50
13.5
6.92%		206.00
-2.5
-1.2%		200.00
-6
-2.91%		200.00
0
0%		203.00
3
1.5%		 　192.00
-11
-5.42%		 186.23
2 月　　　　186.50
-5.5
-2.86%		181.50
-5
-2.68%		186.50
5
2.75%		 　185.00
-1.5
-0.8%		196.00
11
5.95%		192.50
-3.5
-1.79%		193.50
1
0.52%		188.00
-5.5
-2.84%		 　183.00
-5
-2.66%		186.00
3
1.64%		180.50
-5.5
-2.96%		182.00
1.5
0.83%		180.00
-2
-1.1%		 　176.50
-3.5
-1.94%		175.50
-1
-0.57%		178.00
2.5
1.42%		181.00
3
1.69%		 182.69
3 月　　177.00
-4
-2.21%		177.00
0
0%		177.50
0.5
0.28%		178.50
1
0.56%		176.00
-2.5
-1.4%		 　165.00
-11
-6.25%		167.00
2
1.21%		163.00
-4
-2.4%		169.00
6
3.68%		172.00
3
1.78%		 　183.50
11.5
6.69%		179.00
-4.5
-2.45%		182.00
3
1.68%		178.50
-3.5
-1.92%		181.50
3
1.68%		 　177.50
-4
-2.2%		178.50
1
0.56%		181.00
2.5
1.4%		179.00
-2
-1.1%		177.50
-1.5
-0.84%		 180.50
3
1.69%		176.44
4 月179.50
-1
-0.55%		187.00
7.5
4.18%		184.00
-3
-1.6%		 　　188.00
4
2.17%		187.50
-0.5
-0.27%		200.50
13
6.93%		194.50
-6
-2.99%		208.00
13.5
6.94%		 　219.00
11
5.29%		231.50
12.5
5.71%		227.00
-4.5
-1.94%		226.50
-0.5
-0.22%		222.50
-4
-1.77%		 　223.00
0.5
0.22%		223.00
0
0%		228.50
5.5
2.47%		224.50
-4
-1.75%		215.50
-9
-4.01%		 　224.00
8.5
3.94%		238.00
14
6.25%		230.00
-8
-3.36%		 213.52
5 月　235.50
5.5
2.39%		 　238.50
3
1.27%		235.50
-3
-1.26%		234.50
-1
-0.42%		222.00
-12.5
-5.33%		223.00
1
0.45%		 　219.00
-4
-1.79%		219.50
0.5
0.23%		218.00
-1.5
-0.68%		224.50
6.5
2.98%		224.50
0
0%		 　231.00
6.5
2.9%		228.00
-3
-1.3%		225.50
-2.5
-1.1%		231.00
5.5
2.44%		230.00
-1
-0.43%		 　231.50
1.5
0.65%		229.50
-2
-0.86%		235.50
6
2.61%		237.00
1.5
0.64%		243.00
6
2.53%		 230.08
6 月　　245.50
2.5
1.03%		239.00
-6.5
-2.65%		237.50
-1.5
-0.63%		241.50
4
1.68%		 　258.00
16.5
6.83%		276.00
18
6.98%		277.50
1.5
0.54%		278.00
0.5
0.18%		294.00
16
5.76%		 　296.50
2.5
0.85%		308.00
11.5
3.88%		297.00
-11
-3.57%		290.50
-6.5
-2.19%		288.00
-2.5
-0.86%		 　283.50
-4.5
-1.56%		276.50
-7
-2.47%		282.00
5.5
1.99%		280.00
-2
-0.71%		286.50
6.5
2.32%		 　298.00
11.5
4.01%		 278.5
7 月293.00
-5
-1.68%		291.00
-2
-0.68%		295.00
4
1.37%		288.00
-7
-2.37%		 　275.00
-13
-4.51%		274.00
-1
-0.36%		267.00
-7
-2.55%		269.50
2.5
0.94%		267.50
-2
-0.74%		 　263.00
-4.5
-1.68%		264.00
1
0.38%		251.00
-13
-4.92%		236.50
-14.5
-5.78%		241.50
5
2.11%		 　238.50
-3
-1.24%		253.00
14.5
6.08%		 238.50
-14.5
-5.73%		222.00
-16.5
-6.92%		 　206.50
-15.5
-6.98%		203.50
-3
-1.45%		191.50
-12
-5.9%		191.00
-0.5
-0.26%		249.7
8 月190.00
-1
-0.52%		 　192.00
2
1.05%		180.00
-12
-6.25%		176.50
-3.5
-1.94%		170.00
-6.5
-3.68%		177.50
7.5
4.41%		 　184.00
6.5
3.66%		179.50
-4.5
-2.45%		187.00
7.5
4.18%		184.00
-3
-1.6%		184.00
0
0%		 　194.00
10
5.43%		195.00
1
0.52%		194.00
-1
-0.51%		190.50
-3.5
-1.8%		190.50
0
0%		 　195.50
5
2.62%		194.50
-1
-0.51%		205.00
10.5
5.4%		200.00
-5
-2.44%		203.00
3
1.5%		 189.96
9 月198.50
-4.5
-2.22%		188.00
-10.5
-5.29%		185.00
-3
-1.6%		185.50
0.5
0.27%		188.50
3
1.62%		 　　187.00
-1.5
-0.8%		190.50
3.5
1.87%		190.00
-0.5
-0.26%		190.00
0
0%		 　180.00
-10
-5.26%		179.00
-1
-0.56%		182.00
3
1.68%		188.00
6
3.3%		187.50
-0.5
-0.27%		 　190.50
3
1.6%		198.00
7.5
3.94%		192.50
-5.5
-2.78%		195.00
2.5
1.3%		190.00
-5
-2.56%		 　191.50
1.5
0.79%		182.50
-9
-4.7%		 188.04
10 月180.50
-2
-1.1%		182.50
2
1.11%		188.00
5.5
3.01%		 　185.00
-3
-1.6%		187.50
2.5
1.35%		185.00
-2.5
-1.33%		190.50
5.5
2.97%		 　　193.00
2.5
1.31%		190.00
-3
-1.55%		181.50
-8.5
-4.47%		176.50
-5
-2.75%		164.50
-12
-6.8%		 　161.00
-3.5
-2.13%		168.00
7
4.35%		157.00
-11
-6.55%		147.00
-10
-6.37%		154.00
7
4.76%		 　148.50
-5.5
-3.57%		155.50
7
4.71%		166.00
10.5
6.75%		175.00
9
5.42%		179.00
4
2.29%		173.19
11 月 　179.00
0
0%		181.50
2.5
1.4%		176.50
-5
-2.75%		174.00
-2.5
-1.42%		183.00
9
5.17%		 　181.00
-2
-1.09%		182.50
1.5
0.83%		188.00
5.5
3.01%		186.50
-1.5
-0.8%		187.00
0.5
0.27%		 　187.00
0
0%		178.50
-8.5
-4.55%		183.50
5
2.8%		189.00
5.5
3%		191.00
2
1.06%		 　188.00
-3
-1.57%		195.50
7.5
3.99%		193.50
-2
-1.02%		200.00
6.5
3.36%		199.00
-1
-0.5%		 187.15
12 月198.00
-1
-0.5%		197.00
-1
-0.51%		210.50
13.5
6.85%		215.00
4.5
2.14%		211.50
-3.5
-1.63%		 　205.00
-6.5
-3.07%		203.00
-2
-0.98%		204.50
1.5
0.74%		215.00
10.5
5.13%		221.50
6.5
3.02%		 　228.00
6.5
2.93%		221.00
-7
-3.07%		213.50
-7.5
-3.39%		214.50
1
0.47%		199.50
-15
-6.99%		 　205.00
5.5
2.76%		202.50
-2.5
-1.22%		201.50
-1
-0.49%		200.00
-1.5
-0.74%		198.50
-1.5
-0.75%		200.00
1.5
0.76%		 199.50
-0.5
-0.25%		200.00
0.5
0.25%		189.50
-10.5
-5.25%		206.84

說明:最高漲幅:6.98%最低跌幅:-6.99% 最高價:308.00最低價:147.00平均價:205.15,灰色底表示週末,漲139天(756)元,跌163天(-800.5)元,平盤12天
7%=12,6%=5,5%=11,4%=14,3%=20,2%=27,1%=38,0%=24,-0%=6,-1%=6,-2%=8,-3%=12,-4%=14,-5%=23,-6%=47,-7%=47,

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
2014-01-02 3673 19613886 10702 2147483647 181.00 185.00 175.00 181.00 5.00 0% 180.50 39 181.00 77 4.25
2014-01-03 3673 9746110 5826 1777122740 184.00 184.00 180.00 183.50 2.50 1.38% 183.00 49 183.50 75 4.31
2014-01-06 3673 10602802 6187 1876539850 183.50 183.50 173.50 174.00 9.50 -5.18% 174.00 110 174.50 6 4.09
2014-01-07 3673 9288671 5600 1609705583 175.00 177.00 171.00 172.00 2.00 -1.15% 172.00 65 172.50 6 4.04
2014-01-08 3673 3646855 2575 634064915 173.50 175.00 172.50 173.00 1.00 0.58% 173.00 104 173.50 4 4.06
2014-01-09 3673 3939112 2523 685821421 175.00 175.50 173.00 173.50 0.50 0.29% 173.00 205 173.50 3 4.08
2014-01-10 3673 4305069 2531 753991602 175.00 176.50 173.50 175.50 2.00 1.15% 175.00 6 175.50 6 4.12
2014-01-13 3673 8707519 5456 1492019017 175.00 175.00 169.00 172.50 3.00 -1.71% 172.00 58 172.50 40 4.05
2014-01-14 3673 3987102 2495 688439748 171.00 174.00 170.00 174.00 1.50 0.87% 174.00 49 174.50 84 4.09
2014-01-15 3673 17377403 9804 2147483647 177.50 185.00 177.00 183.00 9.00 5.17% 183.00 9 183.50 42 4.30
2014-01-16 3673 10042243 6007 1841085840 184.50 185.50 181.00 182.50 0.50 -0.27% 182.50 7 183.00 43 4.29
2014-01-17 3673 21231992 11250 2147483647 185.50 195.00 184.00 195.00 12.50 6.85% 195.00 5892 0.00 0 4.58
2014-01-20 3673 26589216 14884 2147483647 196.50 208.50 196.00 208.50 13.50 6.92% 208.50 1472 0.00 0 4.90
2014-01-21 3673 19708971 11769 2147483647 210.00 212.00 205.50 206.00 2.50 -1.2% 206.00 121 206.50 69 4.84
2014-01-22 3673 14788806 8931 2147483647 203.50 203.50 198.50 200.00 6.00 -2.91% 199.50 161 200.00 153 4.70
2014-01-23 3673 10162877 5935 2042996300 200.00 204.00 198.50 200.00 0.00 0% 200.00 14 200.50 30 4.70
2014-01-24 3673 13261949 8146 2147483647 200.00 206.50 198.00 203.00 3.00 1.5% 203.00 64 203.50 119 4.77
2014-01-27 3673 13156038 8175 2147483647 200.00 201.00 192.00 192.00 11.00 -5.42% 192.00 210 192.50 18 4.51
2014-02-05 3673 10872532 7106 2014798548 185.50 187.00 183.00 186.50 5.50 -2.86% 186.50 31 187.00 201 4.38
2014-02-06 3673 14275567 9477 2147483647 187.00 191.50 180.00 181.50 5.00 -2.68% 181.00 193 181.50 80 4.26
2014-02-07 3673 11731681 6995 2147483647 183.00 187.00 182.00 186.50 5.00 2.75% 186.00 26 186.50 1 4.38
2014-02-10 3673 4726045 3340 882843841 188.00 189.00 185.00 185.00 1.50 -0.8% 185.00 245 186.00 7 4.35
2014-02-11 3673 11307414 7444 2147483647 186.00 197.00 185.00 196.00 11.00 5.95% 196.00 20 196.50 89 4.60
2014-02-12 3673 11676764 7580 2147483647 197.00 201.00 192.50 192.50 3.50 -1.79% 192.50 147 193.00 4 4.52
2014-02-13 3673 5630333 3601 1091316430 195.00 196.50 192.00 193.50 1.00 0.52% 193.00 19 193.50 35 4.55
2014-02-14 3673 10031525 6616 1917856225 198.00 198.00 187.00 188.00 5.50 -2.84% 188.00 39 188.50 21 4.42
2014-02-17 3673 9866393 6197 1810798812 187.50 188.00 181.50 183.00 5.00 -2.66% 183.00 6 183.50 27 4.30
2014-02-18 3673 13877334 8771 2147483647 180.00 187.00 178.50 186.00 3.00 1.64% 185.50 8 186.00 24 4.37
2014-02-19 3673 11799338 7732 2147483647 187.00 188.50 180.00 180.50 5.50 -2.96% 180.50 12 181.00 6 4.24
2014-02-20 3673 16261949 9580 2147483647 175.50 182.50 175.00 182.00 1.50 0.83% 181.50 7 182.00 24 4.28
2014-02-21 3673 6698670 4150 1212436600 184.00 184.00 179.50 180.00 2.00 -1.1% 180.00 2146 180.50 16 4.23
2014-02-24 3673 6632057 4459 1179550089 182.00 182.50 175.00 176.50 3.50 -1.94% 176.50 37 177.00 43 4.15
2014-02-25 3673 4937412 3263 872017210 177.50 179.00 175.00 175.50 1.00 -0.57% 175.50 1 176.00 14 4.12
2014-02-26 3673 6869866 4458 1232426514 175.50 182.00 175.50 178.00 2.50 1.42% 178.00 853 178.50 16 4.18
2014-02-27 3673 4827251 3013 870210431 179.00 181.50 178.50 181.00 3.00 1.69% 180.50 4 181.00 77 4.25
2014-03-03 3673 5039667 3332 893979226 180.00 180.00 176.00 177.00 4.00 -2.21% 177.00 54 177.50 24 4.16
2014-03-04 3673 3095639 2071 550774742 178.50 179.00 177.00 177.00 0.00 0% 177.00 170 177.50 2 4.16
2014-03-05 3673 5400533 3745 970804136 179.00 182.50 177.50 177.50 0.50 0.28% 177.50 104 178.00 11 4.17
2014-03-06 3673 5292519 3448 940274138 177.50 180.00 175.50 178.50 1.00 0.56% 178.00 49 178.50 74 4.19
2014-03-07 3673 8921630 5239 1601926510 181.00 182.50 176.00 176.00 2.50 -1.4% 175.50 139 176.00 2 4.13
2014-03-10 3673 13569069 8786 2147483647 176.00 177.00 164.50 165.00 11.00 -6.25% 165.00 289 165.50 27 3.88
2014-03-11 3673 8672243 5119 1453482081 166.00 170.00 165.00 167.00 2.00 1.21% 167.00 28 167.50 18 3.92
2014-03-12 3673 8552230 5022 1391500220 163.50 164.50 161.00 163.00 4.00 -2.4% 162.50 44 163.00 99 3.83
2014-03-13 3673 7365381 4605 1232577270 165.00 169.50 164.50 169.00 6.00 3.68% 168.50 30 169.00 22 3.97
2014-03-14 3673 5868241 3761 997040452 168.00 172.00 166.50 172.00 3.00 1.78% 171.50 18 172.00 281 4.04
2014-03-17 3673 14453754 9131 2147483647 172.50 184.00 172.50 183.50 11.50 6.69% 183.00 73 183.50 81 4.31
2014-03-18 3673 14814401 9289 2147483647 185.00 189.00 179.00 179.00 4.50 -2.45% 179.00 140 179.50 27 4.20
2014-03-19 3673 9817852 6220 1787953564 180.00 184.50 178.00 182.00 3.00 1.68% 182.00 60 182.50 4 4.28
2014-03-20 3673 4905515 3292 884915921 180.50 183.00 178.00 178.50 3.50 -1.92% 178.50 32 179.00 8 4.19
2014-03-21 3673 4229843 2491 762564998 180.00 182.00 177.50 181.50 3.00 1.68% 180.50 6 181.50 74 4.26
2014-03-24 3673 1997013 1540 355363314 180.50 181.00 175.00 177.50 4.00 -2.2% 177.50 29 178.00 13 4.17
2014-03-25 3673 2744462 1922 496342660 179.00 183.00 178.50 178.50 1.00 0.56% 178.50 76 179.50 3 4.19
2014-03-26 3673 3126679 2291 567456552 180.00 183.00 179.50 181.00 2.50 1.4% 181.00 151 181.50 2 4.25
2014-03-27 3673 3256826 2227 585615780 180.50 182.00 179.00 179.00 2.00 -1.1% 179.00 44 179.50 5 8.20
2014-03-28 3673 4043207 2737 727072053 179.00 182.50 177.50 177.50 1.50 -0.84% 177.50 43 178.00 13 8.13
2014-03-31 3673 2248546 1614 403500044 179.50 180.50 177.50 180.50 3.00 1.69% 180.00 20 180.50 24 8.27
2014-04-01 3673 2254823 1532 407265140 181.50 182.00 179.50 179.50 1.00 -0.55% 179.50 76 180.00 12 8.22
2014-04-02 3673 12398143 7926 2147483647 180.00 189.50 180.00 187.00 7.50 4.18% 186.50 80 187.00 7 8.57
2014-04-03 3673 6645697 4240 1236343945 187.50 188.50 184.00 184.00 3.00 -1.6% 184.00 183 184.50 11 8.43
2014-04-07 3673 5898198 4109 1099395724 182.50 189.00 182.00 188.00 4.00 2.17% 187.50 45 188.00 88 8.61
2014-04-08 3673 8732943 4453 1631951807 189.50 189.50 185.00 187.50 0.50 -0.27% 187.00 888 187.50 70 8.59
2014-04-09 3673 21178308 11563 2147483647 188.00 200.50 188.00 200.50 13.00 6.93% 200.50 1994 0.00 0 9.18
2014-04-10 3673 16000683 8915 2147483647 203.00 205.00 194.50 194.50 6.00 -2.99% 194.50 192 195.00 2 8.91
2014-04-11 3673 24294963 14030 2147483647 193.50 208.00 193.50 208.00 13.50 6.94% 208.00 3462 0.00 0 9.53
2014-04-14 3673 25085927 14451 2147483647 209.50 221.50 209.50 219.00 11.00 5.29% 218.50 175 219.00 46 10.03
2014-04-15 3673 32447961 19099 2147483647 224.00 234.00 218.00 231.50 12.50 5.71% 231.50 97 232.00 183 10.60
2014-04-16 3673 22515730 14136 2147483647 235.00 236.00 227.00 227.00 4.50 -1.94% 227.00 134 227.50 2 10.40
2014-04-17 3673 17545404 10745 2147483647 226.50 230.50 223.50 226.50 0.50 -0.22% 226.50 35 227.00 10 10.38
2014-04-18 3673 16609575 10619 2147483647 228.00 233.00 221.50 222.50 4.00 -1.77% 222.50 102 223.00 24 10.19
2014-04-21 3673 11559234 7237 2147483647 224.00 225.00 219.00 223.00 0.50 0.22% 223.00 56 223.50 22 10.22
2014-04-22 3673 15193489 9747 2147483647 223.00 230.50 222.50 223.00 0.00 0% 223.00 368 223.50 2 10.22
2014-04-23 3673 18404768 11211 2147483647 226.50 231.50 226.00 228.50 5.50 2.47% 228.50 38 229.00 225 10.47
2014-04-24 3673 8994455 5942 2038670830 232.00 232.00 223.00 224.50 4.00 -1.75% 224.50 29 225.00 89 10.28
2014-04-25 3673 16950545 10502 2147483647 225.00 229.00 215.50 215.50 9.00 -4.01% 215.50 68 216.00 62 9.87
2014-04-28 3673 11777436 7396 2147483647 215.00 224.00 213.50 224.00 8.50 3.94% 224.00 34 224.50 109 10.26
2014-04-29 3673 25223325 14561 2147483647 224.00 239.50 224.00 238.00 14.00 6.25% 237.50 60 238.00 138 10.90
2014-04-30 3673 18627279 10379 2147483647 237.00 239.50 229.00 230.00 8.00 -3.36% 229.50 69 230.00 31 10.54
2014-05-02 3673 10132605 6423 2147483647 234.00 237.50 233.00 235.50 5.50 2.39% 235.50 11 236.00 121 10.79
2014-05-05 3673 11299821 6994 2147483647 237.00 242.00 236.50 238.50 3.00 1.27% 238.50 7 239.00 10 10.93
2014-05-06 3673 7260754 4792 1715788698 240.00 240.00 234.50 235.50 3.00 -1.26% 235.50 16 236.00 29 10.79
2014-05-07 3673 7460284 4557 1763141095 235.50 239.00 234.00 234.50 1.00 -0.42% 234.50 19 235.00 41 10.74
2014-05-08 3673 17128820 10840 2147483647 237.50 237.50 218.50 222.00 12.50 -5.33% 221.50 127 222.00 11 27.34
2014-05-09 3673 5724865 3749 1274002125 224.00 226.00 220.00 223.00 1.00 0.45% 223.00 21 223.50 51 27.46
2014-05-12 3673 6103422 3781 1340463840 225.00 225.00 216.50 219.00 4.00 -1.79% 219.00 28 219.50 25 26.97
2014-05-13 3673 6557140 4569 1462446723 221.00 227.00 219.50 219.50 0.50 0.23% 219.50 48 220.00 14 27.03
2014-05-14 3673 8622315 5844 1857165170 220.00 222.00 211.50 218.00 1.50 -0.68% 217.50 7 218.00 29 26.85
2014-05-15 3673 8390690 5288 1873266398 220.00 225.00 220.00 224.50 6.50 2.98% 224.00 16 224.50 106 27.65
2014-05-16 3673 4557697 2966 1011275472 223.00 224.50 219.00 224.50 0.00 0% 224.00 3 224.50 32 27.65
2014-05-19 3673 6421161 4344 1463121691 225.00 231.00 223.00 231.00 6.50 2.9% 230.50 30 231.00 19 28.45
2014-05-20 3673 10007074 6112 2147483647 234.00 236.00 228.00 228.00 3.00 -1.3% 228.00 59 229.00 23 28.08
2014-05-21 3673 3942817 2862 898867727 228.00 231.00 225.50 225.50 2.50 -1.1% 225.50 91 226.00 11 27.77
2014-05-22 3673 6521444 4317 1504326620 227.50 233.50 227.00 231.00 5.50 2.44% 230.50 25 231.00 64 28.45
2014-05-23 3673 4651429 3140 1077420670 232.00 234.50 230.00 230.00 1.00 -0.43% 230.00 95 230.50 7 28.33
2014-05-26 3673 6960437 4357 1632799157 234.00 237.50 231.50 231.50 1.50 0.65% 231.50 91 232.00 4 28.51
2014-05-27 3673 4983795 3255 1145593942 233.00 234.00 227.00 229.50 2.00 -0.86% 229.50 1 230.00 16 28.26
2014-05-28 3673 7475761 4548 1743798835 231.00 236.00 228.00 235.50 6.00 2.61% 235.00 22 235.50 57 29.00
2014-05-29 3673 21033802 12125 2147483647 240.50 247.00 237.00 237.00 1.50 0.64% 237.00 163 238.00 25 29.19
2014-05-30 3673 9695156 5881 2147483647 241.00 243.00 238.50 243.00 6.00 2.53% 242.50 1 243.00 142 29.93
2014-06-03 3673 7683755 5024 1880842844 245.00 248.00 241.00 245.50 2.50 1.03% 245.00 25 245.50 8 30.23
2014-06-04 3673 7367690 4825 1789535910 246.00 246.50 239.00 239.00 6.50 -2.65% 238.50 57 239.00 10 29.43
2014-06-05 3673 8117936 5290 1939381795 242.00 243.00 236.50 237.50 1.50 -0.63% 237.50 13 238.00 9 29.25
2014-06-06 3673 7940898 5337 1928939860 239.50 246.00 239.00 241.50 4.00 1.68% 241.50 84 242.00 16 29.74
2014-06-09 3673 16119526 9014 2147483647 243.50 258.00 243.00 258.00 16.50 6.83% 258.00 5582 0.00 0 31.77
2014-06-10 3673 22863403 12832 2147483647 265.00 276.00 264.00 276.00 18.00 6.98% 276.00 113 0.00 0 33.99
2014-06-11 3673 23214023 15160 2147483647 277.00 288.00 273.00 277.50 1.50 0.54% 277.00 38 277.50 7 34.17
2014-06-12 3673 10955038 7746 2147483647 278.00 284.00 275.00 278.00 0.50 0.18% 277.50 73 278.00 20 34.24
2014-06-13 3673 13840467 9252 2147483647 276.50 295.00 276.00 294.00 16.00 5.76% 293.50 63 294.00 3 36.21
2014-06-16 3673 19862884 13383 2147483647 295.50 306.50 287.50 296.50 2.50 0.85% 296.50 43 297.00 10 36.51
2014-06-17 3673 16515747 10786 2147483647 305.00 311.00 302.00 308.00 11.50 3.88% 307.50 65 308.00 34 37.93
2014-06-18 3673 16024131 11572 2147483647 308.00 308.50 294.50 297.00 11.00 -3.57% 297.00 30 297.50 6 36.58
2014-06-19 3673 10377760 6726 2147483647 300.00 300.50 290.50 290.50 6.50 -2.19% 290.50 71 291.00 19 35.78
2014-06-20 3673 15086950 8771 2147483647 290.50 297.00 288.00 288.00 2.50 -0.86% 288.00 92 288.50 1 35.47
2014-06-23 3673 10496206 7134 2147483647 290.50 294.00 281.50 283.50 4.50 -1.56% 283.00 128 283.50 2 34.91
2014-06-24 3673 12822351 8261 2147483647 285.00 287.50 272.50 276.50 7.00 -2.47% 276.50 41 277.00 21 34.05
2014-06-25 3673 10251124 6696 2147483647 276.50 284.00 274.50 282.00 5.50 1.99% 282.00 24 282.50 55 34.73
2014-06-26 3673 6471747 4296 1834594023 284.00 286.50 279.50 280.00 2.00 -0.71% 280.00 88 280.50 12 34.48
2014-06-27 3673 7821930 5419 2147483647 284.50 289.00 281.50 286.50 6.50 2.32% 286.50 17 287.00 59 35.28
2014-06-30 3673 11624264 7605 2147483647 289.00 302.00 289.00 298.00 11.50 4.01% 298.00 65 298.50 15 36.70
2014-07-01 3673 9189490 6204 2147483647 301.00 304.50 293.00 293.00 5.00 -1.68% 293.00 91 294.00 24 36.08
2014-07-02 3673 8464741 5504 2147483647 296.00 301.50 289.50 291.00 2.00 -0.68% 290.50 108 291.50 2 35.84
2014-07-03 3673 4885115 3017 1437496425 292.00 296.50 291.00 295.00 4.00 1.37% 294.50 4 295.00 177 36.33
2014-07-04 3673 4441322 3067 1308347880 296.00 301.00 288.00 288.00 7.00 -2.37% 288.00 157 289.00 5 35.47
2014-07-07 3673 7792340 5859 2147483647 288.50 291.00 268.50 275.00 13.00 -4.51% 275.00 90 275.50 5 33.87
2014-07-08 3673 5411723 4015 1498020325 280.00 284.00 273.00 274.00 1.00 -0.36% 274.00 40 274.50 1 33.74
2014-07-09 3673 9510236 6219 2147483647 270.00 275.00 266.50 267.00 0.00 -2.55% 267.00 182 267.50 7 32.88
2014-07-10 3673 7272375 4762 1949410125 269.50 271.00 264.50 269.50 2.50 0.94% 269.00 94 269.50 63 33.19
2014-07-11 3673 11225724 7484 2147483647 269.50 274.50 264.50 267.50 2.00 -0.74% 267.50 44 268.00 5 32.94
2014-07-14 3673 11709250 7208 2147483647 267.50 267.50 259.00 263.00 4.50 -1.68% 263.00 61 263.50 24 32.39
2014-07-15 3673 13492984 8700 2147483647 271.50 273.00 264.00 264.00 1.00 0.38% 264.00 64 264.50 2 32.51
2014-07-16 3673 14663248 9350 2147483647 259.00 262.00 251.00 251.00 13.00 -4.92% 251.00 54 251.50 2 30.91
2014-07-17 3673 14244926 9592 2147483647 251.00 253.00 234.50 236.50 14.50 -5.78% 236.00 45 236.50 25 29.13
2014-07-18 3673 10773338 6852 2147483647 236.50 244.50 236.50 241.50 5.00 2.11% 241.00 83 241.50 35 29.74
2014-07-21 3673 6872902 4722 1671024426 245.50 247.00 238.00 238.50 3.00 -1.24% 238.50 67 239.00 14 29.37
2014-07-22 3673 10156042 6093 2147483647 239.50 253.00 237.00 253.00 14.50 6.08% 252.50 16 253.00 61 31.16
2014-07-24 3673 19436284 13403 2147483647 254.50 259.50 238.50 238.50 14.50 -5.73% 238.50 21 239.00 8 29.37
2014-07-25 3673 3832308 2209 850772376 222.00 222.00 222.00 222.00 16.50 -6.92% 0.00 0 222.00 7602 27.34
2014-07-28 3673 15440453 8510 2147483647 206.50 214.50 206.50 206.50 15.50 -6.98% 0.00 0 206.50 635 25.43
2014-07-29 3673 10677307 6919 2147483647 208.00 210.50 203.50 203.50 3.00 -1.45% 203.50 104 204.00 17 25.06
2014-07-30 3673 18244876 11859 2147483647 205.00 207.00 189.50 191.50 12.00 -5.9% 191.50 46 192.00 63 23.58
2014-07-31 3673 12751389 8116 2147483647 193.00 198.00 189.00 191.00 0.50 -0.26% 191.00 9 191.50 12 23.52
2014-08-01 3673 8745767 5860 1669045997 191.00 194.00 188.50 190.00 1.00 -0.52% 190.00 114 190.50 27 23.40
2014-08-04 3673 6378074 4342 1228581316 192.00 195.00 191.00 192.00 2.00 1.05% 191.50 89 192.00 12 23.65
2014-08-05 3673 12476563 8520 2147483647 193.00 193.50 180.00 180.00 12.00 -6.25% 180.00 88 180.50 21 22.17
2014-08-06 3673 15244747 9957 2147483647 182.00 182.50 170.50 176.50 3.50 -1.94% 176.50 43 177.00 27 21.74
2014-08-07 3673 10988777 7217 1890132644 177.00 178.00 168.50 170.00 6.50 -3.68% 170.00 103 170.50 14 20.94
2014-08-08 3673 16373524 10132 2147483647 170.00 177.50 165.50 177.50 7.50 4.41% 177.00 29 177.50 52 21.86
2014-08-11 3673 11662407 7413 2111110295 178.50 184.00 175.00 184.00 6.50 3.66% 184.00 1 184.50 211 0.00
2014-08-12 3673 7016146 4596 1267832280 184.00 184.00 179.50 179.50 4.50 -2.45% 179.50 91 180.00 41 0.00
2014-08-13 3673 11761301 7880 2147483647 180.00 190.50 179.50 187.00 7.50 4.18% 187.00 19 188.00 9 0.00
2014-08-14 3673 10047828 6678 1882056508 188.00 190.50 184.00 184.00 3.00 -1.6% 184.00 135 184.50 5 0.00
2014-08-15 3673 4179155 3056 773086175 185.00 187.00 183.00 184.00 0.00 0% 184.00 57 184.50 7 0.00
2014-08-18 3673 11331092 7318 2147483647 185.00 194.50 185.00 194.00 10.00 5.43% 193.50 14 194.00 29 0.00
2014-08-19 3673 9283320 6485 1822949900 196.00 198.50 194.50 195.00 1.00 0.52% 194.50 165 195.00 10 0.00
2014-08-20 3673 10929380 7371 2084446407 193.00 195.00 187.50 194.00 1.00 -0.51% 193.50 21 194.00 90 0.00
2014-08-21 3673 5416411 3541 1037879912 194.00 194.00 190.00 190.50 3.50 -1.8% 190.50 114 191.00 10 0.00
2014-08-22 3673 4348095 3194 835855645 192.50 194.50 190.50 190.50 0.00 0% 190.50 17 191.00 15 0.00
2014-08-25 3673 4073793 2927 792879525 193.00 196.00 191.50 195.50 5.00 2.62% 195.00 47 195.50 42 0.00
2014-08-26 3673 4750574 3208 926184504 195.00 197.50 192.50 194.50 1.00 -0.51% 194.50 87 195.00 5 0.00
2014-08-27 3673 11069032 7373 2147483647 197.00 206.00 196.00 205.00 10.50 5.4% 204.50 29 205.00 173 0.00
2014-08-28 3673 7766542 5331 1565312711 206.00 206.00 198.50 200.00 5.00 -2.44% 200.00 26 200.50 58 0.00
2014-08-29 3673 8083077 5556 1652084208 201.50 207.00 201.00 203.00 3.00 1.5% 203.00 78 203.50 15 0.00
2014-09-01 3673 6437437 4717 1299707463 205.50 206.50 198.50 198.50 4.50 -2.22% 198.50 98 199.00 15 0.00
2014-09-02 3673 13498589 9044 2147483647 195.00 195.50 188.00 188.00 10.50 -5.29% 188.00 37 188.50 49 0.00
2014-09-03 3673 7312326 5226 1361564962 188.50 190.50 184.00 185.00 3.00 -1.6% 185.00 24 185.50 3 0.00
2014-09-04 3673 3967770 2877 737240990 184.00 187.50 182.00 185.50 0.50 0.27% 185.50 55 186.00 24 0.00
2014-09-05 3673 4294950 3092 811217472 189.00 190.50 187.50 188.50 3.00 1.62% 188.50 56 189.00 114 0.00
2014-09-09 3673 4731539 3080 898940332 191.00 193.00 187.00 187.00 1.50 -0.8% 187.00 75 188.00 3 0.00
2014-09-10 3673 5413637 3626 1023129345 187.00 191.50 187.00 190.50 3.50 1.87% 190.00 49 190.50 3 0.00
2014-09-11 3673 4546399 2849 863837810 191.00 191.50 188.00 190.00 0.50 -0.26% 189.50 31 190.00 15 0.00
2014-09-12 3673 9898063 6417 1918012498 194.00 196.50 190.00 190.00 0.00 0% 190.00 108 190.50 11 0.00
2014-09-15 3673 11404643 7803 2100004526 190.50 192.00 180.00 180.00 10.00 -5.26% 180.00 304 180.50 20 0.00
2014-09-16 3673 10579052 5702 1878024876 177.00 180.00 174.50 179.00 1.00 -0.56% 178.50 23 179.00 58 0.00
2014-09-17 3673 9171707 4844 1662765524 180.00 183.50 180.00 182.00 3.00 1.68% 181.50 149 182.00 64 0.00
2014-09-18 3673 14075842 8379 2147483647 179.50 188.50 178.00 188.00 6.00 3.3% 187.50 58 188.00 67 0.00
2014-09-19 3673 8439323 4996 1605526559 191.00 193.00 187.50 187.50 0.50 -0.27% 187.50 142 188.00 49 0.00
2014-09-22 3673 5467413 3785 1039923672 187.50 192.50 186.00 190.50 3.00 1.6% 190.00 51 190.50 7 0.00
2014-09-23 3673 11241742 7486 2147483647 192.00 198.00 191.00 198.00 7.50 3.94% 197.50 13 198.00 408 0.00
2014-09-24 3673 7639726 4736 1493258976 198.00 198.00 192.50 192.50 5.50 -2.78% 192.50 73 193.00 21 0.00
2014-09-25 3673 9982859 6365 1931600005 193.00 196.00 190.50 195.00 2.50 1.3% 195.00 18 195.50 70 0.00
2014-09-26 3673 7579936 4584 1454612305 194.00 195.00 188.50 190.00 5.00 -2.56% 190.00 13 190.50 46 0.00
2014-09-29 3673 6076885 3462 1167728974 193.50 193.50 190.00 191.50 1.50 0.79% 191.50 27 192.00 21 0.00
2014-09-30 3673 14738717 8360 2147483647 191.00 192.00 178.50 182.50 9.00 -4.7% 182.00 136 182.50 5 0.00
2014-10-01 3673 7957604 5350 1434406227 179.00 184.50 176.50 180.50 2.00 -1.1% 180.50 73 181.00 34 0.00
2014-10-02 3673 4732418 3302 862089699 179.50 184.00 179.00 182.50 2.00 1.11% 182.50 21 183.00 39 0.00
2014-10-03 3673 6702508 4644 1242280012 183.00 188.50 180.50 188.00 5.50 3.01% 187.50 20 188.00 9 0.00
2014-10-06 3673 4135821 2940 769690290 187.00 189.00 184.50 185.00 3.00 -1.6% 185.00 100 185.50 12 0.00
2014-10-07 3673 7366686 5083 1388382120 185.00 191.00 185.00 187.50 2.50 1.35% 187.50 86 188.00 11 0.00
2014-10-08 3673 5939369 3564 1108325765 188.00 189.50 184.50 185.00 2.50 -1.33% 185.00 166 185.50 7 0.00
2014-10-09 3673 10132036 6229 1932220852 188.50 193.00 187.50 190.50 5.50 2.97% 190.00 106 190.50 27 0.00
2014-10-13 3673 8481826 5702 1595790418 186.00 193.00 183.00 193.00 2.50 1.31% 192.50 5 193.00 38 0.00
2014-10-14 3673 7325357 4309 1391648220 192.50 193.00 187.50 190.00 3.00 -1.55% 190.00 63 190.50 36 0.00
2014-10-15 3673 10315615 6730 1891076045 190.00 190.00 180.00 181.50 8.50 -4.47% 181.50 46 182.00 22 0.00
2014-10-16 3673 14639714 8694 2147483647 173.50 181.00 169.00 176.50 5.00 -2.75% 176.50 52 177.00 16 0.00
2014-10-17 3673 16579791 10306 2147483647 178.00 178.50 164.50 164.50 12.00 -6.8% 0.00 0 164.50 662 0.00
2014-10-20 3673 10191210 6556 1670193310 166.50 168.00 160.50 161.00 3.50 -2.13% 161.00 227 161.50 5 0.00
2014-10-21 3673 20047497 13333 2147483647 163.00 172.00 155.00 168.00 7.00 4.35% 168.00 97 168.50 2 0.00
2014-10-22 3673 16806264 11268 2147483647 166.00 169.50 156.50 157.00 11.00 -6.55% 156.50 96 157.00 140 0.00
2014-10-23 3673 18243464 12426 2147483647 155.00 159.50 147.00 147.00 10.00 -6.37% 147.00 230 147.50 10 0.00
2014-10-24 3673 15071020 9140 2147483647 150.50 157.00 150.50 154.00 7.00 4.76% 153.50 9 154.00 97 0.00
2014-10-27 3673 11669734 7486 1765175366 156.00 156.50 148.00 148.50 5.50 -3.57% 148.50 61 149.00 4 0.00
2014-10-28 3673 8049356 5704 1227994353 154.00 156.00 148.50 155.50 7.00 4.71% 155.00 19 155.50 26 0.00
2014-10-29 3673 11573543 7127 1887106638 157.00 166.00 156.00 166.00 10.50 6.75% 166.00 3449 0.00 0 0.00
2014-10-30 3673 17348667 10579 2147483647 168.50 176.00 168.50 175.00 9.00 5.42% 174.50 14 175.00 160 0.00
2014-10-31 3673 14059397 8876 2147483647 178.00 180.50 173.50 179.00 4.00 2.29% 178.50 164 179.00 82 0.00
2014-11-03 3673 8606506 5747 1529063568 177.00 180.50 174.50 179.00 0.00 0% 178.50 46 179.00 73 0.00
2014-11-04 3673 11148467 6738 2031651250 182.50 185.00 180.00 181.50 2.50 1.4% 181.50 20 182.00 31 0.00
2014-11-05 3673 6910989 4587 1241823042 182.50 183.00 176.50 176.50 5.00 -2.75% 176.50 77 177.00 10 0.00
2014-11-06 3673 6036385 3892 1054542178 177.00 177.50 173.00 174.00 2.50 -1.42% 174.00 65 174.50 15 0.00
2014-11-07 3673 8934648 5748 1606671753 176.00 183.00 175.50 183.00 9.00 5.17% 182.50 18 183.00 192 0.00
2014-11-10 3673 7901071 4888 1454493993 184.00 186.50 181.00 181.00 2.00 -1.09% 180.50 166 181.00 2 0.00
2014-11-11 3673 4439442 3026 806025656 181.00 183.00 179.00 182.50 1.50 0.83% 182.00 24 182.50 30 0.00
2014-11-12 3673 11903102 7553 2147483647 180.00 189.00 178.00 188.00 5.50 3.01% 187.50 32 188.00 242 0.00
2014-11-13 3673 7773560 4976 1465694432 190.00 191.00 186.50 186.50 1.50 -0.8% 186.50 125 187.00 2 0.00
2014-11-14 3673 4065581 2774 761423566 185.50 189.50 185.50 187.00 0.50 0.27% 187.00 91 187.50 18 0.00
2014-11-17 3673 8818182 5917 1683622534 190.00 194.00 187.00 187.00 0.00 0% 187.00 155 187.50 3 0.00
2014-11-18 3673 10402130 6673 1891458334 190.00 190.00 177.00 178.50 8.50 -4.55% 178.50 58 179.00 106 0.00
2014-11-19 3673 7082219 4664 1290107577 181.00 184.00 179.00 183.50 5.00 2.8% 183.50 11 184.00 188 0.00
2014-11-20 3673 11278636 7071 2128088883 184.00 192.00 183.50 189.00 5.50 3% 189.00 130 189.50 27 0.00
2014-11-21 3673 6478239 4000 1234291022 190.50 192.50 189.00 191.00 2.00 1.06% 190.50 22 191.00 41 0.00
2014-11-24 3673 4173034 2698 793908439 192.50 193.50 188.00 188.00 3.00 -1.57% 188.00 110 189.00 13 0.00
2014-11-25 3673 13028886 7651 2147483647 189.00 197.50 186.00 195.50 7.50 3.99% 195.00 58 195.50 7 0.00
2014-11-26 3673 6121811 3888 1190415921 195.00 196.50 192.50 193.50 2.00 -1.02% 193.50 120 194.00 46 0.00
2014-11-27 3673 16530421 9318 2147483647 195.00 203.00 194.50 200.00 6.50 3.36% 200.00 1 200.50 52 0.00
2014-11-28 3673 7130932 4435 1428520468 202.00 202.50 198.50 199.00 1.00 -0.5% 199.00 90 199.50 59 0.00
2014-12-01 3673 10596103 5973 2073681837 194.00 198.50 193.00 198.00 1.00 -0.5% 197.50 55 198.00 40 0.00
2014-12-02 3673 10150486 5935 1994433242 196.00 201.00 193.00 197.00 1.00 -0.51% 196.50 62 197.00 32 0.00
2014-12-03 3673 15436598 8212 2147483647 198.00 210.50 198.00 210.50 13.50 6.85% 210.50 4801 0.00 0 0.00
2014-12-04 3673 19792411 11590 2147483647 212.00 221.00 212.00 215.00 4.50 2.14% 215.00 37 215.50 29 0.00
2014-12-05 3673 11409874 7040 2147483647 215.00 216.50 207.50 211.50 3.50 -1.63% 211.00 181 211.50 10 0.00
2014-12-08 3673 8926958 5402 1870468890 216.00 216.00 205.00 205.00 6.50 -3.07% 205.00 106 205.50 9 0.00
2014-12-09 3673 6790466 4456 1386616329 204.00 207.00 202.00 203.00 2.00 -0.98% 203.00 34 203.50 10 0.00
2014-12-10 3673 6807475 4668 1404596134 203.00 209.50 203.00 204.50 1.50 0.74% 204.50 9 205.00 50 0.00
2014-12-11 3673 11356476 7377 2147483647 205.00 215.00 201.50 215.00 10.50 5.13% 214.50 21 215.00 155 0.00
2014-12-12 3673 5793741 3797 494069272 86.60 86.70 84.50 221.50 1.70 3.02% 84.50 209 84.60 33 16.16
2014-12-15 3673 13740881 8187 2147483647 219.00 228.00 215.00 228.00 6.50 2.93% 227.50 6 228.00 12 0.00
2014-12-16 3673 10841213 7203 2147483647 225.50 229.50 221.00 221.00 7.00 -3.07% 221.00 107 221.50 11 0.00
2014-12-17 3673 10793295 6858 2147483647 222.00 224.50 213.00 213.50 7.50 -3.39% 213.50 200 214.00 16 0.00
2014-12-18 3673 7906337 5165 1722836783 217.00 221.50 213.50 214.50 1.00 0.47% 214.00 102 214.50 15 0.00
2014-12-19 3673 14337691 8567 2147483647 220.50 221.00 199.50 199.50 15.00 -6.99% 0.00 0 199.50 3340 0.00
2014-12-22 3673 12155190 7609 2147483647 199.50 205.00 195.00 205.00 5.50 2.76% 205.00 4 205.50 68 0.00
2014-12-23 3673 10381944 6576 2086957602 204.00 206.00 197.00 202.50 2.50 -1.22% 202.00 27 202.50 63 0.00
2014-12-24 3673 8320196 5189 1684749992 203.00 205.00 199.00 201.50 1.00 -0.49% 201.50 27 202.00 21 0.00
2014-12-25 3673 7036215 4480 1434998715 202.00 207.00 200.00 200.00 1.50 -0.74% 200.00 153 200.50 7 0.00
2014-12-26 3673 9198275 5341 1827947500 201.00 202.50 197.00 198.50 1.50 -0.75% 198.50 57 199.00 14 0.00
2014-12-27 3673 2139949 1540 426992800 199.50 200.50 198.00 200.00 1.50 0.76% 199.50 11 200.00 58 0.00
2014-12-29 3673 5312966 3757 1073029213 200.50 204.50 199.50 199.50 0.50 -0.25% 199.50 1 200.00 5 0.00
2014-12-30 3673 3681353 2393 738253100 200.00 202.50 199.00 200.00 0.50 0.25% 200.00 19 200.50 7 0.00
2014-12-31 3673 14849269 9703 2147483647 198.00 199.50 188.50 189.50 10.50 -5.25% 189.50 47 190.00 40 0.00