台橡(2103)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　72.90
0
0%		73.00
0.1
0.14%		74.00
1
1.37%		74.10
0.1
0.14%		73.80
-0.3
-0.4%		 　74.20
0.4
0.54%		75.60
1.4
1.89%		76.20
0.6
0.79%		75.90
-0.3
-0.39%		76.20
0.3
0.4%		 　73.20
-3
-3.94%		74.20
1
1.37%		74.10
-0.1
-0.13%		 　　　　　　　　　　76.20
2.1
2.83%		77.50
1.3
1.71%		74.71
2 月77.60
0.1
0.13%		79.00
1.4
1.8%		79.90
0.9
1.14%		80.50
0.6
0.75%		 79.70
-0.8
-0.99%		78.50
-1.2
-1.51%		80.00
1.5
1.91%		79.00
-1
-1.25%		78.10
-0.9
-1.14%		 　77.50
-0.6
-0.77%		77.10
-0.4
-0.52%		77.50
0.4
0.52%		76.50
-1
-1.29%		77.60
1.1
1.44%		 　77.20
-0.4
-0.52%		77.60
0.4
0.52%		76.50
-1.1
-1.42%		75.10
-1.4
-1.83%		76.00
0.9
1.2%		 　　　75.10
-0.9
-1.18%		 77.56
3 月75.50
0.4
0.53%		77.70
2.2
2.91%		77.70
0
0%		 75.70
-2
-2.57%		75.60
-0.1
-0.13%		76.00
0.4
0.53%		76.10
0.1
0.13%		76.30
0.2
0.26%		 　76.20
-0.1
-0.13%		76.50
0.3
0.39%		77.30
0.8
1.05%		78.10
0.8
1.03%		78.10
0
0%		 　77.60
-0.5
-0.64%		78.00
0.4
0.52%		77.10
-0.9
-1.15%		77.80
0.7
0.91%		77.80
0
0%		 　76.70
-1.1
-1.41%		76.70
0
0%		76.70
0
0%		75.90
-0.8
-1.04%		75.50
-0.4
-0.53%		 76.72
4 月　75.30
-0.2
-0.26%		75.10
-0.2
-0.27%		 72.20
-2.9
-3.86%		73.10
0.9
1.25%		 　72.40
-0.7
-0.96%		72.50
0.1
0.14%		72.00
-0.5
-0.69%		72.10
0.1
0.14%		72.80
0.7
0.97%		 　71.90
-0.9
-1.24%		70.10
-1.8
-2.5%		69.80
-0.3
-0.43%		70.00
0.2
0.29%		70.00
0
0%		 　69.60
-0.4
-0.57%		70.00
0.4
0.57%		70.60
0.6
0.86%		69.90
-0.7
-0.99%		69.90
0
0%		 　70.70
0.8
1.14%		 71.5
5 月　72.30
1.6
2.26%		73.10
0.8
1.11%		73.80
0.7
0.96%		 　73.60
-0.2
-0.27%		73.50
-0.1
-0.14%		72.20
-1.3
-1.77%		71.90
-0.3
-0.42%		72.30
0.4
0.56%		 　72.00
-0.3
-0.41%		71.20
-0.8
-1.11%		70.00
-1.2
-1.69%		70.30
0.3
0.43%		69.20
-1.1
-1.56%		 　69.50
0.3
0.43%		70.00
0.5
0.72%		69.70
-0.3
-0.43%		69.90
0.2
0.29%		70.50
0.6
0.86%		 　70.00
-0.5
-0.71%		72.40
2.4
3.43%		72.30
-0.1
-0.14%		72.80
0.5
0.69%		71.45
6 月71.70
-1.1
-1.51%		 　71.30
-0.4
-0.56%		72.20
0.9
1.26%		72.10
-0.1
-0.14%		71.50
-0.6
-0.83%		71.60
0.1
0.14%		 　72.50
0.9
1.26%		72.90
0.4
0.55%		72.50
-0.4
-0.55%		71.70
-0.8
-1.1%		72.20
0.5
0.7%		 　73.20
1
1.39%		73.10
-0.1
-0.14%		74.00
0.9
1.23%		72.80
-1.2
-1.62%		73.00
0.2
0.27%		 　73.00
0
0%		72.60
-0.4
-0.55%		72.70
0.1
0.14%		72.10
-0.6
-0.83%		73.30
1.2
1.66%		 72.64
7 月　74.70
1.4
1.91%		75.80
1.1
1.47%		76.90
1.1
1.45%		76.40
-0.5
-0.65%		76.90
0.5
0.65%		 　77.30
0.4
0.52%		76.50
-0.8
-1.03%		77.30
0.8
1.05%		76.70
-0.6
-0.78%		75.80
-0.9
-1.17%		 　75.50
-0.3
-0.4%		66.60
-8.9
-11.79%		67.00
0.4
0.6%		67.40
0.4
0.6%		67.00
-0.4
-0.59%		 　66.40
-0.6
-0.9%		66.10
-0.3
-0.45%		66.60
0.5
0.76%		66.70
0.1
0.15%		69.00
2.3
3.45%		 　68.50
-0.5
-0.72%		68.50
0
0%		71.82
8 月68.70
0.2
0.29%		 68.50
-0.2
-0.29%		 　68.00
-0.5
-0.73%		69.60
1.6
2.35%		71.50
1.9
2.73%		70.40
-1.1
-1.54%		69.00
-1.4
-1.99%		 　68.90
-0.1
-0.14%		68.80
-0.1
-0.15%		69.00
0.2
0.29%		70.20
1.2
1.74%		69.90
-0.3
-0.43%		 　69.00
-0.9
-1.29%		68.70
-0.3
-0.43%		68.00
-0.7
-1.02%		68.00
0
0%		67.80
-0.2
-0.29%		 　63.10
-4.7
-6.93%		62.90
-0.2
-0.32%		63.20
0.3
0.48%		63.20
0
0%		63.00
-0.2
-0.32%		67.66
9 月 　62.80
-0.2
-0.32%		62.80
0
0%		62.00
-0.8
-1.27%		60.70
-1.3
-2.1%		60.50
-0.2
-0.33%		 　62.00
1.5
2.48%		63.60
1.6
2.58%		64.30
0.7
1.1%		64.00
-0.3
-0.47%		64.90
0.9
1.41%		 　65.00
0.1
0.15%		65.50
0.5
0.77%		63.90
-1.6
-2.44%		64.00
0.1
0.16%		64.80
0.8
1.25%		 　65.00
0.2
0.31%		65.20
0.2
0.31%		65.10
-0.1
-0.15%		65.50
0.4
0.61%		65.00
-0.5
-0.76%		 64.05
10 月66.00
1
1.54%		64.90
-1.1
-1.67%		64.10
-0.8
-1.23%		63.90
-0.2
-0.31%		63.90
0
0%		 　63.90
0
0%		64.60
0.7
1.1%		 64.80
0.2
0.31%		65.30
0.5
0.77%		 　65.00
-0.3
-0.46%		64.30
-0.7
-1.08%		64.70
0.4
0.62%		63.80
-0.9
-1.39%		64.50
0.7
1.1%		 　63.80
-0.7
-1.09%		63.90
0.1
0.16%		63.30
-0.6
-0.94%		63.00
-0.3
-0.47%		62.20
-0.8
-1.27%		 　61.40
-0.8
-1.29%		61.00
-0.4
-0.65%		59.60
-1.4
-2.3%		63.73
11 月57.50
-2.1
-3.52%		55.80
-1.7
-2.96%		 　53.20
-2.6
-4.66%		55.00
1.8
3.38%		55.70
0.7
1.27%		55.60
-0.1
-0.18%		55.00
-0.6
-1.08%		 　53.20
-1.8
-3.27%		52.40
-0.8
-1.5%		53.00
0.6
1.15%		53.40
0.4
0.75%		53.50
0.1
0.19%		 　54.00
0.5
0.93%		54.70
0.7
1.3%		54.50
-0.2
-0.37%		54.90
0.4
0.73%		57.00
2.1
3.83%		 　57.00
0
0%		58.20
1.2
2.11%		59.00
0.8
1.37%		61.40
2.4
4.07%		62.80
1.4
2.28%		 55.77
12 月　　61.60
-1.2
-1.91%		60.00
-1.6
-2.6%		60.10
0.1
0.17%		58.60
-1.5
-2.5%		57.60
-1
-1.71%		 　57.80
0.2
0.35%		58.80
1
1.73%		58.60
-0.2
-0.34%		58.70
0.1
0.17%		58.90
0.2
0.34%		 　58.30
-0.6
-1.02%		58.70
0.4
0.69%		58.80
0.1
0.17%		57.80
-1
-1.7%		57.80
0
0%		57.80
0
0%		 58.00
0.2
0.35%		58.70
0.7
1.21%		58.90
0.2
0.34%		59.00
0.1
0.17%		59.00
0
0%		　　　58.65

說明:最高漲幅:4.07%最低跌幅:-11.79% 最高價:80.50最低價:52.40平均價:68.75,灰色底表示週末,漲139天(98.6)元,跌148天(-127.4)元,平盤22天
4%=2,3%=8,2%=21,1%=67,0%=63,-0%=1,-1%=2,-2%=2,-3%=5,-4%=8,-5%=18,-6%=45,-7%=67,

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
2012-01-02 2103 753154 555 55221716 73.90 74.00 72.80 72.90 1.40 0% 72.90 11 73.00 10 8.90
2012-01-03 2103 2549050 1308 187414550 73.20 74.10 73.00 73.00 0.10 0.14% 73.00 30 73.10 13 8.91
2012-01-04 2103 2828217 1596 209377181 73.50 74.60 73.50 74.00 1.00 1.37% 73.80 13 74.00 95 9.04
2012-01-05 2103 1369285 680 101325490 74.50 74.50 73.60 74.10 0.10 0.14% 74.10 5 74.20 17 9.05
2012-01-06 2103 1882671 1071 139143044 74.50 74.50 73.50 73.80 0.30 -0.4% 73.80 75 73.90 2 9.01
2012-01-09 2103 980774 630 72672576 74.40 74.40 73.60 74.20 0.40 0.54% 74.10 3 74.20 50 9.06
2012-01-10 2103 10050480 5126 767604162 75.00 78.40 74.90 75.60 1.40 1.89% 75.60 4 75.70 14 9.23
2012-01-11 2103 6153245 2226 471191520 76.50 77.40 75.70 76.20 0.60 0.79% 76.20 276 76.50 2 9.30
2012-01-12 2103 2239866 1082 170084856 76.20 76.30 75.50 75.90 0.30 -0.39% 75.90 15 76.00 11 9.27
2012-01-13 2103 3537949 1630 269355275 76.60 76.90 75.50 76.20 0.30 0.4% 76.10 180 76.20 36 9.30
2012-01-16 2103 5769575 3044 428042330 76.50 77.30 72.50 73.20 3.00 -3.94% 73.20 54 73.40 3 8.94
2012-01-17 2103 6985484 3094 511990398 73.40 74.20 72.10 74.20 1.00 1.37% 74.00 3 74.20 125 9.06
2012-01-18 2103 3926928 2401 290539372 74.60 74.70 73.60 74.10 0.10 -0.13% 74.00 1 74.10 10 9.05
2012-01-30 2103 4909839 2927 372332365 75.40 76.40 74.80 76.20 2.10 2.83% 76.10 8 76.20 140 9.30
2012-01-31 2103 6413431 2886 496098940 76.90 78.10 76.30 77.50 1.30 1.71% 77.50 55 77.60 66 9.46
2012-02-01 2103 4125259 2095 320485579 78.40 78.40 77.20 77.60 0.10 0.13% 77.60 4 77.70 23 9.47
2012-02-02 2103 5514176 2708 433713229 78.00 79.20 77.80 79.00 1.40 1.8% 78.90 2 79.00 137 9.65
2012-02-03 2103 5155298 2774 411174469 79.00 81.30 78.40 79.90 0.90 1.14% 79.90 8 80.00 33 9.76
2012-02-04 2103 4715327 1844 382791901 80.20 81.70 80.20 80.50 0.60 0.75% 80.50 4 80.60 18 9.83
2012-02-06 2103 3036370 1568 243151770 80.30 80.90 79.50 79.70 0.80 -0.99% 79.60 23 79.70 14 9.73
2012-02-07 2103 2844225 1482 224354553 79.70 80.00 78.30 78.50 1.20 -1.51% 78.50 80 78.60 11 9.58
2012-02-08 2103 2955589 1903 234942921 78.70 80.00 78.70 80.00 1.50 1.91% 79.90 23 80.00 208 9.77
2012-02-09 2103 4829300 2259 381209200 79.80 79.80 78.50 79.00 1.00 -1.25% 78.90 1 79.00 790 9.65
2012-02-10 2103 3833509 1628 300469695 79.00 79.00 78.10 78.10 0.90 -1.14% 78.10 103 78.20 98 9.54
2012-02-13 2103 4860066 2661 376263315 78.00 78.10 77.20 77.50 0.60 -0.77% 77.50 158 77.60 115 9.46
2012-02-14 2103 4102592 2121 319283040 78.00 78.80 77.00 77.10 0.40 -0.52% 77.10 36 77.20 1 9.41
2012-02-15 2103 4111704 2116 318544312 77.60 77.90 77.00 77.50 0.40 0.52% 77.40 41 77.50 44 9.46
2012-02-16 2103 5064293 2286 391015298 77.30 78.40 76.10 76.50 1.00 -1.29% 76.40 36 76.50 1 9.34
2012-02-17 2103 3517049 2032 269950987 77.20 77.60 76.20 77.60 1.10 1.44% 77.50 16 77.60 7 9.47
2012-02-20 2103 3573622 1667 276475104 78.60 78.60 77.00 77.20 0.40 -0.52% 77.20 74 77.30 1049 9.43
2012-02-21 2103 1695185 1020 131252327 77.80 78.00 77.10 77.60 0.40 0.52% 77.50 29 77.60 300 9.47
2012-02-22 2103 4775784 2436 364869759 77.00 77.30 75.80 76.50 1.10 -1.42% 76.40 20 76.50 598 9.34
2012-02-23 2103 4274243 2332 323354879 76.30 76.80 75.10 75.10 1.40 -1.83% 75.10 77 75.30 1 9.17
2012-02-24 2103 2951315 1429 223722240 76.50 76.50 75.20 76.00 0.90 1.2% 75.90 1 76.00 24 9.28
2012-02-29 2103 7567787 3779 574671637 76.00 77.50 75.00 75.10 0.90 -1.18% 75.10 12 75.30 91 9.17
2012-03-01 2103 2853288 1647 216198983 75.20 76.10 75.20 75.50 0.40 0.53% 75.50 60 75.70 4 9.22
2012-03-02 2103 5214060 2924 401846136 76.30 77.90 76.10 77.70 2.20 2.91% 77.70 70 77.80 57 9.49
2012-03-03 2103 1350471 831 104801877 77.80 77.90 77.20 77.70 0.00 0% 77.70 14 77.80 26 9.49
2012-03-05 2103 4155179 2479 315463404 77.70 77.70 75.00 75.70 2.00 -2.57% 75.70 7 75.80 75 9.24
2012-03-06 2103 2634449 1372 199351719 76.20 76.20 75.30 75.60 0.10 -0.13% 75.60 14 75.70 39 9.23
2012-03-07 2103 1777967 844 134982979 75.30 76.20 75.30 76.00 0.40 0.53% 75.90 62 76.00 34 9.28
2012-03-08 2103 3834599 1922 290382188 76.00 76.50 75.20 76.10 0.10 0.13% 76.00 3 76.10 16 9.29
2012-03-09 2103 1796054 1028 136871214 76.10 76.60 75.60 76.30 0.20 0.26% 76.20 61 76.30 39 9.32
2012-03-12 2103 2127381 1292 161656484 76.10 76.30 75.60 76.20 0.10 -0.13% 76.00 8 76.20 14 9.30
2012-03-13 2103 1885485 1372 144063744 76.40 76.60 76.20 76.50 0.30 0.39% 76.40 1 76.50 136 9.34
2012-03-14 2103 2675559 1866 206355190 77.00 77.40 76.80 77.30 0.80 1.05% 77.30 7 77.40 71 9.44
2012-03-15 2103 8523829 4570 670297716 78.80 79.70 78.10 78.10 0.80 1.03% 78.00 315 78.10 57 9.54
2012-03-16 2103 3023497 1747 235824202 78.50 78.50 77.60 78.10 0.00 0% 78.00 2 78.10 89 9.73
2012-03-19 2103 3650522 1974 285299916 78.50 78.90 77.50 77.60 0.50 -0.64% 77.60 51 77.70 2 9.66
2012-03-20 2103 4191329 1977 326547562 78.00 78.10 77.30 78.00 0.40 0.52% 77.90 6 78.00 62 9.71
2012-03-21 2103 3997576 1804 309078034 78.00 78.00 76.70 77.10 0.90 -1.15% 77.10 16 77.30 1 9.60
2012-03-22 2103 1944732 1217 150634396 77.10 77.80 77.00 77.80 0.70 0.91% 77.70 35 77.80 30 9.69
2012-03-23 2103 1671662 978 129695336 78.00 78.00 77.30 77.80 0.00 0% 77.60 11 77.80 195 9.69
2012-03-26 2103 4129985 2502 317732045 77.80 77.80 76.70 76.70 1.10 -1.41% 76.60 103 76.70 86 9.55
2012-03-27 2103 3277691 1777 251535207 77.10 77.50 76.50 76.70 0.00 0% 76.60 104 76.70 129 9.55
2012-03-28 2103 2276821 1130 174777917 77.20 77.20 76.50 76.70 0.00 0% 76.70 3 76.80 44 9.55
2012-03-29 2103 4826002 2453 365755142 76.60 76.70 75.20 75.90 0.80 -1.04% 75.80 23 75.90 18 9.45
2012-03-30 2103 3608910 1730 271490760 75.00 75.50 74.60 75.50 0.40 -0.53% 75.40 33 75.50 1438 9.40
2012-04-02 2103 2723195 1536 204907920 75.50 76.30 75.00 75.30 0.20 -0.26% 75.20 32 75.30 1059 9.38
2012-04-03 2103 3221199 1656 241982852 75.60 75.60 74.80 75.10 0.20 -0.27% 75.10 1 75.20 12 9.35
2012-04-05 2103 5515604 2993 398735861 73.00 73.00 71.90 72.20 2.90 -3.86% 72.20 78 72.30 77 8.99
2012-04-06 2103 2779249 1731 203130692 72.60 73.70 72.40 73.10 0.90 1.25% 73.10 39 73.20 6 9.10
2012-04-09 2103 2562012 1554 184966876 72.10 72.70 71.30 72.40 0.70 -0.96% 72.30 110 72.40 81 9.02
2012-04-10 2103 2243212 1450 162967876 72.70 73.20 72.50 72.50 0.10 0.14% 72.50 496 72.60 1 9.03
2012-04-11 2103 2916166 1887 210005277 72.00 72.40 71.80 72.00 0.50 -0.69% 72.00 218 72.10 8 8.97
2012-04-12 2103 2266012 1278 163475661 72.00 72.60 71.90 72.10 0.10 0.14% 72.10 123 72.30 25 8.98
2012-04-13 2103 2458469 1459 178837618 72.30 73.30 72.30 72.80 0.70 0.97% 72.80 36 72.90 7 9.07
2012-04-16 2103 3483116 2005 250782302 72.60 72.90 71.80 71.90 0.90 -1.24% 71.90 19 72.00 144 8.95
2012-04-17 2103 7391193 3590 521694431 71.90 72.00 70.00 70.10 1.80 -2.5% 70.10 36 70.20 48 8.73
2012-04-18 2103 6950218 2732 485934807 70.50 70.80 69.50 69.80 0.30 -0.43% 69.80 4 69.90 10 8.69
2012-04-19 2103 4761124 2248 332787279 69.50 71.10 69.10 70.00 0.20 0.29% 70.00 558 70.10 1 8.72
2012-04-20 2103 2554839 1388 179018189 70.00 70.50 69.90 70.00 0.00 0% 70.00 213 70.10 4 8.72
2012-04-23 2103 3565341 1593 248557270 70.00 70.10 69.20 69.60 0.40 -0.57% 69.60 31 69.70 41 8.67
2012-04-24 2103 2238041 1263 156149772 69.60 70.30 69.50 70.00 0.40 0.57% 69.90 3 70.00 58 8.72
2012-04-25 2103 2420739 1235 170847136 71.40 71.40 70.20 70.60 0.60 0.86% 70.60 61 70.70 10 8.79
2012-04-26 2103 2618433 1459 183136343 70.60 70.60 69.70 69.90 0.70 -0.99% 69.80 205 69.90 12 8.70
2012-04-27 2103 2613833 1496 182756982 70.10 70.10 69.80 69.90 0.00 0% 69.80 126 69.90 39 10.13
2012-04-30 2103 3482932 1548 244369076 69.90 70.80 69.60 70.70 0.80 1.14% 70.60 36 70.70 16 10.25
2012-05-02 2103 3202962 2251 230231341 71.30 72.40 71.00 72.30 1.60 2.26% 72.30 4 72.40 57 10.48
2012-05-03 2103 4111495 2577 301095373 73.10 73.80 72.30 73.10 0.80 1.11% 73.10 82 73.40 4 10.59
2012-05-04 2103 3159399 1567 232551731 72.30 74.20 72.10 73.80 0.70 0.96% 73.60 6 73.80 37 10.70
2012-05-07 2103 3241492 2082 237111555 72.50 74.00 72.40 73.60 0.20 -0.27% 73.50 67 73.60 38 10.67
2012-05-08 2103 3198981 1647 234787393 74.00 74.00 73.10 73.50 0.10 -0.14% 73.50 5 73.60 9 10.65
2012-05-09 2103 1828492 1124 132449115 73.00 73.20 72.00 72.20 1.30 -1.77% 72.10 90 72.20 38 10.46
2012-05-10 2103 1589177 1019 114855470 72.60 72.80 71.90 71.90 0.30 -0.42% 71.90 7 72.00 9 10.42
2012-05-11 2103 1460086 1057 105178305 71.90 72.40 71.60 72.30 0.40 0.56% 72.10 10 72.30 58 10.48
2012-05-14 2103 873476 719 62850560 72.30 72.30 71.80 72.00 0.30 -0.41% 72.00 33 72.10 6 10.43
2012-05-15 2103 1371010 905 97420610 71.80 71.80 70.60 71.20 0.80 -1.11% 71.20 55 71.30 1 10.32
2012-05-16 2103 3253293 1985 228867688 70.60 71.10 70.00 70.00 1.20 -1.69% 70.00 455 70.10 31 10.14
2012-05-17 2103 2433333 1325 171159070 70.00 70.60 69.90 70.30 0.30 0.43% 70.30 9 70.40 20 10.19
2012-05-18 2103 2564405 1735 178339150 69.90 70.00 69.20 69.20 1.10 -1.56% 69.20 143 69.30 23 10.03
2012-05-21 2103 1702182 1117 118464011 69.20 70.00 69.20 69.50 0.30 0.43% 69.50 130 69.60 32 10.07
2012-05-22 2103 1877376 1108 130954646 69.90 70.20 69.50 70.00 0.50 0.72% 69.90 37 70.00 19 10.14
2012-05-23 2103 1840363 1315 128037610 69.60 69.90 69.10 69.70 0.30 -0.43% 69.60 2 69.70 16 10.10
2012-05-24 2103 1812127 1205 126205490 69.20 69.90 69.20 69.90 0.20 0.29% 69.80 7 69.90 74 10.13
2012-05-25 2103 2025201 1219 142363472 70.00 70.70 70.00 70.50 0.60 0.86% 70.50 16 70.60 36 10.22
2012-05-28 2103 1715452 1039 120198840 70.00 70.50 69.80 70.00 0.50 -0.71% 70.00 51 70.10 43 10.14
2012-05-29 2103 2354377 1610 169475983 70.30 72.90 70.30 72.40 2.40 3.43% 72.30 2 72.40 33 10.49
2012-05-30 2103 2982408 1864 215517776 72.40 72.90 71.40 72.30 0.10 -0.14% 72.30 17 72.40 3 10.48
2012-05-31 2103 1827626 1100 131923618 71.30 72.80 71.20 72.80 0.50 0.69% 72.50 32 72.80 35 10.55
2012-06-01 2103 2324288 1419 167135738 72.00 72.50 71.00 71.70 1.10 -1.51% 71.60 64 71.70 20 10.39
2012-06-04 2103 2396951 1487 169225813 70.00 71.40 70.00 71.30 0.40 -0.56% 71.20 9 71.30 9 10.33
2012-06-05 2103 2244436 1407 161431296 71.30 72.40 71.30 72.20 0.90 1.26% 72.10 22 72.20 50 10.46
2012-06-06 2103 2118368 1349 153267023 72.00 72.60 71.70 72.10 0.10 -0.14% 72.10 3 72.20 14 10.45
2012-06-07 2103 2042485 1139 146755020 72.60 72.60 71.20 71.50 0.60 -0.83% 71.40 13 71.50 23 10.36
2012-06-08 2103 1253622 795 89338018 71.40 71.80 71.00 71.60 0.10 0.14% 71.50 148 71.70 1 10.38
2012-06-11 2103 1731308 1022 125382119 72.30 72.80 72.00 72.50 0.90 1.26% 72.40 45 72.50 15 10.51
2012-06-12 2103 1658000 906 120496200 72.30 73.00 71.70 72.90 0.40 0.55% 72.80 40 72.90 38 10.57
2012-06-13 2103 2318012 1128 165875660 73.00 73.00 72.20 72.50 0.40 -0.55% 72.50 4 72.60 11 10.51
2012-06-14 2103 1501542 753 108433745 71.80 72.50 71.70 71.70 0.80 -1.1% 71.70 20 71.90 1 10.39
2012-06-15 2103 2809383 1152 202771301 71.80 72.90 71.70 72.20 0.50 0.7% 72.20 13 72.40 1 10.46
2012-06-18 2103 2651144 1429 194063772 73.30 73.60 72.80 73.20 1.00 1.39% 73.10 63 73.40 31 10.61
2012-06-19 2103 1225631 781 89520463 73.00 73.30 72.60 73.10 0.10 -0.14% 72.90 17 73.10 18 10.59
2012-06-20 2103 2486783 1696 183047747 73.10 74.00 72.90 74.00 0.90 1.23% 73.90 3 74.00 74 10.72
2012-06-21 2103 2532757 1373 185297134 73.70 74.00 72.70 72.80 1.20 -1.62% 72.80 60 73.00 39 10.55
2012-06-22 2103 1545827 1075 112670743 72.10 73.20 72.00 73.00 0.20 0.27% 73.00 69 73.20 13 10.58
2012-06-25 2103 1625160 1103 118482086 72.50 73.30 72.20 73.00 0.00 0% 73.00 189 73.20 4 10.58
2012-06-26 2103 1849863 1202 133909639 72.30 72.90 72.20 72.60 0.40 -0.55% 72.40 5 72.60 24 10.52
2012-06-27 2103 1270105 787 92017710 72.20 72.80 72.00 72.70 0.10 0.14% 72.60 45 72.70 1 10.54
2012-06-28 2103 1680318 1027 122016547 72.90 73.00 72.00 72.10 0.60 -0.83% 72.00 234 72.10 9 10.45
2012-06-29 2103 1395252 958 102131037 72.30 73.60 72.30 73.30 1.20 1.66% 73.30 1 73.40 15 10.62
2012-07-02 2103 2751092 1560 205222255 73.40 75.00 73.40 74.70 1.40 1.91% 74.70 6 74.80 49 10.83
2012-07-03 2103 3504447 1624 264887942 75.00 75.90 75.00 75.80 1.10 1.47% 75.70 11 75.80 27 10.99
2012-07-04 2103 2519009 1353 192392373 76.00 76.90 76.00 76.90 1.10 1.45% 76.80 2 76.90 88 11.14
2012-07-05 2103 2179889 1258 166728602 76.90 77.00 76.20 76.40 0.50 -0.65% 76.30 54 76.40 13 11.07
2012-07-06 2103 2250783 1153 172735195 76.00 76.90 76.00 76.90 0.50 0.65% 76.80 141 76.90 2 11.14
2012-07-09 2103 2013624 925 155092548 76.70 77.40 76.50 77.30 0.40 0.52% 77.20 125 77.30 37 11.20
2012-07-10 2103 2716137 1327 208542694 77.30 77.50 76.20 76.50 0.80 -1.03% 76.50 23 76.80 45 11.09
2012-07-11 2103 4492874 1224 343253498 76.50 77.30 76.00 77.30 0.80 1.05% 77.10 10 77.30 189 11.20
2012-07-12 2103 2558292 1142 196216888 77.20 77.30 76.30 76.70 0.60 -0.78% 76.70 16 76.80 20 11.12
2012-07-13 2103 3783596 1357 287850096 76.00 76.70 75.80 75.80 0.90 -1.17% 75.80 22 75.90 35 10.99
2012-07-16 2103 4719250 1928 355921665 76.00 76.10 75.10 75.50 0.30 -0.4% 75.40 526 75.50 13 10.94
2012-07-17 2103 8114935 2973 534809880 64.00 67.00 64.00 66.60 0.00 -11.79% 66.50 90 66.60 11 10.62
2012-07-18 2103 3162242 1981 213274456 67.10 67.90 67.00 67.00 0.40 0.6% 67.00 645 67.10 4 10.69
2012-07-19 2103 2031891 1347 136645788 68.00 68.00 67.00 67.40 0.40 0.6% 67.30 2 67.40 112 10.75
2012-07-20 2103 3159450 1073 211318624 67.30 67.40 66.70 67.00 0.40 -0.59% 66.90 374 67.00 265 10.69
2012-07-23 2103 1759661 1042 116626187 66.80 67.00 65.90 66.40 0.60 -0.9% 66.30 44 66.40 137 10.59
2012-07-24 2103 1226220 675 81045547 66.00 66.40 65.90 66.10 0.30 -0.45% 66.10 2 66.20 10 10.54
2012-07-25 2103 1888855 1001 126048154 65.50 67.20 65.50 66.60 0.50 0.76% 66.50 39 66.60 1 10.62
2012-07-26 2103 1778211 977 119179615 67.10 67.70 66.60 66.70 0.10 0.15% 66.70 62 66.80 1 10.64
2012-07-27 2103 3057689 1710 208191641 67.50 69.00 67.10 69.00 2.30 3.45% 68.70 2 69.00 110 11.00
2012-07-30 2103 2988133 1547 205360306 69.50 69.50 68.20 68.50 0.50 -0.72% 68.40 1 68.50 121 10.93
2012-07-31 2103 2556801 1644 175670669 69.00 69.00 68.20 68.50 0.00 0% 68.50 9 68.70 1 10.93
2012-08-01 2103 1905718 1255 130823142 68.50 69.00 68.40 68.70 0.20 0.29% 68.60 2 68.70 28 10.96
2012-08-03 2103 1896001 1048 129397069 68.00 68.50 67.80 68.50 0.20 -0.29% 68.30 10 68.50 476 10.93
2012-08-06 2103 2272986 1463 155951128 69.50 69.80 68.00 68.00 0.50 -0.73% 68.00 2 68.10 1 10.85
2012-08-07 2103 3866776 2254 266650196 68.00 69.60 67.90 69.60 1.60 2.35% 69.50 3 69.60 42 11.10
2012-08-08 2103 6058099 3309 431212167 70.00 71.60 70.00 71.50 1.90 2.73% 71.50 21 71.60 156 11.40
2012-08-09 2103 5847346 2972 411909886 71.30 71.70 69.80 70.40 1.10 -1.54% 70.30 33 70.40 108 11.23
2012-08-10 2103 3130202 1840 216477064 70.50 70.50 68.80 69.00 1.40 -1.99% 68.90 32 69.00 2451 11.00
2012-08-13 2103 1926333 1158 133109277 69.80 70.00 68.70 68.90 0.10 -0.14% 68.80 57 68.90 6 10.99
2012-08-14 2103 2133504 989 147009171 68.90 69.30 68.70 68.80 0.10 -0.15% 68.70 80 68.80 63 10.97
2012-08-15 2103 2334004 1447 160684170 69.00 69.00 68.60 69.00 0.20 0.29% 68.90 11 69.00 513 11.00
2012-08-16 2103 7005982 3605 493232533 69.20 71.00 69.00 70.20 1.20 1.74% 70.20 32 70.30 21 11.20
2012-08-17 2103 4051875 2315 286066350 70.60 71.50 69.90 69.90 0.30 -0.43% 69.90 1 70.00 103 11.15
2012-08-20 2103 1714867 1243 118829026 70.50 70.50 68.80 69.00 0.90 -1.29% 68.90 45 69.00 25 11.00
2012-08-21 2103 2424646 1331 166876396 69.00 69.40 68.60 68.70 0.30 -0.43% 68.60 104 68.70 61 10.96
2012-08-22 2103 2391707 1482 162716355 68.70 69.00 67.80 68.00 0.70 -1.02% 67.90 13 68.00 147 10.85
2012-08-23 2103 2494054 1639 168439506 68.00 68.00 67.30 68.00 0.00 0% 67.90 3 68.00 87 10.85
2012-08-24 2103 2966863 1567 199893984 68.00 68.00 67.20 67.80 0.20 -0.29% 67.80 4 67.90 19 10.81
2012-08-27 2103 9481856 5270 606479446 66.50 66.80 63.10 63.10 4.70 -6.93% 0.00 0 63.10 16 10.06
2012-08-28 2103 3711907 2114 232510708 62.40 63.00 62.30 62.90 0.20 -0.32% 62.90 22 63.00 112 13.21
2012-08-29 2103 1972125 1303 124590300 62.90 63.60 62.90 63.20 0.30 0.48% 63.20 76 63.30 33 13.28
2012-08-30 2103 3081358 1846 194285879 63.20 63.50 62.60 63.20 0.00 0% 63.10 202 63.20 4 13.28
2012-08-31 2103 1397930 1166 88091619 62.90 63.60 62.80 63.00 0.20 -0.32% 63.00 180 63.10 93 13.24
2012-09-03 2103 2400632 1332 150418078 63.60 63.60 62.20 62.80 0.20 -0.32% 62.80 63 62.90 77 13.19
2012-09-04 2103 2061008 1559 129569373 63.00 63.30 62.60 62.80 0.00 0% 62.80 38 62.90 196 13.19
2012-09-05 2103 2176572 1433 135432146 62.60 62.70 62.00 62.00 0.80 -1.27% 62.00 143 62.20 131 13.03
2012-09-06 2103 5058216 3038 308208482 62.00 62.00 60.20 60.70 1.30 -2.1% 60.60 66 60.70 1 12.75
2012-09-07 2103 3089895 1757 187418409 61.20 61.40 60.20 60.50 0.20 -0.33% 60.50 46 60.60 15 12.71
2012-09-10 2103 2600120 1497 159135940 60.10 62.00 60.10 62.00 1.50 2.48% 61.90 21 62.00 29 13.03
2012-09-11 2103 2869387 2081 181077149 63.00 63.60 62.10 63.60 1.60 2.58% 63.50 26 63.60 128 13.36
2012-09-12 2103 2296897 1627 147084368 64.00 64.30 63.60 64.30 0.70 1.1% 64.20 2 64.30 20 13.51
2012-09-13 2103 1425082 1057 91095348 63.60 64.30 63.60 64.00 0.30 -0.47% 64.00 7 64.10 21 13.45
2012-09-14 2103 2879470 1841 186272172 64.80 64.90 64.30 64.90 0.90 1.41% 64.80 55 64.90 74 13.63
2012-09-17 2103 3299489 1883 213863199 63.80 65.30 63.70 65.00 0.10 0.15% 65.00 3 65.10 37 13.66
2012-09-18 2103 1478948 1134 96368386 64.50 65.50 64.50 65.50 0.50 0.77% 65.40 118 65.50 145 13.76
2012-09-19 2103 3220627 1937 206252928 65.50 65.50 63.50 63.90 1.60 -2.44% 63.90 142 64.00 1 13.42
2012-09-20 2103 2108302 1287 133626328 63.50 64.00 63.00 64.00 0.10 0.16% 63.90 9 64.00 7 13.45
2012-09-21 2103 2954202 1662 191352045 64.50 65.40 64.20 64.80 0.80 1.25% 64.70 7 64.80 35 13.61
2012-09-24 2103 1277697 801 83018318 65.30 65.40 64.40 65.00 0.20 0.31% 64.90 27 65.00 13 13.66
2012-09-25 2103 1448314 1149 94391159 65.30 65.30 65.00 65.20 0.20 0.31% 65.10 65 65.20 61 13.70
2012-09-26 2103 1963077 1270 127634278 65.20 65.50 64.60 65.10 0.10 -0.15% 65.00 35 65.10 31 13.68
2012-09-27 2103 2723437 1680 178231672 65.20 65.60 65.00 65.50 0.40 0.61% 65.40 55 65.50 38 13.76
2012-09-28 2103 786750 505 51289350 65.20 65.50 65.00 65.00 0.50 -0.76% 65.00 564 65.10 12 13.66
2012-10-01 2103 2969469 1464 196124648 65.20 66.50 65.10 66.00 1.00 1.54% 66.00 9 66.10 58 13.87
2012-10-02 2103 1283924 885 83410834 64.50 66.00 64.50 64.90 1.10 -1.67% 64.90 34 65.00 51 13.63
2012-10-03 2103 1686555 975 108820311 65.00 65.10 64.10 64.10 0.80 -1.23% 64.10 3 64.20 40 13.47
2012-10-04 2103 1696024 903 108242715 63.80 64.30 63.40 63.90 0.20 -0.31% 63.90 16 64.00 75 13.42
2012-10-05 2103 961507 604 61427571 63.40 64.40 63.40 63.90 0.00 0% 63.90 36 64.00 22 13.42
2012-10-08 2103 678066 536 43273394 63.50 64.20 63.50 63.90 0.00 0% 63.90 68 64.00 131 13.42
2012-10-09 2103 1795905 1197 115362973 63.00 64.80 63.00 64.60 0.70 1.1% 64.40 2 64.60 31 13.57
2012-10-11 2103 1621917 952 104915835 65.30 65.30 63.90 64.80 0.20 0.31% 64.70 3 64.80 24 13.61
2012-10-12 2103 1786687 1086 116027971 65.30 65.40 64.30 65.30 0.50 0.77% 65.00 2 65.30 89 13.72
2012-10-15 2103 897210 703 58222310 65.50 65.50 64.60 65.00 0.30 -0.46% 64.90 240 65.00 36 13.66
2012-10-16 2103 1228296 917 78983709 64.00 64.80 64.00 64.30 0.70 -1.08% 64.30 10 64.40 13 13.51
2012-10-17 2103 897497 725 57949347 64.30 64.90 64.20 64.70 0.40 0.62% 64.70 12 64.80 53 13.59
2012-10-18 2103 915925 669 58612803 64.30 64.80 63.50 63.80 0.90 -1.39% 63.80 152 63.90 5 13.40
2012-10-19 2103 1002655 765 64067339 63.50 64.50 63.50 64.50 0.70 1.1% 64.20 47 64.50 10 13.55
2012-10-22 2103 651887 531 41689184 63.90 64.40 63.50 63.80 0.70 -1.09% 63.80 70 64.10 27 13.40
2012-10-23 2103 785160 536 50188496 63.80 64.20 63.70 63.90 0.10 0.16% 63.90 673 64.00 4 13.42
2012-10-24 2103 1566555 1071 99099562 63.30 63.90 62.70 63.30 0.60 -0.94% 63.30 28 63.40 12 13.30
2012-10-25 2103 1146683 823 72329629 63.50 63.60 62.70 63.00 0.30 -0.47% 63.00 357 63.20 16 16.94
2012-10-26 2103 1988439 1057 123759443 63.00 63.10 61.70 62.20 0.80 -1.27% 62.20 114 62.30 48 16.72
2012-10-29 2103 1416635 844 86962366 62.00 62.00 61.00 61.40 0.80 -1.29% 61.40 310 61.50 6 16.51
2012-10-30 2103 1867659 1216 113982599 61.00 61.40 60.80 61.00 0.40 -0.65% 61.00 72 61.10 35 16.40
2012-10-31 2103 2233830 1701 133399613 61.00 61.30 58.30 59.60 1.40 -2.3% 59.50 27 59.60 21 16.02
2012-11-01 2103 3266345 1975 186984110 59.00 59.00 56.50 57.50 2.10 -3.52% 57.50 5 57.60 44 15.46
2012-11-02 2103 4379719 2720 247461108 56.50 57.70 55.60 55.80 1.70 -2.96% 55.80 176 56.10 21 15.00
2012-11-05 2103 4380439 2704 236293070 54.70 55.00 53.20 53.20 2.60 -4.66% 53.10 216 53.30 7 14.30
2012-11-06 2103 2132717 1471 114968163 54.00 55.00 53.30 55.00 1.80 3.38% 54.90 20 55.00 30 14.78
2012-11-07 2103 1935719 1471 106434203 54.80 55.70 54.20 55.70 0.70 1.27% 55.60 9 55.70 12 14.97
2012-11-08 2103 2282371 1456 127040576 55.00 56.60 54.20 55.60 0.10 -0.18% 55.50 3 55.60 49 14.95
2012-11-09 2103 4102643 2840 223190875 54.50 55.10 53.70 55.00 0.60 -1.08% 54.90 6 55.10 22 14.78
2012-11-12 2103 3133790 1875 168311756 54.60 54.60 53.20 53.20 1.80 -3.27% 53.20 68 53.30 5 14.30
2012-11-13 2103 2292434 1508 119364854 53.00 53.00 51.50 52.40 0.80 -1.5% 52.30 1 52.40 13 14.09
2012-11-14 2103 1259228 906 66366415 52.40 53.20 52.10 53.00 0.60 1.15% 52.90 1 53.00 12 14.25
2012-11-15 2103 2688971 1687 141686643 52.80 53.40 51.80 53.40 0.40 0.75% 53.30 59 53.40 45 14.35
2012-11-16 2103 1896239 1062 101570321 52.70 53.90 52.70 53.50 0.10 0.19% 53.50 173 53.60 18 14.38
2012-11-19 2103 1071993 643 57867313 53.50 54.20 53.50 54.00 0.50 0.93% 54.00 9 54.10 13 14.52
2012-11-20 2103 1601526 987 87664458 54.20 55.00 54.20 54.70 0.70 1.3% 54.50 38 54.70 5 14.70
2012-11-21 2103 1294602 989 70392860 55.00 55.00 54.00 54.50 0.20 -0.37% 54.30 2 54.50 22 14.65
2012-11-22 2103 1255203 784 68703029 54.50 55.00 54.40 54.90 0.40 0.73% 54.80 12 55.00 253 14.76
2012-11-23 2103 2637901 1973 148871065 55.00 57.00 55.00 57.00 2.10 3.83% 56.90 11 57.00 59 15.32
2012-11-26 2103 1560354 1034 88833258 57.20 57.50 56.60 57.00 0.00 0% 56.90 8 57.00 75 15.32
2012-11-27 2103 3461149 1935 201355516 57.30 59.20 56.40 58.20 1.20 2.11% 58.20 51 58.30 2 15.65
2012-11-28 2103 1694315 1176 99556707 58.00 59.00 57.80 59.00 0.80 1.37% 58.90 1 59.00 26 15.86
2012-11-29 2103 3879397 2705 236275231 59.00 61.50 58.90 61.40 2.40 4.07% 61.30 1 61.40 35 16.51
2012-11-30 2103 2678047 1847 165873021 61.40 62.80 60.80 62.80 1.40 2.28% 62.60 16 62.80 17 16.88
2012-12-03 2103 2677137 1433 165306461 61.90 62.60 61.40 61.60 1.20 -1.91% 61.60 5 61.70 56 16.56
2012-12-04 2103 3012420 2034 181387600 60.80 61.30 60.00 60.00 1.60 -2.6% 60.00 91 60.10 12 16.13
2012-12-05 2103 2741020 1658 164206191 59.50 60.80 59.20 60.10 0.10 0.17% 60.00 237 60.10 10 16.16
2012-12-06 2103 4082330 2464 240275911 59.80 59.90 58.40 58.60 1.50 -2.5% 58.60 113 58.80 15 15.75
2012-12-07 2103 2882455 1737 166319390 58.00 58.30 57.40 57.60 1.00 -1.71% 57.60 12 57.70 13 15.48
2012-12-10 2103 2331406 1526 134644448 57.60 58.30 57.20 57.80 0.20 0.35% 57.80 28 57.90 15 15.54
2012-12-11 2103 1283260 952 74930971 58.00 58.80 57.80 58.80 1.00 1.73% 58.70 9 58.80 3 15.81
2012-12-12 2103 1878293 1220 110589658 59.30 59.80 58.30 58.60 0.20 -0.34% 58.60 77 58.70 2 15.75
2012-12-13 2103 1377524 904 80772739 58.50 59.00 58.50 58.70 0.10 0.17% 58.60 22 58.70 224 15.78
2012-12-14 2103 1624925 1015 95401084 58.70 58.90 58.50 58.90 0.20 0.34% 58.70 4 58.90 50 15.83
2012-12-17 2103 1456921 940 84743795 59.00 59.00 57.80 58.30 0.60 -1.02% 58.30 4 58.40 38 15.67
2012-12-18 2103 1313293 841 76595402 58.00 58.70 58.00 58.70 0.40 0.69% 58.50 2 58.70 233 15.78
2012-12-19 2103 1111218 847 65345564 58.30 59.00 58.30 58.80 0.10 0.17% 58.60 3 58.80 4 15.81
2012-12-20 2103 3387499 1043 191699981 58.10 58.60 57.80 57.80 1.00 -1.7% 57.80 19 57.90 32 15.54
2012-12-21 2103 2954194 1753 168001901 57.60 57.80 56.00 57.80 0.00 0% 57.70 2 57.80 42 15.54
2012-12-22 2103 356195 256 20547563 57.80 58.00 57.20 57.80 0.00 0% 57.80 423 57.90 7 15.54
2012-12-24 2103 389951 309 22693058 58.20 58.50 57.60 58.00 0.20 0.35% 58.00 86 58.10 7 15.59
2012-12-25 2103 605458 494 35421529 58.00 58.90 57.80 58.70 0.70 1.21% 58.60 7 58.70 30 15.78
2012-12-26 2103 706358 519 41472060 59.00 59.00 58.50 58.90 0.20 0.34% 58.80 11 58.90 18 15.83
2012-12-27 2103 742327 511 43591419 59.00 59.00 58.40 59.00 0.10 0.17% 58.70 1 59.00 50 15.86
2012-12-28 2103 1259364 723 74272352 59.20 59.20 58.60 59.00 0.00 0% 59.00 57 59.10 50 15.86