台灣50(0050)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　54.40
0
0%		54.85
0.45
0.83%		54.50
-0.35
-0.64%		 　54.25
-0.25
-0.46%		53.90
-0.35
-0.65%		54.10
0.2
0.37%		54.50
0.4
0.74%		54.45
-0.05
-0.09%		 　54.50
0.05
0.09%		54.00
-0.5
-0.92%		53.70
-0.3
-0.56%		53.30
-0.4
-0.74%		53.95
0.65
1.22%		 　53.90
-0.05
-0.09%		54.05
0.15
0.28%		54.00
-0.05
-0.09%		53.70
-0.3
-0.56%		53.50
-0.2
-0.37%		 　53.75
0.25
0.47%		54.50
0.75
1.4%		54.60
0.1
0.18%		54.60
0
0%		54.13
2 月54.80
0.2
0.37%		 　55.20
0.4
0.73%		55.00
-0.2
-0.36%		55.40
0.4
0.73%		 　　　　　　　　　　55.60
0.2
0.36%		55.65
0.05
0.09%		56.10
0.45
0.81%		55.70
-0.4
-0.71%		55.50
-0.2
-0.36%		55.80
0.3
0.54%		 55.70
-0.1
-0.18%		55.10
-0.6
-1.08%		55.20
0.1
0.18%		 55.44
3 月55.40
0.2
0.36%		 　54.75
-0.65
-1.17%		55.20
0.45
0.82%		55.45
0.25
0.45%		55.40
-0.05
-0.09%		55.80
0.4
0.72%		 　55.90
0.1
0.18%		55.55
-0.35
-0.63%		55.65
0.1
0.18%		55.60
-0.05
-0.09%		55.20
-0.4
-0.72%		 　54.50
-0.7
-1.27%		54.60
0.1
0.18%		54.25
-0.35
-0.64%		54.30
0.05
0.09%		54.15
-0.15
-0.28%		 　54.55
0.4
0.74%		54.55
0
0%		54.70
0.15
0.27%		54.55
-0.15
-0.27%		55.10
0.55
1.01%		 54.99
4 月55.00
-0.1
-0.18%		54.85
-0.15
-0.27%		55.00
0.15
0.27%		 　　　53.85
-1.15
-2.09%		53.70
-0.15
-0.28%		53.80
0.1
0.19%		54.35
0.55
1.02%		54.35
0
0%		 　53.90
-0.45
-0.83%		54.00
0.1
0.19%		53.90
-0.1
-0.19%		53.85
-0.05
-0.09%		55.45
1.6
2.97%		 　55.40
-0.05
-0.09%		55.10
-0.3
-0.54%		55.55
0.45
0.82%		55.65
0.1
0.18%		55.85
0.2
0.36%		 　55.80
-0.05
-0.09%		56.40
0.6
1.08%		 54.85
5 月　56.55
0.15
0.27%		56.65
0.1
0.18%		 　56.90
0.25
0.44%		57.10
0.2
0.35%		57.85
0.75
1.31%		58.20
0.35
0.61%		57.90
-0.3
-0.52%		 　57.75
-0.15
-0.26%		57.90
0.15
0.26%		57.95
0.05
0.09%		58.70
0.75
1.29%		58.40
-0.3
-0.51%		 　58.30
-0.1
-0.17%		58.30
0
0%		58.25
-0.05
-0.09%		57.00
-1.25
-2.15%		56.85
-0.15
-0.26%		 　57.35
0.5
0.88%		57.15
-0.2
-0.35%		57.65
0.5
0.87%		56.95
-0.7
-1.21%		56.95
0
0%		57.57
6 月 　56.70
-0.25
-0.44%		56.60
-0.1
-0.18%		56.60
0
0%		55.90
-0.7
-1.24%		56.05
0.15
0.27%		 　56.50
0.45
0.8%		56.35
-0.15
-0.27%		 55.00
-1.35
-2.4%		54.80
-0.2
-0.36%		 　55.15
0.35
0.64%		55.40
0.25
0.45%		55.30
-0.1
-0.18%		54.25
-1.05
-1.9%		53.60
-0.65
-1.2%		 　53.40
-0.2
-0.37%		53.00
-0.4
-0.75%		53.70
0.7
1.32%		54.35
0.65
1.21%		55.10
0.75
1.38%		 55.23
7 月55.60
0.5
0.91%		55.50
-0.1
-0.18%		54.85
-0.65
-1.17%		54.95
0.1
0.18%		56.05
1.1
2%		 　55.00
-1.05
-1.87%		55.65
0.65
1.18%		55.80
0.15
0.27%		57.20
1.4
2.51%		57.35
0.15
0.26%		 　57.50
0.15
0.26%		57.50
0
0%		57.60
0.1
0.17%		57.20
-0.4
-0.69%		55.95
-1.25
-2.19%		 　56.15
0.2
0.36%		57.05
0.9
1.6%		56.90
-0.15
-0.26%		57.00
0.1
0.18%		56.90
-0.1
-0.18%		 　56.50
-0.4
-0.7%		56.95
0.45
0.8%		56.60
-0.35
-0.61%		56.4
8 月56.20
-0.4
-0.71%		56.55
0.35
0.62%		 　56.70
0.15
0.27%		55.90
-0.8
-1.41%		55.10
-0.8
-1.43%		54.90
-0.2
-0.36%		54.85
-0.05
-0.09%		 　55.00
0.15
0.27%		55.55
0.55
1%		55.40
-0.15
-0.27%		55.00
-0.4
-0.72%		55.25
0.25
0.45%		 　55.10
-0.15
-0.27%		54.60
-0.5
-0.91%		 54.15
-0.45
-0.82%		54.85
0.7
1.29%		 　55.10
0.25
0.46%		54.60
-0.5
-0.91%		54.75
0.15
0.27%		55.50
0.75
1.37%		55.85
0.35
0.63%		 55.31
9 月　56.30
0.45
0.81%		56.65
0.35
0.62%		56.55
-0.1
-0.18%		56.90
0.35
0.62%		57.00
0.1
0.18%		 　57.20
0.2
0.35%		57.35
0.15
0.26%		57.50
0.15
0.26%		57.55
0.05
0.09%		57.10
-0.45
-0.78%		57.10
0
0%		 57.80
0.7
1.23%		57.75
-0.05
-0.09%		57.55
-0.2
-0.35%		 　　　58.00
0.45
0.78%		58.05
0.05
0.09%		57.80
-0.25
-0.43%		57.25
-0.55
-0.95%		57.40
0.15
0.26%		 　57.15
-0.25
-0.44%		 57.33
10 月57.15
0
0%		57.35
0.2
0.35%		58.55
1.2
2.09%		58.45
-0.1
-0.17%		 　57.90
-0.55
-0.94%		58.35
0.45
0.78%		58.20
-0.15
-0.26%		 58.45
0.25
0.43%		 　58.00
-0.45
-0.77%		58.50
0.5
0.86%		58.25
-0.25
-0.43%		58.55
0.3
0.52%		59.05
0.5
0.85%		 　59.00
-0.05
-0.08%		59.00
0
0%		58.70
-0.3
-0.51%		57.55
-1.15
-1.96%		57.10
-0.45
-0.78%		 　57.50
0.4
0.7%		57.75
0.25
0.43%		57.90
0.15
0.26%		57.90
0
0%		58.15
11 月57.60
-0.3
-0.52%		 　57.35
-0.25
-0.43%		56.80
-0.55
-0.96%		56.80
0
0%		56.65
-0.15
-0.26%		56.45
-0.2
-0.35%		 　56.30
-0.15
-0.27%		56.50
0.2
0.36%		55.75
-0.75
-1.33%		55.90
0.15
0.27%		56.15
0.25
0.45%		 　56.45
0.3
0.53%		56.80
0.35
0.62%		56.45
-0.35
-0.62%		55.45
-1
-1.77%		55.50
0.05
0.09%		 　56.25
0.75
1.35%		56.70
0.45
0.8%		57.00
0.3
0.53%		57.35
0.35
0.61%		57.55
0.2
0.35%		 56.63
12 月　57.45
-0.1
-0.17%		57.50
0.05
0.09%		57.45
-0.05
-0.09%		57.10
-0.35
-0.61%		57.15
0.05
0.09%		 　57.65
0.5
0.87%		57.80
0.15
0.26%		57.85
0.05
0.09%		57.40
-0.45
-0.78%		57.35
-0.05
-0.09%		 　56.90
-0.45
-0.78%		57.20
0.3
0.53%		57.00
-0.2
-0.35%		57.35
0.35
0.61%		57.45
0.1
0.17%		 　57.85
0.4
0.7%		57.80
-0.05
-0.09%		57.85
0.05
0.09%		57.85
0
0%		58.30
0.45
0.78%		 　58.80
0.5
0.86%		58.70
-0.1
-0.17%		57.65

說明:最高漲幅:2.97%最低跌幅:-2.4% 最高價:59.05最低價:53.00平均價:56.15,灰色底表示週末,漲157天(53.2)元,跌138天(-47.8)元,平盤15天
3%=2,2%=3,1%=72,0%=95,-0%=11,-1%=53,-2%=74,

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 0050 16487837 3320 896311193 54.00 54.65 53.90 54.40 0.60 0% 54.40 140 54.45 50 0.00
2013-01-03 0050 29020585 5427 1592306381 54.90 55.05 54.65 54.85 0.45 0.83% 54.85 681 54.90 1807 0.00
2013-01-04 0050 9837846 2058 536506095 54.85 54.85 54.40 54.50 0.35 -0.64% 54.50 312 54.55 45 0.00
2013-01-07 0050 8910880 2039 483016448 54.55 54.55 53.90 54.25 0.25 -0.46% 54.20 17 54.25 926 0.00
2013-01-08 0050 12507357 1821 673988953 54.00 54.20 53.65 53.90 0.35 -0.65% 53.90 27 53.95 588 0.00
2013-01-09 0050 7529070 1450 407184170 53.75 54.30 53.75 54.10 0.20 0.37% 54.05 60 54.10 363 0.00
2013-01-10 0050 13953703 2121 760152853 54.30 54.65 54.15 54.50 0.40 0.74% 54.45 252 54.50 191 0.00
2013-01-11 0050 11837820 1246 646270933 54.70 54.80 54.35 54.45 0.05 -0.09% 54.45 508 54.50 143 0.00
2013-01-14 0050 7282035 1728 393924688 54.00 54.50 53.80 54.50 0.05 0.09% 54.45 1003 54.50 2050 0.00
2013-01-15 0050 6609521 1605 357735290 54.20 54.45 53.90 54.00 0.50 -0.92% 54.00 395 54.05 207 0.00
2013-01-16 0050 8142003 1769 438232812 54.05 54.05 53.70 53.70 0.30 -0.56% 53.70 137 53.75 1247 0.00
2013-01-17 0050 10084179 2611 541562513 53.90 54.20 53.20 53.30 0.40 -0.74% 53.25 72 53.30 337 0.00
2013-01-18 0050 5410035 1210 291355474 53.95 53.95 53.70 53.95 0.65 1.22% 53.95 15 54.00 847 0.00
2013-01-21 0050 4525979 1007 243871866 53.95 54.05 53.55 53.90 0.05 -0.09% 53.90 370 53.95 5 0.00
2013-01-22 0050 10501391 1340 567964392 54.30 54.30 53.70 54.05 0.15 0.28% 54.05 491 54.10 109 0.00
2013-01-23 0050 7266884 949 392940336 54.20 54.30 53.90 54.00 0.05 -0.09% 53.95 109 54.00 1134 0.00
2013-01-24 0050 11334440 2174 608084018 53.75 53.90 53.25 53.70 0.30 -0.56% 53.65 26 53.70 2360 0.00
2013-01-25 0050 8521237 2047 455161001 53.65 53.70 53.20 53.50 0.20 -0.37% 53.50 275 53.55 54 0.00
2013-01-28 0050 8708776 1422 468347261 53.70 53.95 53.65 53.75 0.25 0.47% 53.75 4429 53.80 1127 0.00
2013-01-29 0050 21973443 2958 1191890832 53.95 54.50 53.95 54.50 0.75 1.4% 54.45 793 54.50 299 0.00
2013-01-30 0050 21672090 2765 1183403953 54.50 54.75 54.45 54.60 0.10 0.18% 54.60 54 54.65 717 0.00
2013-01-31 0050 12643402 1555 688778596 54.50 54.60 54.30 54.60 0.00 0% 54.60 504 54.65 87 0.00
2013-02-01 0050 15057838 2498 824656103 54.70 54.85 54.60 54.80 0.20 0.37% 54.80 464 54.85 267 0.00
2013-02-04 0050 30980908 4899 1709855941 54.85 55.40 54.85 55.20 0.40 0.73% 55.20 836 55.25 7 0.00
2013-02-05 0050 15988259 2022 878945424 54.90 55.10 54.90 55.00 0.20 -0.36% 54.95 853 55.00 396 0.00
2013-02-06 0050 29434091 3827 1629883506 55.20 55.50 55.20 55.40 0.40 0.73% 55.35 303 55.40 894 0.00
2013-02-18 0050 29739642 2829 1655483556 55.50 55.90 55.45 55.60 0.20 0.36% 55.60 396 55.65 394 0.00
2013-02-19 0050 16817277 1926 936044921 55.60 55.75 55.55 55.65 0.05 0.09% 55.65 165 55.70 1244 0.00
2013-02-20 0050 21814406 3536 1223538584 55.90 56.20 55.90 56.10 0.45 0.81% 56.05 1762 56.10 86 0.00
2013-02-21 0050 9951139 2162 556203668 55.90 56.05 55.70 55.70 0.40 -0.71% 55.70 324 55.75 552 0.00
2013-02-22 0050 9130884 1907 507371869 55.60 55.85 55.35 55.50 0.20 -0.36% 55.50 200 55.55 13 0.00
2013-02-23 0050 6375899 886 355758998 55.70 55.90 55.65 55.80 0.30 0.54% 55.75 29 55.80 25 0.00
2013-02-25 0050 10431887 921 580781767 55.80 55.80 55.55 55.70 0.10 -0.18% 55.70 278 55.75 327 0.00
2013-02-26 0050 6753666 1683 372791222 55.25 55.40 55.05 55.10 0.60 -1.08% 55.10 341 55.15 753 0.00
2013-02-27 0050 4605027 1056 253713018 55.05 55.20 54.95 55.20 0.10 0.18% 55.15 20 55.20 8 0.00
2013-03-01 0050 5730057 1133 317569049 55.35 55.55 55.30 55.40 0.20 0.36% 55.40 43 55.45 273 0.00
2013-03-04 0050 8270213 2853 454255027 55.40 55.45 54.70 54.75 0.65 -1.17% 54.75 1 54.85 1417 0.00
2013-03-05 0050 16081480 1337 884932685 54.90 55.35 54.90 55.20 0.45 0.82% 55.15 663 55.20 8 0.00
2013-03-06 0050 4640574 1132 257530596 55.70 55.75 55.20 55.45 0.25 0.45% 55.40 135 55.45 124 0.00
2013-03-07 0050 5956438 745 330452404 55.20 55.65 55.20 55.40 0.05 -0.09% 55.40 234 55.45 6 0.00
2013-03-08 0050 12380659 1795 690617215 55.60 55.90 55.60 55.80 0.40 0.72% 55.75 940 55.80 360 0.00
2013-03-11 0050 12066208 1693 674388210 55.80 56.10 55.60 55.90 0.10 0.18% 55.90 165 55.95 945 0.00
2013-03-12 0050 7442935 1267 415510001 55.90 56.00 55.55 55.55 0.35 -0.63% 55.55 863 55.60 10 0.00
2013-03-13 0050 10205851 1807 568131569 55.60 55.95 55.30 55.65 0.10 0.18% 55.60 369 55.65 161 0.00
2013-03-14 0050 12133109 1722 672910988 55.50 55.60 55.35 55.60 0.05 -0.09% 55.55 3 55.60 834 0.00
2013-03-15 0050 9551506 1540 529341414 55.60 55.70 55.20 55.20 0.40 -0.72% 55.20 114 55.30 166 0.00
2013-03-18 0050 13219182 4099 721312160 55.00 55.00 54.30 54.50 0.70 -1.27% 54.45 24 54.50 723 0.00
2013-03-19 0050 3373726 1324 184302099 54.70 54.75 54.50 54.60 0.10 0.18% 54.60 86 54.65 244 0.00
2013-03-20 0050 8821393 2180 479367586 54.35 54.55 54.15 54.25 0.35 -0.64% 54.20 434 54.25 79 0.00
2013-03-21 0050 4929633 1351 267993890 54.40 54.45 54.25 54.30 0.05 0.09% 54.30 543 54.35 891 0.00
2013-03-22 0050 8202388 1604 445102188 54.20 54.35 54.15 54.15 0.15 -0.28% 54.15 53 54.20 702 0.00
2013-03-25 0050 2648667 988 144567062 54.75 54.75 54.45 54.55 0.40 0.74% 54.55 1 54.60 112 0.00
2013-03-26 0050 1956026 1101 106683407 54.55 54.60 54.45 54.55 0.00 0% 54.50 479 54.55 118 0.00
2013-03-27 0050 4540031 1056 248241182 54.60 54.85 54.45 54.70 0.15 0.27% 54.65 384 54.70 75 0.00
2013-03-28 0050 3315710 1013 180675642 54.70 54.75 54.40 54.55 0.15 -0.27% 54.50 10 54.55 114 0.00
2013-03-29 0050 5875788 1463 322903337 54.85 55.15 54.70 55.10 0.55 1.01% 55.10 61 55.15 166 0.00
2013-04-01 0050 3729172 1015 205265726 55.10 55.20 54.95 55.00 0.10 -0.18% 55.00 79 55.05 400 0.00
2013-04-02 0050 4937409 1448 271289272 55.00 55.10 54.70 54.85 0.15 -0.27% 54.85 29 54.90 32 0.00
2013-04-03 0050 2925659 794 160975955 55.10 55.15 54.90 55.00 0.15 0.27% 55.00 229 55.05 26 0.00
2013-04-08 0050 18559790 5134 1002859874 54.45 54.50 53.85 53.85 1.15 -2.09% 53.85 224 53.90 1278 0.00
2013-04-09 0050 7681461 3301 413470694 54.00 54.05 53.60 53.70 0.15 -0.28% 53.70 102 53.75 522 0.00
2013-04-10 0050 3118305 1399 167629813 53.75 53.95 53.60 53.80 0.10 0.19% 53.75 593 53.80 14 0.00
2013-04-11 0050 9842030 1971 533757668 53.95 54.40 53.95 54.35 0.55 1.02% 54.35 675 54.40 99 0.00
2013-04-12 0050 2297003 735 124825799 54.40 54.50 54.20 54.35 0.00 0% 54.30 2 54.35 850 0.00
2013-04-15 0050 4111521 1193 221986028 54.25 54.35 53.75 53.90 0.45 -0.83% 53.85 930 53.90 367 0.00
2013-04-16 0050 5150419 1462 276686993 53.50 54.00 53.45 54.00 0.10 0.19% 53.95 209 54.00 386 0.00
2013-04-17 0050 4995060 902 269565940 54.00 54.10 53.85 53.90 0.10 -0.19% 53.90 717 54.00 24 0.00
2013-04-18 0050 5605761 987 301895347 53.55 54.10 53.55 53.85 0.05 -0.09% 53.80 93 53.85 111 0.00
2013-04-19 0050 22459000 5315 1237683667 54.25 55.50 54.25 55.45 1.60 2.97% 55.40 355 55.50 825 0.00
2013-04-22 0050 11412387 2471 633681675 55.55 55.65 55.30 55.40 0.05 -0.09% 55.40 791 55.45 52 0.00
2013-04-23 0050 3673886 1034 202446391 55.40 55.40 54.95 55.10 0.30 -0.54% 55.05 61 55.10 77 0.00
2013-04-24 0050 12432393 2721 690770599 55.35 55.75 55.25 55.55 0.45 0.82% 55.55 99 55.60 4 0.00
2013-04-25 0050 11885352 2194 661449706 55.45 55.75 55.40 55.65 0.10 0.18% 55.60 1068 55.65 981 0.00
2013-04-26 0050 11113050 2986 622403221 55.80 56.20 55.80 55.85 0.20 0.36% 55.85 1 55.90 963 0.00
2013-04-29 0050 8140413 1781 454738921 55.90 56.00 55.75 55.80 0.05 -0.09% 55.80 257 55.85 751 0.00
2013-04-30 0050 17616881 3793 994043474 56.25 56.55 56.25 56.40 0.60 1.08% 56.40 250 56.45 512 0.00
2013-05-02 0050 15919943 2684 899914379 56.35 56.65 56.35 56.55 0.15 0.27% 56.55 355 56.60 111 0.00
2013-05-03 0050 13217634 2300 751481268 56.85 57.00 56.65 56.65 0.10 0.18% 56.65 622 56.70 53 0.00
2013-05-06 0050 8575588 2033 488875027 57.00 57.15 56.90 56.90 0.25 0.44% 56.90 20 56.95 4 0.00
2013-05-07 0050 14262007 2240 813797499 56.90 57.20 56.80 57.10 0.20 0.35% 57.10 794 57.15 604 0.00
2013-05-08 0050 21793386 4030 1258269249 57.20 58.10 57.20 57.85 0.75 1.31% 57.80 1218 57.85 194 0.00
2013-05-09 0050 17797101 2954 1037335180 58.20 58.45 58.15 58.20 0.35 0.61% 58.20 829 58.25 57 0.00
2013-05-10 0050 9240965 1698 535856639 58.10 58.15 57.85 57.90 0.30 -0.52% 57.90 825 57.95 91 0.00
2013-05-13 0050 6700177 1088 387395932 57.90 58.00 57.60 57.75 0.15 -0.26% 57.75 532 57.80 80 0.00
2013-05-14 0050 10934122 1790 634102226 58.00 58.25 57.75 57.90 0.15 0.26% 57.85 567 57.90 497 0.00
2013-05-15 0050 11719865 2143 678723820 58.10 58.10 57.65 57.95 0.05 0.09% 57.95 561 58.00 2854 0.00
2013-05-16 0050 32187846 4533 1888455526 58.50 58.90 58.40 58.70 0.75 1.29% 58.65 662 58.70 831 0.00
2013-05-17 0050 8651843 1880 506338140 58.60 58.70 58.40 58.40 0.30 -0.51% 58.40 127 58.45 135 0.00
2013-05-20 0050 7993319 1449 466046373 58.30 58.50 58.10 58.30 0.10 -0.17% 58.30 769 58.35 80 0.00
2013-05-21 0050 6989772 1187 408198029 58.35 58.70 58.15 58.30 0.00 0% 58.30 423 58.35 41 0.00
2013-05-22 0050 7429351 1176 433863893 58.65 58.70 58.20 58.25 0.05 -0.09% 58.25 965 58.30 17 0.00
2013-05-23 0050 14865840 3514 854334512 57.90 58.00 57.00 57.00 1.25 -2.15% 57.00 65 57.05 530 0.00
2013-05-24 0050 6949631 1688 395777002 57.00 57.20 56.60 56.85 0.15 -0.26% 56.85 15 56.90 69 0.00
2013-05-27 0050 3285598 1116 187924976 56.80 57.35 56.80 57.35 0.50 0.88% 57.30 479 57.35 244 0.00
2013-05-28 0050 2342716 754 134258644 57.40 57.45 57.15 57.15 0.20 -0.35% 57.15 61 57.20 6 0.00
2013-05-29 0050 7988608 1178 460199379 57.35 57.80 57.35 57.65 0.50 0.87% 57.65 13 57.70 915 0.00
2013-05-30 0050 8823666 1746 503172389 57.40 57.45 56.85 56.95 0.70 -1.21% 56.95 443 57.00 19 0.00
2013-05-31 0050 9240119 1733 528579918 57.50 57.70 56.80 56.95 0.00 0% 56.95 469 57.00 499 0.00
2013-06-03 0050 6538988 1775 369199492 56.45 56.75 56.25 56.70 0.25 -0.44% 56.65 44 56.70 582 0.00
2013-06-04 0050 4243204 965 239911728 56.70 56.80 56.35 56.60 0.10 -0.18% 56.55 12 56.60 831 0.00
2013-06-05 0050 3459608 829 195736906 56.55 56.75 56.35 56.60 0.00 0% 56.55 10 56.60 824 0.00
2013-06-06 0050 15077276 3594 843973096 56.20 56.30 55.75 55.90 0.70 -1.24% 55.85 59 55.90 176 0.00
2013-06-07 0050 9058196 1488 507189027 55.95 56.15 55.90 56.05 0.15 0.27% 56.00 833 56.05 87 0.00
2013-06-10 0050 3505343 1192 198281891 56.55 56.70 56.40 56.50 0.45 0.8% 56.45 180 56.50 269 0.00
2013-06-11 0050 4689065 997 264735617 56.55 56.65 56.25 56.35 0.15 -0.27% 56.30 413 56.35 434 0.00
2013-06-13 0050 33023834 6985 1823370059 55.90 55.90 55.00 55.00 1.35 -2.4% 54.95 766 55.00 137 0.00
2013-06-14 0050 18099232 3768 994221942 55.15 55.15 54.70 54.80 0.20 -0.36% 54.80 49 54.85 5 0.00
2013-06-17 0050 5347377 1799 294417027 54.85 55.15 54.80 55.15 0.35 0.64% 55.10 22 55.15 524 0.00
2013-06-18 0050 8771556 1967 483236999 55.15 55.40 54.85 55.40 0.25 0.45% 55.35 10 55.40 555 0.00
2013-06-19 0050 6076740 1057 336207455 55.50 55.50 55.15 55.30 0.10 -0.18% 55.30 249 55.35 1340 0.00
2013-06-20 0050 25487892 6014 1389253031 55.00 55.00 54.20 54.25 1.05 -1.9% 54.25 284 54.30 575 0.00
2013-06-21 0050 34639623 8449 1853783057 54.10 54.10 53.25 53.60 0.65 -1.2% 53.60 1363 53.65 1113 0.00
2013-06-24 0050 21260360 5098 1132613599 53.40 53.50 53.10 53.40 0.20 -0.37% 53.35 120 53.40 332 0.00
2013-06-25 0050 19437447 4591 1034612098 53.30 53.70 52.95 53.00 0.40 -0.75% 53.00 1253 53.05 558 0.00
2013-06-26 0050 9915925 3696 531376780 53.60 53.80 53.30 53.70 0.70 1.32% 53.65 29 53.70 364 0.00
2013-06-27 0050 22275200 3704 1205472258 54.05 54.35 53.90 54.35 0.65 1.21% 54.30 49 54.35 157 0.00
2013-06-28 0050 13714432 3458 751100239 54.40 55.10 54.30 55.10 0.75 1.38% 55.10 15 55.15 74 0.00
2013-07-01 0050 13788335 3037 763383444 54.80 55.70 54.80 55.60 0.50 0.91% 55.60 449 55.65 103 0.00
2013-07-02 0050 4672336 1354 259565154 55.65 55.75 55.45 55.50 0.10 -0.18% 55.50 541 55.55 67 0.00
2013-07-03 0050 7004292 1985 385469799 55.20 55.40 54.85 54.85 0.65 -1.17% 54.85 188 54.90 12 0.00
2013-07-04 0050 4877072 1002 268102694 54.90 55.15 54.80 54.95 0.10 0.18% 54.95 523 55.00 2 0.00
2013-07-05 0050 17674559 3536 986410395 55.25 56.05 55.20 56.05 1.10 2% 56.00 136 56.05 469 0.00
2013-07-08 0050 8666116 2691 477968424 56.05 56.05 54.95 55.00 1.05 -1.87% 54.95 196 55.00 313 0.00
2013-07-09 0050 4074161 1513 225977952 55.00 55.70 54.95 55.65 0.65 1.18% 55.60 126 55.65 38 0.00
2013-07-10 0050 9107840 2369 510560539 55.75 56.30 55.65 55.80 0.15 0.27% 55.80 308 55.85 4 0.00
2013-07-11 0050 30308916 6127 1728349862 56.75 57.40 56.70 57.20 1.40 2.51% 57.15 938 57.20 210 0.00
2013-07-12 0050 12910000 2398 739250700 57.20 57.40 57.10 57.35 0.15 0.26% 57.35 1148 57.40 488 0.00
2013-07-15 0050 14187888 2434 815949882 57.35 57.70 57.10 57.50 0.15 0.26% 57.50 489 57.55 36 0.00
2013-07-16 0050 9554028 1724 549362591 57.50 57.60 57.35 57.50 0.00 0% 57.50 1439 57.55 109 0.00
2013-07-17 0050 12990199 2110 747619681 57.40 57.75 57.35 57.60 0.10 0.17% 57.60 227 57.65 218 0.00
2013-07-18 0050 12640447 2128 723858943 57.60 57.65 57.10 57.20 0.40 -0.69% 57.20 628 57.25 543 0.00
2013-07-19 0050 24692954 5173 1385796832 56.90 56.90 55.75 55.95 1.25 -2.19% 55.90 81 55.95 388 0.00
2013-07-22 0050 5257632 1382 295654456 56.15 56.40 56.10 56.15 0.20 0.36% 56.15 20 56.20 826 0.00
2013-07-23 0050 8971869 2838 510606898 56.50 57.20 56.50 57.05 0.90 1.6% 57.00 36 57.05 326 0.00
2013-07-24 0050 4960850 1618 282334850 56.80 57.15 56.80 56.90 0.15 -0.26% 56.90 1068 56.95 55 0.00
2013-07-25 0050 4111707 1241 234028765 56.80 57.15 56.50 57.00 0.10 0.18% 56.95 5 57.00 566 0.00
2013-07-26 0050 4896127 1011 279404379 57.00 57.40 56.70 56.90 0.10 -0.18% 56.85 12 56.90 13 0.00
2013-07-29 0050 5925434 1497 334904486 56.70 56.85 56.25 56.50 0.40 -0.7% 56.45 28 56.50 629 0.00
2013-07-30 0050 10121624 1249 576372668 56.75 57.15 56.50 56.95 0.45 0.8% 56.90 510 56.95 65 0.00
2013-07-31 0050 4383656 1140 248571828 56.95 56.95 56.55 56.60 0.35 -0.61% 56.55 115 56.60 249 0.00
2013-08-01 0050 7468236 1864 420330725 56.55 56.65 56.05 56.20 0.40 -0.71% 56.15 56 56.20 95 0.00
2013-08-02 0050 6840267 1375 387353274 56.60 57.00 56.35 56.55 0.35 0.62% 56.50 154 56.55 222 0.00
2013-08-05 0050 2877732 1074 162791874 56.50 56.80 56.25 56.70 0.15 0.27% 56.65 6 56.70 357 0.00
2013-08-06 0050 20739753 4604 1158970776 56.40 56.40 55.75 55.90 0.80 -1.41% 55.85 111 55.90 1678 0.00
2013-08-07 0050 21061146 5564 1163901589 55.55 55.55 55.10 55.10 0.80 -1.43% 55.10 532 55.15 792 0.00
2013-08-08 0050 25089681 5058 1379035959 55.00 55.10 54.80 54.90 0.20 -0.36% 54.90 937 54.95 858 0.00
2013-08-09 0050 25862360 4143 1417930574 54.90 55.10 54.65 54.85 0.05 -0.09% 54.80 607 54.85 94 0.00
2013-08-12 0050 12024912 2689 659841614 55.00 55.05 54.70 55.00 0.15 0.27% 54.95 672 55.00 199 0.00
2013-08-13 0050 7627486 2120 422919658 55.35 55.55 55.30 55.55 0.55 1% 55.50 129 55.55 655 0.00
2013-08-14 0050 11120302 2030 614619593 55.55 55.55 55.10 55.40 0.15 -0.27% 55.35 213 55.40 1111 0.00
2013-08-15 0050 17432561 4363 954337876 54.85 55.05 54.50 55.00 0.40 -0.72% 55.00 117 55.05 551 0.00
2013-08-16 0050 17785551 2438 978460432 54.65 55.45 54.65 55.25 0.25 0.45% 55.20 109 55.25 1146 0.00
2013-08-19 0050 8438620 1631 464099757 55.05 55.10 54.85 55.10 0.15 -0.27% 55.05 9 55.10 1166 0.00
2013-08-20 0050 19856498 4055 1086946503 54.85 55.15 54.50 54.60 0.50 -0.91% 54.60 358 54.65 339 0.00
2013-08-22 0050 30612447 7481 1655599727 54.30 54.35 53.85 54.15 0.45 -0.82% 54.15 163 54.20 1150 0.00
2013-08-23 0050 16798781 3612 920166255 54.50 55.00 54.50 54.85 0.70 1.29% 54.80 97 54.85 21 0.00
2013-08-26 0050 6650143 1792 365856474 55.00 55.20 54.75 55.10 0.25 0.46% 55.10 18 55.15 17 0.00
2013-08-27 0050 7339895 1770 402257761 55.00 55.00 54.60 54.60 0.50 -0.91% 54.60 615 54.65 45 0.00
2013-08-28 0050 9583954 3205 522647708 54.35 54.75 54.30 54.75 0.15 0.27% 54.70 20 54.75 657 0.00
2013-08-29 0050 12791404 3687 708453609 54.85 55.60 54.85 55.50 0.75 1.37% 55.45 6 55.50 170 0.00
2013-08-30 0050 11435856 2375 637169530 55.60 55.85 55.40 55.85 0.35 0.63% 55.85 1043 55.90 430 0.00
2013-09-02 0050 20804919 4386 1168126905 55.95 56.40 55.90 56.30 0.45 0.81% 56.30 17 56.35 1047 0.00
2013-09-03 0050 20556239 3910 1163846548 56.60 56.70 56.40 56.65 0.35 0.62% 56.65 59 56.70 1552 0.00
2013-09-04 0050 10480444 1958 591077767 56.50 56.60 56.25 56.55 0.10 -0.18% 56.55 308 56.60 666 0.00
2013-09-05 0050 21411913 3594 1215478542 56.70 56.95 56.55 56.90 0.35 0.62% 56.85 1488 56.90 31 0.00
2013-09-06 0050 22393275 3240 1275634725 56.85 57.05 56.85 57.00 0.10 0.18% 57.00 657 57.05 797 0.00
2013-09-09 0050 17058581 3490 973707355 57.00 57.30 56.70 57.20 0.20 0.35% 57.20 106 57.25 593 0.00
2013-09-10 0050 23422376 3480 1344057399 57.35 57.60 57.15 57.35 0.15 0.26% 57.35 705 57.40 1250 0.00
2013-09-11 0050 20577058 3196 1180087008 57.50 57.50 57.10 57.50 0.15 0.26% 57.45 1541 57.50 946 0.00
2013-09-12 0050 12988288 2609 747456799 57.40 57.70 57.30 57.55 0.05 0.09% 57.55 625 57.60 934 0.00
2013-09-13 0050 5616027 1447 321689664 57.50 57.60 57.10 57.10 0.45 -0.78% 57.10 800 57.15 47 0.00
2013-09-14 0050 6236106 1068 356165524 57.15 57.25 57.05 57.10 0.00 0% 57.05 854 57.10 463 0.00
2013-09-16 0050 14816216 3739 856213071 57.45 57.95 57.45 57.80 0.70 1.23% 57.80 354 57.85 127 0.00
2013-09-17 0050 6240628 1343 359786428 57.50 57.75 57.50 57.75 0.05 -0.09% 57.70 450 57.75 242 0.00
2013-09-18 0050 14816839 1585 855895353 57.90 58.00 57.55 57.55 0.20 -0.35% 57.50 737 57.55 432 0.00
2013-09-23 0050 10272430 2144 594937074 57.55 58.15 57.50 58.00 0.45 0.78% 58.00 239 58.05 89 0.00
2013-09-24 0050 10109391 1246 585958178 58.00 58.10 57.75 58.05 0.05 0.09% 58.05 287 58.10 577 0.00
2013-09-25 0050 4177369 1038 241141358 58.00 58.00 57.60 57.80 0.25 -0.43% 57.80 80 57.85 221 0.00
2013-09-26 0050 4355788 1653 249816271 57.70 57.80 57.20 57.25 0.55 -0.95% 57.20 470 57.25 451 0.00
2013-09-27 0050 4768533 764 273846827 57.40 57.55 57.35 57.40 0.15 0.26% 57.40 369 57.45 76 0.00
2013-09-30 0050 16694045 1620 952581260 57.00 57.30 56.75 57.15 0.25 -0.44% 57.15 59 57.20 851 0.00
2013-10-01 0050 15431775 1054 882515976 57.00 57.30 57.00 57.15 0.00 0% 57.10 1060 57.15 13 0.00
2013-10-02 0050 11303711 644 648114852 57.50 57.50 57.25 57.35 0.20 0.35% 57.30 829 57.35 168 0.00
2013-10-03 0050 23774643 4248 1387027242 57.50 58.80 57.45 58.55 1.20 2.09% 58.50 510 58.55 320 0.00
2013-10-04 0050 16689318 2365 974553372 58.50 58.55 58.25 58.45 0.10 -0.17% 58.40 465 58.45 73 0.00
2013-10-07 0050 4869744 1346 282120552 58.15 58.15 57.85 57.90 0.55 -0.94% 57.90 863 57.95 14 0.00
2013-10-08 0050 9440826 1454 549339920 57.85 58.45 57.80 58.35 0.45 0.78% 58.35 255 58.40 251 0.00
2013-10-09 0050 6006272 1473 349660364 58.10 58.35 58.00 58.20 0.15 -0.26% 58.20 29 58.25 53 0.00
2013-10-11 0050 9045228 2197 530474251 58.85 58.95 58.40 58.45 0.25 0.43% 58.45 571 58.50 4 0.00
2013-10-14 0050 6623978 1463 385079299 58.40 58.40 57.95 58.00 0.45 -0.77% 58.00 243 58.05 4 0.00
2013-10-15 0050 8042634 2213 470229772 58.45 58.60 58.30 58.50 0.50 0.86% 58.45 1197 58.50 756 0.00
2013-10-16 0050 7029103 1844 410205350 58.45 58.60 58.25 58.25 0.25 -0.43% 58.20 519 58.25 376 0.00
2013-10-17 0050 5062547 1332 296652655 58.65 58.85 58.45 58.55 0.30 0.52% 58.55 111 58.60 731 0.00
2013-10-18 0050 14818570 3248 872614980 58.65 59.10 58.65 59.05 0.50 0.85% 59.05 250 59.10 421 0.00
2013-10-21 0050 6552193 1722 386605237 59.05 59.15 58.85 59.00 0.05 -0.08% 58.95 375 59.00 399 0.00
2013-10-22 0050 7199462 1907 424384758 58.80 59.10 58.60 59.00 0.00 0% 58.95 1457 59.00 158 0.00
2013-10-23 0050 8639415 1854 508499416 59.10 59.10 58.60 58.70 0.30 -0.51% 58.70 110 58.75 11 0.00
2013-10-24 0050 7935549 2173 455537474 57.70 57.70 57.15 57.55 0.00 -1.96% 57.50 517 57.55 176 0.00
2013-10-25 0050 11177175 3667 638101042 57.35 57.35 56.85 57.10 0.45 -0.78% 57.05 99 57.10 10 0.00
2013-10-28 0050 6936708 1736 398366820 57.15 57.65 57.10 57.50 0.40 0.7% 57.50 338 57.55 39 0.00
2013-10-29 0050 5790985 1313 333532119 57.45 57.80 57.30 57.75 0.25 0.43% 57.70 459 57.75 154 0.00
2013-10-30 0050 4375748 1240 252901791 57.80 57.90 57.65 57.90 0.15 0.26% 57.85 9 57.90 331 0.00
2013-10-31 0050 6045775 1492 349993250 57.85 58.05 57.60 57.90 0.00 0% 57.85 20 57.90 93 0.00
2013-11-01 0050 6293364 1612 362802228 58.00 58.10 57.45 57.60 0.30 -0.52% 57.55 27 57.60 520 0.00
2013-11-04 0050 6647499 2102 380466626 57.40 57.40 57.10 57.35 0.25 -0.43% 57.30 12 57.35 907 0.00
2013-11-05 0050 7879372 2598 448706061 57.25 57.35 56.75 56.80 0.55 -0.96% 56.75 352 56.80 576 0.00
2013-11-06 0050 4717161 1698 267847827 56.80 56.90 56.60 56.80 0.00 0% 56.75 107 56.80 206 0.00
2013-11-07 0050 4901449 1630 277659985 56.85 56.85 56.50 56.65 0.15 -0.26% 56.65 822 56.70 9 0.00
2013-11-08 0050 6209803 1939 350923675 56.60 56.65 56.35 56.45 0.20 -0.35% 56.45 428 56.50 89 0.00
2013-11-11 0050 8237847 2594 463973321 56.45 56.50 56.20 56.30 0.15 -0.27% 56.25 42 56.30 858 0.00
2013-11-12 0050 6243339 1737 352233375 56.60 56.60 56.20 56.50 0.20 0.36% 56.50 49 56.55 1029 0.00
2013-11-13 0050 17168796 4884 960655076 56.25 56.30 55.70 55.75 0.75 -1.33% 55.75 196 55.80 253 0.00
2013-11-14 0050 15583085 3495 870463710 56.00 56.10 55.65 55.90 0.15 0.27% 55.85 36 55.90 204 0.00
2013-11-15 0050 12722507 3079 714440665 56.10 56.35 55.90 56.15 0.25 0.45% 56.15 110 56.20 346 0.00
2013-11-18 0050 5565731 1834 313864114 56.35 56.50 56.20 56.45 0.30 0.53% 56.40 70 56.45 785 0.00
2013-11-19 0050 8478759 2094 480733824 56.55 56.85 56.55 56.80 0.35 0.62% 56.80 670 56.85 85 0.00
2013-11-20 0050 9701799 2514 548101949 56.65 56.70 56.35 56.45 0.35 -0.62% 56.40 476 56.45 737 0.00
2013-11-21 0050 35062264 9065 1947623471 56.10 56.10 55.40 55.45 1.00 -1.77% 55.45 132 55.50 507 0.00
2013-11-22 0050 10937407 3314 607995596 55.50 55.70 55.50 55.50 0.05 0.09% 55.50 430 55.55 254 0.00
2013-11-25 0050 10345365 2827 582454673 56.15 56.50 56.15 56.25 0.75 1.35% 56.20 101 56.25 751 0.00
2013-11-26 0050 9878559 2404 558861474 56.00 56.90 56.00 56.70 0.45 0.8% 56.65 778 56.70 146 0.00
2013-11-27 0050 8118057 2274 462140733 56.70 57.05 56.65 57.00 0.30 0.53% 56.95 63 57.00 892 0.00
2013-11-28 0050 11237010 2803 644295393 57.35 57.45 57.20 57.35 0.35 0.61% 57.30 225 57.35 343 0.00
2013-11-29 0050 14720545 2727 846658034 57.35 57.70 57.25 57.55 0.20 0.35% 57.55 295 57.60 113 0.00
2013-12-02 0050 5600990 1672 321900939 57.60 57.70 57.35 57.45 0.10 -0.17% 57.40 44 57.45 474 0.00
2013-12-03 0050 7385103 1668 423383862 57.35 57.50 57.15 57.50 0.05 0.09% 57.45 55 57.50 903 0.00
2013-12-04 0050 7401796 1972 425548315 57.25 57.65 57.20 57.45 0.05 -0.09% 57.45 741 57.50 12 0.00
2013-12-05 0050 6056780 1628 346321000 57.45 57.50 57.00 57.10 0.35 -0.61% 57.10 611 57.15 2 0.00
2013-12-06 0050 4023610 1266 230202816 57.05 57.40 56.90 57.15 0.05 0.09% 57.10 41 57.15 443 0.00
2013-12-09 0050 8645140 2870 499380365 57.55 57.95 57.55 57.65 0.50 0.87% 57.65 1252 57.70 20 0.00
2013-12-10 0050 6866804 1562 396596602 57.55 57.90 57.55 57.80 0.15 0.26% 57.80 1253 57.85 141 0.00
2013-12-11 0050 10106222 2213 585498669 57.95 58.30 57.65 57.85 0.05 0.09% 57.85 319 57.90 156 0.00
2013-12-12 0050 4216323 1478 241964618 57.60 57.60 57.20 57.40 0.45 -0.78% 57.35 75 57.40 827 0.00
2013-12-13 0050 5099860 1402 292052296 57.10 57.40 57.05 57.35 0.05 -0.09% 57.30 45 57.35 1051 0.00
2013-12-16 0050 6971824 1845 396351979 57.25 57.25 56.70 56.90 0.45 -0.78% 56.90 53 56.95 897 0.00
2013-12-17 0050 3090413 907 176775069 57.15 57.30 57.10 57.20 0.30 0.53% 57.20 20 57.25 1831 0.00
2013-12-18 0050 3488194 1013 198913319 57.20 57.20 56.85 57.00 0.20 -0.35% 56.95 18 57.00 1080 0.00
2013-12-19 0050 6051598 1163 347058762 57.40 57.50 57.15 57.35 0.35 0.61% 57.35 282 57.40 35 0.00
2013-12-20 0050 4317836 890 247994045 57.35 57.55 57.20 57.45 0.10 0.17% 57.40 367 57.45 11 0.00
2013-12-23 0050 9016858 2510 521687914 57.55 58.00 57.55 57.85 0.40 0.7% 57.80 356 57.85 183 0.00
2013-12-24 0050 5052909 1644 292130170 57.85 57.90 57.70 57.80 0.05 -0.09% 57.80 356 57.85 18 0.00
2013-12-25 0050 3321019 914 192087677 57.90 57.95 57.75 57.85 0.05 0.09% 57.85 133 57.90 170 0.00
2013-12-26 0050 3417207 636 197708261 57.85 57.95 57.80 57.85 0.00 0% 57.85 1182 57.90 444 0.00
2013-12-27 0050 12606977 3089 732657190 57.80 58.40 57.80 58.30 0.45 0.78% 58.30 64 58.35 1074 0.00
2013-12-30 0050 18118818 3293 1064065626 58.35 58.95 58.35 58.80 0.50 0.86% 58.80 266 58.85 120 0.00
2013-12-31 0050 12256516 2036 722130011 59.05 59.05 58.70 58.70 0.10 -0.17% 58.70 1561 58.75 33 0.00
2013-12-31 0050 12256516 2036 722130011 59.05 59.05 58.70 58.70 0.10 0% 58.70 1561 58.75 33 0.00