台泥(1101)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　39.00
0
0%		38.85
-0.15
-0.38%		39.00
0.15
0.39%		 　38.90
-0.1
-0.26%		38.50
-0.4
-1.03%		38.55
0.05
0.13%		39.65
1.1
2.85%		39.65
0
0%		 　39.50
-0.15
-0.38%		39.00
-0.5
-1.27%		38.95
-0.05
-0.13%		37.80
-1.15
-2.95%		38.75
0.95
2.51%		 　38.85
0.1
0.26%		39.00
0.15
0.39%		38.95
-0.05
-0.13%		39.00
0.05
0.13%		39.10
0.1
0.26%		 　39.25
0.15
0.38%		39.60
0.35
0.89%		39.80
0.2
0.51%		39.90
0.1
0.25%		39.08
2 月40.05
0.15
0.38%		 　40.45
0.4
1%		39.75
-0.7
-1.73%		39.15
-0.6
-1.51%		 　　　　　　　　　　38.95
-0.2
-0.51%		38.95
0
0%		38.25
-0.7
-1.8%		37.40
-0.85
-2.22%		38.25
0.85
2.27%		38.45
0.2
0.52%		 38.20
-0.25
-0.65%		37.85
-0.35
-0.92%		38.05
0.2
0.53%		 38.84
3 月38.85
0.8
2.1%		 　38.60
-0.25
-0.64%		38.60
0
0%		38.60
0
0%		38.30
-0.3
-0.78%		38.95
0.65
1.7%		 　38.30
-0.65
-1.67%		38.15
-0.15
-0.39%		38.50
0.35
0.92%		37.40
-1.1
-2.86%		36.65
-0.75
-2.01%		 　36.20
-0.45
-1.23%		36.75
0.55
1.52%		36.50
-0.25
-0.68%		36.50
0
0%		36.45
-0.05
-0.14%		 　36.45
0
0%		36.85
0.4
1.1%		37.10
0.25
0.68%		36.80
-0.3
-0.81%		37.50
0.7
1.9%		 37.51
4 月37.55
0.05
0.13%		37.85
0.3
0.8%		38.40
0.55
1.45%		 　　　37.50
-0.9
-2.34%		37.75
0.25
0.67%		37.75
0
0%		38.00
0.25
0.66%		38.00
0
0%		 　38.40
0.4
1.05%		38.45
0.05
0.13%		38.40
-0.05
-0.13%		38.05
-0.35
-0.91%		38.40
0.35
0.92%		 　39.35
0.95
2.47%		38.75
-0.6
-1.52%		39.30
0.55
1.42%		39.00
-0.3
-0.76%		38.90
-0.1
-0.26%		 　38.70
-0.2
-0.51%		39.20
0.5
1.29%		 38.41
5 月　38.50
-0.7
-1.79%		38.30
-0.2
-0.52%		 　38.45
0.15
0.39%		38.40
-0.05
-0.13%		38.70
0.3
0.78%		39.15
0.45
1.16%		39.20
0.05
0.13%		 　38.65
-0.55
-1.4%		39.10
0.45
1.16%		39.45
0.35
0.9%		39.70
0.25
0.63%		39.50
-0.2
-0.5%		 　39.25
-0.25
-0.63%		39.50
0.25
0.64%		39.70
0.2
0.51%		39.35
-0.35
-0.88%		39.15
-0.2
-0.51%		 　39.30
0.15
0.38%		39.30
0
0%		39.85
0.55
1.4%		38.75
-1.1
-2.76%		39.45
0.7
1.81%		39.09
6 月 　38.40
-1.05
-2.66%		38.10
-0.3
-0.78%		37.60
-0.5
-1.31%		37.50
-0.1
-0.27%		37.85
0.35
0.93%		 　38.45
0.6
1.59%		38.10
-0.35
-0.91%		 37.35
-0.75
-1.97%		37.40
0.05
0.13%		 　37.80
0.4
1.07%		37.55
-0.25
-0.66%		37.55
0
0%		37.30
-0.25
-0.67%		35.15
-2.15
-5.76%		 　34.60
-0.55
-1.56%		33.75
-0.85
-2.46%		34.80
1.05
3.11%		35.50
0.7
2.01%		36.90
1.4
3.94%		 37.01
7 月37.00
0.1
0.27%		35.60
-1.4
-3.78%		36.05
0.45
1.26%		36.30
0.25
0.69%		36.40
0.1
0.28%		 　36.15
-0.25
-0.69%		36.30
0.15
0.41%		36.95
0.65
1.79%		37.20
0.25
0.68%		37.85
0.65
1.75%		 　38.00
0.15
0.4%		38.10
0.1
0.26%		38.25
0.15
0.39%		38.35
0.1
0.26%		38.60
0.25
0.65%		 　38.80
0.2
0.52%		39.10
0.3
0.77%		38.50
-0.6
-1.53%		36.80
-1.7
-4.42%		36.75
-0.05
-0.14%		 　36.35
-0.4
-1.09%		37.15
0.8
2.2%		36.65
-0.5
-1.35%		37.28
8 月37.00
0.35
0.95%		37.20
0.2
0.54%		 　36.95
-0.25
-0.67%		36.40
-0.55
-1.49%		36.90
0.5
1.37%		37.00
0.1
0.27%		36.55
-0.45
-1.22%		 　38.35
1.8
4.92%		38.90
0.55
1.43%		38.60
-0.3
-0.77%		38.70
0.1
0.26%		38.95
0.25
0.65%		 　38.80
-0.15
-0.39%		38.30
-0.5
-1.29%		 39.00
0.7
1.83%		38.75
-0.25
-0.64%		 　38.95
0.2
0.52%		38.05
-0.9
-2.31%		38.45
0.4
1.05%		38.80
0.35
0.91%		39.50
0.7
1.8%		 38.21
9 月　39.45
-0.05
-0.13%		39.20
-0.25
-0.63%		39.50
0.3
0.77%		39.70
0.2
0.51%		39.75
0.05
0.13%		 　39.75
0
0%		40.00
0.25
0.63%		40.00
0
0%		40.70
0.7
1.75%		40.20
-0.5
-1.23%		39.40
-0.8
-1.99%		 41.15
1.75
4.44%		40.80
-0.35
-0.85%		40.65
-0.15
-0.37%		 　　　41.90
1.25
3.08%		41.50
-0.4
-0.95%		41.70
0.2
0.48%		41.70
0
0%		43.00
1.3
3.12%		 　42.80
-0.2
-0.47%		 40.81
10 月41.70
-1.1
-2.57%		42.30
0.6
1.44%		42.60
0.3
0.71%		43.00
0.4
0.94%		 　42.75
-0.25
-0.58%		43.60
0.85
1.99%		43.20
-0.4
-0.92%		 43.00
-0.2
-0.46%		 　43.20
0.2
0.47%		43.90
0.7
1.62%		43.85
-0.05
-0.11%		43.95
0.1
0.23%		43.65
-0.3
-0.68%		 　43.20
-0.45
-1.03%		43.20
0
0%		42.90
-0.3
-0.69%		42.80
-0.1
-0.23%		42.10
-0.7
-1.64%		 　42.65
0.55
1.31%		42.50
-0.15
-0.35%		42.75
0.25
0.59%		42.75
0
0%		42.98
11 月42.40
-0.35
-0.82%		 　41.55
-0.85
-2%		41.00
-0.55
-1.32%		40.80
-0.2
-0.49%		41.05
0.25
0.61%		41.05
0
0%		 　41.00
-0.05
-0.12%		41.60
0.6
1.46%		41.00
-0.6
-1.44%		41.00
0
0%		42.45
1.45
3.54%		 　43.00
0.55
1.3%		43.90
0.9
2.09%		42.55
-1.35
-3.08%		42.10
-0.45
-1.06%		42.60
0.5
1.19%		 　43.65
1.05
2.46%		43.60
-0.05
-0.11%		45.00
1.4
3.21%		46.00
1
2.22%		46.85
0.85
1.85%		 42.82
12 月　46.35
-0.5
-1.07%		46.55
0.2
0.43%		46.05
-0.5
-1.07%		46.05
0
0%		44.35
-1.7
-3.69%		 　44.80
0.45
1.01%		45.00
0.2
0.45%		45.30
0.3
0.67%		46.40
1.1
2.43%		45.90
-0.5
-1.08%		 　44.95
-0.95
-2.07%		44.80
-0.15
-0.33%		44.95
0.15
0.33%		45.45
0.5
1.11%		45.65
0.2
0.44%		 　45.85
0.2
0.44%		45.40
-0.45
-0.98%		45.50
0.1
0.22%		45.65
0.15
0.33%		45.70
0.05
0.11%		 　46.60
0.9
1.97%		46.25
-0.35
-0.75%		45.6

說明:最高漲幅:4.92%最低跌幅:-5.76% 最高價:46.85最低價:33.75平均價:39.81,灰色底表示週末,漲156天(72.25)元,跌133天(-61.3)元,平盤21天
5%=2,4%=4,3%=7,2%=32,1%=63,0%=69,-0%=1,-1%=3,-2%=8,-3%=25,-4%=31,-5%=65,

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 1101 6374614 1956 248393685 38.95 39.10 38.65 39.00 0.10 0% 38.90 11 39.00 1487 17.97
2013-01-03 1101 9710784 2412 378361218 39.50 39.50 38.75 38.85 0.15 -0.38% 38.85 12 38.95 3 17.90
2013-01-04 1101 8682170 3011 338671929 39.40 39.45 38.60 39.00 0.15 0.39% 38.90 3 39.00 649 17.97
2013-01-07 1101 5067416 1500 196594008 39.10 39.10 38.65 38.90 0.10 -0.26% 38.80 2 38.90 437 17.93
2013-01-08 1101 6454905 2543 249593429 38.90 39.10 38.20 38.50 0.40 -1.03% 38.45 2 38.50 540 17.74
2013-01-09 1101 5776333 1854 223867570 38.80 39.00 38.50 38.55 0.05 0.13% 38.50 193 38.55 2 17.76
2013-01-10 1101 15592427 4860 614085388 39.00 39.65 38.80 39.65 1.10 2.85% 39.60 10 39.65 154 18.27
2013-01-11 1101 7716292 2219 305787448 39.65 39.95 39.40 39.65 0.00 0% 39.50 6 39.65 540 18.27
2013-01-14 1101 11525113 3594 447455130 39.20 39.50 38.20 39.50 0.15 -0.38% 39.45 5 39.50 900 18.20
2013-01-15 1101 6009521 2036 234054301 39.40 39.40 38.75 39.00 0.50 -1.27% 38.95 36 39.00 1270 17.97
2013-01-16 1101 4870378 1945 189538436 39.30 39.30 38.65 38.95 0.05 -0.13% 38.90 14 38.95 155 17.95
2013-01-17 1101 9392585 3628 359789345 39.20 39.20 37.50 37.80 1.15 -2.95% 37.80 22 37.85 80 17.42
2013-01-18 1101 16762108 3468 629967962 38.50 39.00 38.00 38.75 0.95 2.51% 38.75 53 38.80 7 17.86
2013-01-21 1101 5561944 1919 214942323 38.30 38.95 38.20 38.85 0.10 0.26% 38.80 634 38.85 33 17.90
2013-01-22 1101 4343619 1212 168964303 38.85 39.10 38.45 39.00 0.15 0.39% 38.90 6 39.00 274 17.97
2013-01-23 1101 3720603 1426 144481748 38.80 39.05 38.70 38.95 0.05 -0.13% 38.90 2 38.95 110 17.95
2013-01-24 1101 5816670 1828 225967166 38.80 39.15 38.50 39.00 0.05 0.13% 38.95 36 39.00 372 17.97
2013-01-25 1101 8601843 2601 335834223 38.90 39.25 38.65 39.10 0.10 0.26% 39.00 177 39.10 17 18.02
2013-01-28 1101 7214023 1923 283578080 39.10 39.55 38.90 39.25 0.15 0.38% 39.15 5 39.25 14 18.09
2013-01-29 1101 6611802 2652 261493371 39.40 39.60 39.30 39.60 0.35 0.89% 39.55 32 39.60 496 18.25
2013-01-30 1101 8017680 2414 317969206 39.60 39.80 39.20 39.80 0.20 0.51% 39.75 6 39.80 241 18.34
2013-01-31 1101 7139650 2524 284732780 39.80 40.00 39.75 39.90 0.10 0.25% 39.80 69 39.90 66 18.39
2013-02-01 1101 6416577 1918 256871608 40.15 40.20 39.85 40.05 0.15 0.38% 40.00 739 40.05 459 18.46
2013-02-04 1101 11539633 4152 466395838 40.05 40.60 39.90 40.45 0.40 1% 40.45 82 40.50 488 18.64
2013-02-05 1101 12299585 3361 491422496 40.45 40.45 39.65 39.75 0.70 -1.73% 39.70 18 39.75 113 18.32
2013-02-06 1101 9161149 3313 362504708 40.20 40.20 39.15 39.15 0.60 -1.51% 39.15 92 39.20 16 18.04
2013-02-18 1101 12920368 4008 507765517 40.50 40.80 38.80 38.95 0.20 -0.51% 38.90 31 38.95 483 17.95
2013-02-19 1101 9125588 3277 354817760 39.45 39.45 38.70 38.95 0.00 0% 38.90 19 38.95 51 17.95
2013-02-20 1101 19701162 5714 757945712 38.95 39.00 38.10 38.25 0.70 -1.8% 38.20 138 38.25 2219 17.63
2013-02-21 1101 20419289 6296 769666114 38.35 38.45 37.40 37.40 0.85 -2.22% 37.40 612 37.55 3 17.24
2013-02-22 1101 13082886 4588 498119089 37.90 38.55 37.20 38.25 0.85 2.27% 38.25 66 38.30 11 17.63
2013-02-23 1101 4043682 1364 154373551 38.50 38.50 37.95 38.45 0.20 0.52% 38.45 40 38.50 131 17.72
2013-02-25 1101 8422869 3508 322822443 38.45 38.60 38.20 38.20 0.25 -0.65% 38.20 404 38.30 15 17.60
2013-02-26 1101 6240627 2244 236876379 38.00 38.20 37.80 37.85 0.35 -0.92% 37.85 61 37.90 36 17.44
2013-02-27 1101 8088396 2445 306931739 37.90 38.40 37.70 38.05 0.20 0.53% 38.05 437 38.10 1 17.53
2013-03-01 1101 8099416 2969 312334068 38.35 38.90 38.15 38.85 0.80 2.1% 38.80 6 38.85 37 17.90
2013-03-04 1101 11140334 3055 428403715 38.85 38.85 38.10 38.60 0.25 -0.64% 38.60 72 38.65 8 17.79
2013-03-05 1101 6487640 2550 249466017 38.50 38.70 38.05 38.60 0.00 0% 38.60 842 38.65 24 17.79
2013-03-06 1101 6429125 1641 248265335 38.60 38.75 38.40 38.60 0.00 0% 38.55 144 38.60 488 17.79
2013-03-07 1101 4782486 1943 183647246 38.40 38.50 38.30 38.30 0.30 -0.78% 38.30 32 38.35 9 17.65
2013-03-08 1101 4710117 1677 183026358 38.30 39.05 38.30 38.95 0.65 1.7% 38.95 1 39.00 940 17.95
2013-03-11 1101 5671625 2278 217725605 38.80 38.85 38.20 38.30 0.65 -1.67% 38.30 246 38.40 1478 17.65
2013-03-12 1101 4543336 1556 173418596 38.20 38.40 37.85 38.15 0.15 -0.39% 38.15 121 38.20 3 17.58
2013-03-13 1101 3309613 1522 127259967 38.50 38.65 38.15 38.50 0.35 0.92% 38.45 1 38.50 69 17.74
2013-03-14 1101 11637149 4214 437909794 38.15 38.15 37.30 37.40 1.10 -2.86% 37.40 68 37.45 1 17.24
2013-03-15 1101 10128955 3487 374934918 37.60 37.70 36.65 36.65 0.75 -2.01% 36.65 112 36.80 60 16.89
2013-03-18 1101 11454314 3241 416081082 36.65 36.65 36.05 36.20 0.45 -1.23% 36.20 34 36.25 43 16.68
2013-03-19 1101 7144924 2867 262782082 36.50 37.05 36.25 36.75 0.55 1.52% 36.75 118 36.80 12 16.94
2013-03-20 1101 9292012 3760 339979585 36.75 36.90 36.35 36.50 0.25 -0.68% 36.50 46 36.55 13 16.82
2013-03-21 1101 9104464 2442 333408426 36.50 36.90 36.35 36.50 0.00 0% 36.50 1698 36.55 1 16.82
2013-03-22 1101 7471752 2760 272721535 36.40 36.60 36.40 36.45 0.05 -0.14% 36.45 66 36.50 31 16.80
2013-03-25 1101 4245623 1455 154836240 36.50 36.65 36.40 36.45 0.00 0% 36.45 9 36.50 46 16.80
2013-03-26 1101 5990336 2294 220893118 36.50 37.15 36.45 36.85 0.40 1.1% 36.85 21 36.90 3 16.98
2013-03-27 1101 6166657 1714 227750050 36.65 37.10 36.65 37.10 0.25 0.68% 37.05 1 37.10 127 17.10
2013-03-28 1101 4673770 2007 173197141 37.40 37.40 36.80 36.80 0.30 -0.81% 36.80 119 36.85 12 16.96
2013-03-29 1101 3556536 1458 133050604 37.50 37.55 36.90 37.50 0.70 1.9% 37.45 56 37.50 1705 17.28
2013-04-01 1101 3385120 1348 127107561 37.50 37.65 37.45 37.55 0.05 0.13% 37.50 1344 37.55 452 17.30
2013-04-02 1101 5184772 2244 196473288 37.45 38.10 37.20 37.85 0.30 0.8% 37.85 103 37.90 4 18.11
2013-04-03 1101 4703491 1958 179800706 38.00 38.40 37.85 38.40 0.55 1.45% 38.25 4 38.40 136 18.37
2013-04-08 1101 7518154 2875 283146108 37.90 38.05 37.50 37.50 0.90 -2.34% 37.50 567 37.55 65 17.94
2013-04-09 1101 6662303 2297 252050630 37.50 38.05 37.40 37.75 0.25 0.67% 37.75 66 37.80 22 18.06
2013-04-10 1101 6664799 2574 251985633 38.00 38.25 37.50 37.75 0.00 0% 37.70 14 37.75 31 18.06
2013-04-11 1101 6110238 2019 231331764 37.75 38.15 37.35 38.00 0.25 0.66% 37.85 1 38.00 33 18.18
2013-04-12 1101 6048169 1849 230645072 38.00 38.40 37.75 38.00 0.00 0% 38.00 110 38.10 25 18.18
2013-04-15 1101 5802736 1796 221490736 38.00 38.40 38.00 38.40 0.40 1.05% 38.35 2 38.40 116 18.37
2013-04-16 1101 5424230 1308 207004530 37.70 38.50 37.70 38.45 0.05 0.13% 38.40 349 38.45 47 18.40
2013-04-17 1101 7063206 2116 269954601 38.45 38.45 38.00 38.40 0.05 -0.13% 38.35 17 38.40 6 18.37
2013-04-18 1101 7896843 2153 302214258 38.20 38.60 37.85 38.05 0.35 -0.91% 38.05 97 38.20 32 18.21
2013-04-19 1101 5254299 2560 202077055 38.05 38.60 38.00 38.40 0.35 0.92% 38.35 77 38.40 15 18.37
2013-04-22 1101 11089205 4325 439326614 39.55 40.10 39.25 39.35 0.95 2.47% 39.30 22 39.35 15 18.83
2013-04-23 1101 3338850 2027 129870797 39.40 39.50 38.70 38.75 0.60 -1.52% 38.75 25 38.85 433 18.54
2013-04-24 1101 4731532 1923 185170631 39.15 39.30 38.90 39.30 0.55 1.42% 39.25 60 39.30 381 18.80
2013-04-25 1101 4284671 2049 166735267 39.30 39.30 38.70 39.00 0.30 -0.76% 38.85 41 39.00 114 18.66
2013-04-26 1101 3155822 1340 122927951 38.60 39.20 38.60 38.90 0.10 -0.26% 38.90 27 38.95 11 18.61
2013-04-29 1101 2968865 1459 115427175 38.90 39.00 38.70 38.70 0.20 -0.51% 38.65 16 38.70 500 18.52
2013-04-30 1101 4661788 1798 182023140 38.90 39.25 38.80 39.20 0.50 1.29% 39.05 17 39.20 310 18.76
2013-05-02 1101 6069136 2443 234460031 39.05 39.05 38.50 38.50 0.70 -1.79% 38.50 304 38.60 2 18.42
2013-05-03 1101 7901345 2250 302745442 38.50 38.80 38.00 38.30 0.20 -0.52% 38.20 16 38.30 209 18.33
2013-05-06 1101 3800977 1638 146450355 38.65 38.70 38.45 38.45 0.15 0.39% 38.45 28 38.50 622 18.40
2013-05-07 1101 3594122 1528 137962202 38.55 38.60 38.25 38.40 0.05 -0.13% 38.35 12 38.40 229 18.37
2013-05-08 1101 8218638 2781 317910492 38.30 38.85 38.30 38.70 0.30 0.78% 38.65 13 38.70 134 18.52
2013-05-09 1101 8582130 2058 334798620 38.70 39.15 38.70 39.15 0.45 1.16% 39.10 52 39.15 17 18.73
2013-05-10 1101 3247960 1386 126814640 39.10 39.20 38.95 39.20 0.05 0.13% 39.15 141 39.20 244 18.76
2013-05-13 1101 1908910 900 74266709 39.10 39.15 38.65 38.65 0.55 -1.4% 38.65 47 38.90 2 18.49
2013-05-14 1101 4135666 1763 161454034 38.70 39.15 38.70 39.10 0.45 1.16% 39.10 2 39.15 15 18.71
2013-05-15 1101 4913246 2456 192718180 39.10 39.45 38.85 39.45 0.35 0.9% 39.35 121 39.45 38 18.88
2013-05-16 1101 8781561 3550 347472597 39.45 39.80 39.05 39.70 0.25 0.63% 39.70 62 39.75 19 19.00
2013-05-17 1101 6870204 1979 272736704 39.85 39.90 39.45 39.50 0.20 -0.5% 39.50 52 39.55 2 18.99
2013-05-20 1101 4009207 1629 157921164 39.50 39.80 39.20 39.25 0.25 -0.63% 39.25 87 39.30 33 18.87
2013-05-21 1101 3780715 1268 149088784 39.40 39.60 39.25 39.50 0.25 0.64% 39.45 5 39.50 726 18.99
2013-05-22 1101 3408179 1207 134877340 39.75 39.80 39.50 39.70 0.20 0.51% 39.65 3 39.70 101 19.09
2013-05-23 1101 6392388 1529 252100324 39.60 39.65 39.30 39.35 0.35 -0.88% 39.30 308 39.35 118 18.92
2013-05-24 1101 4938976 1781 194322114 39.60 39.65 38.90 39.15 0.20 -0.51% 39.10 3 39.15 64 18.82
2013-05-27 1101 3711078 1157 145343232 39.15 39.30 39.00 39.30 0.15 0.38% 39.15 128 39.30 60 18.89
2013-05-28 1101 2663026 1184 104766551 39.50 39.50 39.10 39.30 0.00 0% 39.30 441 39.35 1 18.89
2013-05-29 1101 3925004 1542 155781632 39.30 39.85 39.30 39.85 0.55 1.4% 39.80 1 39.85 16 19.16
2013-05-30 1101 6262159 2383 244993541 39.70 39.70 38.70 38.75 1.10 -2.76% 38.75 50 38.95 99 18.63
2013-05-31 1101 14588634 4112 572149070 38.90 39.50 38.50 39.45 0.70 1.81% 39.40 18 39.45 33 18.97
2013-06-03 1101 8492897 3444 326591527 38.60 38.70 38.25 38.40 1.05 -2.66% 38.40 301 38.50 20 18.46
2013-06-04 1101 6235855 2444 238027110 38.70 38.70 38.05 38.10 0.30 -0.78% 38.10 10 38.15 77 18.32
2013-06-05 1101 10855417 3488 408612006 38.00 38.05 37.30 37.60 0.50 -1.31% 37.55 59 37.60 122 18.08
2013-06-06 1101 5964152 2246 223860117 37.30 37.75 37.30 37.50 0.10 -0.27% 37.50 326 37.60 1 18.03
2013-06-07 1101 4251504 1849 159815905 37.50 37.90 37.40 37.85 0.35 0.93% 37.80 3 37.85 11 18.20
2013-06-10 1101 5202873 1852 199363223 38.20 38.50 38.00 38.45 0.60 1.59% 38.45 41 38.50 282 18.49
2013-06-11 1101 6595317 2342 251924467 38.45 38.45 38.00 38.10 0.35 -0.91% 38.10 272 38.20 22 18.32
2013-06-13 1101 12478768 3789 471828791 38.10 38.20 37.35 37.35 0.75 -1.97% 37.35 88 37.45 352 17.96
2013-06-14 1101 6859302 2792 256548771 37.35 37.65 37.20 37.40 0.05 0.13% 37.40 108 37.45 839 17.98
2013-06-17 1101 4817906 1910 183379888 37.65 38.80 37.30 37.80 0.40 1.07% 37.80 20 37.85 1 18.17
2013-06-18 1101 9071268 2499 340567747 37.80 37.80 37.40 37.55 0.25 -0.66% 37.55 315 37.60 231 18.05
2013-06-19 1101 8338361 2718 313548387 37.55 37.80 37.50 37.55 0.00 0% 37.55 198 37.60 8 18.05
2013-06-20 1101 10653560 2948 397895224 37.50 37.55 37.20 37.30 0.25 -0.67% 37.30 181 37.35 30 17.93
2013-06-21 1101 26341776 7128 938072315 36.50 37.10 35.15 35.15 2.15 -5.76% 35.15 507 35.25 2 16.90
2013-06-24 1101 18930650 6336 662317332 35.15 35.30 34.60 34.60 0.55 -1.56% 34.60 592 34.70 3 16.63
2013-06-25 1101 19432733 6401 663566772 34.50 34.50 33.75 33.75 0.85 -2.46% 33.75 160 33.90 2 16.23
2013-06-26 1101 17522324 4880 599980807 34.50 34.80 33.90 34.80 1.05 3.11% 34.75 15 34.80 191 16.73
2013-06-27 1101 9861656 3754 348927678 35.20 35.55 34.95 35.50 0.70 2.01% 35.50 78 35.55 41 17.07
2013-06-28 1101 12837205 4134 466553678 35.85 36.95 35.40 36.90 1.40 3.94% 36.85 2 36.90 124 17.74
2013-07-01 1101 7705426 3114 284081784 36.80 37.20 36.30 37.00 0.10 0.27% 37.00 725 37.10 15 17.79
2013-07-02 1101 15477243 5298 557771187 37.00 37.20 35.55 35.60 1.40 -3.78% 35.60 312 35.70 1 17.12
2013-07-03 1101 13263882 4956 477638502 35.40 36.55 35.20 36.05 0.45 1.26% 36.00 180 36.15 3 17.33
2013-07-04 1101 4313383 1661 156469667 35.80 36.50 35.80 36.30 0.25 0.69% 36.30 67 36.35 1 17.45
2013-07-05 1101 6422180 1850 234915111 36.50 36.80 36.30 36.40 0.10 0.28% 36.40 126 36.45 1 17.50
2013-07-08 1101 4556525 1752 164648350 36.40 36.50 35.85 36.15 0.25 -0.69% 36.05 1 36.15 31 17.38
2013-07-09 1101 5764695 1842 209165204 36.25 36.50 36.15 36.30 0.15 0.41% 36.25 31 36.30 258 17.45
2013-07-10 1101 9349878 3066 344666448 36.30 37.10 36.30 36.95 0.65 1.79% 36.90 1 36.95 157 17.76
2013-07-11 1101 8959694 3241 333119649 37.20 37.40 37.00 37.20 0.25 0.68% 37.20 30 37.25 63 17.88
2013-07-12 1101 9253000 3382 348731550 37.40 37.85 37.40 37.85 0.65 1.75% 37.80 16 37.85 68 18.20
2013-07-15 1101 7230371 2955 273825708 37.50 38.00 37.50 38.00 0.15 0.4% 37.95 5 38.00 428 18.27
2013-07-16 1101 5416397 2025 205682577 38.00 38.10 37.70 38.10 0.10 0.26% 38.00 67 38.10 212 18.32
2013-07-17 1101 7234273 2608 276076633 38.10 38.30 37.95 38.25 0.15 0.39% 38.25 10 38.30 520 18.39
2013-07-18 1101 8283877 2627 316887577 38.20 38.50 38.15 38.35 0.10 0.26% 38.35 82 38.40 40 18.44
2013-07-19 1101 8816815 2378 339136481 38.25 38.75 38.20 38.60 0.25 0.65% 38.50 1 38.60 68 18.56
2013-07-22 1101 8680865 2241 335975074 38.75 38.85 38.60 38.80 0.20 0.52% 38.80 168 38.85 63 18.65
2013-07-23 1101 15088170 2804 586893930 38.95 39.15 38.70 39.10 0.30 0.77% 39.05 19 39.10 205 18.80
2013-07-24 1101 11318172 2805 437440426 39.10 39.10 38.50 38.50 0.60 -1.53% 38.50 165 38.55 6 18.51
2013-07-25 1101 13881036 2455 510513254 36.80 37.25 36.70 36.80 0.00 -4.42% 36.80 116 36.85 8 17.69
2013-07-26 1101 7875865 3050 289054284 37.25 37.25 36.35 36.75 0.05 -0.14% 36.70 132 36.75 126 17.67
2013-07-29 1101 5091719 2118 185864689 36.90 37.10 36.35 36.35 0.40 -1.09% 36.35 47 36.40 208 17.48
2013-07-30 1101 7016083 3313 259706071 37.05 37.20 36.60 37.15 0.80 2.2% 37.10 1 37.15 45 17.86
2013-07-31 1101 7132029 1726 263901646 37.00 37.25 36.60 36.65 0.50 -1.35% 36.65 50 36.70 15 17.62
2013-08-01 1101 4249801 1928 157497847 37.15 37.20 36.80 37.00 0.35 0.95% 37.00 594 37.05 20 17.79
2013-08-02 1101 4495286 2113 166804432 37.40 37.40 36.90 37.20 0.20 0.54% 37.15 2 37.20 30 17.88
2013-08-05 1101 4120384 1295 151679486 37.20 37.20 36.70 36.95 0.25 -0.67% 36.90 2 36.95 194 17.76
2013-08-06 1101 7152454 2446 260464703 36.95 36.95 36.25 36.40 0.55 -1.49% 36.40 81 36.45 6 17.50
2013-08-07 1101 7512473 2526 275375023 36.25 37.00 36.10 36.90 0.50 1.37% 36.90 1292 36.95 97 17.74
2013-08-08 1101 6445031 2017 236868183 36.90 37.20 36.45 37.00 0.10 0.27% 36.90 1 37.00 102 17.79
2013-08-09 1101 7029888 2377 259878763 37.35 37.40 36.55 36.55 0.45 -1.22% 36.55 213 36.60 3 17.57
2013-08-12 1101 18766416 5771 711976803 37.00 38.45 36.90 38.35 1.80 4.92% 38.30 31 38.35 109 18.44
2013-08-13 1101 16350701 5491 630225787 38.50 38.90 38.10 38.90 0.55 1.43% 38.80 23 38.90 352 18.70
2013-08-14 1101 9217180 3524 355293454 38.90 39.00 38.20 38.60 0.30 -0.77% 38.55 11 38.60 27 18.56
2013-08-15 1101 8784794 2737 338915841 38.60 38.90 37.70 38.70 0.10 0.26% 38.65 102 38.70 147 18.61
2013-08-16 1101 12283063 3295 478150521 38.50 39.10 38.40 38.95 0.25 0.65% 38.90 30 38.95 131 18.46
2013-08-19 1101 8374913 2957 326189624 39.05 39.10 38.60 38.80 0.15 -0.39% 38.80 28 38.85 10 18.39
2013-08-20 1101 6194027 3124 237289651 38.60 38.80 38.00 38.30 0.50 -1.29% 38.25 19 38.30 95 18.15
2013-08-22 1101 14710395 4474 565153273 37.80 39.00 37.50 39.00 0.70 1.83% 38.80 1 39.00 265 18.48
2013-08-23 1101 4397759 1820 169755532 39.00 39.00 38.50 38.75 0.25 -0.64% 38.70 2 38.75 198 18.36
2013-08-26 1101 3794091 1225 146956562 39.00 39.00 38.40 38.95 0.20 0.52% 38.90 8 38.95 50 18.46
2013-08-27 1101 5560748 2368 213338696 38.50 38.75 38.05 38.05 0.90 -2.31% 38.05 28 38.10 3 18.03
2013-08-28 1101 6319359 2614 242462089 37.80 38.60 37.75 38.45 0.40 1.05% 38.45 25 38.50 257 18.22
2013-08-29 1101 4780331 1667 185341165 38.45 38.90 38.45 38.80 0.35 0.91% 38.75 80 38.80 209 18.39
2013-08-30 1101 18860728 4606 739676882 38.95 39.50 38.75 39.50 0.70 1.8% 39.40 1 39.50 586 18.72
2013-09-02 1101 8574145 3322 337348834 39.60 39.60 39.15 39.45 0.05 -0.13% 39.45 42 39.50 112 18.70
2013-09-03 1101 5948121 2476 233322069 39.50 39.60 38.90 39.20 0.25 -0.63% 39.15 10 39.20 85 18.58
2013-09-04 1101 7967742 3922 312396740 39.30 39.50 38.85 39.50 0.30 0.77% 39.45 140 39.50 834 18.72
2013-09-05 1101 8306793 3484 329429708 39.65 39.75 39.55 39.70 0.20 0.51% 39.65 32 39.70 94 18.82
2013-09-06 1101 7628096 2750 302882222 39.70 39.80 39.50 39.75 0.05 0.13% 39.70 60 39.75 218 18.84
2013-09-09 1101 6661112 3122 263217408 39.35 39.80 39.30 39.75 0.00 0% 39.50 58 39.75 319 18.84
2013-09-10 1101 11407858 4737 453509375 39.25 40.00 39.25 40.00 0.25 0.63% 39.95 38 40.00 113 18.96
2013-09-11 1101 11308402 3639 451645578 39.80 40.00 39.70 40.00 0.00 0% 40.00 40 40.05 75 18.96
2013-09-12 1101 13013277 4385 526808793 40.40 40.75 40.25 40.70 0.70 1.75% 40.60 351 40.70 729 19.29
2013-09-13 1101 7614540 2749 305602200 40.25 40.50 40.00 40.20 0.50 -1.23% 40.15 26 40.20 9 19.05
2013-09-14 1101 4174936 2102 165194076 40.00 40.15 39.40 39.40 0.80 -1.99% 39.40 87 39.50 3 18.67
2013-09-16 1101 13230201 4971 539964852 39.80 41.25 39.80 41.15 1.75 4.44% 41.10 3 41.15 124 19.50
2013-09-17 1101 9948759 3372 405311395 41.00 41.00 40.50 40.80 0.35 -0.85% 40.75 3 40.80 397 19.34
2013-09-18 1101 8651107 2948 353777823 41.00 41.10 40.65 40.65 0.15 -0.37% 40.65 382 40.80 23 19.27
2013-09-23 1101 16665285 5463 693100521 40.80 42.05 40.80 41.90 1.25 3.08% 41.80 42 41.90 315 19.86
2013-09-24 1101 8974942 2653 372547226 41.90 42.00 41.20 41.50 0.40 -0.95% 41.45 15 41.50 1068 19.67
2013-09-25 1101 11014344 2904 456030108 41.80 41.80 41.05 41.70 0.20 0.48% 41.65 1 41.70 196 19.76
2013-09-26 1101 11204628 4235 464900750 41.70 41.75 41.05 41.70 0.00 0% 41.65 10 41.70 181 19.76
2013-09-27 1101 21627105 6255 916992383 41.80 43.15 41.80 43.00 1.30 3.12% 42.95 1 43.00 299 20.38
2013-09-30 1101 15088762 4359 644976452 43.00 43.25 41.90 42.80 0.20 -0.47% 42.75 139 42.80 6 20.28
2013-10-01 1101 8695887 3958 366616749 43.00 43.00 41.60 41.70 1.10 -2.57% 41.65 34 41.70 25 19.76
2013-10-02 1101 10578300 3627 445780702 41.70 42.80 41.50 42.30 0.60 1.44% 42.25 5 42.30 66 20.05
2013-10-03 1101 8042480 3069 344295578 42.50 43.00 42.50 42.60 0.30 0.71% 42.55 134 42.60 73 20.19
2013-10-04 1101 8928803 2674 380549088 42.20 43.00 42.20 43.00 0.40 0.94% 42.80 37 43.00 407 20.38
2013-10-07 1101 7943078 1860 339167555 42.95 42.95 42.50 42.75 0.25 -0.58% 42.70 2 42.75 42 20.26
2013-10-08 1101 9391185 3506 405367782 43.00 43.60 42.90 43.60 0.85 1.99% 43.50 1 43.60 390 20.66
2013-10-09 1101 8319816 3188 358462988 43.00 43.40 42.95 43.20 0.40 -0.92% 43.10 20 43.20 59 20.47
2013-10-11 1101 6825610 2656 296294029 43.70 43.95 42.95 43.00 0.20 -0.46% 43.00 309 43.05 1 20.38
2013-10-14 1101 7250797 2303 316900921 43.00 44.25 43.00 43.20 0.20 0.47% 43.20 20 43.30 50 20.47
2013-10-15 1101 7333223 2437 319646661 43.40 43.90 43.20 43.90 0.70 1.62% 43.90 39 43.95 66 20.81
2013-10-16 1101 3510927 1416 154117930 43.90 44.00 43.55 43.85 0.05 -0.11% 43.80 12 43.85 5 20.78
2013-10-17 1101 3045074 1368 133956055 44.20 44.25 43.70 43.95 0.10 0.23% 43.90 138 43.95 358 20.83
2013-10-18 1101 4974499 1915 216106454 44.20 44.20 43.00 43.65 0.30 -0.68% 43.55 6 43.65 145 20.69
2013-10-21 1101 2718533 1494 117743819 43.05 43.65 43.05 43.20 0.45 -1.03% 43.20 59 43.30 58 20.47
2013-10-22 1101 4820853 2097 208393629 43.20 43.55 42.95 43.20 0.00 0% 43.15 3 43.20 189 20.47
2013-10-23 1101 4474795 1992 193353738 43.45 43.55 42.85 42.90 0.30 -0.69% 42.90 9 42.95 11 20.33
2013-10-24 1101 3934304 1849 167759238 42.50 42.85 42.45 42.80 0.10 -0.23% 42.70 10 42.80 670 20.28
2013-10-25 1101 4883843 2236 205530656 42.05 42.45 41.90 42.10 0.70 -1.64% 42.10 55 42.25 1 19.95
2013-10-28 1101 4369534 1861 185071642 42.10 42.65 41.70 42.65 0.55 1.31% 42.50 11 42.65 131 20.21
2013-10-29 1101 3594176 1738 152234574 41.90 42.65 41.90 42.50 0.15 -0.35% 42.50 6 42.55 56 20.14
2013-10-30 1101 5021639 1914 212318016 42.00 42.75 42.00 42.75 0.25 0.59% 42.60 3 42.75 86 20.26
2013-10-31 1101 6419670 1799 272622746 42.00 42.75 42.00 42.75 0.00 0% 42.45 103 42.75 195 20.26
2013-11-01 1101 4966300 1548 210999680 43.15 43.15 42.25 42.40 0.35 -0.82% 42.35 7 42.40 120 20.09
2013-11-04 1101 5334195 2933 222392757 42.30 42.30 41.20 41.55 0.85 -2% 41.55 44 41.60 4 19.69
2013-11-05 1101 5277424 2258 217373129 41.05 41.50 41.00 41.00 0.55 -1.32% 41.00 338 41.10 19 19.43
2013-11-06 1101 7084687 3511 288999476 41.00 41.35 40.50 40.80 0.20 -0.49% 40.75 10 40.80 105 19.34
2013-11-07 1101 6379983 2426 259551590 40.80 41.05 40.45 41.05 0.25 0.61% 40.85 6 41.05 182 19.45
2013-11-08 1101 4901938 2009 199573485 40.25 41.05 40.25 41.05 0.00 0% 40.90 1 41.05 14 19.45
2013-11-11 1101 5197915 2179 211489630 40.30 41.00 40.30 41.00 0.05 -0.12% 40.85 2 41.00 391 19.43
2013-11-12 1101 8876399 3287 367163005 40.75 41.70 40.60 41.60 0.60 1.46% 41.55 1 41.65 10 19.72
2013-11-13 1101 7295504 2805 300159253 42.00 42.00 40.30 41.00 0.60 -1.44% 40.95 70 41.00 5 19.43
2013-11-14 1101 4750364 1985 193769040 40.45 41.00 40.45 41.00 0.00 0% 40.80 62 41.00 1171 19.43
2013-11-15 1101 9962814 2992 417994068 41.50 42.45 41.20 42.45 1.45 3.54% 42.40 9 42.45 49 20.12
2013-11-18 1101 9815251 3547 422393678 42.65 43.45 42.60 43.00 0.55 1.3% 43.00 338 43.05 1 17.00
2013-11-19 1101 17855956 5193 782331230 43.40 44.25 43.10 43.90 0.90 2.09% 43.85 2 43.90 163 17.35
2013-11-20 1101 14540360 5040 624092731 43.20 43.45 42.55 42.55 1.35 -3.08% 42.55 278 42.60 40 16.82
2013-11-21 1101 10137269 3882 428478148 42.80 42.80 42.10 42.10 0.45 -1.06% 42.10 345 42.15 1 16.64
2013-11-22 1101 10607797 3426 452075317 42.20 42.95 42.05 42.60 0.50 1.19% 42.55 48 42.60 615 16.84
2013-11-25 1101 16221581 4672 708888911 43.00 44.00 42.90 43.65 1.05 2.46% 43.65 118 43.70 101 17.25
2013-11-26 1101 34027049 8263 1513825303 43.30 45.60 43.30 43.60 0.05 -0.11% 43.60 315 43.80 8 17.23
2013-11-27 1101 25558682 7497 1154780191 44.45 45.60 44.20 45.00 1.40 3.21% 45.00 35 45.10 3 17.79
2013-11-28 1101 13911827 4848 642532259 45.70 46.50 45.70 46.00 1.00 2.22% 45.95 11 46.00 7 18.18
2013-11-29 1101 13394156 4905 623676587 46.00 46.95 46.00 46.85 0.85 1.85% 46.80 54 46.85 100 18.52
2013-12-02 1101 7723457 3472 357853307 46.85 46.85 46.05 46.35 0.50 -1.07% 46.20 2 46.35 233 18.32
2013-12-03 1101 13539850 4181 629647183 46.35 46.95 46.05 46.55 0.20 0.43% 46.50 1 46.55 8 18.40
2013-12-04 1101 7237442 3578 334933742 46.55 46.55 46.05 46.05 0.50 -1.07% 46.05 77 46.25 20 18.20
2013-12-05 1101 9895773 3135 456797113 46.50 46.50 45.90 46.05 0.00 0% 46.05 6 46.10 44 18.20
2013-12-06 1101 14838110 4509 668021938 45.60 45.90 44.35 44.35 1.70 -3.69% 44.35 167 44.50 20 17.53
2013-12-09 1101 9631208 3713 434558973 45.45 45.60 44.65 44.80 0.45 1.01% 44.80 131 44.85 1 17.71
2013-12-10 1101 6858671 3146 307286236 45.00 45.00 44.50 45.00 0.20 0.45% 45.00 83 45.05 3 17.79
2013-12-11 1101 8856314 2676 400080401 45.00 45.50 44.80 45.30 0.30 0.67% 45.30 20 45.35 23 17.91
2013-12-12 1101 16715840 4740 766472921 45.50 46.60 45.10 46.40 1.10 2.43% 46.35 20 46.40 5 18.34
2013-12-13 1101 7799294 3053 357471315 46.40 46.40 45.50 45.90 0.50 -1.08% 45.80 21 45.90 30 18.14
2013-12-16 1101 8686915 3418 392744007 45.60 45.70 44.95 44.95 0.95 -2.07% 44.95 18 45.00 84 17.77
2013-12-17 1101 6424053 2161 289997458 45.05 45.65 44.80 44.80 0.15 -0.33% 44.80 19 44.90 10 17.71
2013-12-18 1101 7343127 2592 330299475 45.45 45.45 44.50 44.95 0.15 0.33% 44.90 7 44.95 312 17.77
2013-12-19 1101 7440883 2737 338317129 45.00 45.75 45.00 45.45 0.50 1.11% 45.40 33 45.45 1023 17.96
2013-12-20 1101 8380053 2314 383034594 45.45 46.00 45.20 45.65 0.20 0.44% 45.65 34 45.70 124 18.04
2013-12-23 1101 8836751 2587 407351017 45.65 46.45 45.65 45.85 0.20 0.44% 45.80 236 45.85 3 18.12
2013-12-24 1101 5734455 1847 260947422 45.80 45.85 45.35 45.40 0.45 -0.98% 45.40 72 45.45 150 17.94
2013-12-25 1101 4510725 1201 204654974 45.40 45.60 45.15 45.50 0.10 0.22% 45.45 37 45.50 91 17.98
2013-12-26 1101 3703885 1362 169119638 45.50 45.85 45.35 45.65 0.15 0.33% 45.65 103 45.70 92 18.04
2013-12-27 1101 6303721 2103 288235673 45.60 46.10 45.55 45.70 0.05 0.11% 45.70 93 45.75 172 18.06
2013-12-30 1101 10441609 2765 482911010 46.00 46.60 45.75 46.60 0.90 1.97% 46.15 36 46.60 193 18.42
2013-12-31 1101 5813398 1545 269599653 46.75 46.75 45.95 46.25 0.35 -0.75% 46.10 23 46.25 98 18.28
2013-12-31 1101 5813398 1545 269599653 46.75 46.75 45.95 46.25 0.35 0% 46.10 23 46.25 98 18.28