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　59.20
0
0%		59.30
0.1
0.17%		57.20
-2.1
-3.54%		 　57.00
-0.2
-0.35%		56.60
-0.4
-0.7%		56.70
0.1
0.18%		58.50
1.8
3.17%		58.60
0.1
0.17%		 　58.00
-0.6
-1.02%		58.10
0.1
0.17%		58.80
0.7
1.2%		57.40
-1.4
-2.38%		58.00
0.6
1.05%		 　58.00
0
0%		58.20
0.2
0.34%		58.40
0.2
0.34%		58.50
0.1
0.17%		58.60
0.1
0.17%		 　59.40
0.8
1.37%		60.40
1
1.68%		60.20
-0.2
-0.33%		59.90
-0.3
-0.5%		58.36
2 月59.50
-0.4
-0.67%		 　60.00
0.5
0.84%		59.30
-0.7
-1.17%		60.00
0.7
1.18%		 　　　　　　　　　　60.50
0.5
0.83%		60.90
0.4
0.66%		61.40
0.5
0.82%		61.00
-0.4
-0.65%		62.20
1.2
1.97%		62.20
0
0%		 61.70
-0.5
-0.8%		61.00
-0.7
-1.13%		61.00
0
0%		 60.77
3 月60.60
-0.4
-0.66%		 　60.40
-0.2
-0.33%		60.00
-0.4
-0.66%		61.50
1.5
2.5%		61.60
0.1
0.16%		61.60
0
0%		 　61.50
-0.1
-0.16%		60.20
-1.3
-2.11%		59.00
-1.2
-1.99%		57.80
-1.2
-2.03%		57.50
-0.3
-0.52%		 　57.40
-0.1
-0.17%		56.90
-0.5
-0.87%		56.50
-0.4
-0.7%		57.00
0.5
0.88%		58.10
1.1
1.93%		 　57.50
-0.6
-1.03%		57.50
0
0%		57.60
0.1
0.17%		58.00
0.4
0.69%		59.00
1
1.72%		 58.89
4 月58.00
-1
-1.69%		58.30
0.3
0.52%		58.00
-0.3
-0.51%		 　　　56.90
-1.1
-1.9%		56.50
-0.4
-0.7%		56.50
0
0%		56.60
0.1
0.18%		57.10
0.5
0.88%		 　57.30
0.2
0.35%		57.20
-0.1
-0.17%		57.50
0.3
0.52%		57.10
-0.4
-0.7%		57.30
0.2
0.35%		 　57.40
0.1
0.17%		57.50
0.1
0.17%		57.70
0.2
0.35%		58.30
0.6
1.04%		58.10
-0.2
-0.34%		 　58.40
0.3
0.52%		58.30
-0.1
-0.17%		 57.52
5 月　58.00
-0.3
-0.51%		57.50
-0.5
-0.86%		 　58.00
0.5
0.87%		58.30
0.3
0.52%		59.30
1
1.72%		59.30
0
0%		59.00
-0.3
-0.51%		 　58.80
-0.2
-0.34%		58.20
-0.6
-1.02%		58.20
0
0%		59.60
1.4
2.41%		59.80
0.2
0.34%		 　60.20
0.4
0.67%		60.20
0
0%		60.60
0.4
0.66%		59.10
-1.5
-2.48%		59.40
0.3
0.51%		 　60.00
0.6
1.01%		59.50
-0.5
-0.83%		60.20
0.7
1.18%		58.60
-1.6
-2.66%		60.40
1.8
3.07%		59.2
6 月 　58.80
-1.6
-2.65%		58.80
0
0%		60.00
1.2
2.04%		59.20
-0.8
-1.33%		59.80
0.6
1.01%		 　59.00
-0.8
-1.34%		58.80
-0.2
-0.34%		 58.40
-0.4
-0.68%		58.00
-0.4
-0.68%		 　58.30
0.3
0.52%		58.80
0.5
0.86%		58.00
-0.8
-1.36%		58.80
0.8
1.38%		58.70
-0.1
-0.17%		 　57.20
-1.5
-2.56%		56.60
-0.6
-1.05%		57.00
0.4
0.71%		56.70
-0.3
-0.53%		57.50
0.8
1.41%		 58.24
7 月57.50
0
0%		57.70
0.2
0.35%		58.00
0.3
0.52%		57.30
-0.7
-1.21%		59.00
1.7
2.97%		 　58.00
-1
-1.69%		58.50
0.5
0.86%		58.90
0.4
0.68%		59.30
0.4
0.68%		59.00
-0.3
-0.51%		 　58.20
-0.8
-1.36%		54.60
-3.6
-6.19%		54.20
-0.4
-0.73%		54.10
-0.1
-0.18%		53.50
-0.6
-1.11%		 　54.00
0.5
0.93%		56.00
2
3.7%		54.50
-1.5
-2.68%		54.70
0.2
0.37%		55.00
0.3
0.55%		 　54.60
-0.4
-0.73%		54.80
0.2
0.37%		54.40
-0.4
-0.73%		56.32
8 月54.00
-0.4
-0.74%		54.30
0.3
0.56%		 　54.00
-0.3
-0.55%		53.60
-0.4
-0.74%		53.00
-0.6
-1.12%		52.90
-0.1
-0.19%		54.40
1.5
2.84%		 　54.40
0
0%		54.90
0.5
0.92%		55.30
0.4
0.73%		53.90
-1.4
-2.53%		53.10
-0.8
-1.48%		 　52.30
-0.8
-1.51%		49.50
-2.8
-5.35%		 47.45
-2.05
-4.14%		48.55
1.1
2.32%		 　49.30
0.75
1.54%		49.25
-0.05
-0.1%		50.00
0.75
1.52%		49.55
-0.45
-0.9%		50.80
1.25
2.52%		 51.97
9 月　51.20
0.4
0.79%		51.70
0.5
0.98%		51.70
0
0%		52.40
0.7
1.35%		53.20
0.8
1.53%		 　53.50
0.3
0.56%		54.10
0.6
1.12%		54.40
0.3
0.55%		54.00
-0.4
-0.74%		54.10
0.1
0.19%		54.20
0.1
0.18%		 54.30
0.1
0.18%		54.00
-0.3
-0.55%		54.80
0.8
1.48%		 　　　53.70
-1.1
-2.01%		54.00
0.3
0.56%		53.00
-1
-1.85%		52.90
-0.1
-0.19%		54.20
1.3
2.46%		 　52.80
-1.4
-2.58%		 53.41
10 月52.80
0
0%		53.40
0.6
1.14%		54.90
1.5
2.81%		54.70
-0.2
-0.36%		 　55.20
0.5
0.91%		55.00
-0.2
-0.36%		54.30
-0.7
-1.27%		 54.70
0.4
0.74%		 　54.10
-0.6
-1.1%		54.60
0.5
0.92%		54.30
-0.3
-0.55%		54.80
0.5
0.92%		54.90
0.1
0.18%		 　54.30
-0.6
-1.09%		53.50
-0.8
-1.47%		53.70
0.2
0.37%		53.80
0.1
0.19%		53.20
-0.6
-1.12%		 　53.40
0.2
0.38%		53.40
0
0%		54.20
0.8
1.5%		54.30
0.1
0.18%		54.19
11 月54.50
0.2
0.37%		 　54.00
-0.5
-0.92%		54.30
0.3
0.56%		54.50
0.2
0.37%		54.40
-0.1
-0.18%		51.80
-2.6
-4.78%		 　48.90
-2.9
-5.6%		47.90
-1
-2.04%		47.05
-0.85
-1.77%		47.15
0.1
0.21%		47.15
0
0%		 　47.05
-0.1
-0.21%		46.95
-0.1
-0.21%		45.75
-1.2
-2.56%		43.10
-2.65
-5.79%		41.40
-1.7
-3.94%		 　42.20
0.8
1.93%		42.95
0.75
1.78%		43.35
0.4
0.93%		43.60
0.25
0.58%		44.10
0.5
1.15%		 47.55
12 月　44.80
0.7
1.59%		43.45
-1.35
-3.01%		42.75
-0.7
-1.61%		42.60
-0.15
-0.35%		42.70
0.1
0.23%		 　43.50
0.8
1.87%		43.30
-0.2
-0.46%		43.05
-0.25
-0.58%		42.70
-0.35
-0.81%		43.05
0.35
0.82%		 　42.75
-0.3
-0.7%		43.00
0.25
0.58%		44.10
1.1
2.56%		44.10
0
0%		44.55
0.45
1.02%		 　44.25
-0.3
-0.67%		44.50
0.25
0.56%		44.65
0.15
0.34%		45.15
0.5
1.12%		45.15
0
0%		 　45.25
0.1
0.22%		44.00
-1.25
-2.76%		43.81

說明:最高漲幅:3.7%最低跌幅:-6.19% 最高價:62.20最低價:41.40平均價:54.9,灰色底表示週末,漲142天(73.25)元,跌143天(-102.95)元,平盤25天
4%=1,3%=8,2%=22,1%=72,0%=64,-0%=2,-1%=4,-2%=4,-3%=12,-4%=20,-5%=28,-6%=73,

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 2103 996498 668 58960582 59.30 59.50 58.70 59.20 0.20 0% 59.10 1 59.20 2 15.91
2013-01-03 2103 2288226 1531 136438984 59.80 60.10 59.20 59.30 0.10 0.17% 59.20 49 59.30 4 15.94
2013-01-04 2103 3528638 2161 203318470 59.20 59.30 57.20 57.20 2.10 -3.54% 57.20 184 57.40 12 15.38
2013-01-07 2103 2524965 1469 142537805 57.00 57.10 55.60 57.00 0.20 -0.35% 56.70 1 57.00 41 15.32
2013-01-08 2103 1376610 933 77521870 56.20 56.70 55.90 56.60 0.40 -0.7% 56.50 14 56.60 9 15.22
2013-01-09 2103 1403856 957 79227294 56.50 56.70 56.10 56.70 0.10 0.18% 56.70 14 56.80 4 15.24
2013-01-10 2103 2569080 1513 148096946 56.90 58.50 56.60 58.50 1.80 3.17% 58.40 4 58.50 81 15.73
2013-01-11 2103 1394794 936 81525737 58.50 58.70 58.10 58.60 0.10 0.17% 58.50 19 58.60 47 15.75
2013-01-14 2103 1264738 856 72983504 58.50 58.50 57.30 58.00 0.60 -1.02% 57.90 3 58.00 118 15.59
2013-01-15 2103 1070708 621 62104327 57.80 58.40 57.60 58.10 0.10 0.17% 58.00 186 58.10 6 15.62
2013-01-16 2103 1873499 1145 109732987 58.10 59.10 57.70 58.80 0.70 1.2% 58.70 3 58.80 60 15.81
2013-01-17 2103 2068656 1270 119844848 58.90 59.20 56.60 57.40 1.40 -2.38% 57.40 16 57.50 21 15.43
2013-01-18 2103 1225158 677 71170864 57.50 58.40 57.50 58.00 0.60 1.05% 58.00 82 58.20 3 15.59
2013-01-21 2103 883195 475 51065139 57.90 58.20 57.40 58.00 0.00 0% 58.00 343 58.10 14 15.59
2013-01-22 2103 864430 509 49928285 57.50 58.20 57.40 58.20 0.20 0.34% 58.00 10 58.20 29 15.65
2013-01-23 2103 829352 479 48268442 57.70 58.40 57.70 58.40 0.20 0.34% 58.20 10 58.40 19 15.70
2013-01-24 2103 1251404 762 73132300 58.00 58.70 57.70 58.50 0.10 0.17% 58.50 108 58.60 23 15.73
2013-01-25 2103 2120192 941 123623225 58.00 58.60 57.90 58.60 0.10 0.17% 58.60 70 58.70 72 15.75
2013-01-28 2103 1663410 948 98412919 58.80 59.40 58.80 59.40 0.80 1.37% 59.30 10 59.40 10 15.97
2013-01-29 2103 1716261 1213 102991764 59.50 60.50 59.50 60.40 1.00 1.68% 60.30 7 60.40 13 16.24
2013-01-30 2103 1468739 1034 88714640 61.00 61.00 59.90 60.20 0.20 -0.33% 60.00 25 60.20 12 16.18
2013-01-31 2103 1719197 997 103436967 61.00 61.00 59.80 59.90 0.30 -0.5% 59.90 23 60.00 12 16.10
2013-02-01 2103 1567274 1016 93739385 59.90 60.10 59.20 59.50 0.40 -0.67% 59.50 11 59.70 8 15.99
2013-02-04 2103 1097491 718 65837995 59.50 60.20 59.50 60.00 0.50 0.84% 59.90 2 60.00 44 16.13
2013-02-05 2103 1271284 911 75268190 59.90 59.90 58.70 59.30 0.70 -1.17% 59.00 36 59.30 25 15.94
2013-02-06 2103 1486935 775 89224209 60.00 60.20 59.70 60.00 0.70 1.18% 60.00 355 60.10 12 16.13
2013-02-18 2103 1217841 948 73848397 61.40 61.40 60.20 60.50 0.50 0.83% 60.40 4 60.50 24 16.26
2013-02-19 2103 799429 634 48563919 60.50 60.90 60.50 60.90 0.40 0.66% 60.80 10 60.90 24 16.37
2013-02-20 2103 1413342 1052 86474274 61.30 61.40 60.90 61.40 0.50 0.82% 61.20 2 61.40 81 16.51
2013-02-21 2103 2082622 1567 126816207 61.50 61.50 60.50 61.00 0.40 -0.65% 60.70 17 61.00 6 16.40
2013-02-22 2103 2812519 1533 172820503 61.00 62.50 60.20 62.20 1.20 1.97% 62.10 1 62.20 51 16.72
2013-02-23 2103 933841 486 58053442 62.80 62.80 61.70 62.20 0.00 0% 62.20 52 62.30 20 16.72
2013-02-25 2103 2137512 1033 132397223 61.70 62.20 61.50 61.70 0.50 -0.8% 61.60 172 62.00 56 16.59
2013-02-26 2103 1077743 666 65800623 61.00 61.40 60.80 61.00 0.70 -1.13% 61.00 173 61.20 5 16.40
2013-02-27 2103 1107674 637 67615014 61.00 61.40 60.80 61.00 0.00 0% 61.00 142 61.10 1 16.40
2013-03-01 2103 1277670 829 77609278 61.00 61.10 60.40 60.60 0.40 -0.66% 60.50 40 60.60 13 16.29
2013-03-04 2103 1592907 1022 95595465 60.00 60.40 59.50 60.40 0.20 -0.33% 60.20 2 60.40 40 16.24
2013-03-05 2103 1522132 966 91329420 60.10 60.30 59.80 60.00 0.40 -0.66% 60.00 91 60.10 9 16.13
2013-03-06 2103 1196157 817 73022444 60.50 61.50 60.40 61.50 1.50 2.5% 61.20 1 61.50 106 16.53
2013-03-07 2103 1070155 727 65553091 62.00 62.00 60.60 61.60 0.10 0.16% 61.10 18 61.60 26 16.56
2013-03-08 2103 844012 532 51943416 61.40 61.70 61.10 61.60 0.00 0% 61.50 435 61.60 10 16.56
2013-03-11 2103 886448 595 54709959 61.50 62.00 61.30 61.50 0.10 -0.16% 61.50 37 61.80 31 16.53
2013-03-12 2103 1117568 889 67725374 61.30 61.30 60.20 60.20 1.30 -2.11% 60.20 8 60.30 6 16.18
2013-03-13 2103 2890191 1976 171186069 60.00 60.50 58.50 59.00 1.20 -1.99% 58.90 11 59.00 18 15.86
2013-03-14 2103 2378684 1597 138056172 59.00 59.00 57.80 57.80 1.20 -2.03% 57.80 81 57.90 2 15.54
2013-03-15 2103 3233343 1990 185388694 57.60 57.80 56.80 57.50 0.30 -0.52% 57.50 326 57.60 33 15.46
2013-03-18 2103 1436578 1077 81901005 57.30 57.40 56.50 57.40 0.10 -0.17% 57.20 5 57.40 10 17.55
2013-03-19 2103 3049953 2068 173364021 56.80 57.50 56.60 56.90 0.50 -0.87% 56.90 133 57.00 14 17.40
2013-03-20 2103 3218134 1934 181899163 57.00 57.00 56.30 56.50 0.40 -0.7% 56.50 10 56.60 4 17.28
2013-03-21 2103 3739009 2332 214432098 57.00 57.90 56.80 57.00 0.50 0.88% 57.00 116 57.10 12 17.43
2013-03-22 2103 2956698 1903 171331730 57.00 58.70 56.70 58.10 1.10 1.93% 58.10 168 58.20 1 17.77
2013-03-25 2103 1352898 1122 78094901 58.50 58.60 57.50 57.50 0.60 -1.03% 57.50 21 57.70 2 17.58
2013-03-26 2103 1015250 815 58353015 57.10 57.70 57.10 57.50 0.00 0% 57.50 694 57.60 7 17.58
2013-03-27 2103 1137066 815 65317509 57.50 57.70 57.10 57.60 0.10 0.17% 57.50 400 57.60 4 17.61
2013-03-28 2103 1801632 1115 104482569 58.10 58.30 57.60 58.00 0.40 0.69% 58.00 145 58.10 10 17.74
2013-03-29 2103 1504190 933 88534280 58.40 59.30 58.00 59.00 1.00 1.72% 59.00 239 59.10 4 18.04
2013-04-01 2103 670799 557 39109342 59.00 59.00 58.00 58.00 1.00 -1.69% 58.00 438 58.10 9 17.74
2013-04-02 2103 1436582 936 83250256 58.00 58.40 57.50 58.30 0.30 0.52% 58.20 1 58.30 58 17.83
2013-04-03 2103 1104439 708 64112585 58.30 58.30 57.80 58.00 0.30 -0.51% 58.00 312 58.10 9 17.74
2013-04-08 2103 2080913 1495 118571441 57.30 57.90 56.70 56.90 1.10 -1.9% 56.90 22 57.00 85 17.40
2013-04-09 2103 2165658 1350 122627500 56.90 57.00 56.30 56.50 0.40 -0.7% 56.50 79 56.60 4 17.28
2013-04-10 2103 1975832 1532 111074871 56.50 56.70 56.00 56.50 0.00 0% 56.50 10 56.60 2 17.28
2013-04-11 2103 1034368 815 58474733 56.20 57.00 56.20 56.60 0.10 0.18% 56.50 423 56.60 18 17.31
2013-04-12 2103 1277141 786 72852929 56.60 57.30 56.50 57.10 0.50 0.88% 57.00 2 57.10 8 17.46
2013-04-15 2103 1042545 750 59541765 57.10 57.50 56.60 57.30 0.20 0.35% 57.00 556 57.30 1 17.52
2013-04-16 2103 706695 631 40253727 56.60 57.50 56.60 57.20 0.10 -0.17% 57.20 36 57.30 9 17.49
2013-04-17 2103 1198745 914 68795294 57.40 57.60 57.10 57.50 0.30 0.52% 57.40 2 57.50 21 17.58
2013-04-18 2103 1047734 737 59797138 57.10 57.40 56.70 57.10 0.40 -0.7% 57.00 879 57.10 37 17.46
2013-04-19 2103 1144279 673 65519323 57.30 57.40 57.10 57.30 0.20 0.35% 57.20 3 57.30 57 17.52
2013-04-22 2103 1121587 642 64320864 57.30 57.50 57.00 57.40 0.10 0.17% 57.30 13 57.40 11 17.55
2013-04-23 2103 989662 745 56660926 57.40 57.60 57.00 57.50 0.10 0.17% 57.30 1 57.50 70 17.58
2013-04-24 2103 596736 477 34388514 57.50 57.90 57.30 57.70 0.20 0.35% 57.60 6 57.70 10 17.65
2013-04-25 2103 1076704 865 62452032 58.00 58.30 57.70 58.30 0.60 1.04% 58.20 52 58.30 31 17.83
2013-04-26 2103 1330401 869 77228391 58.30 58.60 57.40 58.10 0.20 -0.34% 58.00 16 58.20 22 17.77
2013-04-29 2103 681757 458 39722674 58.10 58.50 57.80 58.40 0.30 0.52% 58.20 16 58.40 3 17.86
2013-04-30 2103 944800 600 55032800 58.20 58.60 57.80 58.30 0.10 -0.17% 58.20 12 58.30 47 17.83
2013-05-02 2103 614030 491 35670016 57.70 58.30 57.70 58.00 0.30 -0.51% 58.00 108 58.10 5 17.74
2013-05-03 2103 1246476 617 71733641 58.00 58.20 57.10 57.50 0.50 -0.86% 57.30 3 57.50 15 17.58
2013-05-06 2103 934815 742 53943613 57.50 58.00 57.50 58.00 0.50 0.87% 57.90 3 58.00 23 17.74
2013-05-07 2103 525750 410 30555900 58.00 58.30 57.60 58.30 0.30 0.52% 58.20 59 58.30 37 17.83
2013-05-08 2103 1636792 1124 96860728 58.30 59.70 58.30 59.30 1.00 1.72% 59.20 3 59.30 56 18.13
2013-05-09 2103 674466 610 40015794 59.50 59.70 59.10 59.30 0.00 0% 59.20 9 59.30 10 18.13
2013-05-10 2103 859257 586 50819617 59.30 59.60 58.70 59.00 0.30 -0.51% 58.90 18 59.00 13 19.93
2013-05-13 2103 506773 368 29680981 59.20 59.20 58.20 58.80 0.20 -0.34% 58.50 91 58.80 81 19.86
2013-05-14 2103 617487 497 36091846 58.80 58.80 58.20 58.20 0.60 -1.02% 58.20 3 58.30 5 19.66
2013-05-15 2103 485152 391 28301491 58.80 58.80 58.10 58.20 0.00 0% 58.10 24 58.20 39 19.66
2013-05-16 2103 1334089 1079 79081656 58.80 59.60 58.80 59.60 1.40 2.41% 59.50 2 59.60 18 20.14
2013-05-17 2103 909287 649 54394369 59.60 60.20 59.30 59.80 0.20 0.34% 59.70 20 59.80 26 20.20
2013-05-20 2103 824771 720 49448370 59.80 60.20 59.60 60.20 0.40 0.67% 60.10 8 60.20 37 20.34
2013-05-21 2103 796699 644 47913654 60.20 60.40 59.80 60.20 0.00 0% 60.20 8 60.30 18 20.34
2013-05-22 2103 1575559 988 95307788 60.50 60.80 60.20 60.60 0.40 0.66% 60.40 12 60.60 48 20.47
2013-05-23 2103 1319804 898 78462636 60.60 60.60 58.90 59.10 1.50 -2.48% 59.00 13 59.10 23 19.97
2013-05-24 2103 924416 783 54583374 59.10 59.70 58.50 59.40 0.30 0.51% 59.40 9 59.50 3 20.07
2013-05-27 2103 829931 620 49435958 59.40 60.00 59.00 60.00 0.60 1.01% 59.90 1 60.00 44 20.27
2013-05-28 2103 1222475 862 73002261 60.00 60.00 59.50 59.50 0.50 -0.83% 59.50 35 59.70 5 20.10
2013-05-29 2103 1001188 688 59918448 59.30 60.30 59.20 60.20 0.70 1.18% 60.10 1 60.20 32 20.34
2013-05-30 2103 1081225 738 63857494 59.60 60.00 58.60 58.60 1.60 -2.66% 58.60 7 58.80 8 19.80
2013-05-31 2103 2604632 1006 156325420 58.80 60.40 58.80 60.40 1.80 3.07% 60.30 2 60.40 8 20.41
2013-06-03 2103 1151976 849 68042281 59.50 59.60 58.80 58.80 1.60 -2.65% 58.80 25 59.00 1 19.86
2013-06-04 2103 827498 656 48715454 59.00 59.40 58.50 58.80 0.00 0% 58.80 232 58.90 1 19.86
2013-06-05 2103 911033 676 54142560 58.80 60.00 58.50 60.00 1.20 2.04% 59.90 30 60.00 46 20.27
2013-06-06 2103 879547 700 52087709 59.80 59.80 58.80 59.20 0.80 -1.33% 59.20 145 59.30 6 20.00
2013-06-07 2103 963631 721 57000042 58.80 59.80 58.60 59.80 0.60 1.01% 59.70 6 59.80 27 20.20
2013-06-10 2103 539465 435 31968183 59.80 60.00 58.80 59.00 0.80 -1.34% 58.90 29 59.00 36 19.93
2013-06-11 2103 697613 481 41026558 59.40 59.40 58.50 58.80 0.20 -0.34% 58.70 12 58.80 7 19.86
2013-06-13 2103 1584063 1109 92586267 58.20 59.20 58.00 58.40 0.40 -0.68% 58.40 108 58.70 3 19.73
2013-06-14 2103 1122263 738 65397854 58.20 58.80 58.00 58.00 0.40 -0.68% 58.00 28 58.20 16 19.59
2013-06-17 2103 536509 496 31402322 58.00 59.00 58.00 58.30 0.30 0.52% 58.30 26 58.50 3 19.70
2013-06-18 2103 1070341 827 62326537 58.30 58.80 57.90 58.80 0.50 0.86% 58.50 20 58.80 47 19.86
2013-06-19 2103 1289162 971 75141296 58.80 58.80 58.00 58.00 0.80 -1.36% 58.00 45 58.10 8 19.59
2013-06-20 2103 1020669 792 59564929 58.00 58.80 57.80 58.80 0.80 1.38% 58.50 49 58.80 23 19.86
2013-06-21 2103 2627282 1132 153353843 57.70 60.00 57.20 58.70 0.10 -0.17% 58.70 33 58.80 41 19.83
2013-06-24 2103 1365844 988 78591066 58.70 58.70 57.20 57.20 1.50 -2.56% 57.20 10 57.30 201 19.32
2013-06-25 2103 1560819 955 88371065 57.00 57.20 56.30 56.60 0.60 -1.05% 56.60 311 56.70 56 19.12
2013-06-26 2103 1105991 812 63051687 57.50 57.50 56.60 57.00 0.40 0.71% 57.00 11 57.10 2 19.26
2013-06-27 2103 1401615 959 80082860 57.00 57.60 56.70 56.70 0.30 -0.53% 56.70 27 56.90 1 19.16
2013-06-28 2103 2446511 1574 139315279 57.00 57.50 56.40 57.50 0.80 1.41% 57.20 3 57.50 30 19.43
2013-07-01 2103 780303 556 44834318 57.10 58.00 56.60 57.50 0.00 0% 57.50 273 57.80 8 19.43
2013-07-02 2103 746825 546 43162430 58.00 58.00 57.30 57.70 0.20 0.35% 57.70 159 57.80 1 19.49
2013-07-03 2103 1362296 1000 79226162 58.00 58.40 57.70 58.00 0.30 0.52% 58.00 186 58.20 1 19.59
2013-07-04 2103 968329 725 55883407 58.30 58.70 57.10 57.30 0.70 -1.21% 57.30 5 57.40 9 19.36
2013-07-05 2103 1517384 946 88662722 57.40 59.00 57.40 59.00 1.70 2.97% 58.70 1 59.00 151 19.93
2013-07-08 2103 684833 452 39944614 59.20 59.20 58.00 58.00 1.00 -1.69% 58.00 8 58.10 8 19.59
2013-07-09 2103 1037894 473 60800923 58.40 59.10 58.30 58.50 0.50 0.86% 58.50 149 58.70 3 19.76
2013-07-10 2103 1602107 489 94295501 58.50 59.30 58.50 58.90 0.40 0.68% 58.80 1 58.90 11 19.90
2013-07-11 2103 3485122 1029 204733198 59.10 59.30 59.00 59.30 0.40 0.68% 59.20 1 59.30 57 20.03
2013-07-12 2103 805000 529 47450300 59.20 59.30 58.80 59.00 0.30 -0.51% 58.90 11 59.00 13 19.93
2013-07-15 2103 2198232 1549 127848650 57.80 58.50 57.80 58.20 0.80 -1.36% 58.10 11 58.20 76 19.66
2013-07-16 2103 6005938 2185 332179161 56.00 56.10 54.60 54.60 0.00 -6.19% 54.60 47 54.80 1 18.45
2013-07-17 2103 3523709 2173 191598234 54.60 55.40 54.10 54.20 0.40 -0.73% 54.20 37 54.30 1 18.31
2013-07-18 2103 2228895 1440 120321571 54.20 54.50 53.70 54.10 0.10 -0.18% 54.00 7 54.10 58 18.28
2013-07-19 2103 2365561 1291 127193500 54.20 54.70 52.90 53.50 0.60 -1.11% 53.40 8 53.50 11 18.07
2013-07-22 2103 1153632 950 62190428 53.00 54.20 53.00 54.00 0.50 0.93% 54.00 48 54.10 3 18.24
2013-07-23 2103 1658677 1168 91676027 54.60 56.00 54.50 56.00 2.00 3.7% 55.90 6 56.00 22 18.92
2013-07-24 2103 2085514 1533 114663851 56.00 56.20 54.50 54.50 1.50 -2.68% 54.50 95 54.70 5 18.41
2013-07-25 2103 1478632 918 81323363 54.50 55.40 54.20 54.70 0.20 0.37% 54.70 99 55.00 1 18.48
2013-07-26 2103 679715 509 37457025 54.70 55.40 54.70 55.00 0.30 0.55% 55.00 39 55.10 3 18.58
2013-07-29 2103 776629 621 42459998 55.00 55.50 54.30 54.60 0.40 -0.73% 54.60 35 54.70 14 18.45
2013-07-30 2103 1444154 1149 78929607 54.50 55.00 54.50 54.80 0.20 0.37% 54.70 2 54.80 27 18.51
2013-07-31 2103 1771292 1138 96122775 54.60 55.20 54.00 54.40 0.40 -0.73% 54.30 1 54.40 15 18.38
2013-08-01 2103 1356503 747 73018960 54.40 54.40 53.60 54.00 0.40 -0.74% 53.90 15 54.00 5 18.24
2013-08-02 2103 1463987 1041 79281581 54.00 54.50 53.70 54.30 0.30 0.56% 54.10 54 54.30 33 18.34
2013-08-05 2103 1216497 986 65454838 54.00 54.10 53.60 54.00 0.30 -0.55% 53.90 11 54.00 11 18.24
2013-08-06 2103 1448803 1008 77493106 53.80 53.80 53.40 53.60 0.40 -0.74% 53.50 54 53.60 17 18.11
2013-08-07 2103 1668867 1354 88639600 53.40 53.40 53.00 53.00 0.60 -1.12% 53.00 168 53.10 22 17.91
2013-08-08 2103 1428075 1208 75403775 53.00 53.10 52.60 52.90 0.10 -0.19% 52.90 26 53.00 31 17.87
2013-08-09 2103 2754269 1719 149887393 53.50 55.00 53.00 54.40 1.50 2.84% 54.30 10 54.40 2 18.38
2013-08-12 2103 1382554 733 74990468 54.00 54.60 53.90 54.40 0.00 0% 54.40 117 54.50 19 17.32
2013-08-13 2103 1290954 754 70602178 54.40 54.90 54.20 54.90 0.50 0.92% 54.50 16 54.90 33 17.48
2013-08-14 2103 1549509 1109 85218995 54.90 55.30 54.40 55.30 0.40 0.73% 55.30 4 55.40 39 17.61
2013-08-15 2103 1209803 941 65301662 54.80 54.80 53.60 53.90 1.40 -2.53% 53.90 10 54.00 2 17.17
2013-08-16 2103 1902851 1096 101386250 53.50 53.50 53.00 53.10 0.80 -1.48% 53.10 7 53.20 1 16.91
2013-08-19 2103 1008359 830 52809640 53.00 53.00 52.10 52.30 0.80 -1.51% 52.30 37 52.40 1 16.66
2013-08-20 2103 3570136 2569 180793300 52.10 52.10 49.50 49.50 2.80 -5.35% 49.50 53 49.60 3 15.76
2013-08-22 2103 3927596 2714 186176636 49.00 49.00 47.00 47.45 2.05 -4.14% 47.45 81 47.50 20 15.11
2013-08-23 2103 1811284 1381 87483926 48.00 48.70 47.70 48.55 1.10 2.32% 48.55 11 48.60 9 15.46
2013-08-26 2103 835822 627 41340094 48.55 49.95 48.55 49.30 0.75 1.54% 49.30 18 49.35 3 15.70
2013-08-27 2103 822825 550 40616480 49.30 50.00 49.00 49.25 0.05 -0.1% 49.15 2 49.25 2 15.68
2013-08-28 2103 909023 609 44956600 49.25 50.00 48.65 50.00 0.75 1.52% 49.95 1 50.00 34 15.92
2013-08-29 2103 849981 505 42335093 50.00 50.30 49.55 49.55 0.45 -0.9% 49.55 57 49.90 1 15.78
2013-08-30 2103 1365101 746 68410270 49.50 50.80 49.35 50.80 1.25 2.52% 50.60 5 50.80 1 16.18
2013-09-02 2103 659518 476 33633904 50.70 51.20 50.20 51.20 0.40 0.79% 51.10 51 51.20 12 16.31
2013-09-03 2103 901024 584 46557827 51.90 51.90 51.30 51.70 0.50 0.98% 51.60 46 51.80 9 16.46
2013-09-04 2103 479696 391 24707261 51.40 51.70 51.30 51.70 0.00 0% 51.60 5 51.70 21 16.46
2013-09-05 2103 732404 514 38262778 51.70 52.40 51.70 52.40 0.70 1.35% 52.30 16 52.50 68 16.69
2013-09-06 2103 1047709 756 55451736 52.30 53.30 52.20 53.20 0.80 1.53% 53.10 19 53.20 12 16.94
2013-09-09 2103 884963 710 47004119 53.20 53.50 52.50 53.50 0.30 0.56% 53.30 20 53.50 46 17.04
2013-09-10 2103 1901821 1406 102324757 53.60 54.10 53.40 54.10 0.60 1.12% 54.00 18 54.10 37 17.23
2013-09-11 2103 1782808 1162 96310203 54.00 54.40 53.60 54.40 0.30 0.55% 54.30 19 54.40 8 17.32
2013-09-12 2103 1777187 1084 96094168 54.00 54.40 53.70 54.00 0.40 -0.74% 53.90 29 54.00 59 17.20
2013-09-13 2103 2663398 1324 143987602 54.00 54.40 53.50 54.10 0.10 0.19% 54.10 25 54.20 105 17.23
2013-09-14 2103 449438 322 24359298 54.10 54.40 54.10 54.20 0.10 0.18% 54.20 9 54.30 70 17.26
2013-09-16 2103 1632220 834 88788280 54.20 54.60 54.00 54.30 0.10 0.18% 54.20 11 54.30 1 17.29
2013-09-17 2103 671336 400 36127744 54.00 54.20 53.50 54.00 0.30 -0.55% 53.70 2 54.00 298 17.20
2013-09-18 2103 2067818 1299 112829576 54.00 55.40 53.80 54.80 0.80 1.48% 54.70 22 54.80 144 17.45
2013-09-23 2103 1554591 1049 84395760 54.20 55.00 53.70 53.70 1.10 -2.01% 53.70 5 53.90 5 17.10
2013-09-24 2103 1048357 708 56456599 53.70 54.00 53.60 54.00 0.30 0.56% 53.90 4 54.00 213 17.20
2013-09-25 2103 1226105 769 65404177 53.80 54.00 53.00 53.00 1.00 -1.85% 53.00 50 53.20 1 16.88
2013-09-26 2103 874123 682 46155896 53.00 53.30 52.50 52.90 0.10 -0.19% 52.80 5 52.90 37 16.85
2013-09-27 2103 2689192 1644 145226568 54.00 54.20 53.60 54.20 1.30 2.46% 54.10 27 54.20 21 17.26
2013-09-30 2103 1437565 886 76294945 54.00 54.00 52.80 52.80 1.40 -2.58% 52.80 120 53.10 1 16.82
2013-10-01 2103 636525 456 33727607 52.80 53.40 52.80 52.80 0.00 0% 52.80 29 53.00 24 16.82
2013-10-02 2103 2181284 1244 116439065 52.90 53.70 52.80 53.40 0.60 1.14% 53.40 13 53.50 57 17.01
2013-10-03 2103 3177103 1613 173241306 53.80 55.00 53.10 54.90 1.50 2.81% 54.80 11 55.00 220 17.48
2013-10-04 2103 852305 599 46576613 54.90 55.00 54.40 54.70 0.20 -0.36% 54.60 1 54.70 48 17.42
2013-10-07 2103 2059002 1245 113272710 54.50 55.30 54.20 55.20 0.50 0.91% 55.10 235 55.20 92 17.58
2013-10-08 2103 1512812 969 83003407 54.90 55.30 54.20 55.00 0.20 -0.36% 55.00 23 55.10 33 17.52
2013-10-09 2103 1518722 1012 82357939 54.20 54.70 53.80 54.30 0.70 -1.27% 54.30 99 54.40 20 17.29
2013-10-11 2103 1558563 1031 85174013 54.80 54.80 54.50 54.70 0.40 0.74% 54.50 2 54.70 97 17.42
2013-10-14 2103 435907 367 23611086 54.50 54.70 53.90 54.10 0.60 -1.1% 54.10 5 54.20 45 17.23
2013-10-15 2103 671718 382 36611374 54.40 54.60 54.30 54.60 0.50 0.92% 54.50 21 54.60 49 17.39
2013-10-16 2103 677460 410 36759440 54.60 54.60 53.90 54.30 0.30 -0.55% 54.20 192 54.30 19 17.29
2013-10-17 2103 672329 399 36789459 54.70 54.90 54.50 54.80 0.50 0.92% 54.70 42 54.80 94 17.45
2013-10-18 2103 864907 573 47497492 55.00 55.20 54.80 54.90 0.10 0.18% 54.80 55 54.90 11 17.48
2013-10-21 2103 470637 320 25531652 54.90 54.90 54.00 54.30 0.60 -1.09% 54.20 96 54.30 48 17.29
2013-10-22 2103 1196412 738 64092491 53.60 54.00 53.30 53.50 0.80 -1.47% 53.50 77 53.70 12 17.04
2013-10-23 2103 849797 495 45511834 53.60 54.20 53.40 53.70 0.20 0.37% 53.50 53 53.70 47 17.10
2013-10-24 2103 762203 553 40911156 54.50 54.50 53.40 53.80 0.10 0.19% 53.70 1 53.80 5 17.13
2013-10-25 2103 825148 638 43963544 54.10 54.10 53.10 53.20 0.60 -1.12% 53.10 39 53.20 17 16.94
2013-10-28 2103 875025 600 46594020 53.20 54.00 53.00 53.40 0.20 0.38% 53.20 1 53.40 48 17.01
2013-10-29 2103 930997 665 49508933 53.30 53.50 53.00 53.40 0.00 0% 53.10 108 53.40 21 17.01
2013-10-30 2103 1010738 734 54080768 53.60 54.20 53.20 54.20 0.80 1.5% 53.60 69 54.20 90 17.26
2013-10-31 2103 854821 557 46168234 54.00 54.30 53.40 54.30 0.10 0.18% 53.80 24 54.30 76 17.29
2013-11-01 2103 343695 229 18638364 54.30 54.50 53.90 54.50 0.20 0.37% 54.10 35 54.50 74 17.36
2013-11-04 2103 372603 329 20112288 53.90 54.30 53.70 54.00 0.50 -0.92% 54.00 21 54.10 26 17.20
2013-11-05 2103 856720 598 46462880 54.00 54.60 53.70 54.30 0.30 0.56% 54.30 54 54.40 8 17.29
2013-11-06 2103 461354 316 25096483 54.60 54.60 54.20 54.50 0.20 0.37% 54.40 1 54.50 43 17.36
2013-11-07 2103 937316 675 50946086 54.50 54.70 54.00 54.40 0.10 -0.18% 54.20 78 54.40 23 17.32
2013-11-08 2103 2943199 1876 151659163 51.70 52.40 50.80 51.80 2.60 -4.78% 51.70 19 51.80 57 16.50
2013-11-11 2103 2175885 1515 107607248 51.00 51.00 48.60 48.90 2.90 -5.6% 48.90 4 48.95 27 20.38
2013-11-12 2103 1904297 1112 91546816 48.90 49.30 47.45 47.90 1.00 -2.04% 47.90 15 47.95 22 19.96
2013-11-13 2103 1779375 1227 83715438 48.00 48.00 46.60 47.05 0.85 -1.77% 47.05 3 47.10 18 19.60
2013-11-14 2103 1355671 740 63803942 47.20 47.30 46.85 47.15 0.10 0.21% 47.10 13 47.15 9 19.65
2013-11-15 2103 1053999 733 49622346 47.00 47.30 47.00 47.15 0.00 0% 47.10 18 47.15 45 19.65
2013-11-18 2103 677226 568 32027982 47.10 47.75 47.00 47.05 0.10 -0.21% 47.05 24 47.10 1 19.60
2013-11-19 2103 1005567 736 47257549 47.05 47.50 46.75 46.95 0.10 -0.21% 46.95 6 47.00 240 19.56
2013-11-20 2103 1539092 1130 70872898 46.95 46.95 45.50 45.75 1.20 -2.56% 45.70 43 45.75 5 19.06
2013-11-21 2103 3136029 2007 137418272 45.30 45.40 43.10 43.10 2.65 -5.79% 43.10 37 43.20 7 17.96
2013-11-22 2103 5679552 2988 233668644 43.10 43.10 40.30 41.40 1.70 -3.94% 41.35 18 41.40 20 17.25
2013-11-25 2103 1660180 1192 70024644 41.85 42.50 41.75 42.20 0.80 1.93% 42.15 1 42.20 33 17.58
2013-11-26 2103 1926177 1057 81775214 42.20 42.95 41.70 42.95 0.75 1.78% 42.30 2 42.95 8 17.90
2013-11-27 2103 1201952 782 51911902 43.00 43.50 42.70 43.35 0.40 0.93% 43.30 3 43.35 12 18.06
2013-11-28 2103 1514728 833 65979428 43.50 43.75 43.30 43.60 0.25 0.58% 43.55 7 43.60 80 18.17
2013-11-29 2103 1401723 835 61746144 43.80 44.25 43.70 44.10 0.50 1.15% 44.05 17 44.10 9 18.38
2013-12-02 2103 1014701 753 45376719 44.20 45.00 44.15 44.80 0.70 1.59% 44.75 10 44.80 11 18.67
2013-12-03 2103 1121847 659 49084019 44.80 44.80 43.30 43.45 1.35 -3.01% 43.45 16 43.70 40 18.10
2013-12-04 2103 1221849 818 52421573 43.10 43.20 42.75 42.75 0.70 -1.61% 42.75 52 42.80 1 17.81
2013-12-05 2103 714005 489 30472508 42.75 43.20 42.55 42.60 0.15 -0.35% 42.60 1 42.65 4 17.75
2013-12-06 2103 902367 559 38673855 42.55 43.10 42.50 42.70 0.10 0.23% 42.70 30 42.85 1 17.79
2013-12-09 2103 1306474 847 56869911 42.70 43.80 42.70 43.50 0.80 1.87% 43.45 2 43.50 109 18.13
2013-12-10 2103 891171 576 38477240 43.70 43.75 42.85 43.30 0.20 -0.46% 43.25 6 43.30 135 18.04
2013-12-11 2103 697198 471 30113714 43.00 43.50 42.90 43.05 0.25 -0.58% 42.95 5 43.05 25 17.94
2013-12-12 2103 959981 400 41199833 42.90 43.05 42.60 42.70 0.35 -0.81% 42.70 6 42.80 1 17.79
2013-12-13 2103 823103 595 35485179 42.50 43.50 42.50 43.05 0.35 0.82% 43.00 322 43.05 22 17.94
2013-12-16 2103 872491 461 37267809 42.80 42.90 42.50 42.75 0.30 -0.7% 42.75 12 42.80 29 17.81
2013-12-17 2103 806950 484 34828283 42.80 43.45 42.80 43.00 0.25 0.58% 43.00 368 43.05 2 17.92
2013-12-18 2103 1629118 1062 71284942 43.00 44.15 43.00 44.10 1.10 2.56% 44.05 10 44.10 8 18.38
2013-12-19 2103 958554 686 42420818 44.20 44.80 44.00 44.10 0.00 0% 44.05 115 44.10 53 18.38
2013-12-20 2103 1451767 779 64263657 44.10 44.55 44.00 44.55 0.45 1.02% 44.45 1 44.55 18 18.56
2013-12-23 2103 855963 504 38072772 44.55 44.85 44.10 44.25 0.30 -0.67% 44.20 22 44.25 1 18.44
2013-12-24 2103 762624 461 33934483 44.10 44.65 44.10 44.50 0.25 0.56% 44.50 252 44.55 16 18.54
2013-12-25 2103 471507 268 20938524 44.30 44.65 44.20 44.65 0.15 0.34% 44.55 21 44.65 37 18.60
2013-12-26 2103 812398 532 36531860 44.65 45.20 44.60 45.15 0.50 1.12% 45.15 12 45.20 46 18.81
2013-12-27 2103 579596 412 26177298 45.15 45.25 45.00 45.15 0.00 0% 45.15 76 45.20 9 18.81
2013-12-30 2103 648889 408 29371439 45.15 45.40 45.15 45.25 0.10 0.22% 45.20 12 45.25 16 18.85
2013-12-31 2103 1461497 872 64643868 45.20 45.30 43.50 44.00 1.25 -2.76% 43.95 1 44.00 1 18.33
2013-12-31 2103 1461497 872 64643868 45.20 45.30 43.50 44.00 1.25 0% 43.95 1 44.00 1 18.33