台積電(2330)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　99.60
0
0%		101.00
1.4
1.41%		101.50
0.5
0.5%		 　100.50
-1
-0.99%		99.70
-0.8
-0.8%		100.00
0.3
0.3%		101.00
1
1%		101.00
0
0%		 　102.00
1
0.99%		100.50
-1.5
-1.47%		99.20
-1.3
-1.29%		99.30
0.1
0.1%		101.50
2.2
2.22%		 　100.50
-1
-0.99%		101.00
0.5
0.5%		101.00
0
0%		99.90
-1.1
-1.09%		99.00
-0.9
-0.9%		 　99.30
0.3
0.3%		101.00
1.7
1.71%		101.50
0.5
0.5%		101.50
0
0%		100.53
2 月101.50
0
0%		 　103.00
1.5
1.48%		103.00
0
0%		105.00
2
1.94%		 　　　　　　　　　　107.00
2
1.9%		107.00
0
0%		109.00
2
1.87%		107.00
-2
-1.83%		105.50
-1.5
-1.4%		107.00
1.5
1.42%		 105.00
-2
-1.87%		103.50
-1.5
-1.43%		104.50
1
0.97%		 105.15
3 月105.00
0.5
0.48%		 　102.00
-3
-2.86%		104.00
2
1.96%		104.00
0
0%		103.00
-1
-0.96%		103.50
0.5
0.49%		 　102.00
-1.5
-1.45%		102.50
0.5
0.49%		104.50
2
1.95%		104.00
-0.5
-0.48%		103.00
-1
-0.96%		 　100.50
-2.5
-2.43%		100.00
-0.5
-0.5%		98.80
-1.2
-1.2%		98.70
-0.1
-0.1%		98.00
-0.7
-0.71%		 　99.50
1.5
1.53%		99.00
-0.5
-0.5%		100.50
1.5
1.52%		100.00
-0.5
-0.5%		100.50
0.5
0.5%		 101.44
4 月101.00
0.5
0.5%		100.50
-0.5
-0.5%		100.50
0
0%		 　　　98.50
-2
-1.99%		97.50
-1
-1.02%		98.30
0.8
0.82%		101.50
3.2
3.26%		100.50
-1
-0.99%		 　99.40
-1.1
-1.09%		100.50
1.1
1.11%		100.00
-0.5
-0.5%		99.90
-0.1
-0.1%		106.50
6.6
6.61%		 　108.50
2
1.88%		106.00
-2.5
-2.3%		106.00
0
0%		107.00
1
0.94%		108.50
1.5
1.4%		 　108.00
-0.5
-0.46%		109.50
1.5
1.39%		 103.32
5 月　110.50
1
0.91%		110.00
-0.5
-0.45%		 　111.50
1.5
1.36%		112.50
1
0.9%		114.50
2
1.78%		115.00
0.5
0.44%		114.50
-0.5
-0.43%		 　114.50
0
0%		115.50
1
0.87%		115.00
-0.5
-0.43%		113.50
-1.5
-1.3%		113.50
0
0%		 　114.00
0.5
0.44%		112.50
-1.5
-1.32%		112.00
-0.5
-0.44%		108.00
-4
-3.57%		109.50
1.5
1.39%		 　112.00
2.5
2.28%		109.50
-2.5
-2.23%		111.00
1.5
1.37%		110.00
-1
-0.9%		109.50
-0.5
-0.45%		112.33
6 月 　107.50
-2
-1.83%		109.00
1.5
1.4%		109.50
0.5
0.46%		107.50
-2
-1.83%		108.50
1
0.93%		 　108.50
0
0%		108.00
-0.5
-0.46%		 104.50
-3.5
-3.24%		106.00
1.5
1.44%		 　106.00
0
0%		106.50
0.5
0.47%		105.50
-1
-0.94%		104.00
-1.5
-1.42%		103.50
-0.5
-0.48%		 　101.00
-2.5
-2.42%		101.00
0
0%		101.50
0.5
0.5%		104.50
3
2.96%		111.00
6.5
6.22%		 106.11
7 月108.00
-3
-2.7%		110.00
2
1.85%		107.00
-3
-2.73%		107.00
0
0%		109.00
2
1.87%		 　105.00
-4
-3.67%		106.00
1
0.95%		106.00
0
0%		109.50
3.5
3.3%		110.00
0.5
0.46%		 　109.50
-0.5
-0.45%		108.00
-1.5
-1.37%		109.00
1
0.93%		105.50
-3.5
-3.21%		98.20
-7.3
-6.92%		 　97.00
-1.2
-1.22%		100.00
3
3.09%		102.00
2
2%		102.50
0.5
0.49%		102.50
0
0%		 　100.00
-2.5
-2.44%		102.00
2
2%		102.50
0.5
0.49%		104.73
8 月100.50
-2
-1.95%		100.50
0
0%		 　100.50
0
0%		98.80
-1.7
-1.69%		97.00
-1.8
-1.82%		96.40
-0.6
-0.62%		96.40
0
0%		 　96.00
-0.4
-0.41%		97.20
1.2
1.25%		96.80
-0.4
-0.41%		96.00
-0.8
-0.83%		96.50
0.5
0.52%		 　95.50
-1
-1.04%		94.40
-1.1
-1.15%		 94.50
0.1
0.11%		97.00
2.5
2.65%		 　96.80
-0.2
-0.21%		95.60
-1.2
-1.24%		96.80
1.2
1.26%		98.70
1.9
1.96%		100.50
1.8
1.82%		 97.32
9 月　102.00
1.5
1.49%		102.00
0
0%		100.50
-1.5
-1.47%		101.50
1
1%		102.00
0.5
0.49%		 　103.00
1
0.98%		104.50
1.5
1.46%		104.50
0
0%		103.50
-1
-0.96%		102.50
-1
-0.97%		102.50
0
0%		 105.50
3
2.93%		105.50
0
0%		103.00
-2.5
-2.37%		 　　　105.50
2.5
2.43%		105.00
-0.5
-0.47%		103.00
-2
-1.9%		101.50
-1.5
-1.46%		103.00
1.5
1.48%		 　100.50
-2.5
-2.43%		 103.08
10 月101.50
1
1%		103.00
1.5
1.48%		105.00
2
1.94%		104.00
-1
-0.95%		 　103.00
-1
-0.96%		105.00
2
1.94%		105.00
0
0%		 106.50
1.5
1.43%		 　105.00
-1.5
-1.41%		107.00
2
1.9%		106.00
-1
-0.93%		107.00
1
0.94%		110.00
3
2.8%		 　110.00
0
0%		111.50
1.5
1.36%		111.00
-0.5
-0.45%		110.00
-1
-0.9%		107.00
-3
-2.73%		 　109.50
2.5
2.34%		109.50
0
0%		110.00
0.5
0.46%		109.50
-0.5
-0.45%		107.04
11 月109.50
0
0%		 　109.00
-0.5
-0.46%		106.50
-2.5
-2.29%		107.00
0.5
0.47%		107.00
0
0%		106.00
-1
-0.93%		 　104.50
-1.5
-1.42%		105.00
0.5
0.48%		103.00
-2
-1.9%		103.50
0.5
0.49%		104.00
0.5
0.48%		 　104.00
0
0%		105.00
1
0.96%		103.00
-2
-1.9%		101.00
-2
-1.94%		100.00
-1
-0.99%		 　101.00
1
1%		103.50
2.5
2.48%		105.00
1.5
1.45%		105.00
0
0%		105.00
0
0%		 104.63
12 月　104.50
-0.5
-0.48%		104.00
-0.5
-0.48%		105.00
1
0.96%		104.00
-1
-0.95%		103.00
-1
-0.96%		 　105.00
2
1.94%		104.00
-1
-0.95%		105.00
1
0.96%		103.00
-2
-1.9%		102.50
-0.5
-0.49%		 　102.00
-0.5
-0.49%		103.50
1.5
1.47%		101.00
-2.5
-2.42%		102.50
1.5
1.49%		102.00
-0.5
-0.49%		 　104.00
2
1.96%		103.00
-1
-0.96%		103.00
0
0%		104.00
1
0.97%		104.50
0.5
0.48%		 　106.00
1.5
1.44%		105.50
-0.5
-0.47%		103.77

說明:最高漲幅:6.61%最低跌幅:-6.92% 最高價:115.50最低價:94.40平均價:104.1,灰色底表示週末,漲134天(189.3)元,跌136天(-196.9)元,平盤40天
7%=1,6%=1,3%=8,2%=34,1%=62,0%=68,-0%=1,-1%=3,-2%=11,-3%=29,-4%=33,-5%=59,

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 2330 40647121 14353 2147483647 97.60 99.90 97.10 99.60 2.60 0% 99.50 3 99.60 150 16.54
2013-01-03 2330 44335846 12616 2147483647 100.50 102.00 100.00 101.00 1.40 1.41% 100.50 715 101.00 893 16.78
2013-01-04 2330 39502577 10276 2147483647 100.50 101.50 100.00 101.50 0.50 0.5% 101.00 471 101.50 2833 16.86
2013-01-07 2330 42328657 9042 2147483647 101.00 101.00 99.10 100.50 1.00 -0.99% 100.00 95 100.50 532 16.69
2013-01-08 2330 31218717 9463 2147483647 99.60 100.00 98.90 99.70 0.80 -0.8% 99.50 7 99.70 157 16.56
2013-01-09 2330 26417262 7616 2147483647 100.50 100.50 99.20 100.00 0.30 0.3% 99.90 803 100.00 152 16.61
2013-01-10 2330 41234333 8304 2147483647 99.90 101.00 99.50 101.00 1.00 1% 100.50 1949 101.00 4390 16.78
2013-01-11 2330 22993851 7982 2147483647 101.50 101.50 100.50 101.00 0.00 0% 100.50 2857 101.00 1447 16.78
2013-01-14 2330 23575867 6414 2147483647 101.00 102.00 100.00 102.00 1.00 0.99% 101.50 64 102.00 3170 16.94
2013-01-15 2330 36015126 10021 2147483647 102.00 102.00 99.80 100.50 1.50 -1.47% 100.00 1083 100.50 1489 16.69
2013-01-16 2330 35496359 8742 2147483647 100.50 100.50 99.20 99.20 1.30 -1.29% 99.20 1040 99.30 11 16.48
2013-01-17 2330 40526293 9034 2147483647 100.50 101.00 98.50 99.30 0.10 0.1% 99.20 502 99.30 134 16.50
2013-01-18 2330 49874215 11823 2147483647 101.50 101.50 100.50 101.50 2.20 2.22% 101.00 1131 101.50 2100 16.86
2013-01-21 2330 17310236 5625 1738509600 101.00 101.00 100.00 100.50 1.00 -0.99% 100.00 2883 100.50 1044 16.69
2013-01-22 2330 21946618 5388 2147483647 101.00 101.00 99.90 101.00 0.50 0.5% 100.50 271 101.00 3573 16.78
2013-01-23 2330 30821432 7292 2147483647 101.50 101.50 100.00 101.00 0.00 0% 100.50 392 101.00 3623 16.78
2013-01-24 2330 40653209 8257 2147483647 100.00 100.50 99.20 99.90 1.10 -1.09% 99.80 258 99.90 631 16.59
2013-01-25 2330 48674849 11885 2147483647 99.90 99.90 98.00 99.00 0.90 -0.9% 98.90 15 99.00 1309 16.45
2013-01-28 2330 29190978 7200 2147483647 98.70 99.50 98.60 99.30 0.30 0.3% 99.20 101 99.30 20 16.50
2013-01-29 2330 36060537 12071 2147483647 100.00 101.50 99.70 101.00 1.70 1.71% 101.00 568 101.50 2289 16.78
2013-01-30 2330 28862623 6963 2147483647 102.00 102.00 100.50 101.50 0.50 0.5% 101.50 794 102.00 8444 16.86
2013-01-31 2330 42489565 6481 2147483647 100.50 101.50 100.00 101.50 0.00 0% 101.00 25 101.50 3048 16.86
2013-02-01 2330 23211035 7596 2147483647 101.50 101.50 100.50 101.50 0.00 0% 101.00 538 101.50 55 16.86
2013-02-04 2330 35257079 10873 2147483647 102.00 103.00 102.00 103.00 1.50 1.48% 102.50 1391 103.00 256 17.11
2013-02-05 2330 17896471 5200 1832150196 103.00 103.00 101.50 103.00 0.00 0% 102.50 276 103.00 2592 17.11
2013-02-06 2330 32330330 9340 2147483647 103.50 105.00 103.00 105.00 2.00 1.94% 104.50 531 105.00 4408 17.44
2013-02-18 2330 64345580 13470 2147483647 107.00 108.50 106.50 107.00 2.00 1.9% 107.00 834 107.50 315 17.77
2013-02-19 2330 22103657 6114 2147483647 108.50 108.50 106.50 107.00 0.00 0% 107.00 102 107.50 2417 17.77
2013-02-20 2330 41921556 10171 2147483647 108.50 109.50 108.00 109.00 2.00 1.87% 108.50 768 109.00 494 18.11
2013-02-21 2330 30551806 7485 2147483647 108.50 108.50 107.00 107.00 2.00 -1.83% 107.00 1359 107.50 934 17.77
2013-02-22 2330 39577666 10313 2147483647 106.00 106.50 105.00 105.50 1.50 -1.4% 105.00 3743 105.50 69 17.52
2013-02-23 2330 10174533 3022 1083855709 106.50 107.50 106.00 107.00 1.50 1.42% 106.50 3246 107.00 155 17.77
2013-02-25 2330 37216683 8564 2147483647 106.50 107.00 105.00 105.00 2.00 -1.87% 105.00 3362 105.50 67 17.44
2013-02-26 2330 38498610 9572 2147483647 103.50 105.00 102.50 103.50 1.50 -1.43% 103.50 1869 104.00 773 17.19
2013-02-27 2330 81358059 13654 2147483647 102.00 104.50 101.00 104.50 1.00 0.97% 104.00 106 104.50 5107 16.30
2013-03-01 2330 35081170 9263 2147483647 103.00 105.00 102.50 105.00 0.50 0.48% 104.50 43 105.00 10380 16.38
2013-03-04 2330 55265946 11896 2147483647 104.50 104.50 101.50 102.00 3.00 -2.86% 101.50 2926 102.00 1782 15.91
2013-03-05 2330 56213527 9603 2147483647 103.50 104.00 102.50 104.00 2.00 1.96% 103.50 675 104.00 3472 16.22
2013-03-06 2330 38026322 6844 2147483647 104.00 104.50 103.00 104.00 0.00 0% 103.50 213 104.00 751 16.22
2013-03-07 2330 20783572 6812 2147483647 103.50 104.00 103.00 103.00 1.00 -0.96% 103.00 1425 103.50 43 16.07
2013-03-08 2330 46036003 8598 2147483647 103.00 104.50 102.00 103.50 0.50 0.49% 103.50 842 104.00 189 16.15
2013-03-11 2330 36093271 9071 2147483647 102.00 104.00 102.00 102.00 1.50 -1.45% 102.00 5913 102.50 536 15.91
2013-03-12 2330 30064912 6294 2147483647 102.00 103.00 101.50 102.50 0.50 0.49% 102.00 7644 102.50 964 15.99
2013-03-13 2330 57955306 9978 2147483647 102.50 105.00 102.00 104.50 2.00 1.95% 104.00 1458 104.50 792 16.30
2013-03-14 2330 33067465 7022 2147483647 104.00 104.50 103.00 104.00 0.50 -0.48% 104.00 242 104.50 2564 16.22
2013-03-15 2330 35632988 6030 2147483647 105.00 105.00 103.00 103.00 1.00 -0.96% 103.00 2187 103.50 4 16.07
2013-03-18 2330 44188807 11128 2147483647 102.00 102.00 100.50 100.50 2.50 -2.43% 100.50 3187 101.00 351 15.68
2013-03-19 2330 50765167 11099 2147483647 101.00 101.50 99.60 100.00 0.50 -0.5% 100.00 1507 100.50 2354 15.60
2013-03-20 2330 64024225 13861 2147483647 99.50 99.50 98.80 98.80 1.20 -1.2% 98.80 144 98.90 3 15.41
2013-03-21 2330 58467748 13448 2147483647 98.80 100.50 98.70 98.70 0.10 -0.1% 98.70 51 98.80 38 15.40
2013-03-22 2330 44937030 12072 2147483647 98.60 99.10 98.00 98.00 0.70 -0.71% 98.00 5589 98.10 1 15.29
2013-03-25 2330 25469505 7606 2147483647 99.90 100.50 99.20 99.50 1.50 1.53% 99.50 54 99.60 15 15.52
2013-03-26 2330 27220058 8019 2147483647 99.20 99.40 98.80 99.00 0.50 -0.5% 99.00 1938 99.10 11 15.44
2013-03-27 2330 29969023 7304 2147483647 99.00 100.50 98.80 100.50 1.50 1.52% 100.00 33 100.50 2615 15.68
2013-03-28 2330 29558310 7232 2147483647 100.00 100.50 99.30 100.00 0.50 -0.5% 99.90 13 100.00 652 15.60
2013-03-29 2330 19003253 5024 1907250000 100.00 101.00 99.80 100.50 0.50 0.5% 100.50 1114 101.00 2290 15.68
2013-04-01 2330 16374716 4450 1657592413 101.00 102.00 100.50 101.00 0.50 0.5% 100.50 765 101.00 979 15.76
2013-04-02 2330 22334113 6500 2147483647 100.50 101.00 99.80 100.50 0.50 -0.5% 100.50 78 101.00 3852 15.68
2013-04-03 2330 27097381 6886 2147483647 101.50 101.50 100.00 100.50 0.00 0% 100.00 199 100.50 640 15.68
2013-04-08 2330 58367917 11496 2147483647 99.00 99.50 98.50 98.50 2.00 -1.99% 98.50 30 98.60 601 15.37
2013-04-09 2330 41316418 10389 2147483647 98.00 98.50 97.50 97.50 1.00 -1.02% 97.50 1916 97.60 67 15.21
2013-04-10 2330 36746778 7197 2147483647 98.80 98.80 97.70 98.30 0.80 0.82% 98.20 55 98.30 931 15.34
2013-04-11 2330 57867486 12430 2147483647 99.00 101.50 98.80 101.50 3.20 3.26% 101.00 579 101.50 3727 15.83
2013-04-12 2330 19568004 5602 1968624772 101.50 101.50 100.00 100.50 1.00 -0.99% 100.50 98 101.00 928 15.68
2013-04-15 2330 23440616 6275 2147483647 100.50 101.00 99.10 99.40 1.10 -1.09% 99.40 36 99.50 671 15.51
2013-04-16 2330 35918924 8309 2147483647 98.20 101.00 98.20 100.50 1.10 1.11% 100.00 73 100.50 531 15.68
2013-04-17 2330 35897101 7663 2147483647 101.50 101.50 99.70 100.00 0.50 -0.5% 100.00 104 100.50 546 15.60
2013-04-18 2330 33083804 7209 2147483647 100.00 101.00 99.40 99.90 0.10 -0.1% 99.90 1464 100.00 11 15.59
2013-04-19 2330 66950314 15197 2147483647 105.50 106.50 105.50 106.50 6.60 6.61% 106.50 40192 0.00 0 16.61
2013-04-22 2330 72502228 16146 2147483647 108.50 109.50 107.50 108.50 2.00 1.88% 108.00 217 108.50 1964 16.93
2013-04-23 2330 46146072 10405 2147483647 106.50 107.50 105.50 106.00 2.50 -2.3% 105.50 3500 106.00 2272 16.54
2013-04-24 2330 35495750 10908 2147483647 106.50 107.00 104.50 106.00 0.00 0% 105.50 1922 106.00 902 16.54
2013-04-25 2330 26287666 7044 2147483647 106.00 107.00 105.50 107.00 1.00 0.94% 106.50 188 107.00 1149 16.69
2013-04-26 2330 36776724 11735 2147483647 107.00 109.00 107.00 108.50 1.50 1.4% 108.00 646 108.50 1198 16.93
2013-04-29 2330 21092377 6502 2147483647 108.50 108.50 107.50 108.00 0.50 -0.46% 108.00 412 108.50 3108 16.85
2013-04-30 2330 34612725 10732 2147483647 108.50 109.50 108.50 109.50 1.50 1.39% 109.00 504 109.50 3201 17.08
2013-05-02 2330 38796887 10471 2147483647 110.00 111.00 109.00 110.50 1.00 0.91% 110.00 1869 110.50 373 17.24
2013-05-03 2330 36621737 9832 2147483647 111.50 112.50 110.00 110.00 0.50 -0.45% 110.00 3153 110.50 634 17.16
2013-05-06 2330 19393798 6706 2147483647 111.50 111.50 110.50 111.50 1.50 1.36% 111.00 2201 111.50 1360 17.39
2013-05-07 2330 22448180 7353 2147483647 112.00 113.00 111.00 112.50 1.00 0.9% 112.50 1676 113.00 3472 17.55
2013-05-08 2330 42509709 11870 2147483647 112.50 115.00 112.50 114.50 2.00 1.78% 114.00 1573 114.50 1087 17.86
2013-05-09 2330 27606177 9101 2147483647 116.00 116.00 114.50 115.00 0.50 0.44% 114.50 2014 115.00 229 17.94
2013-05-10 2330 27536736 7521 2147483647 115.00 115.00 113.50 114.50 0.50 -0.43% 114.00 85 114.50 741 17.86
2013-05-13 2330 18263266 3993 2094696397 115.00 115.50 114.00 114.50 0.00 0% 114.50 2776 115.00 5253 17.86
2013-05-14 2330 27855127 7881 2147483647 115.50 116.50 115.00 115.50 1.00 0.87% 115.50 1458 116.00 3617 18.02
2013-05-15 2330 29107560 6849 2147483647 115.00 116.00 113.50 115.00 0.50 -0.43% 114.50 2621 115.00 4862 17.94
2013-05-16 2330 45770439 10033 2147483647 115.00 116.00 113.00 113.50 1.50 -1.3% 113.50 211 114.00 2167 17.09
2013-05-17 2330 19316452 6145 2147483647 112.00 113.50 111.50 113.50 0.00 0% 113.00 492 113.50 672 17.09
2013-05-20 2330 16882054 4897 1911454937 112.50 114.00 112.50 114.00 0.50 0.44% 114.00 72 114.50 1613 17.17
2013-05-21 2330 17238193 5038 1941365116 113.00 113.50 112.00 112.50 1.50 -1.32% 112.50 625 113.00 1443 16.94
2013-05-22 2330 34068421 8462 2147483647 112.50 113.50 111.00 112.00 0.50 -0.44% 111.50 219 112.00 1491 16.87
2013-05-23 2330 46874809 12254 2147483647 110.50 111.50 108.00 108.00 4.00 -3.57% 108.00 1555 108.50 997 16.27
2013-05-24 2330 26736102 7786 2147483647 109.50 110.50 108.50 109.50 1.50 1.39% 109.00 2171 109.50 1049 16.49
2013-05-27 2330 19161396 6339 2129098594 109.50 112.00 109.50 112.00 2.50 2.28% 111.50 751 112.00 801 16.87
2013-05-28 2330 22762131 5944 2147483647 112.00 112.50 109.50 109.50 2.50 -2.23% 109.50 4924 110.00 2 16.49
2013-05-29 2330 16781832 4809 1865802389 110.50 112.00 110.50 111.00 1.50 1.37% 111.00 2898 111.50 72 16.72
2013-05-30 2330 36121568 6534 2147483647 111.00 111.50 109.50 110.00 1.00 -0.9% 110.00 1011 110.50 343 16.57
2013-05-31 2330 37205933 7620 2147483647 111.50 111.50 109.00 109.50 0.50 -0.45% 109.50 129 110.00 594 16.49
2013-06-03 2330 35834419 9111 2147483647 108.00 108.50 106.50 107.50 2.00 -1.83% 107.50 827 108.00 178 16.19
2013-06-04 2330 27476915 6964 2147483647 109.00 110.00 107.50 109.00 1.50 1.4% 108.50 635 109.00 4 16.42
2013-06-05 2330 25581235 4331 2147483647 109.50 110.50 108.50 109.50 0.50 0.46% 109.50 562 110.00 249 16.49
2013-06-06 2330 34251239 8225 2147483647 108.50 109.50 107.00 107.50 2.00 -1.83% 107.00 2927 108.00 1777 16.19
2013-06-07 2330 33085685 9288 2147483647 108.00 109.50 108.00 108.50 1.00 0.93% 108.50 1498 109.00 1357 16.34
2013-06-10 2330 21941087 5544 2147483647 110.00 110.00 108.00 108.50 0.00 0% 108.50 697 109.00 1443 16.34
2013-06-11 2330 37162875 7971 2147483647 110.00 110.00 108.00 108.00 0.50 -0.46% 108.00 3270 108.50 825 16.27
2013-06-13 2330 61059253 15038 2147483647 106.00 107.00 104.00 104.50 3.50 -3.24% 104.50 2326 105.00 1444 15.74
2013-06-14 2330 41207256 8686 2147483647 105.00 106.00 104.50 106.00 1.50 1.44% 105.50 299 106.00 1768 15.96
2013-06-17 2330 23014898 7015 2147483647 105.50 106.00 105.00 106.00 0.00 0% 105.50 458 106.00 1947 15.96
2013-06-18 2330 31676097 6753 2147483647 105.00 106.50 104.50 106.50 0.50 0.47% 106.00 1322 106.50 594 16.04
2013-06-19 2330 22084611 5112 2147483647 106.00 106.50 105.00 105.50 1.00 -0.94% 105.50 1806 106.00 374 15.89
2013-06-20 2330 29998376 8257 2147483647 105.00 105.50 103.50 104.00 1.50 -1.42% 103.50 995 104.00 887 15.66
2013-06-21 2330 39844187 8632 2147483647 102.00 103.50 101.50 103.50 0.50 -0.48% 103.00 2596 103.50 951 15.59
2013-06-24 2330 54091378 12255 2147483647 102.50 102.50 100.00 101.00 2.50 -2.42% 101.00 2091 101.50 3104 15.21
2013-06-25 2330 33897665 8672 2147483647 101.00 103.00 101.00 101.00 0.00 0% 101.00 12550 101.50 22 15.21
2013-06-26 2330 55865189 12682 2147483647 103.00 104.00 101.50 101.50 0.50 0.5% 101.50 3471 102.00 2 15.29
2013-06-27 2330 46982476 12441 2147483647 103.00 105.00 103.00 104.50 3.00 2.96% 104.00 184 104.50 380 15.74
2013-06-28 2330 74514857 15111 2147483647 106.00 111.00 105.00 111.00 6.50 6.22% 110.00 2 111.00 3318 16.72
2013-07-01 2330 51935015 14947 2147483647 109.00 109.50 108.00 108.00 3.00 -2.7% 108.00 974 108.50 962 16.27
2013-07-02 2330 44982283 12114 2147483647 109.00 110.00 108.50 110.00 2.00 1.85% 109.50 842 110.00 6412 16.57
2013-07-03 2330 44740088 11083 2147483647 107.00 107.00 105.50 107.00 0.00 -2.73% 106.50 105 107.00 4268 16.11
2013-07-04 2330 24500705 7185 2147483647 106.50 107.00 106.00 107.00 0.00 0% 106.50 2464 107.00 395 16.11
2013-07-05 2330 28276621 8054 2147483647 107.50 109.50 107.00 109.00 2.00 1.87% 109.00 1869 109.50 2550 16.42
2013-07-08 2330 32770668 8927 2147483647 107.00 108.00 104.50 105.00 4.00 -3.67% 105.00 396 105.50 1423 15.81
2013-07-09 2330 35511970 7985 2147483647 104.50 106.50 103.50 106.00 1.00 0.95% 105.50 1260 106.00 1727 15.96
2013-07-10 2330 22082402 6180 2147483647 104.50 107.00 104.50 106.00 0.00 0% 105.50 31 106.00 1006 15.96
2013-07-11 2330 56918428 13597 2147483647 107.50 109.50 107.50 109.50 3.50 3.3% 109.00 644 109.50 3169 16.49
2013-07-12 2330 31046000 8347 2147483647 109.50 110.00 108.50 110.00 0.50 0.46% 109.50 6 110.00 5586 16.57
2013-07-15 2330 33373340 7527 2147483647 108.50 109.50 108.00 109.50 0.50 -0.45% 109.00 26 110.00 4415 16.49
2013-07-16 2330 35961041 7121 2147483647 108.50 109.00 107.00 108.00 1.50 -1.37% 107.50 855 108.00 1744 16.27
2013-07-17 2330 40121705 7538 2147483647 108.00 109.00 107.00 109.00 1.00 0.93% 108.50 9 109.00 5554 16.42
2013-07-18 2330 53223397 10862 2147483647 107.50 108.00 105.50 105.50 3.50 -3.21% 105.50 1215 106.00 411 15.89
2013-07-19 2330 123330486 33783 2147483647 99.40 99.70 98.20 98.20 7.30 -6.92% 0.00 0 98.20 19763 14.79
2013-07-22 2330 88048437 23948 2147483647 98.00 98.40 96.90 97.00 1.20 -1.22% 97.00 871 97.10 31 14.61
2013-07-23 2330 85595131 20652 2147483647 98.50 101.50 98.50 100.00 3.00 3.09% 99.90 85 100.00 484 15.06
2013-07-24 2330 58355933 13201 2147483647 100.50 103.00 100.00 102.00 2.00 2% 101.50 1669 102.00 33 15.36
2013-07-25 2330 37559307 9555 2147483647 102.00 103.50 101.00 102.50 0.50 0.49% 102.00 2719 102.50 700 15.44
2013-07-26 2330 31817666 7680 2147483647 103.00 103.00 101.00 102.50 0.00 0% 102.00 2217 102.50 132 15.44
2013-07-29 2330 38334123 9559 2147483647 100.00 101.50 100.00 100.00 2.50 -2.44% 100.00 5594 100.50 180 15.06
2013-07-30 2330 33871602 8756 2147483647 100.50 102.50 100.50 102.00 2.00 2% 101.50 1733 102.00 2969 15.36
2013-07-31 2330 36997795 7128 2147483647 101.50 103.00 101.00 102.50 0.50 0.49% 102.00 270 102.50 2737 15.44
2013-08-01 2330 32509794 7756 2147483647 102.00 102.00 100.00 100.50 2.00 -1.95% 100.50 173 101.00 948 15.14
2013-08-02 2330 28039940 7866 2147483647 102.50 103.00 100.00 100.50 0.00 0% 100.50 3160 101.00 1217 15.14
2013-08-05 2330 23372612 6400 2147483647 100.00 101.50 99.90 100.50 0.00 0% 100.00 6221 100.50 881 15.14
2013-08-06 2330 42787275 13012 2147483647 100.50 100.50 98.60 98.80 1.70 -1.69% 98.80 141 98.90 142 14.88
2013-08-07 2330 45969616 15082 2147483647 98.50 98.50 97.00 97.00 1.80 -1.82% 97.00 2427 97.10 115 14.61
2013-08-08 2330 55873275 14412 2147483647 96.00 97.10 95.30 96.40 0.60 -0.62% 96.30 142 96.40 382 14.52
2013-08-09 2330 47192333 13162 2147483647 100.00 100.00 96.40 96.40 0.00 0% 96.40 988 96.50 95 14.52
2013-08-12 2330 33454945 10395 2147483647 96.40 96.70 95.60 96.00 0.40 -0.41% 96.00 2457 96.10 98 14.46
2013-08-13 2330 34392082 9192 2147483647 96.00 97.40 96.00 97.20 1.20 1.25% 97.10 82 97.20 153 14.64
2013-08-14 2330 44023158 9471 2147483647 96.00 97.30 95.80 96.80 0.40 -0.41% 96.80 13 96.90 2 14.58
2013-08-15 2330 42687594 13251 2147483647 96.40 96.40 95.30 96.00 0.80 -0.83% 95.90 146 96.00 977 13.66
2013-08-16 2330 37698875 11061 2147483647 95.40 97.50 95.20 96.50 0.50 0.52% 96.40 67 96.50 210 13.73
2013-08-19 2330 52061061 11661 2147483647 95.50 96.10 95.30 95.50 1.00 -1.04% 95.50 1868 95.60 264 13.58
2013-08-20 2330 42471292 13924 2147483647 95.20 95.40 94.40 94.40 1.10 -1.15% 94.30 163 94.40 15 13.43
2013-08-22 2330 60311712 15238 2147483647 93.00 94.90 92.90 94.50 0.10 0.11% 94.40 1841 94.50 677 13.44
2013-08-23 2330 44454018 12547 2147483647 95.70 97.30 95.50 97.00 2.50 2.65% 97.00 3817 97.10 697 13.80
2013-08-26 2330 18698683 6745 1810213458 97.60 97.60 96.10 96.80 0.20 -0.21% 96.80 532 96.90 14 13.77
2013-08-27 2330 24474640 7827 2147483647 96.00 96.80 95.60 95.60 1.20 -1.24% 95.60 270 95.70 1 13.60
2013-08-28 2330 35977333 10927 2147483647 95.60 97.30 95.10 96.80 1.20 1.26% 96.80 257 96.90 1627 13.77
2013-08-29 2330 52396628 11284 2147483647 96.90 98.90 96.90 98.70 1.90 1.96% 98.50 2 98.70 625 14.04
2013-08-30 2330 38965628 11441 2147483647 99.60 100.50 98.80 100.50 1.80 1.82% 100.00 196 100.50 1081 14.30
2013-09-02 2330 30859517 10416 2147483647 100.00 102.00 99.60 102.00 1.50 1.49% 101.50 1271 102.00 2558 14.51
2013-09-03 2330 33838396 10651 2147483647 103.00 103.00 101.50 102.00 0.00 0% 102.00 84 102.50 2918 14.51
2013-09-04 2330 25229190 8405 2147483647 100.50 101.50 100.00 100.50 1.50 -1.47% 100.50 1100 101.00 1303 14.30
2013-09-05 2330 35890329 6991 2147483647 100.50 101.50 100.00 101.50 1.00 1% 101.00 3065 101.50 2363 14.44
2013-09-06 2330 25342215 6824 2147483647 102.00 102.00 101.00 102.00 0.50 0.49% 101.50 572 102.00 3471 14.51
2013-09-09 2330 33083237 9300 2147483647 102.50 103.00 101.00 103.00 1.00 0.98% 102.50 1 103.00 2603 14.65
2013-09-10 2330 37392161 10178 2147483647 103.00 104.50 102.50 104.50 1.50 1.46% 104.00 284 104.50 3276 14.86
2013-09-11 2330 41349427 8961 2147483647 103.00 104.50 102.50 104.50 0.00 0% 104.00 1826 104.50 3223 14.86
2013-09-12 2330 32865283 7435 2147483647 103.00 104.50 103.00 103.50 1.00 -0.96% 103.50 168 104.00 6522 14.72
2013-09-13 2330 23635017 6354 2147483647 102.50 103.00 102.00 102.50 1.00 -0.97% 102.00 1346 102.50 2207 14.58
2013-09-14 2330 5222316 2440 537513232 102.50 103.50 102.00 102.50 0.00 0% 102.50 116 103.00 51 14.58
2013-09-16 2330 40693136 12903 2147483647 104.00 105.50 104.00 105.50 3.00 2.93% 105.00 1681 105.50 695 15.01
2013-09-17 2330 25467674 5644 2147483647 105.50 105.50 104.50 105.50 0.00 0% 105.00 28 105.50 1878 15.01
2013-09-18 2330 34987213 5930 2147483647 105.00 105.50 103.00 103.00 2.50 -2.37% 103.00 2271 104.00 405 14.65
2013-09-23 2330 57281171 11435 2147483647 103.00 106.00 102.50 105.50 2.50 2.43% 105.00 830 105.50 3257 15.01
2013-09-24 2330 28676262 6370 2147483647 105.00 105.50 104.00 105.00 0.50 -0.47% 104.50 465 105.00 155 14.94
2013-09-25 2330 35289731 9153 2147483647 104.50 104.50 103.00 103.00 2.00 -1.9% 103.00 432 103.50 46 14.65
2013-09-26 2330 23059548 5431 2147483647 103.50 103.50 101.50 101.50 1.50 -1.46% 101.50 2459 102.00 193 14.44
2013-09-27 2330 26663268 5626 2147483647 103.50 103.50 102.00 103.00 1.50 1.48% 102.50 44 103.00 4816 14.65
2013-09-30 2330 46224704 11263 2147483647 100.50 102.00 100.00 100.50 2.50 -2.43% 100.50 4014 101.00 29 14.30
2013-10-01 2330 22927118 5825 2147483647 100.50 102.50 100.50 101.50 1.00 1% 101.50 992 102.00 518 14.44
2013-10-02 2330 14707576 5617 1512762735 103.50 103.50 102.00 103.00 1.50 1.48% 102.50 1081 103.00 4263 14.65
2013-10-03 2330 50840661 14268 2147483647 103.50 106.00 103.00 105.00 2.00 1.94% 104.50 955 105.00 1579 14.94
2013-10-04 2330 21986837 5554 2147483647 104.50 105.00 103.50 104.00 1.00 -0.95% 104.00 1930 104.50 2605 14.79
2013-10-07 2330 24399946 5290 2147483647 103.50 104.00 102.00 103.00 1.00 -0.96% 103.00 172 103.50 1325 14.65
2013-10-08 2330 35150548 5955 2147483647 103.50 105.50 103.00 105.00 2.00 1.94% 104.50 820 105.00 765 14.94
2013-10-09 2330 26186338 5570 2147483647 104.00 105.50 103.00 105.00 0.00 0% 104.50 1342 105.00 1451 14.94
2013-10-11 2330 59435121 14696 2147483647 105.00 107.50 105.00 106.50 1.50 1.43% 106.00 1912 106.50 174 15.15
2013-10-14 2330 18800943 5172 1986474649 106.50 106.50 105.00 105.00 1.50 -1.41% 105.00 273 105.50 1077 14.94
2013-10-15 2330 21681637 5043 2147483647 106.50 107.00 106.00 107.00 2.00 1.9% 106.50 1121 107.00 2918 15.22
2013-10-16 2330 19077342 5610 2035487538 108.00 108.00 106.00 106.00 1.00 -0.93% 106.00 1191 106.50 310 15.08
2013-10-17 2330 28186591 7058 2147483647 107.50 108.00 107.00 107.00 1.00 0.94% 106.50 3806 107.00 18 15.22
2013-10-18 2330 60125471 16771 2147483647 108.50 110.00 108.50 110.00 3.00 2.8% 110.00 373 110.50 1401 15.65
2013-10-21 2330 41327324 9241 2147483647 111.00 111.50 109.50 110.00 0.00 0% 110.00 910 110.50 686 15.65
2013-10-22 2330 39837171 8828 2147483647 110.00 111.50 109.50 111.50 1.50 1.36% 111.00 73 111.50 1167 15.86
2013-10-23 2330 23057730 5675 2147483647 111.00 111.50 110.00 111.00 0.50 -0.45% 110.50 369 111.00 4170 15.79
2013-10-24 2330 21570336 7246 2147483647 109.00 110.00 108.50 110.00 1.00 -0.9% 109.50 1999 110.00 1635 15.65
2013-10-25 2330 37244499 11658 2147483647 108.50 109.00 106.50 107.00 3.00 -2.73% 107.00 1346 107.50 697 15.22
2013-10-28 2330 21241672 5634 2147483647 108.00 109.50 107.50 109.50 2.50 2.34% 109.00 15 109.50 2169 15.58
2013-10-29 2330 21531323 4061 2147483647 108.50 109.50 108.00 109.50 0.00 0% 109.00 129 109.50 2919 15.58
2013-10-30 2330 16768421 4443 1836449949 109.00 110.00 109.00 110.00 0.50 0.46% 109.50 153 110.00 2071 15.65
2013-10-31 2330 23098870 4626 2147483647 108.50 109.50 108.00 109.50 0.50 -0.45% 109.00 264 109.50 47 15.58
2013-11-01 2330 10870454 3795 1190799986 110.50 110.50 108.50 109.50 0.00 0% 109.00 12 109.50 500 15.58
2013-11-04 2330 9642456 4622 1047704248 108.00 109.00 108.00 109.00 0.50 -0.46% 108.50 309 109.00 1027 15.50
2013-11-05 2330 21861325 6414 2147483647 108.50 109.00 106.50 106.50 2.50 -2.29% 106.50 1466 107.00 433 15.15
2013-11-06 2330 17440575 7155 1865571385 106.50 107.50 106.50 107.00 0.50 0.47% 107.00 351 107.50 894 15.22
2013-11-07 2330 15944496 5026 1700975572 107.00 107.50 106.00 107.00 0.00 0% 106.50 948 107.00 57 15.22
2013-11-08 2330 31481367 7421 2147483647 105.00 106.50 105.00 106.00 1.00 -0.93% 105.50 2890 106.00 184 15.08
2013-11-11 2330 21491766 8709 2147483647 105.00 106.00 104.50 104.50 1.50 -1.42% 104.50 3912 105.00 1446 14.86
2013-11-12 2330 31992852 6868 2147483647 106.00 106.00 104.50 105.00 0.50 0.48% 105.00 879 105.50 1353 14.94
2013-11-13 2330 26708973 8182 2147483647 105.00 105.00 103.00 103.00 2.00 -1.9% 103.00 25 103.50 1015 14.65
2013-11-14 2330 29933608 7251 2147483647 104.00 104.50 103.50 103.50 0.50 0.49% 103.50 1868 104.00 564 14.52
2013-11-15 2330 19904673 5083 2068729812 103.50 104.50 103.50 104.00 0.50 0.48% 103.50 2900 104.00 2897 14.59
2013-11-18 2330 25297464 6957 2147483647 104.50 105.00 104.00 104.00 0.00 0% 104.00 2628 104.50 1673 14.59
2013-11-19 2330 34510121 8014 2147483647 104.50 105.50 104.00 105.00 1.00 0.96% 105.00 379 105.50 1147 14.73
2013-11-20 2330 46675350 10990 2147483647 104.00 104.00 102.50 103.00 2.00 -1.9% 102.50 3632 103.00 845 14.45
2013-11-21 2330 57002648 14431 2147483647 102.00 103.00 100.50 101.00 2.00 -1.94% 101.00 106 101.50 1402 14.17
2013-11-22 2330 57158109 13182 2147483647 100.00 101.50 100.00 100.00 1.00 -0.99% 100.00 6717 100.50 2363 14.03
2013-11-25 2330 30949392 7929 2147483647 101.00 102.50 101.00 101.00 1.00 1% 101.00 10238 101.50 45 14.17
2013-11-26 2330 47194676 11490 2147483647 102.00 105.00 101.50 103.50 2.50 2.48% 103.50 6483 104.00 549 14.52
2013-11-27 2330 22853577 6528 2147483647 105.00 105.50 104.50 105.00 1.50 1.45% 105.00 1138 105.50 3205 14.73
2013-11-28 2330 22995978 6169 2147483647 105.00 105.50 104.50 105.00 0.00 0% 105.00 546 105.50 2032 14.73
2013-11-29 2330 34465306 5923 2147483647 104.50 105.00 104.00 105.00 0.00 0% 104.50 867 105.00 3070 14.73
2013-12-02 2330 19042556 4418 1994578324 105.00 105.50 104.00 104.50 0.50 -0.48% 104.00 1432 104.50 2347 14.66
2013-12-03 2330 26811219 4779 2147483647 104.00 105.00 103.50 104.00 0.50 -0.48% 104.00 2566 104.50 607 14.59
2013-12-04 2330 23630506 5304 2147483647 103.50 105.50 103.50 105.00 1.00 0.96% 105.00 8 105.50 5005 14.73
2013-12-05 2330 25209310 5844 2147483647 105.00 105.00 103.50 104.00 1.00 -0.95% 103.50 4045 104.00 524 14.59
2013-12-06 2330 25358888 5835 2147483647 103.00 104.50 103.00 103.00 1.00 -0.96% 103.00 2961 103.50 2 14.45
2013-12-09 2330 23971547 5324 2147483647 104.00 105.00 104.00 105.00 2.00 1.94% 104.50 352 105.00 310 14.73
2013-12-10 2330 22935827 4643 2147483647 104.50 105.00 104.00 104.00 1.00 -0.95% 104.00 1946 104.50 544 14.59
2013-12-11 2330 24614282 7385 2147483647 103.50 105.00 103.50 105.00 1.00 0.96% 104.50 1357 105.00 3646 14.73
2013-12-12 2330 18536758 5445 1918939414 104.50 104.50 103.00 103.00 2.00 -1.9% 103.00 2444 103.50 258 14.45
2013-12-13 2330 28297055 7034 2147483647 102.50 103.50 102.50 102.50 0.50 -0.49% 102.50 1572 103.00 91 14.38
2013-12-16 2330 18772079 6032 1920338558 102.50 103.00 102.00 102.00 0.50 -0.49% 102.00 1729 102.50 648 14.31
2013-12-17 2330 26232839 6356 2147483647 103.00 104.50 103.00 103.50 1.50 1.47% 103.50 311 104.00 2265 14.52
2013-12-18 2330 66102080 15072 2147483647 102.50 103.00 101.00 101.00 2.50 -2.42% 101.00 5647 101.50 1406 14.17
2013-12-19 2330 27824774 6192 2147483647 102.00 103.00 101.50 102.50 1.50 1.49% 102.00 217 102.50 1866 14.38
2013-12-20 2330 37618688 8353 2147483647 101.50 103.50 101.50 102.00 0.50 -0.49% 102.00 341 102.50 718 14.31
2013-12-23 2330 28393645 6994 2147483647 103.00 104.50 103.00 104.00 2.00 1.96% 104.00 1390 104.50 4208 14.59
2013-12-24 2330 14079188 3724 1454251243 104.00 104.00 103.00 103.00 1.00 -0.96% 103.00 934 103.50 1068 14.45
2013-12-25 2330 9789067 2848 1008674401 102.50 103.50 102.50 103.00 0.00 0% 103.00 332 103.50 1594 14.45
2013-12-26 2330 6793911 1135 704185262 103.00 104.00 103.00 104.00 1.00 0.97% 103.50 875 104.00 3619 14.59
2013-12-27 2330 24135217 5626 2147483647 103.50 104.50 103.00 104.50 0.50 0.48% 104.00 357 104.50 6912 14.66
2013-12-30 2330 44280098 10564 2147483647 104.00 106.00 104.00 106.00 1.50 1.44% 105.50 19 106.00 5653 14.87
2013-12-31 2330 24484653 6632 2147483647 105.50 106.00 105.00 105.50 0.50 -0.47% 105.00 1269 105.50 2004 14.80
2013-12-31 2330 24484653 6632 2147483647 105.50 106.00 105.00 105.50 0.50 0% 105.00 1269 105.50 2004 14.80