台灣大(3045)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　105.00
0
0%		103.50
-1.5
-1.43%		103.50
0
0%		 　105.50
2
1.93%		106.50
1
0.95%		106.00
-0.5
-0.47%		106.50
0.5
0.47%		105.00
-1.5
-1.41%		 　105.50
0.5
0.48%		105.00
-0.5
-0.47%		105.00
0
0%		105.00
0
0%		106.50
1.5
1.43%		 　107.50
1
0.94%		108.00
0.5
0.47%		108.00
0
0%		108.00
0
0%		107.00
-1
-0.93%		 　105.00
-2
-1.87%		107.50
2.5
2.38%		106.50
-1
-0.93%		105.00
-1.5
-1.41%		105.94
2 月105.00
0
0%		 　106.50
1.5
1.43%		105.00
-1.5
-1.41%		104.00
-1
-0.95%		 　　　　　　　　　　104.50
0.5
0.48%		104.00
-0.5
-0.48%		104.00
0
0%		103.50
-0.5
-0.48%		103.50
0
0%		104.50
1
0.97%		 104.50
0
0%		105.00
0.5
0.48%		103.50
-1.5
-1.43%		 104.35
3 月103.50
0
0%		 　104.00
0.5
0.48%		104.00
0
0%		104.00
0
0%		105.00
1
0.96%		104.50
-0.5
-0.48%		 　104.50
0
0%		104.00
-0.5
-0.48%		105.00
1
0.96%		103.50
-1.5
-1.43%		104.50
1
0.97%		 　103.00
-1.5
-1.44%		102.00
-1
-0.97%		101.00
-1
-0.98%		100.50
-0.5
-0.5%		100.50
0
0%		 　101.00
0.5
0.5%		102.00
1
0.99%		101.00
-1
-0.98%		101.00
0
0%		101.50
0.5
0.5%		 102.91
4 月103.00
1.5
1.48%		104.00
1
0.97%		102.00
-2
-1.92%		 　　　101.50
-0.5
-0.49%		100.50
-1
-0.99%		98.70
-1.8
-1.79%		99.80
1.1
1.11%		100.50
0.7
0.7%		 　102.00
1.5
1.49%		103.00
1
0.98%		103.00
0
0%		102.00
-1
-0.97%		104.00
2
1.96%		 　104.00
0
0%		104.50
0.5
0.48%		104.00
-0.5
-0.48%		104.00
0
0%		104.00
0
0%		 　106.50
2.5
2.4%		107.50
1
0.94%		 103.24
5 月　108.50
1
0.93%		110.00
1.5
1.38%		 　109.50
-0.5
-0.45%		108.00
-1.5
-1.37%		109.50
1.5
1.39%		110.00
0.5
0.46%		110.00
0
0%		 　110.00
0
0%		110.00
0
0%		117.50
7.5
6.82%		117.00
-0.5
-0.43%		115.50
-1.5
-1.28%		 　114.50
-1
-0.87%		114.00
-0.5
-0.44%		113.50
-0.5
-0.44%		113.50
0
0%		113.00
-0.5
-0.44%		 　114.00
1
0.88%		115.00
1
0.88%		115.50
0.5
0.43%		109.50
-6
-5.19%		109.50
0
0%		112.13
6 月 　109.50
0
0%		107.50
-2
-1.83%		108.00
0.5
0.47%		109.00
1
0.93%		111.00
2
1.83%		 　111.00
0
0%		110.50
-0.5
-0.45%		 104.50
-6
-5.43%		110.00
5.5
5.26%		 　111.00
1
0.91%		112.00
1
0.9%		112.00
0
0%		112.50
0.5
0.45%		109.00
-3.5
-3.11%		 　111.00
2
1.83%		111.50
0.5
0.45%		111.00
-0.5
-0.45%		111.00
0
0%		118.50
7.5
6.76%		 110.67
7 月113.50
-5
-4.22%		115.00
1.5
1.32%		114.50
-0.5
-0.43%		114.50
0
0%		117.00
2.5
2.18%		 　111.00
-6
-5.13%		109.50
-1.5
-1.35%		109.50
0
0%		111.00
1.5
1.37%		110.50
-0.5
-0.45%		 　111.00
0.5
0.45%		111.00
0
0%		110.50
-0.5
-0.45%		111.00
0.5
0.45%		110.50
-0.5
-0.45%		 　112.00
1.5
1.36%		116.00
4
3.57%		112.00
-4
-3.45%		109.00
-3
-2.68%		110.00
1
0.92%		 　108.50
-1.5
-1.36%		109.50
1
0.92%		109.00
-0.5
-0.46%		111.43
8 月110.00
1
0.92%		110.00
0
0%		 　109.00
-1
-0.91%		106.50
-2.5
-2.29%		106.00
-0.5
-0.47%		107.00
1
0.94%		106.00
-1
-0.93%		 　108.00
2
1.89%		110.00
2
1.85%		109.00
-1
-0.91%		107.50
-1.5
-1.38%		109.50
2
1.86%		 　108.00
-1.5
-1.37%		107.00
-1
-0.93%		 106.00
-1
-0.93%		105.00
-1
-0.94%		 　105.00
0
0%		106.00
1
0.95%		106.50
0.5
0.47%		107.00
0.5
0.47%		108.00
1
0.93%		 107.43
9 月　107.50
-0.5
-0.46%		105.50
-2
-1.86%		106.00
0.5
0.47%		106.50
0.5
0.47%		106.50
0
0%		 　106.00
-0.5
-0.47%		106.00
0
0%		106.00
0
0%		106.00
0
0%		106.00
0
0%		106.50
0.5
0.47%		 107.00
0.5
0.47%		107.50
0.5
0.47%		106.00
-1.5
-1.4%		 　　　106.50
0.5
0.47%		106.50
0
0%		105.00
-1.5
-1.41%		103.50
-1.5
-1.43%		105.00
1.5
1.45%		 　105.00
0
0%		 105.98
10 月104.50
-0.5
-0.48%		103.50
-1
-0.96%		103.50
0
0%		104.00
0.5
0.48%		 　104.50
0.5
0.48%		100.00
-4.5
-4.31%		98.00
-2
-2%		 95.20
-2.8
-2.86%		 　96.90
1.7
1.79%		98.00
1.1
1.14%		98.80
0.8
0.82%		96.60
-2.2
-2.23%		95.40
-1.2
-1.24%		 　91.00
-4.4
-4.61%		88.30
-2.7
-2.97%		93.70
5.4
6.12%		92.50
-1.2
-1.28%		93.50
1
1.08%		 　94.50
1
1.07%		94.50
0
0%		99.00
4.5
4.76%		100.50
1.5
1.52%		97.35
11 月96.90
-3.6
-3.58%		 　95.60
-1.3
-1.34%		95.00
-0.6
-0.63%		97.50
2.5
2.63%		97.60
0.1
0.1%		97.90
0.3
0.31%		 　97.00
-0.9
-0.92%		97.00
0
0%		96.00
-1
-1.03%		97.00
1
1.04%		96.10
-0.9
-0.93%		 　96.10
0
0%		96.40
0.3
0.31%		97.60
1.2
1.24%		96.50
-1.1
-1.13%		96.20
-0.3
-0.31%		 　96.00
-0.2
-0.21%		95.20
-0.8
-0.83%		96.00
0.8
0.84%		96.10
0.1
0.1%		96.90
0.8
0.83%		 96.49
12 月　97.00
0.1
0.1%		95.20
-1.8
-1.86%		95.90
0.7
0.74%		95.50
-0.4
-0.42%		95.00
-0.5
-0.52%		 　95.80
0.8
0.84%		95.50
-0.3
-0.31%		96.20
0.7
0.73%		95.80
-0.4
-0.42%		95.80
0
0%		 　94.00
-1.8
-1.88%		95.20
1.2
1.28%		95.50
0.3
0.32%		96.00
0.5
0.52%		97.00
1
1.04%		 　96.50
-0.5
-0.52%		96.40
-0.1
-0.1%		96.90
0.5
0.52%		97.00
0.1
0.1%		97.60
0.6
0.62%		 　98.30
0.7
0.72%		96.30
-2
-2.03%		96.12

說明:最高漲幅:6.82%最低跌幅:-5.43% 最高價:118.50最低價:88.30平均價:104.5,灰色底表示週末,漲130天(157.5)元,跌121天(-188.7)元,平盤59天
7%=2,6%=1,5%=2,4%=1,3%=1,2%=17,1%=66,0%=99,-0%=6,-1%=6,-2%=7,-3%=13,-4%=36,-5%=53,

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 3045 6219368 2265 651241950 106.50 106.50 104.00 105.00 2.00 0% 104.50 18 105.00 197 24.76
2013-01-03 3045 6717097 2385 695827532 105.00 105.00 102.50 103.50 1.50 -1.43% 103.00 323 103.50 140 24.41
2013-01-04 3045 6106525 1433 631144575 103.50 104.00 102.50 103.50 0.00 0% 103.50 194 104.00 177 24.41
2013-01-07 3045 3104498 1539 326175290 104.00 106.00 103.50 105.50 2.00 1.93% 105.50 80 106.00 742 24.88
2013-01-08 3045 3461309 1831 366054254 105.00 106.50 104.00 106.50 1.00 0.95% 106.50 98 107.00 651 25.12
2013-01-09 3045 7774140 2361 822285565 106.00 107.00 104.50 106.00 0.50 -0.47% 106.00 328 106.50 227 25.00
2013-01-10 3045 12728905 2390 1351177290 106.50 106.50 105.00 106.50 0.50 0.47% 106.00 276 106.50 15 25.12
2013-01-11 3045 4205826 1602 443876311 106.00 106.50 105.00 105.00 1.50 -1.41% 104.50 595 105.00 23 24.76
2013-01-14 3045 4696838 1913 493083490 105.00 106.00 104.00 105.50 0.50 0.48% 105.00 1124 105.50 240 24.88
2013-01-15 3045 4108598 1411 430761290 105.50 105.50 104.50 105.00 0.50 -0.47% 104.50 369 105.00 248 24.76
2013-01-16 3045 6256977 2521 658684085 105.00 106.00 104.50 105.00 0.00 0% 105.00 161 105.50 710 24.76
2013-01-17 3045 5273560 1570 555515740 106.00 106.50 104.50 105.00 0.00 0% 104.50 289 105.00 232 24.76
2013-01-18 3045 3144977 925 333488062 106.00 106.50 105.00 106.50 1.50 1.43% 106.00 617 106.50 419 25.12
2013-01-21 3045 3618633 1318 386087231 107.00 107.50 106.00 107.50 1.00 0.94% 107.00 120 107.50 530 25.35
2013-01-22 3045 4116258 1483 441330731 107.50 108.00 106.00 108.00 0.50 0.47% 107.50 414 108.00 939 25.47
2013-01-23 3045 4166065 1684 449712455 108.00 108.50 107.00 108.00 0.00 0% 108.00 586 108.50 480 25.47
2013-01-24 3045 2481691 1062 266959777 108.00 108.00 106.50 108.00 0.00 0% 107.50 81 108.00 404 25.47
2013-01-25 3045 4003158 1706 428082323 108.00 108.50 106.00 107.00 1.00 -0.93% 106.00 215 107.00 492 25.24
2013-01-28 3045 2328381 1501 245327505 107.00 107.00 105.00 105.00 2.00 -1.87% 105.00 307 105.50 316 24.76
2013-01-29 3045 6988388 2411 749596756 106.00 108.50 106.00 107.50 2.50 2.38% 107.50 168 108.00 652 25.35
2013-01-30 3045 3907862 2247 418992299 108.00 108.00 106.50 106.50 1.00 -0.93% 106.50 116 107.00 2 25.12
2013-01-31 3045 5666647 2511 596540752 107.00 107.00 105.00 105.00 1.50 -1.41% 105.00 80 105.50 39 24.76
2013-02-01 3045 5445965 1664 573277325 105.50 106.00 104.50 105.00 0.00 0% 105.00 886 105.50 23 24.76
2013-02-04 3045 3261146 1743 345586206 105.50 106.50 105.00 106.50 1.50 1.43% 106.00 465 106.50 315 24.83
2013-02-05 3045 11335746 3081 1189415160 105.50 106.00 104.00 105.00 1.50 -1.41% 105.00 56 105.50 405 24.48
2013-02-06 3045 6913090 3226 720103360 105.00 105.00 104.00 104.00 1.00 -0.95% 104.00 798 104.50 294 24.24
2013-02-18 3045 9327260 3370 970773021 104.00 105.00 103.00 104.50 0.50 0.48% 104.50 253 105.00 446 24.36
2013-02-19 3045 8867327 1973 917917835 104.00 104.50 103.00 104.00 0.50 -0.48% 104.00 312 104.50 620 24.24
2013-02-20 3045 7476681 2610 775621824 104.00 104.50 103.00 104.00 0.00 0% 103.50 119 104.00 229 24.24
2013-02-21 3045 15197653 2049 1568166582 103.00 104.00 103.00 103.50 0.50 -0.48% 103.50 81 104.00 1035 24.13
2013-02-22 3045 10755304 2186 1112631457 103.00 104.00 103.00 103.50 0.00 0% 103.00 976 103.50 417 24.13
2013-02-23 3045 4285970 831 444627380 104.00 104.50 103.00 104.50 1.00 0.97% 104.50 229 105.00 247 24.36
2013-02-25 3045 4395055 1665 459588716 104.00 105.00 104.00 104.50 0.00 0% 104.00 923 104.50 122 24.36
2013-02-26 3045 6530028 2093 680427423 104.00 105.00 103.00 105.00 0.50 0.48% 104.50 1000 105.00 1047 24.48
2013-02-27 3045 4962209 2272 514935736 104.00 105.00 103.50 103.50 1.50 -1.43% 103.50 327 104.00 140 24.13
2013-03-01 3045 4996002 2447 518842208 103.50 104.50 103.50 103.50 0.00 0% 103.50 167 104.00 636 24.13
2013-03-04 3045 8775388 2609 907104654 103.50 104.00 102.50 104.00 0.50 0.48% 103.50 15 104.00 9 24.24
2013-03-05 3045 4196004 1454 435714916 104.50 104.50 103.00 104.00 0.00 0% 104.00 108 104.50 599 24.24
2013-03-06 3045 2702383 1294 281799635 104.00 105.00 103.50 104.00 0.00 0% 104.00 432 104.50 121 24.24
2013-03-07 3045 5533434 1214 577939148 104.50 105.00 104.00 105.00 1.00 0.96% 104.50 347 105.00 511 24.48
2013-03-08 3045 4434971 990 463615484 104.50 105.00 104.00 104.50 0.50 -0.48% 104.00 373 104.50 258 24.36
2013-03-11 3045 5653630 1633 592287520 105.00 105.50 104.00 104.50 0.00 0% 104.00 1408 104.50 464 24.36
2013-03-12 3045 6099955 1309 631995335 104.00 104.50 103.00 104.00 0.50 -0.48% 104.00 49 104.50 357 24.24
2013-03-13 3045 5568217 2265 581480175 104.50 105.00 103.50 105.00 1.00 0.96% 104.00 872 105.00 1560 24.48
2013-03-14 3045 7452587 1807 773673961 104.50 105.00 103.00 103.50 1.50 -1.43% 103.50 192 104.00 324 24.13
2013-03-15 3045 6747091 1381 700949964 103.50 104.50 103.00 104.50 1.00 0.97% 104.00 31 104.50 732 24.36
2013-03-18 3045 5042516 1814 520458648 103.50 104.00 102.50 103.00 1.50 -1.44% 103.00 4 103.50 385 24.01
2013-03-19 3045 5009905 1301 513815215 103.50 103.50 102.00 102.00 1.00 -0.97% 102.00 3662 102.50 54 23.78
2013-03-20 3045 9030651 2709 912768301 102.00 102.00 100.00 101.00 1.00 -0.98% 100.50 286 101.00 258 23.54
2013-03-21 3045 5151935 1504 518184435 100.50 101.50 100.00 100.50 0.50 -0.5% 100.50 502 101.00 1217 23.43
2013-03-22 3045 4424936 1739 446184036 100.00 102.00 100.00 100.50 0.00 0% 100.50 1162 101.00 79 23.43
2013-03-25 3045 2758090 1176 278642590 101.00 101.50 100.50 101.00 0.50 0.5% 100.50 898 101.00 35 23.54
2013-03-26 3045 4459264 1400 450953793 101.00 103.00 100.00 102.00 1.00 0.99% 101.50 230 102.00 786 23.78
2013-03-27 3045 4977071 1926 501675171 102.50 103.00 100.00 101.00 1.00 -0.98% 100.50 96 101.00 38 23.54
2013-03-28 3045 3906215 1660 394122215 101.50 101.50 100.50 101.00 0.00 0% 101.00 16 101.50 217 23.54
2013-03-29 3045 2989112 1202 303821863 102.00 102.50 101.00 101.50 0.50 0.5% 101.50 130 102.00 222 23.66
2013-04-01 3045 1004340 491 102790340 101.50 103.00 101.50 103.00 1.50 1.48% 102.50 26 103.00 226 24.01
2013-04-02 3045 1764025 930 182566082 103.00 104.00 102.50 104.00 1.00 0.97% 103.50 72 104.00 863 24.24
2013-04-03 3045 3011385 1364 307532270 103.50 104.00 101.00 102.00 2.00 -1.92% 101.50 111 102.00 89 23.78
2013-04-08 3045 2615493 1399 266452534 101.00 102.50 101.00 101.50 0.50 -0.49% 101.50 956 102.00 8 23.66
2013-04-09 3045 6466678 1983 649551713 101.00 101.50 99.60 100.50 1.00 -0.99% 100.00 1681 100.50 49 23.43
2013-04-10 3045 7525308 2657 748175460 100.50 100.50 98.30 98.70 1.80 -1.79% 98.70 2 98.80 9 23.01
2013-04-11 3045 3360443 1899 334385619 99.00 100.00 98.70 99.80 1.10 1.11% 99.70 21 99.80 32 23.26
2013-04-12 3045 2667790 1332 268339391 99.80 101.50 99.80 100.50 0.70 0.7% 100.50 868 101.00 69 23.43
2013-04-15 3045 3011416 1097 306364219 100.50 102.50 100.50 102.00 1.50 1.49% 102.00 113 102.50 527 23.78
2013-04-16 3045 7420851 1913 756626721 100.50 103.00 100.50 103.00 1.00 0.98% 102.00 59 103.00 303 24.01
2013-04-17 3045 3533980 1252 362301426 103.00 103.00 102.00 103.00 0.00 0% 102.50 12 103.00 269 24.01
2013-04-18 3045 2351706 963 241372912 102.00 103.50 101.50 102.00 1.00 -0.97% 102.00 1627 102.50 96 23.78
2013-04-19 3045 3774597 1057 390930785 103.00 104.00 102.00 104.00 2.00 1.96% 103.50 152 104.00 589 24.24
2013-04-22 3045 2367745 966 246354105 104.00 104.50 103.00 104.00 0.00 0% 103.50 170 104.00 374 24.24
2013-04-23 3045 1456279 621 151825016 104.00 104.50 103.50 104.50 0.50 0.48% 104.00 196 104.50 421 24.36
2013-04-24 3045 1751095 1010 182179830 104.00 105.00 103.50 104.00 0.50 -0.48% 103.50 702 104.00 233 24.24
2013-04-25 3045 1418989 552 147956859 104.00 104.50 104.00 104.00 0.00 0% 104.00 142 104.50 189 24.24
2013-04-26 3045 6699090 1472 702520810 104.50 105.50 103.50 104.00 0.00 0% 104.00 224 104.50 834 24.24
2013-04-29 3045 3963357 1875 419101842 105.00 106.50 105.00 106.50 2.50 2.4% 106.00 133 106.50 4 24.83
2013-04-30 3045 3688548 2201 393682636 107.00 107.50 106.00 107.50 1.00 0.94% 107.50 396 108.00 661 25.06
2013-05-02 3045 3886064 2286 418106869 107.50 108.50 106.00 108.50 1.00 0.93% 108.00 53 108.50 108 25.29
2013-05-03 3045 6976511 2896 761925946 109.00 110.00 108.50 110.00 1.50 1.38% 109.00 139 110.00 799 25.64
2013-05-06 3045 4067065 2844 445121085 110.00 110.50 108.50 109.50 0.50 -0.45% 109.00 130 109.50 58 25.52
2013-05-07 3045 3522090 1739 383798720 110.00 110.00 108.00 108.00 1.50 -1.37% 108.00 240 108.50 302 19.18
2013-05-08 3045 5657126 2315 621471234 108.50 111.50 108.50 109.50 1.50 1.39% 109.00 141 109.50 17 19.45
2013-05-09 3045 2987085 1890 327531265 110.00 110.50 109.00 110.00 0.50 0.46% 109.50 254 110.00 18 19.54
2013-05-10 3045 2607819 1636 285619271 109.50 110.00 109.00 110.00 0.00 0% 109.00 289 110.00 360 19.54
2013-05-13 3045 1946854 1350 213320586 110.00 110.00 109.00 110.00 0.00 0% 109.50 208 110.00 377 19.54
2013-05-14 3045 3706705 2200 406891192 110.00 110.50 109.00 110.00 0.00 0% 109.50 206 110.00 80 19.54
2013-05-15 3045 11296748 3872 1307143016 110.50 117.50 110.50 117.50 7.50 6.82% 117.50 141 0.00 0 20.87
2013-05-16 3045 8256162 3649 972326792 118.50 121.50 116.50 117.00 0.50 -0.43% 117.00 79 117.50 1061 20.78
2013-05-17 3045 3439185 1698 400286275 117.00 117.00 115.50 115.50 1.50 -1.28% 115.50 3 116.00 301 20.52
2013-05-20 3045 2198856 923 253540584 116.00 116.50 114.00 114.50 1.00 -0.87% 114.50 56 115.00 592 20.34
2013-05-21 3045 3373191 1629 385645169 115.50 116.00 113.00 114.00 0.50 -0.44% 113.50 73 114.00 118 20.25
2013-05-22 3045 4469182 1738 508830466 114.00 115.00 113.00 113.50 0.50 -0.44% 113.00 298 113.50 1288 20.16
2013-05-23 3045 6120987 2064 698833031 114.50 115.50 113.00 113.50 0.00 0% 113.00 132 113.50 23 20.16
2013-05-24 3045 5400934 1804 614659542 115.50 116.50 112.50 113.00 0.50 -0.44% 113.00 223 113.50 170 20.07
2013-05-27 3045 2373205 890 269993259 115.00 115.00 113.00 114.00 1.00 0.88% 113.50 498 114.00 87 20.25
2013-05-28 3045 4621738 1295 529757632 115.00 115.50 114.00 115.00 1.00 0.88% 115.00 6 115.50 130 20.43
2013-05-29 3045 3867889 1449 444909235 116.00 116.00 114.00 115.50 0.50 0.43% 115.00 292 115.50 36 20.52
2013-05-30 3045 13643365 4636 1512205826 114.50 114.50 109.00 109.50 6.00 -5.19% 109.50 812 110.00 554 19.45
2013-05-31 3045 10797108 3905 1187449316 111.50 111.50 108.50 109.50 0.00 0% 109.50 98 110.00 4 19.45
2013-06-03 3045 6746360 2235 740158913 109.00 110.50 108.00 109.50 0.00 0% 109.50 478 110.00 43 19.45
2013-06-04 3045 7033017 2245 760394320 111.00 111.00 107.00 107.50 2.00 -1.83% 107.00 98 107.50 142 19.09
2013-06-05 3045 7741381 2082 835307951 108.00 108.50 106.50 108.00 0.50 0.47% 107.50 2738 108.00 99 19.18
2013-06-06 3045 4298363 1471 465407377 108.00 109.00 107.00 109.00 1.00 0.93% 109.00 329 109.50 257 19.36
2013-06-07 3045 6733872 2656 739038850 108.50 111.00 108.00 111.00 2.00 1.83% 110.50 506 111.00 53 19.72
2013-06-10 3045 5602378 1996 615679858 111.50 111.50 109.00 111.00 0.00 0% 110.00 315 111.00 531 19.72
2013-06-11 3045 10838144 3581 1199658730 111.50 112.00 109.50 110.50 0.50 -0.45% 110.00 661 110.50 34 19.63
2013-06-13 3045 11807739 3423 1267926959 109.50 109.50 104.00 104.50 6.00 -5.43% 104.50 63 105.00 1477 18.56
2013-06-14 3045 9338338 2669 1018203097 105.50 111.50 105.00 110.00 5.50 5.26% 109.50 231 110.00 4 19.54
2013-06-17 3045 4828987 2554 534691570 110.50 111.50 109.00 111.00 1.00 0.91% 111.00 485 111.50 255 19.72
2013-06-18 3045 7100912 1929 788872184 110.50 112.50 109.00 112.00 1.00 0.9% 112.00 584 112.50 376 19.89
2013-06-19 3045 5041205 2161 566012960 112.00 113.00 111.00 112.00 0.00 0% 112.00 925 112.50 221 19.89
2013-06-20 3045 7184896 3282 802334452 112.00 112.50 110.00 112.50 0.50 0.45% 112.00 803 112.50 139 19.98
2013-06-21 3045 7346801 2024 809303610 111.00 112.00 109.00 109.00 3.50 -3.11% 109.00 431 110.00 6 19.36
2013-06-24 3045 4723923 2755 521725953 111.00 112.00 109.00 111.00 2.00 1.83% 111.00 50 111.50 39 19.72
2013-06-25 3045 7810885 2862 874356235 111.00 113.00 110.00 111.50 0.50 0.45% 111.50 158 112.00 1 19.80
2013-06-26 3045 7093332 2480 790902352 113.50 113.50 111.00 111.00 0.50 -0.45% 110.50 652 111.00 2041 19.72
2013-06-27 3045 7048637 2091 786659497 111.50 112.50 111.00 111.00 0.00 0% 111.00 350 111.50 24 19.72
2013-06-28 3045 7537955 2342 865499325 111.00 118.50 111.00 118.50 7.50 6.76% 118.50 4837 0.00 0 21.05
2013-07-01 3045 4529023 1604 515661099 116.00 116.00 113.00 113.50 5.00 -4.22% 113.50 100 114.00 709 20.16
2013-07-02 3045 4441321 1741 507753748 113.00 115.00 113.00 115.00 1.50 1.32% 114.50 84 115.00 375 20.43
2013-07-03 3045 8917337 3158 1026690573 115.00 116.00 114.50 114.50 0.50 -0.43% 114.00 323 114.50 159 20.34
2013-07-04 3045 11049733 2004 1267415326 114.50 115.50 114.50 114.50 0.00 0% 114.00 283 114.50 856 20.34
2013-07-05 3045 11000415 3047 1281589337 115.00 118.00 115.00 117.00 2.50 2.18% 117.00 919 117.50 127 20.78
2013-07-08 3045 10169454 1549 1124145894 112.00 112.50 110.00 111.00 0.00 -5.13% 110.50 45 111.00 318 19.72
2013-07-09 3045 3992626 1548 440494541 110.50 112.50 109.50 109.50 1.50 -1.35% 109.50 120 110.00 437 19.45
2013-07-10 3045 2925323 1138 322068361 110.50 111.50 109.00 109.50 0.00 0% 109.00 224 109.50 631 19.45
2013-07-11 3045 5694912 2293 629941232 110.50 111.50 109.50 111.00 1.50 1.37% 110.50 312 111.00 1085 19.72
2013-07-12 3045 4007000 1991 441665500 111.00 111.50 109.50 110.50 0.50 -0.45% 110.00 4 110.50 467 19.63
2013-07-15 3045 3720166 1788 410879760 109.50 111.00 109.50 111.00 0.50 0.45% 110.50 3 111.00 1325 19.72
2013-07-16 3045 3010047 1477 333468692 111.00 111.00 110.50 111.00 0.00 0% 110.50 140 111.00 254 19.72
2013-07-17 3045 3551398 1835 391258473 110.50 111.00 109.00 110.50 0.50 -0.45% 110.00 4 110.50 392 19.63
2013-07-18 3045 3246957 1688 358782743 110.00 111.00 109.50 111.00 0.50 0.45% 110.50 59 111.00 439 19.72
2013-07-19 3045 4182013 1943 464266943 111.00 112.50 110.00 110.50 0.50 -0.45% 110.00 399 111.00 125 19.63
2013-07-22 3045 3810061 1487 426832795 111.50 113.00 111.50 112.00 1.50 1.36% 112.00 107 112.50 35 19.89
2013-07-23 3045 6763451 2908 767146365 113.00 116.00 111.50 116.00 4.00 3.57% 115.00 57 116.00 253 20.60
2013-07-24 3045 5111146 2168 573679644 116.00 116.00 111.00 112.00 4.00 -3.45% 111.50 31 112.00 174 19.89
2013-07-25 3045 4788840 2112 525891400 111.00 111.50 109.00 109.00 3.00 -2.68% 109.00 318 109.50 102 19.36
2013-07-26 3045 3597690 1834 393225400 110.00 111.00 108.00 110.00 1.00 0.92% 109.50 8 110.00 584 19.54
2013-07-29 3045 2293220 985 248673980 110.00 110.00 108.00 108.50 1.50 -1.36% 108.50 5 109.00 371 19.27
2013-07-30 3045 2998102 1461 327289165 110.00 110.00 108.00 109.50 1.00 0.92% 109.00 172 109.50 63 19.45
2013-07-31 3045 3708419 1651 403357671 110.00 110.00 108.00 109.00 0.50 -0.46% 108.50 6 109.00 148 19.36
2013-08-01 3045 2750469 1342 300448590 109.50 110.00 108.00 110.00 1.00 0.92% 109.50 440 110.00 292 19.54
2013-08-02 3045 3057071 1837 334259910 109.00 110.00 109.00 110.00 0.00 0% 109.50 33 110.00 28 19.54
2013-08-05 3045 2454992 1176 267430621 110.00 110.00 108.00 109.00 1.00 -0.91% 108.50 30 109.00 278 19.36
2013-08-06 3045 3044408 1772 326134353 108.50 109.00 106.50 106.50 2.50 -2.29% 106.50 20 107.00 151 18.85
2013-08-07 3045 2771786 1552 294304316 106.00 107.00 105.50 106.00 0.50 -0.47% 106.00 367 106.50 343 18.76
2013-08-08 3045 1950233 1207 207817931 106.00 107.00 105.00 107.00 1.00 0.94% 106.50 442 107.00 196 18.94
2013-08-09 3045 2562771 1629 272729226 107.00 107.00 105.50 106.00 1.00 -0.93% 106.00 107 106.50 1 18.76
2013-08-12 3045 1421290 714 153136820 107.00 108.50 106.50 108.00 2.00 1.89% 108.00 229 108.50 390 19.12
2013-08-13 3045 2362230 1518 257137676 107.50 110.00 107.50 110.00 2.00 1.85% 109.50 275 110.00 394 19.47
2013-08-14 3045 2917617 1338 317144440 110.00 110.00 108.00 109.00 1.00 -0.91% 108.50 6 109.00 183 19.29
2013-08-15 3045 2995012 2280 323168796 108.00 108.50 107.00 107.50 1.50 -1.38% 107.50 37 108.00 122 19.03
2013-08-16 3045 4397824 2064 478634816 108.00 109.50 107.00 109.50 2.00 1.86% 109.00 522 109.50 39 19.38
2013-08-19 3045 3027606 1273 328681448 110.00 110.00 107.50 108.00 1.50 -1.37% 108.00 5 108.50 114 19.12
2013-08-20 3045 2030748 1035 218118036 107.50 108.50 107.00 107.00 1.00 -0.93% 107.00 18 107.50 5 18.94
2013-08-22 3045 3612608 1900 383977251 107.00 107.00 105.50 106.00 1.00 -0.93% 105.50 114 106.00 91 18.76
2013-08-23 3045 3722041 1834 392114817 106.00 106.00 105.00 105.00 1.00 -0.94% 105.00 372 105.50 944 18.58
2013-08-26 3045 6645422 2991 697647310 105.00 105.50 104.50 105.00 0.00 0% 104.50 227 105.00 234 18.58
2013-08-27 3045 2426792 1369 257639553 104.50 107.00 104.50 106.00 1.00 0.95% 106.00 77 106.50 52 18.76
2013-08-28 3045 1212206 780 128862932 105.50 107.00 105.00 106.50 0.50 0.47% 106.00 198 106.50 383 18.85
2013-08-29 3045 2338498 849 249493286 106.00 107.00 106.00 107.00 0.50 0.47% 107.00 61 107.50 364 18.94
2013-08-30 3045 3310341 1415 354835828 106.50 108.00 106.50 108.00 1.00 0.93% 107.50 30 108.00 343 19.12
2013-09-02 3045 2280615 1020 244490305 107.50 108.00 106.50 107.50 0.50 -0.46% 107.00 843 107.50 266 19.03
2013-09-03 3045 4958841 2412 525962646 107.50 107.50 105.00 105.50 2.00 -1.86% 105.50 57 106.00 623 18.67
2013-09-04 3045 5613042 2472 590682926 105.00 106.00 104.00 106.00 0.50 0.47% 106.00 143 106.50 294 18.76
2013-09-05 3045 3702435 1825 392442110 106.50 107.00 105.50 106.50 0.50 0.47% 106.00 57 106.50 162 18.85
2013-09-06 3045 3343833 1549 356005298 107.00 107.00 106.00 106.50 0.00 0% 106.00 433 106.50 196 18.85
2013-09-09 3045 4485689 1898 474250314 106.50 106.50 105.00 106.00 0.50 -0.47% 105.50 13 106.00 186 18.76
2013-09-10 3045 3958822 1407 417193218 106.00 106.50 104.50 106.00 0.00 0% 105.50 140 106.00 173 18.76
2013-09-11 3045 3121266 1448 330371696 106.00 106.50 105.00 106.00 0.00 0% 105.50 32 106.00 262 18.76
2013-09-12 3045 3062045 1341 324173740 106.00 106.50 105.00 106.00 0.00 0% 105.50 164 106.00 443 18.76
2013-09-13 3045 2386303 1225 252805618 105.50 106.50 105.50 106.00 0.00 0% 105.50 1113 106.00 4 18.76
2013-09-14 3045 627346 418 66747176 106.50 107.00 106.00 106.50 0.50 0.47% 106.50 2 107.00 358 18.85
2013-09-16 3045 2410593 925 257027148 107.00 107.00 106.00 107.00 0.50 0.47% 106.50 10 107.00 406 18.94
2013-09-17 3045 2665782 1173 284772674 106.00 107.50 106.00 107.50 0.50 0.47% 107.00 300 107.50 270 19.03
2013-09-18 3045 4523676 1479 480001536 107.00 107.50 105.00 106.00 1.50 -1.4% 105.50 445 106.00 16 18.76
2013-09-23 3045 3547946 1585 378416776 107.00 107.50 106.00 106.50 0.50 0.47% 106.00 239 106.50 463 18.85
2013-09-24 3045 2974309 1504 316439754 106.50 107.00 106.00 106.50 0.00 0% 106.00 474 106.50 319 18.85
2013-09-25 3045 6207953 2234 653630065 106.00 106.50 104.50 105.00 1.50 -1.41% 104.50 211 105.00 269 18.58
2013-09-26 3045 7745590 3353 804465360 105.00 105.00 103.00 103.50 1.50 -1.43% 103.00 525 103.50 124 18.32
2013-09-27 3045 3375419 1460 353214781 104.00 105.50 103.50 105.00 1.50 1.45% 104.50 13 105.00 251 18.58
2013-09-30 3045 3974348 1181 417462040 105.00 105.50 104.50 105.00 0.00 0% 105.00 1504 105.50 380 18.58
2013-10-01 3045 3193625 1296 334323810 105.00 105.50 104.00 104.50 0.50 -0.48% 104.50 57 105.00 160 18.50
2013-10-02 3045 4140294 1642 429555921 104.00 104.50 103.50 103.50 1.00 -0.96% 103.50 1006 104.00 1285 18.32
2013-10-03 3045 6347034 3191 657134011 103.50 104.50 103.00 103.50 0.00 0% 103.00 1423 103.50 35 18.32
2013-10-04 3045 7270628 2490 753265493 103.00 104.50 103.00 104.00 0.50 0.48% 103.50 46 104.00 214 18.41
2013-10-07 3045 4329667 2370 449801868 103.50 104.50 103.50 104.50 0.50 0.48% 104.00 161 104.50 74 18.50
2013-10-08 3045 9037337 4269 916522237 104.00 104.00 99.20 100.00 4.50 -4.31% 100.00 166 100.50 8 17.70
2013-10-09 3045 14148180 6556 1392329920 100.00 100.00 96.90 98.00 2.00 -2% 97.90 30 98.00 315 17.35
2013-10-11 3045 16018993 6463 1550942128 98.00 98.00 95.20 95.20 2.80 -2.86% 95.20 158 95.40 7 16.85
2013-10-14 3045 7261488 3269 701251465 95.00 98.10 94.00 96.90 1.70 1.79% 96.90 2 97.00 954 17.15
2013-10-15 3045 6007328 2706 586208623 96.90 98.20 96.90 98.00 1.10 1.14% 98.00 164 98.10 23 17.35
2013-10-16 3045 7453003 2756 736293780 99.00 99.70 98.10 98.80 0.80 0.82% 98.70 83 98.80 30 17.49
2013-10-17 3045 7646621 3327 750642133 99.00 99.60 96.60 96.60 2.20 -2.23% 96.60 59 96.70 1 17.10
2013-10-18 3045 11972790 5453 1141095740 97.00 97.60 94.20 95.40 1.20 -1.24% 95.40 7 95.50 3 16.88
2013-10-21 3045 19646032 9693 1791202944 94.40 94.40 89.60 91.00 4.40 -4.61% 91.00 295 91.10 2 16.11
2013-10-22 3045 20794606 9410 1837139084 90.20 90.20 87.20 88.30 2.70 -2.97% 88.30 53 88.40 6 15.63
2013-10-23 3045 16166646 7088 1483690892 88.30 94.00 87.50 93.70 5.40 6.12% 93.60 14 93.70 17 16.58
2013-10-24 3045 9617486 4606 884019132 93.70 93.70 90.10 92.50 1.20 -1.28% 92.40 3 92.50 66 16.37
2013-10-25 3045 11456722 3009 1070249094 92.70 94.10 92.50 93.50 1.00 1.08% 93.50 109 93.70 105 16.55
2013-10-28 3045 9050036 2174 851997577 94.60 94.60 93.60 94.50 1.00 1.07% 94.20 297 94.50 45 16.73
2013-10-29 3045 11820926 3735 1116977499 94.20 95.00 93.50 94.50 0.00 0% 94.50 443 94.60 7 16.73
2013-10-30 3045 10201903 5020 991382009 95.30 99.00 95.20 99.00 4.50 4.76% 98.90 18 99.00 11 17.52
2013-10-31 3045 12098301 4303 1211541800 99.20 101.00 99.20 100.50 1.50 1.52% 100.50 19 101.00 864 17.79
2013-11-01 3045 11459904 4073 1124943788 101.00 101.00 96.50 96.90 3.60 -3.58% 96.90 7 97.00 10 17.15
2013-11-04 3045 6859250 2260 659892900 99.00 99.00 95.60 95.60 1.30 -1.34% 95.50 121 95.60 72 16.54
2013-11-05 3045 6842057 1753 650410316 96.00 96.10 94.80 95.00 0.60 -0.63% 95.00 139 95.10 201 16.44
2013-11-06 3045 7173682 1899 697483447 96.50 97.80 95.50 97.50 2.50 2.63% 97.40 5 97.50 135 16.87
2013-11-07 3045 11206300 1769 1087248340 97.20 97.60 95.60 97.60 0.10 0.1% 97.50 50 97.60 86 16.89
2013-11-08 3045 4021241 1631 392612620 97.60 98.20 96.90 97.90 0.30 0.31% 97.90 17 98.00 11 16.94
2013-11-11 3045 3032020 1154 294047840 97.50 97.50 96.80 97.00 0.90 -0.92% 96.90 137 97.00 350 16.78
2013-11-12 3045 7208946 2127 699298866 97.00 97.50 96.90 97.00 0.00 0% 96.90 472 97.00 352 16.78
2013-11-13 3045 13138850 1888 1267346300 98.20 98.20 95.30 96.00 1.00 -1.03% 95.90 103 96.00 483 16.61
2013-11-14 3045 4210916 1766 408408887 97.20 97.60 96.20 97.00 1.00 1.04% 96.90 104 97.00 281 16.78
2013-11-15 3045 3541690 1397 341539197 97.00 97.50 96.10 96.10 0.90 -0.93% 96.10 119 96.20 11 16.63
2013-11-18 3045 4127586 1187 397704116 96.50 97.10 96.00 96.10 0.00 0% 96.00 80 96.30 6 16.63
2013-11-19 3045 6830341 1403 658334562 96.30 96.90 96.10 96.40 0.30 0.31% 96.30 51 96.40 475 16.68
2013-11-20 3045 3781978 1595 365546760 96.50 97.80 96.30 97.60 1.20 1.24% 97.50 26 97.60 11 16.89
2013-11-21 3045 3601073 1698 346703692 97.50 97.50 95.20 96.50 1.10 -1.13% 96.40 100 96.50 76 16.70
2013-11-22 3045 2236094 1353 213846024 95.40 96.40 95.00 96.20 0.30 -0.31% 96.00 51 96.20 21 16.64
2013-11-25 3045 4809039 840 461894911 96.00 96.50 95.70 96.00 0.20 -0.21% 95.90 105 96.00 62 16.61
2013-11-26 3045 5351324 1420 511380794 95.60 96.50 95.20 95.20 0.80 -0.83% 95.20 50 95.70 7 16.47
2013-11-27 3045 3031219 1034 290194677 95.00 96.10 95.00 96.00 0.80 0.84% 95.90 50 96.00 169 16.61
2013-11-28 3045 13549382 1398 1301429402 95.10 97.20 95.10 96.10 0.10 0.1% 96.00 9 96.10 84 16.63
2013-11-29 3045 3772891 1504 365469955 96.50 97.30 96.20 96.90 0.80 0.83% 96.80 36 96.90 191 16.76
2013-12-02 3045 2130590 1188 206612530 97.30 97.30 96.50 97.00 0.10 0.1% 96.90 33 97.00 395 16.78
2013-12-03 3045 3444603 1921 329392918 97.00 97.00 95.00 95.20 1.80 -1.86% 95.20 87 95.60 2 16.47
2013-12-04 3045 2839565 1551 272683755 95.00 96.50 95.00 95.90 0.70 0.74% 95.90 25 96.30 11 16.59
2013-12-05 3045 1918996 914 183278910 95.50 96.40 95.00 95.50 0.40 -0.42% 95.40 2 95.50 87 16.52
2013-12-06 3045 4983197 2532 473151015 96.10 96.10 94.20 95.00 0.50 -0.52% 95.00 56 95.30 23 16.44
2013-12-09 3045 2990060 1303 285358808 95.90 96.00 94.90 95.80 0.80 0.84% 95.80 161 95.90 104 16.57
2013-12-10 3045 3135995 1316 299037618 95.90 95.90 94.80 95.50 0.30 -0.31% 95.50 25 95.60 10 16.52
2013-12-11 3045 3942165 1540 379083183 95.70 96.50 95.70 96.20 0.70 0.73% 96.10 23 96.20 4 16.64
2013-12-12 3045 5963386 1221 572563792 96.20 96.20 95.80 95.80 0.40 -0.42% 95.80 6 95.90 1 16.57
2013-12-13 3045 5626953 1236 540058496 96.00 96.30 95.40 95.80 0.00 0% 95.80 38 95.90 1 16.57
2013-12-16 3045 8247044 2769 775712536 95.10 95.50 93.90 94.00 1.80 -1.88% 93.90 129 94.00 545 16.26
2013-12-17 3045 3705304 1730 352905380 94.00 96.20 93.90 95.20 1.20 1.28% 95.20 16 95.50 9 16.47
2013-12-18 3045 2866460 1395 272600524 95.00 95.70 95.00 95.50 0.30 0.32% 95.10 1 95.50 81 16.52
2013-12-19 3045 2892608 1097 277734778 96.00 96.50 95.50 96.00 0.50 0.52% 95.80 200 96.00 145 16.61
2013-12-20 3045 2043425 1074 197216508 96.00 97.00 95.90 97.00 1.00 1.04% 96.40 2 97.00 328 16.78
2013-12-23 3045 1467269 689 141684744 97.00 97.30 96.00 96.50 0.50 -0.52% 96.40 1 96.50 2 16.70
2013-12-24 3045 663765 412 64025781 96.00 96.80 96.00 96.40 0.10 -0.1% 96.40 54 96.50 203 16.68
2013-12-25 3045 637368 461 61732565 96.40 97.00 96.40 96.90 0.50 0.52% 96.80 150 96.90 10 16.76
2013-12-26 3045 378400 267 36722411 96.90 97.20 96.50 97.00 0.10 0.1% 97.00 113 97.10 66 16.78
2013-12-27 3045 1240721 773 120827598 97.00 97.60 96.70 97.60 0.60 0.62% 97.40 3 97.60 54 16.89
2013-12-30 3045 1315966 827 128913568 97.60 98.30 97.30 98.30 0.70 0.72% 98.20 1 98.30 194 17.01
2013-12-31 3045 2494529 1072 241762113 98.30 98.30 96.20 96.30 2.00 -2.03% 96.30 27 96.50 49 16.66
2013-12-31 3045 2494529 1072 241762113 98.30 98.30 96.20 96.30 2.00 0% 96.30 27 96.50 49 16.66