台郡(6269)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　104.00
0
0%		102.50
-1.5
-1.44%		102.00
-0.5
-0.49%		 　97.30
-4.7
-4.61%		98.60
1.3
1.34%		97.30
-1.3
-1.32%		96.60
-0.7
-0.72%		97.50
0.9
0.93%		 　97.20
-0.3
-0.31%		92.50
-4.7
-4.84%		92.20
-0.3
-0.32%		92.80
0.6
0.65%		97.00
4.2
4.53%		 　95.40
-1.6
-1.65%		97.00
1.6
1.68%		97.60
0.6
0.62%		97.20
-0.4
-0.41%		96.10
-1.1
-1.13%		 　93.90
-2.2
-2.29%		97.80
3.9
4.15%		97.90
0.1
0.1%		100.00
2.1
2.15%		97.08
2 月99.10
-0.9
-0.9%		 　99.00
-0.1
-0.1%		99.30
0.3
0.3%		99.10
-0.2
-0.2%		 　　　　　　　　　　94.50
-4.6
-4.64%		95.30
0.8
0.85%		96.80
1.5
1.57%		95.20
-1.6
-1.65%		94.30
-0.9
-0.95%		94.50
0.2
0.21%		 94.80
0.3
0.32%		93.60
-1.2
-1.27%		93.20
-0.4
-0.43%		 95.35
3 月92.50
-0.7
-0.75%		 　86.80
-5.7
-6.16%		88.60
1.8
2.07%		88.70
0.1
0.11%		88.00
-0.7
-0.79%		88.30
0.3
0.34%		 　87.00
-1.3
-1.47%		88.70
1.7
1.95%		89.50
0.8
0.9%		88.50
-1
-1.12%		87.80
-0.7
-0.79%		 　88.00
0.2
0.23%		91.00
3
3.41%		91.00
0
0%		91.70
0.7
0.77%		93.40
1.7
1.85%		 　95.60
2.2
2.36%		99.90
4.3
4.5%		99.90
0
0%		99.00
-0.9
-0.9%		99.50
0.5
0.51%		 91.96
4 月101.00
1.5
1.51%		99.80
-1.2
-1.19%		98.20
-1.6
-1.6%		 　　　96.20
-2
-2.04%		97.80
1.6
1.66%		99.00
1.2
1.23%		99.70
0.7
0.71%		93.80
-5.9
-5.92%		 　89.80
-4
-4.26%		91.60
1.8
2%		90.10
-1.5
-1.64%		88.90
-1.2
-1.33%		89.10
0.2
0.22%		 　89.80
0.7
0.79%		90.30
0.5
0.56%		92.80
2.5
2.77%		90.90
-1.9
-2.05%		92.10
1.2
1.32%		 　97.70
5.6
6.08%		97.60
-0.1
-0.1%		 94.26
5 月　96.90
-0.7
-0.72%		98.80
1.9
1.96%		 　104.50
5.7
5.77%		104.50
0
0%		106.00
1.5
1.44%		105.00
-1
-0.94%		106.00
1
0.95%		 　106.00
0
0%		104.50
-1.5
-1.42%		107.50
3
2.87%		105.50
-2
-1.86%		108.00
2.5
2.37%		 　107.50
-0.5
-0.46%		110.00
2.5
2.33%		113.00
3
2.73%		110.50
-2.5
-2.21%		110.00
-0.5
-0.45%		 　113.00
3
2.73%		113.00
0
0%		112.50
-0.5
-0.44%		111.00
-1.5
-1.33%		111.00
0
0%		107.53
6 月 　112.00
1
0.9%		110.00
-2
-1.79%		110.50
0.5
0.45%		103.50
-7
-6.33%		107.00
3.5
3.38%		 　114.00
7
6.54%		113.00
-1
-0.88%		 114.50
1.5
1.33%		115.00
0.5
0.44%		 　116.00
1
0.87%		118.00
2
1.72%		118.00
0
0%		111.50
-6.5
-5.51%		112.00
0.5
0.45%		 　113.00
1
0.89%		107.50
-5.5
-4.87%		109.00
1.5
1.4%		105.00
-4
-3.67%		103.00
-2
-1.9%		 110.94
7 月104.50
1.5
1.46%		105.00
0.5
0.48%		101.50
-3.5
-3.33%		100.00
-1.5
-1.48%		102.00
2
2%		 　106.50
4.5
4.41%		108.00
1.5
1.41%		106.50
-1.5
-1.39%		112.00
5.5
5.16%		110.00
-2
-1.79%		 　109.00
-1
-0.91%		108.00
-1
-0.92%		106.00
-2
-1.85%		104.50
-1.5
-1.42%		104.00
-0.5
-0.48%		 　103.00
-1
-0.96%		106.50
3.5
3.4%		106.00
-0.5
-0.47%		106.00
0
0%		108.50
2.5
2.36%		 　110.00
1.5
1.38%		109.50
-0.5
-0.45%		110.00
0.5
0.46%		106.5
8 月107.00
-3
-2.73%		103.50
-3.5
-3.27%		 　106.00
2.5
2.42%		106.50
0.5
0.47%		104.00
-2.5
-2.35%		107.50
3.5
3.37%		105.00
-2.5
-2.33%		 　109.50
4.5
4.29%		116.50
7
6.39%		114.00
-2.5
-2.15%		115.00
1
0.88%		117.50
2.5
2.17%		 　117.50
0
0%		112.50
-5
-4.26%		 119.00
6.5
5.78%		117.50
-1.5
-1.26%		 　116.00
-1.5
-1.28%		114.00
-2
-1.72%		114.00
0
0%		115.00
1
0.88%		118.00
3
2.61%		 112.57
9 月　116.00
-2
-1.69%		117.00
1
0.86%		113.50
-3.5
-2.99%		114.50
1
0.88%		113.50
-1
-0.87%		 　111.00
-2.5
-2.2%		109.50
-1.5
-1.35%		103.00
-6.5
-5.94%		100.50
-2.5
-2.43%		101.00
0.5
0.5%		101.00
0
0%		 105.50
4.5
4.46%		102.00
-3.5
-3.32%		104.00
2
1.96%		 　　　104.00
0
0%		105.00
1
0.96%		103.50
-1.5
-1.43%		102.50
-1
-0.97%		101.00
-1.5
-1.46%		 　102.00
1
0.99%		 106.16
10 月101.50
-0.5
-0.49%		101.00
-0.5
-0.49%		102.50
1.5
1.49%		102.00
-0.5
-0.49%		 　98.00
-4
-3.92%		97.70
-0.3
-0.31%		97.50
-0.2
-0.2%		 96.10
-1.4
-1.44%		 　89.80
-6.3
-6.56%		88.90
-0.9
-1%		88.50
-0.4
-0.45%		90.00
1.5
1.69%		90.20
0.2
0.22%		 　93.10
2.9
3.22%		93.60
0.5
0.54%		91.50
-2.1
-2.24%		91.00
-0.5
-0.55%		91.00
0
0%		 　92.50
1.5
1.65%		92.00
-0.5
-0.54%		93.10
1.1
1.2%		91.60
-1.5
-1.61%		94.17
11 月90.00
-1.6
-1.75%		 　89.70
-0.3
-0.33%		90.40
0.7
0.78%		90.80
0.4
0.44%		92.20
1.4
1.54%		93.30
1.1
1.19%		 　92.40
-0.9
-0.96%		94.00
1.6
1.73%		92.20
-1.8
-1.91%		92.00
-0.2
-0.22%		92.00
0
0%		 　88.30
-3.7
-4.02%		90.20
1.9
2.15%		88.30
-1.9
-2.11%		87.30
-1
-1.13%		89.20
1.9
2.18%		 　89.70
0.5
0.56%		89.80
0.1
0.11%		91.00
1.2
1.34%		93.50
2.5
2.75%		95.60
2.1
2.25%		 91.13
12 月　94.20
-1.4
-1.46%		94.00
-0.2
-0.21%		94.80
0.8
0.85%		93.20
-1.6
-1.69%		94.20
1
1.07%		 　91.80
-2.4
-2.55%		90.70
-1.1
-1.2%		89.50
-1.2
-1.32%		91.00
1.5
1.68%		90.60
-0.4
-0.44%		 　89.80
-0.8
-0.88%		91.00
1.2
1.34%		94.20
3.2
3.52%		94.90
0.7
0.74%		93.50
-1.4
-1.48%		 　93.50
0
0%		93.80
0.3
0.32%		93.90
0.1
0.11%		95.30
1.4
1.49%		96.00
0.7
0.73%		 　96.00
0
0%		96.00
0
0%		93.19

說明:最高漲幅:6.54%最低跌幅:-6.56% 最高價:119.00最低價:86.80平均價:100.18,灰色底表示週末,漲140天(265.9)元,跌147天(-268.9)元,平盤23天
7%=2,6%=7,5%=3,4%=8,3%=13,2%=32,1%=54,0%=44,-0%=2,-1%=6,-2%=6,-3%=7,-4%=8,-5%=29,-6%=31,-7%=58,

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 6269 4144105 2421 430596420 104.00 104.50 103.00 104.00 2.00 0% 103.50 37 104.00 227 13.32
2013-01-03 6269 4459948 2625 464393661 105.50 105.50 102.50 102.50 1.50 -1.44% 102.50 118 103.00 29 13.12
2013-01-04 6269 3221741 2034 331939582 102.50 104.00 102.00 102.00 0.50 -0.49% 102.00 206 102.50 5 13.06
2013-01-07 6269 7545807 4826 744420872 102.00 102.00 97.30 97.30 4.70 -4.61% 97.30 16 97.40 18 12.46
2013-01-08 6269 5743561 3919 559323735 97.00 98.60 95.00 98.60 1.30 1.34% 98.50 37 98.60 7 12.62
2013-01-09 6269 4857095 3210 476957056 98.60 99.30 97.30 97.30 1.30 -1.32% 97.20 54 97.30 6 12.46
2013-01-10 6269 4476992 2826 436203715 98.00 98.90 96.50 96.60 0.70 -0.72% 96.60 33 96.70 4 12.37
2013-01-11 6269 3965680 2491 383953160 96.60 97.70 96.00 97.50 0.90 0.93% 97.50 7 97.60 18 12.48
2013-01-14 6269 2756716 1657 269159289 97.10 98.40 97.10 97.20 0.30 -0.31% 97.20 22 97.30 20 12.45
2013-01-15 6269 9428308 5611 886435845 96.00 96.50 92.20 92.50 4.70 -4.84% 92.50 1 92.70 35 11.84
2013-01-16 6269 6211946 3725 575914232 92.00 93.50 92.00 92.20 0.30 -0.32% 92.20 27 92.30 2 11.81
2013-01-17 6269 6748912 4343 635076925 93.70 95.40 92.50 92.80 0.60 0.65% 92.80 11 92.90 1 11.88
2013-01-18 6269 6464990 3967 620196211 95.80 97.60 94.50 97.00 4.20 4.53% 97.00 12 97.10 27 12.42
2013-01-21 6269 2995392 1874 286858632 96.50 96.50 95.30 95.40 1.60 -1.65% 95.40 42 95.50 6 12.22
2013-01-22 6269 6437331 3838 628641235 95.70 98.90 95.70 97.00 1.60 1.68% 97.00 991 97.20 2 12.42
2013-01-23 6269 2955079 1830 288334206 97.90 98.00 97.00 97.60 0.60 0.62% 97.60 23 97.70 18 12.50
2013-01-24 6269 6509111 3414 625747967 95.60 97.50 94.50 97.20 0.40 -0.41% 97.10 1 97.20 6 12.45
2013-01-25 6269 3344828 2042 321227888 95.70 97.10 95.30 96.10 1.10 -1.13% 96.10 29 96.20 25 12.30
2013-01-28 6269 3995116 2468 377605204 96.10 96.30 93.60 93.90 2.20 -2.29% 93.90 49 94.00 9 12.02
2013-01-29 6269 6532826 3939 629668175 94.30 98.00 94.30 97.80 3.90 4.15% 97.80 8 97.90 52 12.52
2013-01-30 6269 4604356 2760 453825545 98.40 99.20 97.40 97.90 0.10 0.1% 97.90 65 98.00 11 12.54
2013-01-31 6269 8055489 4479 805836800 98.00 101.50 98.00 100.00 2.10 2.15% 100.00 1332 100.50 60 12.80
2013-02-01 6269 3371187 2108 337400925 100.50 101.00 99.10 99.10 0.90 -0.9% 99.10 185 99.30 1 12.69
2013-02-04 6269 3275394 1770 325292723 100.00 100.50 98.60 99.00 0.10 -0.1% 98.90 31 99.00 16 12.68
2013-02-05 6269 3062743 1886 305313622 98.80 100.50 98.50 99.30 0.30 0.3% 99.30 69 99.40 17 12.75
2013-02-06 6269 3718877 2225 372422789 101.50 101.50 99.10 99.10 0.20 -0.2% 99.10 7 99.20 1 12.72
2013-02-18 6269 5970872 3678 572955952 99.80 99.80 94.50 94.50 4.60 -4.64% 94.50 58 94.60 2 12.13
2013-02-19 6269 2476606 1711 235919039 94.60 95.80 94.50 95.30 0.80 0.85% 95.30 14 95.40 4 12.23
2013-02-20 6269 3021025 2085 289916009 96.00 97.10 94.80 96.80 1.50 1.57% 96.70 14 96.80 21 12.43
2013-02-21 6269 1815369 1172 173485021 96.20 96.20 95.10 95.20 1.60 -1.65% 95.10 34 95.20 15 12.22
2013-02-22 6269 2176168 1494 206029612 95.20 95.80 94.20 94.30 0.90 -0.95% 94.30 54 94.40 13 12.11
2013-02-23 6269 1128544 885 106791980 94.70 95.20 94.30 94.50 0.20 0.21% 94.50 40 94.60 1 12.13
2013-02-25 6269 1860882 1212 177206509 94.70 96.30 94.40 94.80 0.30 0.32% 94.80 32 94.90 1 12.17
2013-02-26 6269 2634601 1599 247567894 94.30 94.70 93.50 93.60 1.20 -1.27% 93.60 26 93.70 18 12.02
2013-02-27 6269 4234754 2687 393387422 93.90 94.50 92.00 93.20 0.40 -0.43% 93.20 48 93.30 1 11.96
2013-03-01 6269 2984088 1899 276797732 92.00 93.90 92.00 92.50 0.70 -0.75% 92.50 6 92.60 5 11.87
2013-03-04 6269 9869349 5947 874193288 92.00 92.00 86.30 86.80 5.70 -6.16% 86.80 23 86.90 15 11.14
2013-03-05 6269 6672936 4079 584656329 86.80 88.60 86.20 88.60 1.80 2.07% 88.50 4 88.60 72 11.37
2013-03-06 6269 4518292 2545 403650228 89.80 90.30 88.50 88.70 0.10 0.11% 88.70 14 88.80 1 11.39
2013-03-07 6269 7944877 4654 676235353 82.60 88.00 82.50 88.00 0.70 -0.79% 87.90 1 88.00 5 11.30
2013-03-08 6269 3234475 2193 284492300 88.00 89.40 86.80 88.30 0.30 0.34% 88.30 2 88.40 5 11.34
2013-03-11 6269 2569782 1529 224361678 88.30 88.30 87.00 87.00 1.30 -1.47% 87.00 2 87.10 4 11.17
2013-03-12 6269 3933279 2570 349898035 87.90 89.80 87.50 88.70 1.70 1.95% 88.70 5 88.80 5 11.39
2013-03-13 6269 4134740 2734 372971344 89.50 91.20 89.20 89.50 0.80 0.9% 89.50 6 89.80 9 11.49
2013-03-14 6269 2979545 2014 263766145 89.80 90.20 87.70 88.50 1.00 -1.12% 88.50 13 88.60 2 11.36
2013-03-15 6269 2250658 1457 199079667 89.00 89.50 87.70 87.80 0.70 -0.79% 87.80 1 87.90 11 11.27
2013-03-18 6269 2695998 1738 238482416 88.00 89.20 87.80 88.00 0.20 0.23% 87.90 10 88.00 4 11.30
2013-03-19 6269 6456259 4255 584324869 89.20 91.60 88.70 91.00 3.00 3.41% 90.90 47 91.00 17 11.68
2013-03-20 6269 5824986 3891 537052926 91.00 93.50 90.50 91.00 0.00 0% 90.90 11 91.00 27 11.68
2013-03-21 6269 2869691 1813 263385358 91.60 92.50 91.00 91.70 0.70 0.77% 91.70 377 91.80 5 11.77
2013-03-22 6269 3586873 2404 334883633 92.10 94.00 92.10 93.40 1.70 1.85% 93.40 1 93.50 32 11.99
2013-03-25 6269 6364771 3562 604181701 95.00 95.80 93.60 95.60 2.20 2.36% 95.60 94 95.70 87 12.27
2013-03-26 6269 11134040 6695 1105747174 96.00 101.00 96.00 99.90 4.30 4.5% 99.90 5 100.00 683 12.82
2013-03-27 6269 5060408 3292 504929349 100.50 101.00 98.70 99.90 0.00 0% 99.90 47 100.00 108 12.82
2013-03-28 6269 3271700 1915 326697600 100.00 100.50 99.00 99.00 0.90 -0.9% 99.00 155 99.40 2 12.71
2013-03-29 6269 2580797 1510 257765798 99.90 100.50 99.30 99.50 0.50 0.51% 99.50 11 99.60 10 12.77
2013-04-01 6269 4641688 2553 470319788 99.70 102.00 99.60 101.00 1.50 1.51% 100.50 77 101.00 11 12.97
2013-04-02 6269 2741391 1735 273396854 101.50 101.50 98.60 99.80 1.20 -1.19% 99.80 4 99.90 5 11.05
2013-04-03 6269 4097623 2461 402428370 99.90 100.00 96.80 98.20 1.60 -1.6% 98.20 9 98.30 26 10.87
2013-04-08 6269 1891414 1378 181537205 95.00 97.20 95.00 96.20 2.00 -2.04% 96.20 9 96.30 5 10.65
2013-04-09 6269 2163787 1357 210934864 96.00 98.20 96.00 97.80 1.60 1.66% 97.80 11 97.90 19 10.83
2013-04-10 6269 1894422 1445 187029422 98.40 99.60 97.20 99.00 1.20 1.23% 98.90 30 99.00 44 10.96
2013-04-11 6269 3373667 2211 335609293 100.00 100.50 98.40 99.70 0.70 0.71% 99.70 33 99.80 53 11.04
2013-04-12 6269 9798673 5702 937313962 99.50 99.60 93.00 93.80 5.90 -5.92% 93.70 27 93.90 12 10.39
2013-04-15 6269 8765057 5621 793536611 93.20 93.20 88.70 89.80 4.00 -4.26% 89.80 26 89.90 5 9.94
2013-04-16 6269 4488332 2953 404569444 88.30 91.60 88.00 91.60 1.80 2% 91.60 36 91.70 23 10.14
2013-04-17 6269 3205288 2025 290178127 91.40 91.60 89.90 90.10 1.50 -1.64% 90.10 4 90.20 2 9.98
2013-04-18 6269 7814201 4542 690616161 88.00 89.50 87.10 88.90 1.20 -1.33% 88.60 1 88.90 5 9.84
2013-04-19 6269 3909743 2388 349783890 88.80 90.30 88.50 89.10 0.20 0.22% 89.10 17 89.20 3 9.87
2013-04-22 6269 2736885 1730 247022402 89.60 91.00 88.80 89.80 0.70 0.79% 89.70 14 89.80 15 9.94
2013-04-23 6269 2588637 1707 234465147 90.20 91.50 90.00 90.30 0.50 0.56% 90.30 20 90.40 3 10.00
2013-04-24 6269 5449464 3266 505994152 92.00 93.70 91.70 92.80 2.50 2.77% 92.70 94 92.80 27 10.28
2013-04-25 6269 2998231 1964 273994921 92.50 92.50 90.90 90.90 1.90 -2.05% 90.90 24 91.00 26 10.07
2013-04-26 6269 2858612 1670 263863658 92.30 93.20 91.60 92.10 1.20 1.32% 92.00 29 92.10 7 10.20
2013-04-29 6269 8461897 5200 811013423 93.10 98.30 92.90 97.70 5.60 6.08% 97.60 57 97.70 17 10.82
2013-04-30 6269 6586484 4169 650399333 99.50 100.00 97.60 97.60 0.10 -0.1% 97.60 40 97.70 15 10.81
2013-05-02 6269 3354952 2210 326500344 98.00 98.70 96.60 96.90 0.70 -0.72% 96.90 12 97.00 17 10.73
2013-05-03 6269 5983307 3810 592905023 98.00 99.90 97.80 98.80 1.90 1.96% 98.70 5 98.80 19 10.94
2013-05-06 6269 13086444 7093 1343677581 101.00 105.50 99.90 104.50 5.70 5.77% 104.50 7 105.00 410 11.57
2013-05-07 6269 6195700 3557 643926639 104.50 105.00 102.50 104.50 0.00 0% 104.50 22 105.00 246 11.51
2013-05-08 6269 6589352 3497 697333812 104.50 107.50 104.00 106.00 1.50 1.44% 105.50 170 106.00 354 11.67
2013-05-09 6269 5855302 2856 622567210 107.50 108.00 105.00 105.00 1.00 -0.94% 105.00 926 105.50 31 11.56
2013-05-10 6269 4685568 2141 493905418 106.00 106.00 105.00 106.00 1.00 0.95% 105.50 83 106.00 310 11.67
2013-05-13 6269 2355226 1295 248357456 106.00 107.00 104.00 106.00 0.00 0% 105.50 82 106.00 174 11.67
2013-05-14 6269 4156636 1977 434539459 107.00 107.00 103.00 104.50 1.50 -1.42% 104.50 31 105.00 143 11.51
2013-05-15 6269 7057523 3478 753122216 105.00 107.50 103.50 107.50 3.00 2.87% 107.00 92 107.50 72 11.84
2013-05-16 6269 6462856 2954 687823301 107.50 108.00 105.00 105.50 2.00 -1.86% 105.50 193 106.00 55 11.84
2013-05-17 6269 4945270 2770 532220660 106.50 108.50 106.00 108.00 2.50 2.37% 107.50 6 108.00 155 12.12
2013-05-20 6269 1746710 1002 187132322 108.00 108.00 106.50 107.50 0.50 -0.46% 107.00 93 107.50 50 12.07
2013-05-21 6269 6007755 3233 659325550 108.00 111.00 107.00 110.00 2.50 2.33% 109.50 115 110.00 320 12.35
2013-05-22 6269 7225560 3943 817550280 111.00 115.00 110.50 113.00 3.00 2.73% 112.50 24 113.00 86 12.68
2013-05-23 6269 3945815 2220 441499054 113.00 114.00 110.50 110.50 2.50 -2.21% 110.50 38 111.00 47 12.40
2013-05-24 6269 3469981 1945 382070910 111.00 112.50 108.50 110.00 0.50 -0.45% 110.00 37 110.50 83 12.35
2013-05-27 6269 2149202 1461 240431826 110.00 113.00 110.00 113.00 3.00 2.73% 112.50 85 113.00 65 12.68
2013-05-28 6269 2616485 1283 292547805 113.00 113.00 110.50 113.00 0.00 0% 112.50 60 113.00 341 12.68
2013-05-29 6269 3196109 1885 359411817 114.00 114.50 110.50 112.50 0.50 -0.44% 112.00 169 112.50 3 12.63
2013-05-30 6269 1827206 1146 203716866 111.50 113.00 110.50 111.00 1.50 -1.33% 111.00 16 111.50 11 12.46
2013-05-31 6269 2148969 1237 241884559 113.00 114.00 111.00 111.00 0.00 0% 111.00 272 111.50 11 12.46
2013-06-03 6269 1188528 807 132027636 109.50 112.00 109.50 112.00 1.00 0.9% 111.50 80 112.00 13 12.57
2013-06-04 6269 870831 640 96411410 112.00 112.50 110.00 110.00 2.00 -1.79% 110.00 34 110.50 11 12.35
2013-06-05 6269 1455369 970 162035270 110.00 112.50 109.50 110.50 0.50 0.45% 110.50 110 111.00 26 12.40
2013-06-06 6269 5814616 3033 611182564 110.50 110.50 103.00 103.50 7.00 -6.33% 103.50 155 104.00 36 11.62
2013-06-07 6269 3710262 2407 388450034 103.50 107.00 103.00 107.00 3.50 3.38% 106.50 2 107.00 63 12.01
2013-06-10 6269 5100315 2405 578414910 110.00 114.00 110.00 114.00 7.00 6.54% 114.00 821 0.00 0 12.79
2013-06-11 6269 3477446 1936 393770344 113.00 114.50 112.50 113.00 1.00 -0.88% 112.50 436 113.00 9 12.68
2013-06-13 6269 4903933 3007 562160827 112.50 116.50 112.00 114.50 1.50 1.33% 114.00 31 114.50 23 12.85
2013-06-14 6269 3525855 1950 404323825 115.50 115.50 113.00 115.00 0.50 0.44% 115.00 48 115.50 105 12.91
2013-06-17 6269 2933009 1707 337874544 116.00 116.50 113.50 116.00 1.00 0.87% 115.50 7 116.00 183 13.02
2013-06-18 6269 3893559 2374 456330738 116.50 118.00 115.00 118.00 2.00 1.72% 118.00 82 118.50 171 13.24
2013-06-19 6269 3109023 1909 369277214 118.00 120.00 118.00 118.00 0.00 0% 118.00 46 118.50 14 13.24
2013-06-20 6269 4956138 2655 559681522 117.00 117.00 111.00 111.50 6.50 -5.51% 111.50 17 112.00 328 12.51
2013-06-21 6269 4036140 2360 449474660 108.00 114.00 107.50 112.00 0.50 0.45% 111.50 114 112.00 575 12.57
2013-06-24 6269 2391597 1334 270286961 113.50 114.00 112.00 113.00 1.00 0.89% 113.00 43 113.50 9 12.68
2013-06-25 6269 6266930 3442 675945971 114.00 114.00 105.50 107.50 5.50 -4.87% 107.00 31 107.50 14 12.07
2013-06-26 6269 2254980 1352 247456820 110.00 111.00 109.00 109.00 1.50 1.4% 109.00 150 109.50 20 12.23
2013-06-27 6269 6516377 3694 695835270 110.00 110.00 103.50 105.00 4.00 -3.67% 104.50 121 105.00 1067 11.78
2013-06-28 6269 6286876 3777 643393104 105.00 105.00 100.50 103.00 2.00 -1.9% 102.50 15 103.00 24 11.56
2013-07-01 6269 4030531 2475 420533755 102.00 106.00 101.50 104.50 1.50 1.46% 104.50 42 105.00 65 11.73
2013-07-02 6269 3059798 1971 323781290 105.00 107.50 105.00 105.00 0.50 0.48% 105.00 41 105.50 16 11.78
2013-07-03 6269 4159880 2599 424126817 104.50 105.50 101.00 101.50 3.50 -3.33% 101.00 210 101.50 14 11.39
2013-07-04 6269 4343680 2988 433979200 102.00 103.00 98.00 100.00 1.50 -1.48% 100.00 428 100.50 4 11.22
2013-07-05 6269 1755526 1212 178051413 101.50 102.50 100.50 102.00 2.00 2% 102.00 48 102.50 138 11.45
2013-07-08 6269 6228237 3274 662156737 100.50 109.00 100.50 106.50 4.50 4.41% 106.50 20 107.00 52 11.95
2013-07-09 6269 2909794 1493 311542252 107.00 108.00 106.00 108.00 1.50 1.41% 107.50 62 108.00 133 12.12
2013-07-10 6269 2830524 1621 303318803 108.00 108.50 106.00 106.50 1.50 -1.39% 106.00 142 106.50 10 11.95
2013-07-11 6269 5723930 3327 637431660 109.00 113.50 108.00 112.00 5.50 5.16% 112.00 151 112.50 87 12.57
2013-07-12 6269 3285000 1682 366402500 112.00 113.50 110.00 110.00 2.00 -1.79% 110.00 154 110.50 48 12.35
2013-07-15 6269 2140087 1127 234418983 109.00 110.50 108.00 109.00 1.00 -0.91% 109.00 76 109.50 73 12.23
2013-07-16 6269 2535585 1645 277395180 109.00 112.00 107.50 108.00 1.00 -0.92% 107.50 121 108.00 91 12.12
2013-07-17 6269 4280246 2208 458183568 108.00 110.50 104.00 106.00 2.00 -1.85% 105.50 140 106.00 12 11.90
2013-07-18 6269 3781956 2106 392044398 105.00 105.00 102.00 104.50 1.50 -1.42% 104.50 21 105.00 83 11.73
2013-07-19 6269 3300622 1816 345697688 104.50 106.50 102.50 104.00 0.50 -0.48% 104.00 21 104.50 5 11.67
2013-07-22 6269 2172118 1138 224894654 104.00 105.00 102.50 103.00 1.00 -0.96% 103.00 82 103.50 32 11.56
2013-07-23 6269 3713733 2108 392351562 102.50 107.50 102.50 106.50 3.50 3.4% 106.50 68 107.00 86 11.95
2013-07-24 6269 4896949 2579 524731594 109.00 110.00 105.00 106.00 0.50 -0.47% 105.50 79 106.00 515 11.90
2013-07-25 6269 4059130 1788 432798690 106.50 108.50 105.50 106.00 0.00 0% 106.00 98 106.50 91 11.90
2013-07-26 6269 3408332 1826 367138521 107.00 109.00 106.00 108.50 2.50 2.36% 108.00 85 108.50 4 12.18
2013-07-29 6269 4579575 2536 505279536 109.00 112.00 109.00 110.00 1.50 1.38% 109.50 79 110.00 552 12.35
2013-07-30 6269 2658229 1514 290952075 110.50 111.00 107.50 109.50 0.50 -0.45% 109.50 5 110.00 896 12.29
2013-07-31 6269 2086098 1241 227883280 111.00 111.00 108.50 110.00 0.50 0.46% 109.50 12 110.00 1084 12.35
2013-08-01 6269 2760009 1510 298987963 111.50 111.50 106.50 107.00 3.00 -2.73% 107.00 103 107.50 8 12.01
2013-08-02 6269 5127517 2725 536668285 107.00 108.00 103.00 103.50 3.50 -3.27% 103.50 96 104.00 3 11.62
2013-08-05 6269 3686666 1621 390038096 105.00 107.00 104.00 106.00 2.50 2.42% 105.50 70 106.00 449 11.90
2013-08-06 6269 3108890 1686 332213281 106.00 108.00 105.50 106.50 0.50 0.47% 106.50 23 107.00 233 11.95
2013-08-07 6269 2549549 1365 266869096 106.00 106.00 103.00 104.00 2.50 -2.35% 104.00 29 104.50 23 11.67
2013-08-08 6269 2730590 1361 291356922 105.00 107.50 104.50 107.50 3.50 3.37% 107.50 6 108.00 339 12.07
2013-08-09 6269 1232375 646 129655561 108.00 108.00 104.00 105.00 2.50 -2.33% 105.00 14 105.50 20 11.78
2013-08-12 6269 4840009 2361 526824979 107.50 110.00 106.00 109.50 4.50 4.29% 109.50 34 110.00 311 12.29
2013-08-13 6269 11370470 4553 1305717735 112.00 117.00 111.00 116.50 7.00 6.39% 116.00 71 116.50 335 13.08
2013-08-14 6269 12966427 5689 1482644678 113.00 116.50 112.00 114.00 0.00 -2.15% 114.00 165 114.50 6 13.15
2013-08-15 6269 5555770 2844 637610550 115.00 116.00 113.00 115.00 1.00 0.88% 114.50 114 115.00 4 13.26
2013-08-16 6269 7043031 3470 818558134 115.00 119.00 113.50 117.50 2.50 2.17% 117.50 188 118.00 233 13.55
2013-08-19 6269 4451721 2064 520728713 118.50 118.50 115.50 117.50 0.00 0% 117.00 8 117.50 98 13.55
2013-08-20 6269 6071026 2880 701296438 116.50 118.50 112.50 112.50 5.00 -4.26% 112.50 97 113.00 13 12.98
2013-08-22 6269 8252100 4069 962160900 112.50 119.00 112.00 119.00 6.50 5.78% 118.50 60 119.00 4 13.73
2013-08-23 6269 4372980 2383 519752145 121.00 121.00 117.00 117.50 1.50 -1.26% 117.50 12 118.00 286 13.55
2013-08-26 6269 2721010 1575 317642174 118.00 119.00 115.50 116.00 1.50 -1.28% 116.00 98 116.50 8 13.38
2013-08-27 6269 4035564 2170 469235574 116.50 118.50 114.00 114.00 2.00 -1.72% 114.00 66 114.50 29 13.15
2013-08-28 6269 2827681 1538 322012634 112.50 115.00 112.50 114.00 0.00 0% 114.00 199 114.50 11 13.15
2013-08-29 6269 2618185 1265 301300275 115.00 116.00 114.00 115.00 1.00 0.88% 115.00 101 115.50 123 13.26
2013-08-30 6269 3307796 1828 387292928 115.50 118.50 114.50 118.00 3.00 2.61% 117.50 32 118.00 191 13.61
2013-09-02 6269 3156776 1763 369496792 119.00 119.50 116.00 116.00 2.00 -1.69% 116.00 192 116.50 6 13.38
2013-09-03 6269 3165456 1587 367969352 115.00 117.50 115.00 117.00 1.00 0.86% 117.00 26 117.50 121 13.49
2013-09-04 6269 5575034 2748 634126357 116.50 116.50 112.00 113.50 3.50 -2.99% 113.50 70 114.00 119 13.09
2013-09-05 6269 4171229 2429 472887218 114.00 114.50 112.00 114.50 1.00 0.88% 114.00 32 114.50 63 13.21
2013-09-06 6269 3222033 1752 363492742 114.50 114.50 112.00 113.50 1.00 -0.87% 113.00 66 113.50 59 13.09
2013-09-09 6269 3736985 2139 422950323 114.50 115.00 111.00 111.00 2.50 -2.2% 111.00 73 111.50 6 12.80
2013-09-10 6269 3598886 2214 400281787 112.50 113.50 109.00 109.50 1.50 -1.35% 109.50 141 110.00 14 12.63
2013-09-11 6269 15133317 5826 1551744968 107.50 107.50 102.00 103.00 6.50 -5.94% 103.00 55 103.50 78 11.88
2013-09-12 6269 12191985 6580 1213941155 100.50 101.00 98.40 100.50 2.50 -2.43% 100.00 287 100.50 2 11.59
2013-09-13 6269 4636550 2753 466040373 101.00 101.50 99.70 101.00 0.50 0.5% 100.50 75 101.00 73 11.65
2013-09-14 6269 3215969 2002 322740638 101.00 101.50 99.20 101.00 0.00 0% 100.50 60 101.00 2 11.65
2013-09-16 6269 7651299 4305 802170041 103.00 106.00 102.50 105.50 4.50 4.46% 105.50 32 106.00 337 12.17
2013-09-17 6269 4603225 3034 471650175 103.50 103.50 102.00 102.00 3.50 -3.32% 102.00 295 102.50 14 11.76
2013-09-18 6269 3819867 2202 394041168 103.00 104.00 102.50 104.00 2.00 1.96% 103.50 22 104.00 265 12.00
2013-09-23 6269 3544755 2408 369104897 105.00 105.00 103.50 104.00 0.00 0% 104.00 36 104.50 72 12.00
2013-09-24 6269 4183297 2539 443956125 106.00 107.50 105.00 105.00 1.00 0.96% 105.00 135 105.50 13 12.11
2013-09-25 6269 2659354 1561 276495992 105.00 106.00 103.00 103.50 1.50 -1.43% 103.00 206 103.50 14 11.94
2013-09-26 6269 1976080 1332 202660698 103.00 104.00 101.50 102.50 1.00 -0.97% 102.50 71 103.00 14 11.82
2013-09-27 6269 4748289 2782 477175931 102.00 102.50 99.20 101.00 1.50 -1.46% 101.00 3 101.50 68 11.65
2013-09-30 6269 2113198 1325 211713392 99.50 102.00 99.20 102.00 1.00 0.99% 101.00 11 102.00 140 11.76
2013-10-01 6269 2310596 1469 232681489 101.50 101.50 100.00 101.50 0.50 -0.49% 101.00 10 101.50 42 11.71
2013-10-02 6269 3769982 2226 384760672 103.50 104.00 100.50 101.00 0.50 -0.49% 101.00 92 101.50 9 11.65
2013-10-03 6269 3233867 1804 330873301 101.50 103.00 101.00 102.50 1.50 1.49% 102.50 51 103.00 196 11.82
2013-10-04 6269 1829656 1298 187167100 102.50 103.50 101.50 102.00 0.50 -0.49% 101.50 199 102.00 64 11.76
2013-10-07 6269 8350758 5424 824184737 101.50 102.50 96.90 98.00 4.00 -3.92% 97.90 2 98.00 8 11.30
2013-10-08 6269 7214058 4541 711667159 98.00 100.00 97.70 97.70 0.30 -0.31% 97.70 63 98.00 41 11.27
2013-10-09 6269 5553552 3340 544514499 97.00 99.30 97.00 97.50 0.20 -0.2% 97.50 43 97.70 7 11.25
2013-10-11 6269 4262572 2997 414647016 99.50 99.50 95.50 96.10 1.40 -1.44% 96.00 54 96.10 4 11.08
2013-10-14 6269 12908787 6188 1164176203 95.00 95.00 89.40 89.80 6.30 -6.56% 89.60 4 89.80 3 10.36
2013-10-15 6269 10672039 6409 941234127 90.00 90.70 85.50 88.90 0.90 -1% 88.90 40 89.00 33 10.25
2013-10-16 6269 5282031 3495 472333129 88.00 91.00 88.00 88.50 0.40 -0.45% 88.50 35 88.60 3 10.21
2013-10-17 6269 3044736 1954 272994052 89.60 90.00 88.80 90.00 1.50 1.69% 89.90 15 90.00 2070 10.38
2013-10-18 6269 4467267 2339 402388130 90.50 90.80 88.80 90.20 0.20 0.22% 90.20 5 90.30 1 10.40
2013-10-21 6269 6278306 4289 584119026 91.20 94.40 90.70 93.10 2.90 3.22% 93.00 593 93.10 51 10.74
2013-10-22 6269 3302776 2183 310051902 93.10 94.50 93.10 93.60 0.50 0.54% 93.60 50 93.70 19 10.80
2013-10-23 6269 4003998 2640 369353397 94.20 94.50 90.80 91.50 2.10 -2.24% 91.40 19 91.50 1 10.55
2013-10-24 6269 2815123 2184 256503393 91.80 92.40 90.20 91.00 0.50 -0.55% 91.00 20 91.10 2 10.50
2013-10-25 6269 2370874 1712 217392296 91.10 92.30 91.00 91.00 0.00 0% 91.00 59 91.10 1 10.50
2013-10-28 6269 2799566 1771 259756636 92.00 93.40 91.50 92.50 1.50 1.65% 92.50 530 92.70 5 10.67
2013-10-29 6269 1741597 1049 160328490 92.50 92.80 91.60 92.00 0.50 -0.54% 91.90 22 92.00 7 10.61
2013-10-30 6269 4920634 2857 460990889 94.00 94.30 93.10 93.10 1.10 1.2% 93.10 78 93.40 5 10.74
2013-10-31 6269 2362434 1517 217662294 93.10 93.10 91.60 91.60 1.50 -1.61% 91.60 48 91.90 7 10.57
2013-11-01 6269 4013013 2533 362433370 91.60 92.30 89.20 90.00 1.60 -1.75% 89.90 17 90.00 250 10.33
2013-11-04 6269 2757588 1815 245956126 89.00 90.00 88.60 89.70 0.30 -0.33% 89.60 30 89.70 175 10.30
2013-11-05 6269 2104145 1423 190213463 89.60 91.20 89.60 90.40 0.70 0.78% 90.40 3 90.50 11 10.38
2013-11-06 6269 1521984 1071 137655038 91.20 91.20 89.30 90.80 0.40 0.44% 90.70 7 90.80 9 10.42
2013-11-07 6269 2829687 1969 261080725 91.00 93.00 90.80 92.20 1.40 1.54% 92.20 18 92.30 16 10.59
2013-11-08 6269 6490199 3882 610468133 93.60 95.50 92.60 93.30 1.10 1.19% 93.30 7 93.40 1 10.71
2013-11-11 6269 2460281 1601 230164550 94.90 94.90 92.40 92.40 0.90 -0.96% 92.40 17 92.50 2 10.61
2013-11-12 6269 3041853 1775 282540182 92.80 94.50 91.60 94.00 1.60 1.73% 93.80 24 94.00 45 10.79
2013-11-13 6269 2039277 1365 189559725 94.00 94.00 92.20 92.20 1.80 -1.91% 92.10 13 92.20 19 10.59
2013-11-14 6269 1307145 962 120822140 92.50 93.30 91.80 92.00 0.20 -0.22% 92.00 29 92.20 1 10.56
2013-11-15 6269 2196880 1280 203027360 92.50 93.10 92.00 92.00 0.00 0% 92.00 21 92.20 1 10.56
2013-11-18 6269 5655451 3499 505371604 92.50 92.70 88.00 88.30 3.70 -4.02% 88.30 40 88.40 1 10.14
2013-11-19 6269 3172300 2118 282353732 88.10 90.20 88.00 90.20 1.90 2.15% 90.20 24 90.30 24 10.36
2013-11-20 6269 2830206 1933 251298028 90.20 90.20 88.30 88.30 1.90 -2.11% 88.30 7 88.40 11 10.14
2013-11-21 6269 3137748 2124 273219869 88.00 88.00 86.60 87.30 1.00 -1.13% 87.20 4 87.30 6 10.02
2013-11-22 6269 3755073 2454 337407392 89.00 90.80 88.70 89.20 1.90 2.18% 89.20 20 89.30 5 10.24
2013-11-25 6269 1616213 1099 145689899 90.40 91.10 89.50 89.70 0.50 0.56% 89.60 7 89.70 2 10.30
2013-11-26 6269 1272707 886 114389081 89.70 90.50 89.00 89.80 0.10 0.11% 89.80 3 90.00 18 10.31
2013-11-27 6269 3906613 2456 357682183 90.60 92.50 90.30 91.00 1.20 1.34% 91.00 28 91.20 3 10.45
2013-11-28 6269 6698657 3756 624481974 92.50 94.40 91.50 93.50 2.50 2.75% 93.50 30 93.60 1 10.73
2013-11-29 6269 7829656 4836 749835691 94.50 96.60 94.30 95.60 2.10 2.25% 95.60 47 95.70 22 10.98
2013-12-02 6269 3953919 2314 375085750 96.30 96.40 94.10 94.20 1.40 -1.46% 94.20 27 94.40 3 10.82
2013-12-03 6269 2916511 1710 273223222 94.20 94.60 93.30 94.00 0.20 -0.21% 93.90 4 94.00 27 10.79
2013-12-04 6269 5747269 3577 543406783 94.00 95.40 93.40 94.80 0.80 0.85% 94.70 24 94.80 5 10.88
2013-12-05 6269 3834783 2376 359575444 94.80 94.90 93.10 93.20 1.60 -1.69% 93.10 87 93.30 4 10.70
2013-12-06 6269 6409132 3597 606454231 94.30 95.30 94.00 94.20 1.00 1.07% 94.20 24 94.50 19 10.82
2013-12-09 6269 6345195 3846 588891440 95.00 95.20 91.70 91.80 2.40 -2.55% 91.80 130 91.90 6 10.54
2013-12-10 6269 4538390 2953 411203390 91.80 92.60 89.20 90.70 1.10 -1.2% 90.70 53 90.80 10 10.41
2013-12-11 6269 3590425 2197 323505950 91.20 91.50 89.50 89.50 1.20 -1.32% 89.50 55 89.60 2 10.28
2013-12-12 6269 2716082 1651 244111862 89.00 91.00 88.20 91.00 1.50 1.68% 91.00 1 91.10 58 10.45
2013-12-13 6269 2865921 1974 261683811 91.00 92.00 90.50 90.60 0.40 -0.44% 90.60 71 90.70 5 10.40
2013-12-16 6269 2275157 1313 205525530 91.00 91.10 89.60 89.80 0.80 -0.88% 89.80 16 89.90 30 10.31
2013-12-17 6269 2339566 1678 213555716 90.90 91.80 90.40 91.00 1.20 1.34% 91.00 16 91.10 1 10.45
2013-12-18 6269 10468675 5983 984280253 91.50 95.50 91.50 94.20 3.20 3.52% 94.20 182 94.30 10 10.82
2013-12-19 6269 7713295 3762 731937767 95.00 96.00 93.70 94.90 0.70 0.74% 94.80 1 94.90 36 10.90
2013-12-20 6269 3677346 2051 346024435 94.90 95.00 93.40 93.50 1.40 -1.48% 93.50 1 93.60 9 10.73
2013-12-23 6269 3690298 1921 345393653 93.90 94.40 92.70 93.50 0.00 0% 93.40 19 93.60 28 10.73
2013-12-24 6269 6620816 3394 627406434 94.50 95.70 93.80 93.80 0.30 0.32% 93.80 10 93.90 1 10.77
2013-12-25 6269 3416610 1910 323348568 94.20 95.50 93.90 93.90 0.10 0.11% 93.90 44 94.00 5 10.78
2013-12-26 6269 8320188 4293 795132996 94.10 96.50 94.10 95.30 1.40 1.49% 95.30 121 95.40 1 10.94
2013-12-27 6269 6854500 3571 661619500 96.00 97.20 95.50 96.00 0.70 0.73% 96.00 233 96.10 7 11.02
2013-12-30 6269 4331818 2205 415734128 96.40 96.40 95.40 96.00 0.00 0% 96.00 884 96.10 20 11.02
2013-12-31 6269 4208734 2307 407101664 96.20 97.50 96.00 96.00 0.00 0% 96.00 104 96.10 16 11.02
2013-12-31 6269 4208734 2307 407101664 96.20 97.50 96.00 96.00 0.00 0% 96.00 104 96.10 16 11.02