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　43.75
0
0%		44.05
0.3
0.69%		 　44.50
0.45
1.02%		44.80
0.3
0.67%		45.00
0.2
0.45%		45.05
0.05
0.11%		45.20
0.15
0.33%		 　45.00
-0.2
-0.44%		44.50
-0.5
-1.11%		44.50
0
0%		43.80
-0.7
-1.57%		44.00
0.2
0.46%		 　43.80
-0.2
-0.45%		44.05
0.25
0.57%		44.05
0
0%		44.35
0.3
0.68%		43.95
-0.4
-0.9%		 　43.05
-0.9
-2.05%		 43.84
2 月　　　　41.50
-1.55
-3.6%		41.50
0
0%		41.50
0
0%		 　42.00
0.5
1.2%		42.30
0.3
0.71%		41.50
-0.8
-1.89%		41.15
-0.35
-0.84%		41.50
0.35
0.85%		 　41.30
-0.2
-0.48%		41.90
0.6
1.45%		41.40
-0.5
-1.19%		41.15
-0.25
-0.6%		41.65
0.5
1.22%		 　41.55
-0.1
-0.24%		41.95
0.4
0.96%		44.40
2.45
5.84%		43.65
-0.75
-1.69%		 42.11
3 月　　43.45
-0.2
-0.46%		44.35
0.9
2.07%		44.35
0
0%		44.05
-0.3
-0.68%		44.20
0.15
0.34%		 　43.95
-0.25
-0.57%		43.65
-0.3
-0.68%		43.70
0.05
0.11%		42.70
-1
-2.29%		42.15
-0.55
-1.29%		 　42.00
-0.15
-0.36%		43.00
1
2.38%		42.35
-0.65
-1.51%		42.05
-0.3
-0.71%		43.90
1.85
4.4%		 　43.75
-0.15
-0.34%		44.00
0.25
0.57%		43.65
-0.35
-0.8%		45.25
1.6
3.67%		45.15
-0.1
-0.22%		 45.50
0.35
0.78%		43.76
4 月45.45
-0.05
-0.11%		45.20
-0.25
-0.55%		45.70
0.5
1.11%		 　　45.65
-0.05
-0.11%		44.85
-0.8
-1.75%		45.00
0.15
0.33%		45.00
0
0%		44.70
-0.3
-0.67%		 　44.30
-0.4
-0.89%		44.90
0.6
1.35%		44.90
0
0%		45.15
0.25
0.56%		45.45
0.3
0.66%		 　45.20
-0.25
-0.55%		45.25
0.05
0.11%		45.15
-0.1
-0.22%		45.00
-0.15
-0.33%		43.80
-1.2
-2.67%		 　44.30
0.5
1.14%		44.00
-0.3
-0.68%		44.30
0.3
0.68%		 44.91
5 月　44.95
0.65
1.47%		 　45.20
0.25
0.56%		46.45
1.25
2.77%		46.40
-0.05
-0.11%		46.85
0.45
0.97%		45.70
-1.15
-2.45%		 　44.60
-1.1
-2.41%		44.45
-0.15
-0.34%		44.00
-0.45
-1.01%		43.75
-0.25
-0.57%		44.20
0.45
1.03%		 　44.25
0.05
0.11%		44.25
0
0%		44.20
-0.05
-0.11%		44.65
0.45
1.02%		44.95
0.3
0.67%		 　45.20
0.25
0.56%		44.85
-0.35
-0.77%		44.40
-0.45
-1%		44.50
0.1
0.23%		44.00
-0.5
-1.12%		 44.78
6 月　　43.25
-0.75
-1.7%		42.25
-1
-2.31%		41.90
-0.35
-0.83%		42.10
0.2
0.48%		 　41.95
-0.15
-0.36%		41.85
-0.1
-0.24%		41.80
-0.05
-0.12%		41.50
-0.3
-0.72%		41.60
0.1
0.24%		 　41.80
0.2
0.48%		41.75
-0.05
-0.12%		42.20
0.45
1.08%		42.15
-0.05
-0.12%		42.00
-0.15
-0.36%		 　41.90
-0.1
-0.24%		42.20
0.3
0.72%		41.75
-0.45
-1.07%		42.15
0.4
0.96%		42.20
0.05
0.12%		 　42.20
0
0%		 42.04
7 月42.70
0.5
1.18%		42.75
0.05
0.12%		42.75
0
0%		42.40
-0.35
-0.82%		 　42.75
0.35
0.83%		42.90
0.15
0.35%		42.80
-0.1
-0.23%		42.80
0
0%		42.80
0
0%		 　43.45
0.65
1.52%		41.10
-2.35
-5.41%		41.35
0.25
0.61%		41.60
0.25
0.6%		41.50
-0.1
-0.24%		 　41.95
0.45
1.08%		42.35
0.4
0.95%		 42.90
0.55
1.3%		42.85
-0.05
-0.12%		 　43.70
0.85
1.98%		44.60
0.9
2.06%		45.00
0.4
0.9%		44.60
-0.4
-0.89%		42.83
8 月44.70
0.1
0.22%		 　43.85
-0.85
-1.9%		41.80
-2.05
-4.68%		41.80
0
0%		42.25
0.45
1.08%		41.85
-0.4
-0.95%		 　41.85
0
0%		41.55
-0.3
-0.72%		42.50
0.95
2.29%		42.20
-0.3
-0.71%		41.95
-0.25
-0.59%		 　41.95
0
0%		42.30
0.35
0.83%		42.30
0
0%		41.80
-0.5
-1.18%		42.50
0.7
1.67%		 　42.70
0.2
0.47%		42.45
-0.25
-0.59%		42.40
-0.05
-0.12%		42.25
-0.15
-0.35%		41.85
-0.4
-0.95%		 42.35
9 月42.20
0.35
0.84%		42.00
-0.2
-0.47%		42.00
0
0%		41.95
-0.05
-0.12%		42.30
0.35
0.83%		 　　42.00
-0.3
-0.71%		41.30
-0.7
-1.67%		41.25
-0.05
-0.12%		41.25
0
0%		 　41.20
-0.05
-0.12%		40.75
-0.45
-1.09%		40.40
-0.35
-0.86%		40.55
0.15
0.37%		39.80
-0.75
-1.85%		 　38.90
-0.9
-2.26%		38.95
0.05
0.13%		39.05
0.1
0.26%		38.15
-0.9
-2.3%		37.20
-0.95
-2.49%		 　36.65
-0.55
-1.48%		36.50
-0.15
-0.41%		 39.97
10 月36.00
-0.5
-1.37%		35.50
-0.5
-1.39%		36.30
0.8
2.25%		 　35.65
-0.65
-1.79%		35.10
-0.55
-1.54%		34.80
-0.3
-0.85%		35.00
0.2
0.57%		 　　33.50
-1.5
-4.29%		34.15
0.65
1.94%		33.85
-0.3
-0.88%		33.60
-0.25
-0.74%		31.25
-2.35
-6.99%		 　32.75
1.5
4.8%		32.30
-0.45
-1.37%		32.55
0.25
0.77%		33.00
0.45
1.38%		33.00
0
0%		 　35.30
2.3
6.97%		36.50
1.2
3.4%		36.00
-0.5
-1.37%		34.55
-1.45
-4.03%		34.20
-0.35
-1.01%		34.31
11 月 　35.20
1
2.92%		34.55
-0.65
-1.85%		34.80
0.25
0.72%		35.05
0.25
0.72%		36.20
1.15
3.28%		 　36.45
0.25
0.69%		35.80
-0.65
-1.78%		35.00
-0.8
-2.23%		34.90
-0.1
-0.29%		34.55
-0.35
-1%		 　34.10
-0.45
-1.3%		34.90
0.8
2.35%		34.40
-0.5
-1.43%		34.70
0.3
0.87%		34.65
-0.05
-0.14%		 　34.45
-0.2
-0.58%		34.35
-0.1
-0.29%		34.25
-0.1
-0.29%		34.90
0.65
1.9%		35.20
0.3
0.86%		 34.89
12 月34.50
-0.7
-1.99%		34.10
-0.4
-1.16%		34.80
0.7
2.05%		34.55
-0.25
-0.72%		34.65
0.1
0.29%		 　34.30
-0.35
-1.01%		34.05
-0.25
-0.73%		33.70
-0.35
-1.03%		33.10
-0.6
-1.78%		33.00
-0.1
-0.3%		 　32.55
-0.45
-1.36%		32.70
0.15
0.46%		32.25
-0.45
-1.38%		32.30
0.05
0.16%		33.00
0.7
2.17%		 　32.80
-0.2
-0.61%		32.50
-0.3
-0.91%		33.15
0.65
2%		33.00
-0.15
-0.45%		33.50
0.5
1.52%		33.75
0.25
0.75%		 34.20
0.45
1.33%		34.00
-0.2
-0.58%		33.95
-0.05
-0.15%		33.51

說明:最高漲幅:6.97%最低跌幅:-6.99% 最高價:46.85最低價:31.25平均價:40.71,灰色底表示週末,漲123天(60.65)元,跌168天(-78.15)元,平盤23天
7%=2,6%=1,5%=2,4%=2,3%=5,2%=17,1%=67,0%=50,-0%=1,-1%=1,-2%=2,-3%=8,-4%=33,-5%=53,-6%=70,

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
2014-01-02 2103 1194918 582 52337245 44.00 44.20 43.50 43.75 0.25 0% 43.75 30 44.00 13 18.23
2014-01-03 2103 556658 413 24574036 43.80 44.50 43.55 44.05 0.30 0.69% 44.05 7 44.10 1 18.35
2014-01-06 2103 726641 396 32283100 44.35 44.55 44.10 44.50 0.45 1.02% 44.50 53 44.55 14 18.54
2014-01-07 2103 872560 587 39286666 45.00 45.20 44.70 44.80 0.30 0.67% 44.80 88 45.00 7 18.67
2014-01-08 2103 483508 323 21778910 44.90 45.20 44.90 45.00 0.20 0.45% 45.00 226 45.05 1 18.75
2014-01-09 2103 645889 425 28899855 45.00 45.15 44.35 45.05 0.05 0.11% 44.90 1 45.05 50 18.77
2014-01-10 2103 824994 557 37116024 45.05 45.20 44.50 45.20 0.15 0.33% 45.05 12 45.20 22 18.83
2014-01-13 2103 323170 228 14577300 45.40 45.45 44.70 45.00 0.20 -0.44% 44.90 7 45.00 25 18.75
2014-01-14 2103 646336 446 28908442 44.95 45.00 44.50 44.50 0.50 -1.11% 44.50 66 44.55 6 18.54
2014-01-15 2103 789567 565 35069674 44.50 44.70 44.10 44.50 0.00 0% 44.40 2 44.50 3 18.54
2014-01-16 2103 1233110 819 54394158 44.55 44.70 43.80 43.80 0.70 -1.57% 43.80 14 43.95 5 18.25
2014-01-17 2103 619641 413 27082354 43.80 44.00 43.50 44.00 0.20 0.46% 43.80 3 44.00 94 18.33
2014-01-20 2103 429098 305 18764624 44.00 44.00 43.50 43.80 0.20 -0.45% 43.70 13 43.80 31 18.25
2014-01-21 2103 469237 361 20650928 43.70 44.15 43.70 44.05 0.25 0.57% 44.00 33 44.05 7 18.35
2014-01-22 2103 627305 505 27672876 43.55 44.30 43.55 44.05 0.00 0% 44.05 4 44.20 6 18.35
2014-01-23 2103 507281 439 22404395 44.20 44.40 43.80 44.35 0.30 0.68% 44.20 14 44.40 10 18.48
2014-01-24 2103 638229 534 28221226 44.30 44.45 43.95 43.95 0.40 -0.9% 43.95 6 44.00 1 18.31
2014-01-27 2103 1561550 1133 67301020 43.90 43.90 42.80 43.05 0.90 -2.05% 43.05 12 43.15 5 17.94
2014-02-05 2103 3076645 2182 126135990 41.50 41.90 40.20 41.50 1.55 -3.6% 41.50 11 41.55 9 17.29
2014-02-06 2103 1579627 1128 65392696 41.50 41.90 41.15 41.50 0.00 0% 41.40 1 41.55 3 17.29
2014-02-07 2103 1359087 887 56557418 41.60 41.85 41.50 41.50 0.00 0% 41.45 5 41.50 36 17.29
2014-02-10 2103 747341 521 31349844 41.60 42.10 41.60 42.00 0.50 1.2% 42.00 129 42.05 3 17.50
2014-02-11 2103 546568 437 23118429 42.30 42.80 41.85 42.30 0.30 0.71% 42.30 40 42.45 35 17.63
2014-02-12 2103 1198897 844 49986082 42.30 42.30 41.30 41.50 0.80 -1.89% 41.50 3 41.55 7 17.29
2014-02-13 2103 1025979 615 42176222 41.50 41.50 40.90 41.15 0.35 -0.84% 41.10 188 41.15 11 17.15
2014-02-14 2103 1397260 953 58048082 41.30 41.80 41.30 41.50 0.35 0.85% 41.45 25 41.50 49 17.29
2014-02-17 2103 779326 512 32263618 41.50 41.90 41.20 41.30 0.20 -0.48% 41.30 6 41.35 27 17.21
2014-02-18 2103 944757 587 39026207 41.30 41.90 41.05 41.90 0.60 1.45% 41.80 2 41.90 13 17.46
2014-02-19 2103 899180 651 37239515 41.90 41.90 41.30 41.40 0.50 -1.19% 41.35 12 41.40 10 17.25
2014-02-20 2103 1042464 644 42900199 41.40 41.40 41.05 41.15 0.25 -0.6% 41.10 2 41.15 41 17.15
2014-02-21 2103 1289986 779 53430446 41.05 41.65 41.05 41.65 0.50 1.22% 41.60 1 41.65 33 17.35
2014-02-24 2103 532061 419 22025366 41.65 41.65 41.15 41.55 0.10 -0.24% 41.50 1 41.55 42 17.31
2014-02-25 2103 867972 557 36260054 41.55 41.95 41.35 41.95 0.40 0.96% 41.90 8 41.95 35 17.48
2014-02-26 2103 2540749 1689 110702524 41.95 44.50 41.85 44.40 2.45 5.84% 44.35 5 44.40 18 18.50
2014-02-27 2103 1973304 1129 87341484 44.60 44.90 43.65 43.65 0.75 -1.69% 43.65 78 43.70 3 18.19
2014-03-03 2103 1161696 902 50285873 43.70 43.70 43.05 43.45 0.20 -0.46% 43.40 2 43.45 33 18.10
2014-03-04 2103 768347 514 33691678 43.45 44.80 43.10 44.35 0.90 2.07% 44.30 1 44.35 46 18.48
2014-03-05 2103 818008 577 36229787 44.60 44.70 44.15 44.35 0.00 0% 44.25 1 44.35 12 18.48
2014-03-06 2103 844132 538 37214308 44.35 44.35 43.80 44.05 0.30 -0.68% 44.05 2 44.10 6 18.35
2014-03-07 2103 755536 556 33469997 44.10 44.75 44.00 44.20 0.15 0.34% 44.10 7 44.20 10 18.42
2014-03-10 2103 646403 428 28394949 44.20 44.25 43.70 43.95 0.25 -0.57% 43.85 1 43.95 2 18.31
2014-03-11 2103 803808 479 35278631 44.05 44.35 43.65 43.65 0.30 -0.68% 43.65 42 43.85 1 18.19
2014-03-12 2103 375345 266 16373224 43.65 43.90 43.40 43.70 0.05 0.11% 43.45 10 43.70 39 18.21
2014-03-13 2103 1010681 759 43460069 43.20 43.65 42.65 42.70 1.00 -2.29% 42.70 2 42.80 3 17.79
2014-03-14 2103 1069854 715 45150878 42.00 42.45 41.95 42.15 0.55 -1.29% 42.15 6 42.20 1 17.56
2014-03-17 2103 891952 593 37407384 42.30 42.35 41.75 42.00 0.15 -0.36% 42.00 23 42.10 1 22.11
2014-03-18 2103 765556 594 32761293 42.10 43.00 42.10 43.00 1.00 2.38% 42.90 3 43.00 15 22.63
2014-03-19 2103 541526 459 22998331 43.00 43.20 42.30 42.35 0.65 -1.51% 42.35 11 42.45 1 22.29
2014-03-20 2103 821614 686 34499307 42.30 42.30 41.80 42.05 0.30 -0.71% 42.00 84 42.05 2 22.13
2014-03-21 2103 1968387 1049 85083391 42.60 43.90 42.05 43.90 1.85 4.4% 43.80 10 43.90 17 23.11
2014-03-24 2103 1847115 1362 80378225 44.00 44.30 43.10 43.75 0.15 -0.34% 43.50 1 43.75 5 23.03
2014-03-25 2103 2061352 924 90155161 43.50 44.20 43.45 44.00 0.25 0.57% 43.90 3 44.00 11 23.16
2014-03-26 2103 1362519 889 59515426 44.00 44.30 43.45 43.65 0.35 -0.8% 43.60 30 43.65 12 22.97
2014-03-27 2103 5125662 2958 231738185 43.95 46.00 43.95 45.25 1.60 3.67% 45.20 43 45.25 6 23.82
2014-03-28 2103 2616810 1636 118203317 45.30 45.90 44.55 45.15 0.10 -0.22% 45.10 1 45.15 7 23.76
2014-03-31 2103 1606632 960 73028351 45.50 45.80 44.80 45.50 0.35 0.78% 45.40 1 45.50 33 23.95
2014-04-01 2103 625661 437 28380929 45.30 45.50 45.20 45.45 0.05 -0.11% 45.40 4 45.45 40 23.92
2014-04-02 2103 719052 533 32569675 45.45 45.50 45.15 45.20 0.25 -0.55% 45.15 14 45.20 34 23.79
2014-04-03 2103 1310121 744 59663569 45.20 45.70 45.15 45.70 0.50 1.11% 45.65 8 45.70 15 24.05
2014-04-07 2103 973680 682 44289898 45.30 45.85 45.15 45.65 0.05 -0.11% 45.55 1 45.65 35 24.03
2014-04-08 2103 808434 594 36394867 45.50 45.50 44.80 44.85 0.80 -1.75% 44.80 56 44.85 23 23.61
2014-04-09 2103 1108172 852 49487136 44.85 45.20 44.35 45.00 0.15 0.33% 44.95 3 45.00 24 23.68
2014-04-10 2103 1257898 734 56585710 45.50 45.60 44.55 45.00 0.00 0% 45.00 1 45.05 62 23.68
2014-04-11 2103 935752 474 41815711 44.80 44.80 44.60 44.70 0.30 -0.67% 44.65 5 44.70 155 23.53
2014-04-14 2103 853334 513 38126880 45.00 45.00 44.20 44.30 0.40 -0.89% 44.30 17 44.45 6 23.32
2014-04-15 2103 609896 395 27260881 44.30 44.90 44.30 44.90 0.60 1.35% 44.75 3 44.90 36 23.63
2014-04-16 2103 762916 568 34340663 45.00 45.30 44.70 44.90 0.00 0% 44.90 41 45.00 1 23.63
2014-04-17 2103 593794 487 26813549 44.80 45.25 44.80 45.15 0.25 0.56% 45.10 1 45.15 2 23.76
2014-04-18 2103 565729 329 25659727 45.40 45.50 45.25 45.45 0.30 0.66% 45.40 37 45.45 22 23.92
2014-04-21 2103 322530 248 14615642 45.60 45.60 45.15 45.20 0.25 -0.55% 45.20 6 45.25 14 23.79
2014-04-22 2103 402460 306 18193882 45.20 45.25 45.15 45.25 0.05 0.11% 45.20 1 45.25 15 23.82
2014-04-23 2103 554113 435 25071235 45.40 45.50 45.05 45.15 0.10 -0.22% 45.05 26 45.20 15 23.76
2014-04-24 2103 754252 474 33916151 45.15 45.15 44.85 45.00 0.15 -0.33% 45.00 11 45.05 2 23.68
2014-04-25 2103 993699 655 43981806 45.00 45.00 43.70 43.80 1.20 -2.67% 43.80 57 43.90 39 23.05
2014-04-28 2103 791742 501 34899259 43.00 44.70 43.00 44.30 0.50 1.14% 44.20 3 44.30 34 23.32
2014-04-29 2103 518412 381 22887051 44.30 44.30 44.00 44.00 0.30 -0.68% 44.00 23 44.05 23 23.16
2014-04-30 2103 503202 365 22268101 44.00 44.40 44.00 44.30 0.30 0.68% 44.25 23 44.35 28 23.32
2014-05-02 2103 502435 408 22443957 44.25 44.95 44.20 44.95 0.65 1.47% 44.90 1 44.95 17 23.66
2014-05-05 2103 528018 420 23809146 44.95 45.20 44.95 45.20 0.25 0.56% 45.15 14 45.20 25 23.79
2014-05-06 2103 1973505 1305 90980962 45.40 46.45 45.35 46.45 1.25 2.77% 46.45 42 46.50 104 24.45
2014-05-07 2103 883607 670 40811035 46.45 46.45 46.00 46.40 0.05 -0.11% 46.25 10 46.40 16 24.42
2014-05-08 2103 960213 764 44749806 46.50 47.00 46.35 46.85 0.45 0.97% 46.80 4 46.85 24 24.66
2014-05-09 2103 1251833 962 57260515 46.60 46.60 45.50 45.70 1.15 -2.45% 45.65 5 45.70 1 30.67
2014-05-12 2103 1159587 890 51899465 45.70 45.70 44.40 44.60 1.10 -2.41% 44.55 5 44.60 12 29.93
2014-05-13 2103 1329981 1008 58828195 44.60 44.85 44.00 44.45 0.15 -0.34% 44.20 6 44.45 57 29.83
2014-05-14 2103 1604433 1189 70408450 44.45 44.45 43.50 44.00 0.45 -1.01% 43.80 1 44.00 46 29.53
2014-05-15 2103 691966 528 30356348 43.80 44.20 43.60 43.75 0.25 -0.57% 43.75 48 43.80 1 29.36
2014-05-16 2103 768626 647 33864594 43.60 44.45 43.60 44.20 0.45 1.03% 44.10 22 44.20 3 29.66
2014-05-19 2103 567520 432 25044248 44.20 44.30 44.00 44.25 0.05 0.11% 44.20 1 44.25 23 29.70
2014-05-20 2103 649884 462 28592629 44.25 44.35 43.85 44.25 0.00 0% 44.20 1 44.25 5 29.70
2014-05-21 2103 662089 547 29242816 44.25 44.25 43.90 44.20 0.05 -0.11% 44.20 269 44.25 2 29.66
2014-05-22 2103 1005403 721 44644197 44.00 44.80 44.00 44.65 0.45 1.02% 44.65 113 44.70 7 29.97
2014-05-23 2103 937638 767 41980983 44.65 44.95 44.65 44.95 0.30 0.67% 44.80 146 44.95 2 30.17
2014-05-26 2103 828724 557 37333584 44.90 45.25 44.85 45.20 0.25 0.56% 45.20 104 45.25 9 30.34
2014-05-27 2103 969703 722 43524101 45.40 45.40 44.40 44.85 0.35 -0.77% 44.85 45 44.90 1 30.10
2014-05-28 2103 1468023 886 65673255 45.00 45.10 44.40 44.40 0.45 -1% 44.40 26 44.55 1 29.80
2014-05-29 2103 630473 502 27884340 44.40 44.65 44.05 44.50 0.10 0.23% 44.30 28 44.55 4 29.87
2014-05-30 2103 4311368 1106 189703492 44.50 44.50 43.65 44.00 0.50 -1.12% 43.95 33 44.00 5 29.53
2014-06-03 2103 1940249 1424 83838354 44.00 44.00 42.80 43.25 0.75 -1.7% 43.20 1 43.25 1 29.03
2014-06-04 2103 1393268 1136 59049431 42.95 43.00 42.20 42.25 1.00 -2.31% 42.25 6 42.30 13 28.36
2014-06-05 2103 1343743 986 56406006 42.25 42.25 41.75 41.90 0.35 -0.83% 41.90 57 42.10 4 28.12
2014-06-06 2103 726549 526 30622145 42.00 42.35 41.90 42.10 0.20 0.48% 42.10 6 42.15 11 28.26
2014-06-09 2103 595387 495 25020561 42.15 42.20 41.95 41.95 0.15 -0.36% 41.95 18 42.00 4 28.15
2014-06-10 2103 1364969 971 57092285 42.00 42.00 41.65 41.85 0.10 -0.24% 41.80 16 41.85 38 28.09
2014-06-11 2103 1161252 878 48376215 41.85 42.05 41.50 41.80 0.05 -0.12% 41.75 1 41.80 96 28.05
2014-06-12 2103 1353803 1043 55865815 41.60 41.60 41.10 41.50 0.30 -0.72% 41.40 1 41.50 32 27.85
2014-06-13 2103 1089353 718 44996823 41.50 41.60 41.20 41.60 0.10 0.24% 41.40 2 41.60 16 27.92
2014-06-16 2103 725755 591 30347795 41.60 41.95 41.60 41.80 0.20 0.48% 41.80 18 41.85 5 28.05
2014-06-17 2103 819179 620 34270809 41.80 42.10 41.70 41.75 0.05 -0.12% 41.75 7 41.80 44 28.02
2014-06-18 2103 1320168 990 55331906 41.80 42.20 41.70 42.20 0.45 1.08% 42.15 1 42.20 36 28.32
2014-06-19 2103 684914 520 28833516 42.35 42.35 42.00 42.15 0.05 -0.12% 42.05 4 42.15 53 28.29
2014-06-20 2103 732889 456 30723738 42.15 42.30 41.65 42.00 0.15 -0.36% 42.00 1 42.10 1 28.19
2014-06-23 2103 614379 450 25716002 42.00 42.00 41.70 41.90 0.10 -0.24% 41.90 13 41.95 4 28.12
2014-06-24 2103 579801 466 24435192 42.10 42.20 42.00 42.20 0.30 0.72% 42.10 12 42.20 33 28.32
2014-06-25 2103 611554 412 25603246 42.20 42.20 41.55 41.75 0.45 -1.07% 41.75 95 41.90 1 28.02
2014-06-26 2103 399561 280 16809762 41.70 42.20 41.70 42.15 0.40 0.96% 42.00 5 42.15 10 28.29
2014-06-27 2103 365841 323 15415972 42.15 42.20 42.00 42.20 0.05 0.12% 42.15 1 42.20 33 28.32
2014-06-30 2103 1107435 725 46779050 42.00 42.45 42.00 42.20 0.00 0% 42.20 83 42.30 2 28.32
2014-07-01 2103 1092250 657 46600010 42.10 42.90 42.10 42.70 0.50 1.18% 42.70 40 42.75 41 28.66
2014-07-02 2103 590640 463 25202308 42.70 42.90 42.30 42.75 0.05 0.12% 42.60 6 42.75 12 28.69
2014-07-03 2103 498763 337 21321849 42.60 42.85 42.60 42.75 0.00 0% 42.75 27 42.80 20 28.69
2014-07-04 2103 451373 370 19195100 42.75 42.85 42.40 42.40 0.35 -0.82% 42.40 9 42.45 2 28.46
2014-07-07 2103 483545 382 20635850 42.40 42.85 42.30 42.75 0.35 0.83% 42.70 6 42.75 18 28.69
2014-07-08 2103 352070 321 15057325 42.75 42.90 42.55 42.90 0.15 0.35% 42.80 6 42.90 79 28.79
2014-07-09 2103 298395 246 12758267 42.90 42.90 42.70 42.80 0.10 -0.23% 42.75 2 42.80 11 28.72
2014-07-10 2103 1028724 614 43970956 42.75 42.85 42.65 42.80 0.00 0% 42.75 3 42.80 43 28.72
2014-07-11 2103 894888 640 38202146 42.80 42.80 42.60 42.80 0.00 0% 42.65 3 42.80 66 28.72
2014-07-14 2103 2695061 1172 116425105 42.85 43.50 42.75 43.45 0.65 1.52% 43.40 4 43.45 28 29.16
2014-07-15 2103 2067644 1116 84190462 40.20 41.15 40.20 41.10 0.00 -5.41% 41.05 7 41.10 11 27.58
2014-07-16 2103 583875 451 24082520 41.10 41.35 41.10 41.35 0.25 0.61% 41.30 3 41.35 60 27.75
2014-07-17 2103 1525979 841 63720257 41.60 42.10 41.50 41.60 0.25 0.6% 41.60 13 41.70 1 27.92
2014-07-18 2103 771827 528 32187444 41.50 42.10 41.40 41.50 0.10 -0.24% 41.50 41 41.60 2 27.85
2014-07-21 2103 862626 588 35984815 41.60 42.00 41.50 41.95 0.45 1.08% 41.70 21 41.95 20 28.15
2014-07-22 2103 1070159 624 45067439 42.00 42.40 41.80 42.35 0.40 0.95% 42.35 26 42.40 48 28.42
2014-07-24 2103 727191 566 31027434 42.60 42.90 42.35 42.90 0.55 1.3% 42.75 2 42.90 42 28.79
2014-07-25 2103 711607 487 30323964 42.70 42.85 42.40 42.85 0.05 -0.12% 42.80 1 42.85 15 28.76
2014-07-28 2103 1678820 1048 73026205 42.80 43.75 42.80 43.70 0.85 1.98% 43.60 4 43.70 29 29.33
2014-07-29 2103 3436922 1759 153451812 43.70 45.10 43.70 44.60 0.90 2.06% 44.60 338 44.65 4 29.93
2014-07-30 2103 1425849 1057 63967199 44.60 45.00 44.60 45.00 0.40 0.9% 44.85 2 45.00 229 30.20
2014-07-31 2103 2227030 1199 100616267 45.00 45.95 44.30 44.60 0.40 -0.89% 44.60 156 44.65 2 29.93
2014-08-01 2103 1214227 785 53961379 42.85 45.30 42.85 44.70 0.10 0.22% 44.60 6 44.75 22 30.00
2014-08-04 2103 1449179 1083 63655581 45.00 45.00 43.60 43.85 0.85 -1.9% 43.75 10 43.85 12 29.43
2014-08-05 2103 2848088 1654 120830496 43.85 43.85 41.60 41.80 2.05 -4.68% 41.80 34 41.85 50 28.05
2014-08-06 2103 1861128 909 78117326 41.70 42.85 41.70 41.80 0.00 0% 41.80 407 41.85 1 28.05
2014-08-07 2103 1524736 843 63515654 41.80 42.40 41.00 42.25 0.45 1.08% 42.10 2 42.25 29 28.36
2014-08-08 2103 732071 498 30525432 42.00 42.00 41.30 41.85 0.40 -0.95% 41.80 6 41.85 4 37.04
2014-08-11 2103 541336 368 22682812 42.00 42.35 41.70 41.85 0.00 0% 41.85 6 41.90 92 37.04
2014-08-12 2103 968130 729 40102676 41.85 41.85 41.10 41.55 0.30 -0.72% 41.50 1 41.55 1 36.77
2014-08-13 2103 854892 652 36148072 41.95 42.60 41.65 42.50 0.95 2.29% 42.40 14 42.50 51 37.61
2014-08-14 2103 470066 383 19857633 42.50 42.50 41.85 42.20 0.30 -0.71% 42.20 9 42.25 1 37.35
2014-08-15 2103 543038 353 22800295 42.20 42.25 41.80 41.95 0.25 -0.59% 41.95 5 42.00 2 37.12
2014-08-18 2103 314692 247 13191067 42.20 42.20 41.65 41.95 0.00 0% 41.95 1 42.00 1 37.12
2014-08-19 2103 712487 401 29994496 42.00 42.30 41.95 42.30 0.35 0.83% 42.05 1 42.30 44 37.43
2014-08-20 2103 687010 462 28967660 42.30 42.30 41.95 42.30 0.00 0% 42.10 3 42.30 42 37.43
2014-08-21 2103 380699 245 15969063 42.25 42.30 41.80 41.80 0.50 -1.18% 41.80 16 41.95 1 36.99
2014-08-22 2103 1021807 851 43259810 41.80 42.50 41.75 42.50 0.70 1.67% 42.45 4 42.50 48 37.61
2014-08-25 2103 405564 269 17261366 42.40 42.75 42.00 42.70 0.20 0.47% 42.65 8 42.70 4 37.79
2014-08-26 2103 782369 453 33143203 42.70 42.70 42.00 42.45 0.25 -0.59% 42.40 1 42.45 51 37.57
2014-08-27 2103 944597 664 39946554 42.00 42.70 42.00 42.40 0.05 -0.12% 42.35 2 42.40 16 37.52
2014-08-28 2103 710927 449 29946442 42.65 42.65 41.95 42.25 0.15 -0.35% 42.05 4 42.25 12 37.39
2014-08-29 2103 1080968 739 45343806 42.25 42.25 41.85 41.85 0.40 -0.95% 41.85 8 42.00 2 37.04
2014-09-01 2103 559869 577 23664682 42.00 42.45 41.85 42.20 0.35 0.84% 42.20 2 42.30 1 37.35
2014-09-02 2103 777227 638 32576862 42.20 42.45 41.35 42.00 0.20 -0.47% 41.90 14 42.00 2 37.17
2014-09-03 2103 492725 435 20691350 42.25 42.25 41.80 42.00 0.00 0% 41.95 17 42.00 7 37.17
2014-09-04 2103 395420 352 16621990 42.00 42.25 41.70 41.95 0.05 -0.12% 41.95 44 42.20 8 37.12
2014-09-05 2103 322373 318 13592704 42.20 42.30 42.00 42.30 0.35 0.83% 42.20 3 42.30 34 37.43
2014-09-09 2103 420410 355 17700948 42.30 42.30 41.95 42.00 0.30 -0.71% 42.00 3 42.10 20 37.17
2014-09-10 2103 982618 817 40678523 41.80 41.80 41.30 41.30 0.70 -1.67% 41.30 129 41.40 16 36.55
2014-09-11 2103 567417 496 23363744 41.30 41.45 41.05 41.25 0.05 -0.12% 41.15 8 41.25 1 36.50
2014-09-12 2103 636115 416 26262665 41.40 41.45 41.10 41.25 0.00 0% 41.15 3 41.25 6 36.50
2014-09-15 2103 268962 201 11063564 41.10 41.25 41.00 41.20 0.05 -0.12% 41.15 6 41.20 15 36.46
2014-09-16 2103 639476 498 26179151 41.15 41.15 40.75 40.75 0.45 -1.09% 40.70 73 40.80 2 36.06
2014-09-17 2103 1114068 832 45197796 40.75 40.85 40.30 40.40 0.35 -0.86% 40.35 10 40.40 4 35.75
2014-09-18 2103 613227 418 24835655 40.50 40.75 40.40 40.55 0.15 0.37% 40.45 3 40.55 3 35.88
2014-09-19 2103 2281405 1339 90783350 40.55 40.65 39.30 39.80 0.75 -1.85% 39.70 3 39.80 79 35.22
2014-09-22 2103 1741649 1254 68001570 39.70 39.70 38.85 38.90 0.90 -2.26% 38.90 31 38.95 6 34.42
2014-09-23 2103 683740 522 26679944 38.95 39.20 38.95 38.95 0.05 0.13% 38.95 9 39.00 1 34.47
2014-09-24 2103 474960 378 18598470 39.00 39.40 39.00 39.05 0.10 0.26% 39.05 37 39.25 2 34.56
2014-09-25 2103 1117539 788 42917521 39.10 39.25 38.00 38.15 0.90 -2.3% 38.15 55 38.25 51 33.76
2014-09-26 2103 2111658 1303 77871504 38.15 38.15 36.00 37.20 0.95 -2.49% 37.15 6 37.20 29 32.92
2014-09-29 2103 1478307 993 54302909 37.20 37.30 36.40 36.65 0.55 -1.48% 36.65 17 36.70 48 32.43
2014-09-30 2103 1863872 1051 67512465 36.65 36.65 35.90 36.50 0.15 -0.41% 36.40 3 36.50 78 32.30
2014-10-01 2103 839812 694 30320981 36.35 36.40 35.90 36.00 0.50 -1.37% 36.00 356 36.10 87 31.86
2014-10-02 2103 1134028 875 40403428 35.50 35.80 35.50 35.50 0.50 -1.39% 35.50 184 35.60 1 31.42
2014-10-03 2103 954550 698 34329060 35.60 36.45 35.40 36.30 0.80 2.25% 36.30 25 36.35 1 32.12
2014-10-06 2103 865304 675 30979321 36.30 36.30 35.65 35.65 0.65 -1.79% 35.65 11 35.80 111 31.55
2014-10-07 2103 1131797 784 39833996 35.50 35.55 34.95 35.10 0.55 -1.54% 35.10 20 35.20 93 31.06
2014-10-08 2103 2308954 925 80539040 34.90 35.10 34.80 34.80 0.30 -0.85% 34.80 13 34.90 40 30.80
2014-10-09 2103 1065924 629 37267367 35.00 35.20 34.85 35.00 0.20 0.57% 34.95 2 35.00 43 30.97
2014-10-13 2103 1684477 1041 57006748 34.80 35.00 33.45 33.50 1.50 -4.29% 33.50 33 33.55 1 29.65
2014-10-14 2103 913011 726 30897014 33.50 34.30 33.50 34.15 0.65 1.94% 34.10 8 34.15 7 30.22
2014-10-15 2103 1285164 878 43562776 34.10 34.15 33.80 33.85 0.30 -0.88% 33.80 31 33.85 12 29.96
2014-10-16 2103 1089106 731 36543362 33.55 34.30 33.05 33.60 0.25 -0.74% 33.60 112 33.65 16 29.73
2014-10-17 2103 5621017 1763 178263515 33.60 33.80 31.25 31.25 2.35 -6.99% 0.00 0 31.25 1120 27.65
2014-10-20 2103 2055643 1315 67045241 32.10 33.10 32.10 32.75 1.50 4.8% 32.70 71 32.75 1 28.98
2014-10-21 2103 1328406 837 42919696 32.75 32.75 32.05 32.30 0.45 -1.37% 32.25 15 32.30 10 28.58
2014-10-22 2103 1585554 722 51628842 32.30 32.75 32.30 32.55 0.25 0.77% 32.50 54 32.55 34 28.81
2014-10-23 2103 1390061 804 45866961 32.60 33.15 32.60 33.00 0.45 1.38% 33.00 104 33.05 2 29.20
2014-10-24 2103 1408494 704 46489790 33.10 33.20 32.80 33.00 0.00 0% 33.00 286 33.05 3 29.20
2014-10-27 2103 3275907 1785 112459599 33.10 35.30 33.05 35.30 2.30 6.97% 35.30 213 0.00 0 31.24
2014-10-28 2103 4329551 2656 157944693 35.50 37.00 35.50 36.50 1.20 3.4% 36.50 19 36.55 423 32.30
2014-10-29 2103 3655610 1854 131625124 36.50 36.85 35.85 36.00 0.50 -1.37% 35.95 3 36.00 284 31.86
2014-10-30 2103 2788602 1558 97543675 35.95 36.00 34.55 34.55 1.45 -4.03% 34.55 31 34.60 153 30.58
2014-10-31 2103 2263426 1266 77900387 34.60 35.25 34.10 34.20 0.35 -1.01% 34.15 50 34.20 8 30.27
2014-11-03 2103 1519366 990 53066687 34.30 35.25 34.30 35.20 1.00 2.92% 35.15 18 35.20 98 31.15
2014-11-04 2103 1279642 955 44561561 35.40 35.40 34.55 34.55 0.65 -1.85% 34.55 6 34.70 13 30.58
2014-11-05 2103 1292038 914 45201880 34.65 35.25 34.65 34.80 0.25 0.72% 34.80 45 34.90 1 30.80
2014-11-06 2103 772276 586 27027215 35.00 35.35 34.80 35.05 0.25 0.72% 35.00 20 35.05 14 31.02
2014-11-07 2103 2090680 1479 75614548 35.30 36.80 35.30 36.20 1.15 3.28% 36.15 1 36.20 37 28.28
2014-11-10 2103 1761341 1068 64650096 36.20 37.00 36.15 36.45 0.25 0.69% 36.40 2 36.45 17 28.48
2014-11-11 2103 731345 525 26308588 36.45 36.50 35.80 35.80 0.65 -1.78% 35.80 42 36.00 22 27.97
2014-11-12 2103 1068214 776 37534540 35.80 35.80 34.80 35.00 0.80 -2.23% 34.95 1 35.00 23 27.34
2014-11-13 2103 484006 375 16834696 34.90 34.95 34.60 34.90 0.10 -0.29% 34.85 33 34.90 7 27.27
2014-11-14 2103 663470 573 22968471 34.90 34.90 34.50 34.55 0.35 -1% 34.55 9 34.60 4 26.99
2014-11-17 2103 1130433 876 38649952 34.55 34.80 34.00 34.10 0.45 -1.3% 34.10 1 34.20 19 26.64
2014-11-18 2103 1184643 744 41249372 34.60 35.05 34.50 34.90 0.80 2.35% 34.85 4 34.90 59 27.27
2014-11-19 2103 1535002 908 53267111 34.60 35.05 34.25 34.40 0.50 -1.43% 34.40 57 34.45 1 26.88
2014-11-20 2103 944068 688 32835991 34.40 35.30 34.40 34.70 0.30 0.87% 34.65 21 34.70 29 27.11
2014-11-21 2103 569796 427 19687496 35.00 35.00 34.40 34.65 0.05 -0.14% 34.65 6 34.70 1 27.07
2014-11-24 2103 614528 412 21175110 34.65 34.90 34.30 34.45 0.20 -0.58% 34.40 3 34.45 1 26.91
2014-11-25 2103 2096880 657 71889018 34.45 34.45 34.00 34.35 0.10 -0.29% 34.10 7 34.35 14 26.84
2014-11-26 2103 679294 447 23224159 34.35 34.35 34.10 34.25 0.10 -0.29% 34.20 15 34.25 23 26.76
2014-11-27 2103 920828 659 31981976 34.25 35.00 34.10 34.90 0.65 1.9% 34.90 100 34.95 36 27.27
2014-11-28 2103 1683832 1112 59132320 35.20 35.25 34.90 35.20 0.30 0.86% 35.10 2 35.20 10 27.50
2014-12-01 2103 907000 646 31304288 34.30 34.90 34.20 34.50 0.70 -1.99% 34.50 31 34.70 28 26.95
2014-12-02 2103 866623 721 29644911 34.20 34.40 34.10 34.10 0.40 -1.16% 34.10 33 34.20 1 26.64
2014-12-03 2103 517749 427 17873563 34.45 34.80 34.10 34.80 0.70 2.05% 34.70 16 34.80 19 27.19
2014-12-04 2103 796592 528 27670024 34.95 35.10 34.55 34.55 0.25 -0.72% 34.55 18 34.75 32 26.99
2014-12-05 2103 595738 467 20624300 34.55 34.80 34.50 34.65 0.10 0.29% 34.65 5 34.70 3 27.07
2014-12-08 2103 945119 693 32553714 34.70 34.85 34.25 34.30 0.35 -1.01% 34.30 12 34.50 4 26.80
2014-12-09 2103 949194 604 32440556 34.10 34.35 34.05 34.05 0.25 -0.73% 34.05 36 34.15 9 26.60
2014-12-10 2103 972278 779 32923816 34.15 34.25 33.70 33.70 0.35 -1.03% 33.70 41 33.85 30 26.33
2014-12-11 2103 950406 724 31603647 33.50 33.50 33.10 33.10 0.60 -1.78% 33.10 104 33.30 51 25.86
2014-12-12 2103 1377583 987 50977071 37.30 37.30 36.50 33.00 0.10 -0.3% 37.05 31 37.10 41 49.47
2014-12-15 2103 1282893 908 41935933 32.95 32.95 32.50 32.55 0.45 -1.36% 32.55 51 32.60 1 25.43
2014-12-16 2103 1282947 904 42252601 32.50 33.30 32.40 32.70 0.15 0.46% 32.70 48 32.85 3 25.55
2014-12-17 2103 1264524 885 41167232 32.70 33.10 32.25 32.25 0.45 -1.38% 32.25 34 32.45 2 25.20
2014-12-18 2103 696410 526 22557667 32.55 32.60 32.30 32.30 0.05 0.16% 32.30 10 32.35 1 25.23
2014-12-19 2103 957925 644 31570762 32.50 33.30 32.50 33.00 0.70 2.17% 32.95 26 33.00 191 25.78
2014-12-22 2103 982726 647 32209237 33.00 33.05 32.60 32.80 0.20 -0.61% 32.80 53 32.95 3 25.63
2014-12-23 2103 1379251 783 44879722 33.00 33.00 32.40 32.50 0.30 -0.91% 32.50 72 32.60 9 25.39
2014-12-24 2103 2276107 1196 74849929 32.80 33.15 32.55 33.15 0.65 2% 33.10 7 33.15 11 25.90
2014-12-25 2103 1139748 613 37689784 33.30 33.40 32.95 33.00 0.15 -0.45% 33.00 6 33.05 21 25.78
2014-12-26 2103 1705780 728 56872749 32.90 33.60 32.90 33.50 0.50 1.52% 33.45 2 33.50 18 26.17
2014-12-27 2103 1114026 653 37719808 33.50 34.10 33.50 33.75 0.25 0.75% 33.75 33 33.80 264 26.37
2014-12-29 2103 1852173 1126 63494552 34.00 34.50 34.00 34.20 0.45 1.33% 34.15 5 34.20 10 26.72
2014-12-30 2103 1017129 659 34713186 34.50 34.50 33.90 34.00 0.20 -0.58% 33.95 29 34.10 2 26.56
2014-12-31 2103 833301 498 28357954 33.95 34.25 33.70 33.95 0.05 -0.15% 33.95 64 34.00 210 26.52