台玻(1802)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　30.60
0
0%		30.55
-0.05
-0.16%		30.95
0.4
1.31%		31.05
0.1
0.32%		31.05
0
0%		 　31.20
0.15
0.48%		31.40
0.2
0.64%		31.50
0.1
0.32%		31.50
0
0%		31.50
0
0%		 　30.65
-0.85
-2.7%		32.10
1.45
4.73%		32.10
0
0%		 　　　　　　　　　　33.40
1.3
4.05%		34.20
0.8
2.4%		31.61
2 月33.95
-0.25
-0.73%		33.80
-0.15
-0.44%		34.60
0.8
2.37%		34.30
-0.3
-0.87%		 34.65
0.35
1.02%		34.70
0.05
0.14%		34.75
0.05
0.14%		34.80
0.05
0.14%		35.20
0.4
1.15%		 　35.10
-0.1
-0.28%		35.00
-0.1
-0.28%		35.20
0.2
0.57%		34.60
-0.6
-1.7%		34.35
-0.25
-0.72%		 　34.50
0.15
0.44%		35.00
0.5
1.45%		35.75
0.75
2.14%		35.50
-0.25
-0.7%		35.60
0.1
0.28%		 　　　36.05
0.45
1.26%		 35.05
3 月36.75
0.7
1.94%		36.95
0.2
0.54%		36.95
0
0%		 36.95
0
0%		36.95
0
0%		36.95
0
0%		37.10
0.15
0.41%		36.05
-1.05
-2.83%		 　34.40
-1.65
-4.58%		34.95
0.55
1.6%		36.00
1.05
3%		35.40
-0.6
-1.67%		35.30
-0.1
-0.28%		 　35.00
-0.3
-0.85%		35.60
0.6
1.71%		35.80
0.2
0.56%		35.80
0
0%		35.40
-0.4
-1.12%		 　33.90
-1.5
-4.24%		34.25
0.35
1.03%		33.25
-1
-2.92%		33.70
0.45
1.35%		33.25
-0.45
-1.34%		 35.31
4 月　31.90
-1.35
-4.06%		31.95
0.05
0.16%		 31.10
-0.85
-2.66%		31.90
0.8
2.57%		 　31.00
-0.9
-2.82%		31.95
0.95
3.06%		32.30
0.35
1.1%		31.95
-0.35
-1.08%		32.00
0.05
0.16%		 　31.90
-0.1
-0.31%		31.85
-0.05
-0.16%		31.40
-0.45
-1.41%		30.85
-0.55
-1.75%		30.40
-0.45
-1.46%		 　29.85
-0.55
-1.81%		29.50
-0.35
-1.17%		29.85
0.35
1.19%		29.85
0
0%		29.10
-0.75
-2.51%		 　29.10
0
0%		 30.9
5 月　30.80
1.7
5.84%		30.40
-0.4
-1.3%		30.55
0.15
0.49%		 　29.60
-0.95
-3.11%		29.55
-0.05
-0.17%		28.85
-0.7
-2.37%		28.85
0
0%		28.35
-0.5
-1.73%		 　28.40
0.05
0.18%		28.70
0.3
1.06%		28.40
-0.3
-1.05%		28.65
0.25
0.88%		27.95
-0.7
-2.44%		 　28.05
0.1
0.36%		28.10
0.05
0.18%		27.55
-0.55
-1.96%		27.65
0.1
0.36%		27.15
-0.5
-1.81%		 　27.35
0.2
0.74%		28.55
1.2
4.39%		28.00
-0.55
-1.93%		27.95
-0.05
-0.18%		28.57
6 月27.30
-0.65
-2.33%		 　27.05
-0.25
-0.92%		27.35
0.3
1.11%		27.60
0.25
0.91%		27.95
0.35
1.27%		26.60
-1.35
-4.83%		 　26.75
0.15
0.56%		25.40
-1.35
-5.05%		24.30
-1.1
-4.33%		24.30
0
0%		24.40
0.1
0.41%		 　25.00
0.6
2.46%		25.10
0.1
0.4%		25.20
0.1
0.4%		24.95
-0.25
-0.99%		24.40
-0.55
-2.2%		 　23.95
-0.45
-1.84%		24.00
0.05
0.21%		24.35
0.35
1.46%		24.50
0.15
0.62%		25.05
0.55
2.24%		 25.53
7 月　25.55
0.5
2%		25.75
0.2
0.78%		27.00
1.25
4.85%		28.35
1.35
5%		27.60
-0.75
-2.65%		 　28.50
0.9
3.26%		28.50
0
0%		29.25
0.75
2.63%		28.90
-0.35
-1.2%		29.00
0.1
0.35%		 　28.00
-1
-3.45%		27.80
-0.2
-0.71%		27.10
-0.7
-2.52%		27.50
0.4
1.48%		27.70
0.2
0.73%		 　27.00
-0.7
-2.53%		26.70
-0.3
-1.11%		27.05
0.35
1.31%		26.85
-0.2
-0.74%		27.40
0.55
2.05%		 　27.70
0.3
1.09%		28.50
0.8
2.89%		27.65
8 月28.20
-0.3
-1.05%		 27.25
-0.95
-3.37%		 　27.50
0.25
0.92%		27.65
0.15
0.55%		28.00
0.35
1.27%		28.65
0.65
2.32%		28.75
0.1
0.35%		 　28.40
-0.35
-1.22%		28.95
0.55
1.94%		28.95
0
0%		29.05
0.1
0.35%		28.75
-0.3
-1.03%		 　28.25
-0.5
-1.74%		29.00
0.75
2.65%		29.00
0
0%		28.75
-0.25
-0.86%		28.80
0.05
0.17%		 　29.00
0.2
0.69%		28.85
-0.15
-0.52%		29.15
0.3
1.04%		29.45
0.3
1.03%		29.75
0.3
1.02%		28.54
9 月 　30.25
0.5
1.68%		29.90
-0.35
-1.16%		28.90
-1
-3.34%		28.05
-0.85
-2.94%		28.40
0.35
1.25%		 　28.55
0.15
0.53%		28.35
-0.2
-0.7%		28.30
-0.05
-0.18%		28.40
0.1
0.35%		29.00
0.6
2.11%		 　29.35
0.35
1.21%		29.30
-0.05
-0.17%		30.00
0.7
2.39%		29.50
-0.5
-1.67%		30.00
0.5
1.69%		 　29.80
-0.2
-0.67%		30.30
0.5
1.68%		30.10
-0.2
-0.66%		30.15
0.05
0.17%		29.75
-0.4
-1.33%		 29.31
10 月29.05
-0.7
-2.35%		29.55
0.5
1.72%		29.40
-0.15
-0.51%		29.30
-0.1
-0.34%		28.90
-0.4
-1.37%		 　28.50
-0.4
-1.38%		28.85
0.35
1.23%		 28.30
-0.55
-1.91%		28.15
-0.15
-0.53%		 　28.35
0.2
0.71%		28.10
-0.25
-0.88%		28.10
0
0%		28.35
0.25
0.89%		28.05
-0.3
-1.06%		 　27.95
-0.1
-0.36%		27.40
-0.55
-1.97%		27.40
0
0%		27.40
0
0%		27.15
-0.25
-0.91%		 　27.00
-0.15
-0.55%		27.30
0.3
1.11%		27.95
0.65
2.38%		28.17
11 月26.70
-1.25
-4.47%		26.50
-0.2
-0.75%		 　26.60
0.1
0.38%		27.00
0.4
1.5%		27.50
0.5
1.85%		26.60
-0.9
-3.27%		26.85
0.25
0.94%		 　26.45
-0.4
-1.49%		25.80
-0.65
-2.46%		25.65
-0.15
-0.58%		25.70
0.05
0.19%		24.30
-1.4
-5.45%		 　24.70
0.4
1.65%		24.80
0.1
0.4%		24.15
-0.65
-2.62%		24.55
0.4
1.66%		25.60
1.05
4.28%		 　27.00
1.4
5.47%		26.70
-0.3
-1.11%		26.50
-0.2
-0.75%		27.10
0.6
2.26%		27.40
0.3
1.11%		 26.15
12 月　　27.20
-0.2
-0.73%		26.80
-0.4
-1.47%		27.35
0.55
2.05%		27.80
0.45
1.65%		27.80
0
0%		 　27.80
0
0%		28.00
0.2
0.72%		28.90
0.9
3.21%		29.30
0.4
1.38%		29.45
0.15
0.51%		 　29.45
0
0%		29.40
-0.05
-0.17%		29.50
0.1
0.34%		29.40
-0.1
-0.34%		29.00
-0.4
-1.36%		28.75
-0.25
-0.86%		 29.00
0.25
0.87%		29.80
0.8
2.76%		29.75
-0.05
-0.17%		29.80
0.05
0.17%		30.00
0.2
0.67%		　　　28.77

說明:最高漲幅:5.84%最低跌幅:-5.45% 最高價:37.10最低價:23.95平均價:29.59,灰色底表示週末,漲149天(62.25)元,跌133天(-67.65)元,平盤27天
6%=2,5%=5,4%=4,3%=10,2%=33,1%=59,0%=63,-0%=5,-1%=6,-2%=19,-3%=23,-4%=26,-5%=54,

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
2012-01-02 1802 5767011 1482 176927080 31.15 31.15 30.35 30.60 0.60 0% 30.60 27 30.70 80 16.28
2012-01-03 1802 3074931 1109 94591784 30.60 31.05 30.55 30.55 0.05 -0.16% 30.55 5 30.60 4 16.25
2012-01-04 1802 2475389 894 76296726 30.95 31.00 30.60 30.95 0.40 1.31% 30.90 1 30.95 114 16.46
2012-01-05 1802 3031513 763 93770043 31.00 31.20 30.75 31.05 0.10 0.32% 31.00 30 31.05 36 16.52
2012-01-06 1802 3846344 1255 118772873 31.05 31.10 30.45 31.05 0.00 0% 31.00 1 31.05 8 16.52
2012-01-09 1802 2412739 1046 74952191 30.90 31.20 30.80 31.20 0.15 0.48% 31.15 33 31.20 60 16.60
2012-01-10 1802 2899421 1656 90869246 31.20 31.45 31.20 31.40 0.20 0.64% 31.35 107 31.40 7 16.70
2012-01-11 1802 1938995 989 61321485 31.60 31.80 31.40 31.50 0.10 0.32% 31.50 30 31.55 1 16.76
2012-01-12 1802 1686703 1000 53308275 31.75 31.75 31.50 31.50 0.00 0% 31.50 236 31.55 2 16.76
2012-01-13 1802 3114896 1256 98441899 31.70 31.85 31.50 31.50 0.00 0% 31.50 433 31.55 10 16.76
2012-01-16 1802 3660552 1453 113787535 32.00 32.10 30.65 30.65 0.85 -2.7% 30.65 29 30.70 2 16.30
2012-01-17 1802 4459031 1750 141374274 30.70 32.20 30.70 32.10 1.45 4.73% 32.05 45 32.10 118 17.07
2012-01-18 1802 7206528 2135 228155687 32.05 32.35 31.20 32.10 0.00 0% 32.10 326 32.15 9 17.07
2012-01-30 1802 5072093 1983 167949382 32.50 33.45 32.40 33.40 1.30 4.05% 33.40 15 33.45 53 17.77
2012-01-31 1802 4191020 1603 142479522 34.30 34.30 33.30 34.20 0.80 2.4% 34.15 2 34.20 9 18.19
2012-02-01 1802 4034024 1594 135316602 34.20 34.20 33.20 33.95 0.25 -0.73% 33.90 1 33.95 49 18.06
2012-02-02 1802 3141332 1486 105889257 33.85 34.20 33.35 33.80 0.15 -0.44% 33.80 24 33.85 58 17.98
2012-02-03 1802 8466527 2424 290990096 33.75 34.80 33.40 34.60 0.80 2.37% 34.50 498 34.60 81 18.40
2012-02-04 1802 3445545 1658 119360749 35.40 35.40 34.30 34.30 0.30 -0.87% 34.30 15 34.40 4 18.24
2012-02-06 1802 4235626 1541 145703800 33.90 34.85 33.80 34.65 0.35 1.02% 34.60 6 34.65 13 18.43
2012-02-07 1802 2290606 994 79386727 34.50 34.85 34.45 34.70 0.05 0.14% 34.70 3 34.75 16 18.46
2012-02-08 1802 2225656 1176 77107384 34.80 34.90 34.45 34.75 0.05 0.14% 34.70 15 34.75 4 18.48
2012-02-09 1802 5514371 2416 189470660 34.50 34.80 33.80 34.80 0.05 0.14% 34.70 1 34.80 75 18.51
2012-02-10 1802 4742780 2311 165268871 34.75 35.30 34.25 35.20 0.40 1.15% 35.20 29 35.25 20 18.72
2012-02-13 1802 1602197 813 56087615 35.20 35.35 34.80 35.10 0.10 -0.28% 35.10 24 35.15 20 18.67
2012-02-14 1802 2251213 1015 78894454 34.80 35.60 34.80 35.00 0.10 -0.28% 35.00 49 35.05 1 18.62
2012-02-15 1802 3659688 1238 127715400 34.90 35.20 34.75 35.20 0.20 0.57% 35.10 8 35.20 148 18.72
2012-02-16 1802 1896082 883 65867424 35.00 35.00 34.40 34.60 0.60 -1.7% 34.60 27 34.65 4 18.40
2012-02-17 1802 1870162 994 64702855 34.75 34.90 34.30 34.35 0.25 -0.72% 34.35 52 34.40 2 18.27
2012-02-20 1802 2841006 1315 98939096 34.50 35.20 34.45 34.50 0.15 0.44% 34.50 24 34.65 7 18.35
2012-02-21 1802 3713748 1524 129814930 34.75 35.10 34.50 35.00 0.50 1.45% 35.00 1719 35.05 52 18.62
2012-02-22 1802 4384787 1781 155851766 35.10 35.85 35.00 35.75 0.75 2.14% 35.70 21 35.75 42 19.02
2012-02-23 1802 2842848 1013 100937327 35.50 35.65 35.35 35.50 0.25 -0.7% 35.50 2878 35.55 12 18.88
2012-02-24 1802 2366048 995 83844242 35.50 35.65 35.10 35.60 0.10 0.28% 35.55 11 35.60 53 18.94
2012-02-29 1802 5965291 2121 214054612 35.60 36.15 35.60 36.05 0.45 1.26% 36.00 11 36.05 46 19.18
2012-03-01 1802 4327381 1764 158379628 36.05 37.05 35.95 36.75 0.70 1.94% 36.75 30 36.80 16 19.55
2012-03-02 1802 3199210 1211 117916117 36.85 37.20 36.50 36.95 0.20 0.54% 36.90 14 36.95 10 19.65
2012-03-03 1802 2315782 864 84893825 36.50 37.10 36.20 36.95 0.00 0% 36.95 1989 37.00 13 19.65
2012-03-05 1802 3052441 1216 112765814 37.00 37.30 36.40 36.95 0.00 0% 36.95 1182 37.00 54 19.65
2012-03-06 1802 2956114 1440 109172629 36.95 37.25 36.55 36.95 0.00 0% 36.85 29 36.95 4 19.65
2012-03-07 1802 2071989 850 76461281 36.50 37.05 36.40 36.95 0.00 0% 36.95 376 37.00 72 19.65
2012-03-08 1802 4821452 1611 177307217 36.95 37.10 36.50 37.10 0.15 0.41% 37.05 2 37.10 45 19.73
2012-03-09 1802 7315206 2043 263468273 36.10 36.30 35.80 36.05 1.05 -2.83% 36.05 38 36.10 38 19.18
2012-03-12 1802 4700059 1864 164404105 35.90 35.90 34.40 34.40 1.65 -4.58% 34.40 76 34.45 7 18.30
2012-03-13 1802 4655148 2067 161944994 34.50 35.00 34.45 34.95 0.55 1.6% 34.95 9 35.00 96 18.59
2012-03-14 1802 4830223 2140 173094319 35.50 36.20 35.30 36.00 1.05 3% 35.95 621 36.00 17 19.15
2012-03-15 1802 1539262 821 54818510 36.00 36.00 35.40 35.40 0.60 -1.67% 35.35 28 35.40 43 18.83
2012-03-16 1802 1004766 522 35603867 35.70 35.70 35.10 35.30 0.10 -0.28% 35.30 52 35.45 1 18.78
2012-03-19 1802 1804655 1104 63348668 35.45 35.50 34.85 35.00 0.30 -0.85% 34.95 61 35.00 166 18.62
2012-03-20 1802 2814757 1123 100345627 35.00 35.85 34.95 35.60 0.60 1.71% 35.60 3 35.65 2 18.94
2012-03-21 1802 3731677 1391 134083073 35.35 36.35 35.25 35.80 0.20 0.56% 35.75 124 35.90 5 19.04
2012-03-22 1802 1650537 681 59334134 35.80 36.40 35.65 35.80 0.00 0% 35.75 14 35.80 79 19.04
2012-03-23 1802 1527269 765 53930740 35.60 35.75 35.05 35.40 0.40 -1.12% 35.30 2 35.40 121 18.83
2012-03-26 1802 3555846 1813 121922464 35.25 35.25 33.90 33.90 1.50 -4.24% 33.90 83 33.95 16 18.03
2012-03-27 1802 1779461 803 60463631 34.00 34.25 33.80 34.25 0.35 1.03% 34.20 1 34.25 7 18.22
2012-03-28 1802 2101189 1103 70538641 34.05 34.20 33.15 33.25 1.00 -2.92% 33.25 43 33.30 25 17.69
2012-03-29 1802 3003638 1361 99522695 33.00 33.75 32.65 33.70 0.45 1.35% 33.60 32 33.70 50 17.93
2012-03-30 1802 3903618 1395 129365291 33.35 33.90 32.65 33.25 0.45 -1.34% 33.00 52 33.25 170 17.69
2012-04-02 1802 3371183 1416 108723977 32.70 33.25 31.85 31.90 1.35 -4.06% 31.90 50 32.00 37 28.74
2012-04-03 1802 2816296 1323 89453122 31.95 32.10 31.40 31.95 0.05 0.16% 31.90 478 31.95 32 28.78
2012-04-05 1802 1897759 903 58882856 31.00 31.40 30.50 31.10 0.85 -2.66% 31.10 106 31.15 3 28.02
2012-04-06 1802 3212156 1763 101661169 31.20 32.45 30.90 31.90 0.80 2.57% 31.85 97 31.90 9 28.74
2012-04-09 1802 3428001 1441 107942528 30.95 32.05 30.50 31.00 0.90 -2.82% 31.00 182 31.05 26 27.93
2012-04-10 1802 3175303 1224 100951896 31.25 32.15 31.25 31.95 0.95 3.06% 31.95 31 32.00 1 28.78
2012-04-11 1802 3165972 1700 100757842 31.40 32.35 31.25 32.30 0.35 1.1% 32.20 57 32.30 22 29.10
2012-04-12 1802 2063047 1280 65546145 31.95 32.10 31.50 31.95 0.35 -1.08% 31.95 3 32.00 18 28.78
2012-04-13 1802 1205855 696 38684772 32.10 32.30 31.95 32.00 0.05 0.16% 32.00 2 32.05 2 28.83
2012-04-16 1802 1186909 653 37979651 31.45 32.35 31.40 31.90 0.10 -0.31% 31.80 13 31.90 51 28.74
2012-04-17 1802 2554151 1378 81415850 31.90 32.25 31.50 31.85 0.05 -0.16% 31.85 9 31.90 12 28.69
2012-04-18 1802 1374270 822 43510682 32.40 32.40 31.40 31.40 0.45 -1.41% 31.40 55 31.45 2 28.29
2012-04-19 1802 1785148 915 55673002 31.50 31.75 30.85 30.85 0.55 -1.75% 30.85 31 30.90 10 27.79
2012-04-20 1802 1666144 884 51224812 31.00 31.25 30.40 30.40 0.45 -1.46% 30.40 69 30.45 1 27.39
2012-04-23 1802 2406067 1045 72085210 30.40 30.70 29.70 29.85 0.55 -1.81% 29.85 5 29.90 11 26.89
2012-04-24 1802 2027824 898 59829050 29.85 30.00 29.30 29.50 0.35 -1.17% 29.50 159 29.55 2 26.58
2012-04-25 1802 1618178 778 48440649 29.60 30.15 29.60 29.85 0.35 1.19% 29.85 11 29.90 1 26.89
2012-04-26 1802 1322473 601 39451940 30.00 30.20 29.65 29.85 0.00 0% 29.85 13 29.90 17 26.89
2012-04-27 1802 2129331 1026 62675399 29.90 30.00 29.10 29.10 0.75 -2.51% 29.10 39 29.15 16 26.22
2012-04-30 1802 1664032 602 48183876 28.60 29.30 28.60 29.10 0.00 0% 29.10 4 29.15 22 26.22
2012-05-02 1802 2058571 1218 62187843 29.30 30.80 29.30 30.80 1.70 5.84% 30.70 1 30.80 61 27.75
2012-05-03 1802 1201583 766 36372967 30.95 30.95 30.10 30.40 0.40 -1.3% 30.25 8 30.40 65 56.30
2012-05-04 1802 950223 613 28798553 30.00 30.55 29.85 30.55 0.15 0.49% 30.45 3 30.55 21 56.57
2012-05-07 1802 1571021 980 46698930 30.00 30.00 29.60 29.60 0.95 -3.11% 29.55 16 29.60 21 54.81
2012-05-08 1802 825926 582 24340310 29.60 29.70 29.30 29.55 0.05 -0.17% 29.50 2 29.55 4 54.72
2012-05-09 1802 1684788 962 48927620 29.10 29.40 28.80 28.85 0.70 -2.37% 28.85 46 28.90 1 53.43
2012-05-10 1802 1336902 609 38768264 28.60 29.40 28.60 28.85 0.00 0% 28.85 45 28.90 2 53.43
2012-05-11 1802 1674170 792 47805960 28.60 28.80 28.35 28.35 0.50 -1.73% 28.35 38 28.40 10 52.50
2012-05-14 1802 806115 330 22875062 28.30 28.60 28.20 28.40 0.05 0.18% 28.40 143 28.45 5 52.59
2012-05-15 1802 1182441 508 33728737 28.20 28.70 28.20 28.70 0.30 1.06% 28.70 5 28.75 45 53.15
2012-05-16 1802 1774619 679 50426622 28.70 28.70 28.30 28.40 0.30 -1.05% 28.40 185 28.45 3 52.59
2012-05-17 1802 2317559 850 65853961 28.80 28.80 28.30 28.65 0.25 0.88% 28.65 21 28.70 44 53.06
2012-05-18 1802 1882237 1003 52801316 28.10 28.30 27.90 27.95 0.70 -2.44% 27.95 223 28.00 5 51.76
2012-05-21 1802 357829 244 10070999 28.00 28.40 28.00 28.05 0.10 0.36% 28.05 42 28.15 1 51.94
2012-05-22 1802 498605 318 14043994 28.35 28.40 28.05 28.10 0.05 0.18% 28.10 9 28.15 45 52.04
2012-05-23 1802 1212671 722 33590688 27.90 28.00 27.50 27.55 0.55 -1.96% 27.55 15 27.60 3 51.02
2012-05-24 1802 928247 488 25601286 27.50 27.90 27.25 27.65 0.10 0.36% 27.60 31 27.65 12 51.20
2012-05-25 1802 725975 384 19808725 27.40 27.80 27.05 27.15 0.50 -1.81% 27.15 5 27.20 13 50.28
2012-05-28 1802 829965 470 22566544 27.15 27.60 27.00 27.35 0.20 0.74% 27.30 1 27.35 19 50.65
2012-05-29 1802 1922911 1184 54065010 27.60 28.55 27.40 28.55 1.20 4.39% 28.50 23 28.55 99 52.87
2012-05-30 1802 2967453 1651 82819277 28.55 28.55 27.55 28.00 0.55 -1.93% 28.00 14 28.10 2 51.85
2012-05-31 1802 2199042 1167 60681369 27.50 27.95 27.20 27.95 0.05 -0.18% 27.85 1 27.95 50 51.76
2012-06-01 1802 1477856 893 40501650 27.45 27.55 27.30 27.30 0.65 -2.33% 27.30 131 27.35 5 50.56
2012-06-04 1802 1970902 958 52667370 26.70 27.10 26.25 27.05 0.25 -0.92% 27.05 25 27.10 29 50.09
2012-06-05 1802 1256820 610 34269672 27.05 27.45 27.05 27.35 0.30 1.11% 27.35 26 27.40 17 50.65
2012-06-06 1802 1758033 772 48652955 27.35 28.10 27.35 27.60 0.25 0.91% 27.60 108 27.70 10 51.11
2012-06-07 1802 1784173 909 49267803 28.00 28.10 27.35 27.95 0.35 1.27% 27.80 59 27.95 18 51.76
2012-06-08 1802 3973997 1273 106139114 27.40 27.70 26.50 26.60 1.35 -4.83% 26.60 105 26.65 1 49.26
2012-06-11 1802 2170846 941 57941447 27.00 27.10 26.40 26.75 0.15 0.56% 26.70 3 26.75 25 49.54
2012-06-12 1802 4168000 2043 106902550 26.05 26.30 25.30 25.40 1.35 -5.05% 25.40 18 25.50 77 47.04
2012-06-13 1802 6636054 3361 164545636 25.60 25.75 24.30 24.30 1.10 -4.33% 24.30 36 24.35 2 45.00
2012-06-14 1802 6256563 2261 151412725 24.45 24.65 24.00 24.30 0.00 0% 24.25 1 24.30 22 45.00
2012-06-15 1802 14038679 3641 338969308 24.40 24.60 23.75 24.40 0.10 0.41% 24.40 46 24.45 51 45.19
2012-06-18 1802 5718499 2394 142577168 24.70 25.25 24.65 25.00 0.60 2.46% 25.00 270 25.10 12 46.30
2012-06-19 1802 2681981 1141 67222519 25.00 25.40 24.85 25.10 0.10 0.4% 25.05 8 25.10 52 46.48
2012-06-20 1802 2452946 1322 61589590 25.20 25.20 25.00 25.20 0.10 0.4% 25.15 45 25.20 2 46.67
2012-06-21 1802 3066304 1176 76554260 25.20 25.30 24.85 24.95 0.25 -0.99% 24.95 35 25.00 25 46.20
2012-06-22 1802 2968922 1596 72662672 24.50 24.65 24.30 24.40 0.55 -2.2% 24.40 115 24.50 1 45.19
2012-06-25 1802 2997644 1569 72040496 24.40 24.40 23.90 23.95 0.45 -1.84% 23.95 62 24.00 10 44.35
2012-06-26 1802 2316386 1166 55655464 23.80 24.25 23.80 24.00 0.05 0.21% 24.00 8 24.05 1 44.44
2012-06-27 1802 2035877 997 49402902 24.00 24.40 23.95 24.35 0.35 1.46% 24.35 16 24.40 20 45.09
2012-06-28 1802 2060834 1008 50666427 24.65 24.70 24.50 24.50 0.15 0.62% 24.50 173 24.55 23 45.37
2012-06-29 1802 2823891 1375 70257313 24.50 25.10 24.40 25.05 0.55 2.24% 25.05 21 25.10 120 46.39
2012-07-02 1802 3004302 1365 76183908 25.20 25.65 25.10 25.55 0.50 2% 25.55 24 25.60 43 47.31
2012-07-03 1802 2271085 990 58099076 25.65 25.90 25.40 25.75 0.20 0.78% 25.65 2 25.75 41 47.69
2012-07-04 1802 5585536 2099 147727680 26.00 27.15 25.80 27.00 1.25 4.85% 27.00 8 27.05 63 50.00
2012-07-05 1802 8354469 2920 234864366 27.45 28.80 27.00 28.35 1.35 5% 28.30 32 28.35 9 52.50
2012-07-06 1802 3734183 1471 103471940 28.25 28.25 27.15 27.60 0.75 -2.65% 27.50 3 27.60 59 51.11
2012-07-09 1802 4472494 1529 126628995 27.80 28.65 27.55 28.50 0.90 3.26% 28.45 2 28.50 83 52.78
2012-07-10 1802 4412089 1513 126168418 28.45 29.10 28.00 28.50 0.00 0% 28.45 17 28.50 230 52.78
2012-07-11 1802 4245230 1421 122591336 28.00 29.30 28.00 29.25 0.75 2.63% 29.20 2 29.25 2 54.17
2012-07-12 1802 3422138 1267 99083514 29.05 29.30 28.30 28.90 0.35 -1.2% 28.90 5 28.95 3 53.52
2012-07-13 1802 4325808 1109 125416347 28.90 29.15 28.50 29.00 0.10 0.35% 28.95 13 29.00 145 53.70
2012-07-16 1802 2722017 871 77542908 29.00 29.00 27.65 28.00 1.00 -3.45% 28.00 95 28.05 16 51.85
2012-07-17 1802 4102606 1633 111555035 26.35 27.95 26.35 27.80 0.00 -0.71% 27.70 39 27.80 55 53.46
2012-07-18 1802 1811786 1119 49510201 27.80 27.80 27.05 27.10 0.70 -2.52% 27.05 104 27.10 41 52.12
2012-07-19 1802 2426715 1091 66440751 27.30 27.70 26.90 27.50 0.40 1.48% 27.50 305 27.55 30 52.88
2012-07-20 1802 1738371 519 47825267 27.20 27.70 27.20 27.70 0.20 0.73% 27.55 1 27.70 30 53.27
2012-07-23 1802 2191601 1051 59150230 27.10 27.40 26.80 27.00 0.70 -2.53% 27.00 3 27.05 79 51.92
2012-07-24 1802 1510899 728 40340148 26.75 27.00 26.50 26.70 0.30 -1.11% 26.70 32 26.75 28 51.35
2012-07-25 1802 3109968 1604 84264080 26.45 27.60 26.40 27.05 0.35 1.31% 27.00 877 27.05 31 52.02
2012-07-26 1802 2095002 1150 56856398 27.05 27.40 26.85 26.85 0.20 -0.74% 26.85 37 26.90 5 51.63
2012-07-27 1802 1489815 729 40811724 27.40 27.60 27.10 27.40 0.55 2.05% 27.35 1 27.40 25 52.69
2012-07-30 1802 1563329 632 43277310 27.60 27.75 27.40 27.70 0.30 1.09% 27.65 71 27.70 1 53.27
2012-07-31 1802 2597713 1024 73291494 27.70 28.50 27.60 28.50 0.80 2.89% 28.45 14 28.50 48 54.81
2012-08-01 1802 1994969 771 56011977 28.45 28.45 27.95 28.20 0.30 -1.05% 28.20 1 28.25 39 54.23
2012-08-03 1802 2118644 976 57909632 28.00 28.05 27.05 27.25 0.95 -3.37% 27.25 57 27.30 56 52.40
2012-08-06 1802 2094429 818 57628628 27.80 27.85 27.25 27.50 0.25 0.92% 27.45 1 27.50 15 52.88
2012-08-07 1802 1681269 875 46682782 27.70 28.00 27.55 27.65 0.15 0.55% 27.65 10 27.70 63 53.17
2012-08-08 1802 2230333 810 62275824 28.00 28.10 27.75 28.00 0.35 1.27% 28.00 302 28.05 2 53.85
2012-08-09 1802 2334886 1216 66226723 28.30 28.70 28.05 28.65 0.65 2.32% 28.60 32 28.65 50 55.10
2012-08-10 1802 3018454 1054 86296974 28.50 28.75 28.15 28.75 0.10 0.35% 28.70 1 28.75 10 55.29
2012-08-13 1802 1057822 562 30179016 28.75 28.75 28.40 28.40 0.35 -1.22% 28.40 284 28.50 6 54.62
2012-08-14 1802 3417689 1362 99173254 28.50 29.35 28.50 28.95 0.55 1.94% 28.90 2 28.95 18 55.67
2012-08-15 1802 1400563 797 40484345 29.00 29.10 28.65 28.95 0.00 0% 28.85 20 28.95 230 55.67
2012-08-16 1802 2390253 592 69371487 29.00 29.20 28.80 29.05 0.10 0.35% 29.05 12 29.10 23 55.87
2012-08-17 1802 2798328 654 81063927 29.00 29.20 28.70 28.75 0.30 -1.03% 28.75 67 28.80 1 55.29
2012-08-20 1802 1576156 585 44855329 28.75 28.75 28.25 28.25 0.50 -1.74% 28.25 4 28.30 4 54.33
2012-08-21 1802 3666236 1490 105826723 28.25 29.15 28.25 29.00 0.75 2.65% 28.90 37 29.00 3 55.77
2012-08-22 1802 1321596 529 38198939 28.90 29.05 28.70 29.00 0.00 0% 28.85 20 29.00 27 55.77
2012-08-23 1802 1763287 561 50553596 28.70 28.90 28.50 28.75 0.25 -0.86% 28.65 6 28.75 46 55.29
2012-08-24 1802 1764605 426 50432658 28.50 28.80 28.40 28.80 0.05 0.17% 28.75 1 28.80 91 55.38
2012-08-27 1802 2589349 971 75056813 28.80 29.25 28.80 29.00 0.20 0.69% 29.00 72 29.15 19 55.77
2012-08-28 1802 2589696 1098 74891441 28.75 29.20 28.50 28.85 0.15 -0.52% 28.85 14 28.90 10 55.48
2012-08-29 1802 2787176 827 81233504 28.90 29.30 28.90 29.15 0.30 1.04% 29.15 88 29.20 36 56.06
2012-08-30 1802 2866463 1009 84087961 29.00 29.50 29.00 29.45 0.30 1.03% 29.45 4 29.50 60 56.63
2012-08-31 1802 3418373 1473 102141835 29.50 30.30 29.45 29.75 0.30 1.02% 29.75 99 29.80 10 0.00
2012-09-03 1802 1956150 968 58755917 29.40 30.60 29.35 30.25 0.50 1.68% 30.20 58 30.25 16 0.00
2012-09-04 1802 5306742 1375 158737880 30.40 30.40 29.55 29.90 0.35 -1.16% 29.85 56 29.90 341 0.00
2012-09-05 1802 2982244 1569 86960010 29.90 29.90 28.85 28.90 1.00 -3.34% 28.90 22 28.95 2 0.00
2012-09-06 1802 2711650 1411 76328782 28.90 28.90 27.80 28.05 0.85 -2.94% 28.00 95 28.05 55 0.00
2012-09-07 1802 2626189 1507 73876292 28.40 28.45 27.85 28.40 0.35 1.25% 28.35 2 28.40 38 0.00
2012-09-10 1802 1102599 807 31373808 28.20 28.55 28.15 28.55 0.15 0.53% 28.50 48 28.55 44 0.00
2012-09-11 1802 1451034 536 40841729 28.25 28.35 27.95 28.35 0.20 -0.7% 28.25 1 28.35 68 0.00
2012-09-12 1802 1748134 664 49651697 28.40 28.55 28.10 28.30 0.05 -0.18% 28.30 32 28.40 2 0.00
2012-09-13 1802 1151920 648 32617371 28.30 28.45 28.10 28.40 0.10 0.35% 28.35 12 28.40 88 0.00
2012-09-14 1802 1783631 893 51273715 28.75 29.00 28.60 29.00 0.60 2.11% 28.90 46 29.00 209 0.00
2012-09-17 1802 1240670 854 36332647 29.00 29.50 28.80 29.35 0.35 1.21% 29.30 17 29.35 16 0.00
2012-09-18 1802 1243683 758 36312227 29.30 29.50 28.95 29.30 0.05 -0.17% 29.25 1 29.30 49 0.00
2012-09-19 1802 2930489 1250 87315201 29.50 30.10 29.10 30.00 0.70 2.39% 29.95 38 30.00 91 0.00
2012-09-20 1802 948064 587 28169220 30.00 30.00 29.50 29.50 0.50 -1.67% 29.50 109 29.60 6 0.00
2012-09-21 1802 1617085 820 48395714 29.85 30.00 29.65 30.00 0.50 1.69% 29.95 66 30.00 477 0.00
2012-09-24 1802 848003 538 25303071 30.00 30.00 29.50 29.80 0.20 -0.67% 29.80 9 29.90 112 0.00
2012-09-25 1802 2550349 1413 77155129 29.80 30.45 29.80 30.30 0.50 1.68% 30.30 383 30.35 6 0.00
2012-09-26 1802 855290 583 25677308 30.20 30.20 29.80 30.10 0.20 -0.66% 30.00 1 30.10 56 0.00
2012-09-27 1802 1156045 838 34853450 30.10 30.25 30.00 30.15 0.05 0.17% 30.10 46 30.15 1 0.00
2012-09-28 1802 1141907 544 33916331 30.25 30.25 29.40 29.75 0.40 -1.33% 29.75 48 29.80 9 0.00
2012-10-01 1802 991976 689 28961294 29.60 29.75 29.00 29.05 0.70 -2.35% 29.05 104 29.10 24 0.00
2012-10-02 1802 633818 445 18631034 29.25 29.55 29.10 29.55 0.50 1.72% 29.45 13 29.55 1 0.00
2012-10-03 1802 529616 419 15554634 29.20 29.55 29.20 29.40 0.15 -0.51% 29.30 9 29.40 22 0.00
2012-10-04 1802 1144068 912 33297921 29.40 29.45 28.80 29.30 0.10 -0.34% 29.20 13 29.30 11 0.00
2012-10-05 1802 782248 543 22653583 29.30 29.30 28.85 28.90 0.40 -1.37% 28.90 6 28.95 23 0.00
2012-10-08 1802 1277566 829 36547119 29.10 29.15 28.35 28.50 0.40 -1.38% 28.50 12 28.55 35 0.00
2012-10-09 1802 1014597 627 29314474 28.50 29.00 28.50 28.85 0.35 1.23% 28.80 16 28.85 8 0.00
2012-10-11 1802 617822 454 17576134 28.50 28.70 28.30 28.30 0.55 -1.91% 28.30 20 28.35 17 0.00
2012-10-12 1802 592097 409 16706876 28.30 28.50 28.05 28.15 0.15 -0.53% 28.15 4 28.20 1 0.00
2012-10-15 1802 409523 235 11512941 28.10 28.35 27.90 28.35 0.20 0.71% 28.25 1 28.35 30 0.00
2012-10-16 1802 727610 449 20449298 28.05 28.35 28.00 28.10 0.25 -0.88% 28.10 50 28.20 3 0.00
2012-10-17 1802 1044440 623 29496470 28.15 28.55 28.00 28.10 0.00 0% 28.05 12 28.10 143 0.00
2012-10-18 1802 727984 509 20468440 28.10 28.35 28.00 28.35 0.25 0.89% 28.30 8 28.35 6 0.00
2012-10-19 1802 1314744 822 36947397 28.10 28.30 28.00 28.05 0.30 -1.06% 28.05 24 28.10 50 0.00
2012-10-22 1802 1012427 529 28083140 27.60 28.00 27.50 27.95 0.10 -0.36% 27.90 8 27.95 15 0.00
2012-10-23 1802 1621272 937 44522029 27.70 27.95 27.20 27.40 0.55 -1.97% 27.40 133 27.45 17 0.00
2012-10-24 1802 1099667 600 30152220 27.00 27.75 27.00 27.40 0.00 0% 27.40 7 27.45 36 0.00
2012-10-25 1802 935027 562 25497127 27.50 27.50 27.10 27.40 0.00 0% 27.30 1 27.40 20 0.00
2012-10-26 1802 1546025 759 41850419 27.30 27.40 26.80 27.15 0.25 -0.91% 27.10 5 27.15 63 0.00
2012-10-29 1802 1231833 437 33262483 27.10 27.10 26.90 27.00 0.15 -0.55% 26.95 128 27.00 38 0.00
2012-10-30 1802 1195081 777 32708238 27.00 27.70 27.00 27.30 0.30 1.11% 27.30 3 27.45 2 0.00
2012-10-31 1802 1882244 883 52180875 27.95 27.95 27.30 27.95 0.65 2.38% 27.80 36 27.95 14 0.00
2012-11-01 1802 2734908 1193 73569878 27.50 27.50 26.60 26.70 1.25 -4.47% 26.65 87 26.70 11 0.00
2012-11-02 1802 1356605 797 36308928 27.30 27.30 26.40 26.50 0.20 -0.75% 26.50 10 26.55 14 0.00
2012-11-05 1802 968437 445 25517466 26.30 26.60 26.00 26.60 0.10 0.38% 26.60 6 26.65 28 0.00
2012-11-06 1802 641969 473 17128009 26.60 27.00 26.20 27.00 0.40 1.5% 26.85 11 27.00 34 0.00
2012-11-07 1802 1422200 639 38657011 27.00 27.50 26.75 27.50 0.50 1.85% 27.45 6 27.50 26 0.00
2012-11-08 1802 1445856 798 38651759 27.00 27.05 26.60 26.60 0.90 -3.27% 26.60 118 26.65 3 0.00
2012-11-09 1802 1331745 740 35323610 26.20 26.95 26.15 26.85 0.25 0.94% 26.85 26 26.90 35 0.00
2012-11-12 1802 1127601 557 29971391 26.90 27.20 26.45 26.45 0.40 -1.49% 26.45 18 26.55 8 0.00
2012-11-13 1802 1369026 852 35579564 26.45 26.45 25.80 25.80 0.65 -2.46% 25.80 22 25.85 3 0.00
2012-11-14 1802 1716807 763 43954633 25.50 25.80 25.40 25.65 0.15 -0.58% 25.65 15 25.75 28 0.00
2012-11-15 1802 2118797 1402 53514396 25.50 25.95 24.95 25.70 0.05 0.19% 25.65 31 25.70 31 0.00
2012-11-16 1802 4566218 2555 112556710 25.50 25.65 24.15 24.30 1.40 -5.45% 24.25 45 24.30 22 0.00
2012-11-19 1802 2352971 1359 57766574 24.30 25.15 24.00 24.70 0.40 1.65% 24.70 22 24.75 36 0.00
2012-11-20 1802 578529 427 14423614 25.10 25.10 24.80 24.80 0.10 0.4% 24.80 40 24.85 2 0.00
2012-11-21 1802 1741748 974 42241907 25.00 25.00 24.00 24.15 0.65 -2.62% 24.10 148 24.15 51 0.00
2012-11-22 1802 1350484 914 33130405 24.20 24.65 24.20 24.55 0.40 1.66% 24.50 71 24.55 19 0.00
2012-11-23 1802 2072849 1247 52413239 24.75 25.65 24.55 25.60 1.05 4.28% 25.60 11 25.65 34 0.00
2012-11-26 1802 2646144 1538 70098588 25.90 27.00 25.90 27.00 1.40 5.47% 27.00 41 27.05 36 0.00
2012-11-27 1802 1506206 990 40044986 26.85 27.00 26.25 26.70 0.30 -1.11% 26.60 2 26.70 343 0.00
2012-11-28 1802 1370539 818 36197176 26.30 26.60 26.15 26.50 0.20 -0.75% 26.40 19 26.50 85 0.00
2012-11-29 1802 3667826 1643 98485902 26.85 27.20 26.75 27.10 0.60 2.26% 27.05 3 27.10 11 0.00
2012-11-30 1802 2937475 1574 79719028 27.10 27.40 26.90 27.40 0.30 1.11% 27.10 8 27.40 32 0.00
2012-12-03 1802 2353536 1053 63768822 26.95 27.40 26.80 27.20 0.20 -0.73% 27.10 1 27.20 10 0.00
2012-12-04 1802 1811421 1105 48560924 27.00 27.05 26.65 26.80 0.40 -1.47% 26.75 16 26.80 338 0.00
2012-12-05 1802 3055230 1277 81842500 27.05 27.35 26.80 27.35 0.55 2.05% 27.20 16 27.35 51 0.00
2012-12-06 1802 1633860 986 44971400 27.35 27.80 27.25 27.80 0.45 1.65% 27.70 2 27.80 45 0.00
2012-12-07 1802 1621406 953 45352665 27.80 28.20 27.75 27.80 0.00 0% 27.80 82 27.85 5 0.00
2012-12-10 1802 810897 559 22518390 27.90 28.00 27.55 27.80 0.00 0% 27.75 13 27.80 84 0.00
2012-12-11 1802 1298633 879 35985308 27.95 28.00 27.40 28.00 0.20 0.72% 27.85 13 28.00 64 0.00
2012-12-12 1802 2171611 1439 62017096 28.15 28.90 28.00 28.90 0.90 3.21% 28.85 3 28.90 11 0.00
2012-12-13 1802 1106429 695 32065429 29.00 29.30 28.65 29.30 0.40 1.38% 29.05 13 29.30 192 0.00
2012-12-14 1802 1742515 754 50796306 28.90 29.45 28.70 29.45 0.15 0.51% 29.30 10 29.45 4 0.00
2012-12-17 1802 1804896 1215 52396288 28.70 29.45 28.65 29.45 0.00 0% 29.30 1 29.45 48 0.00
2012-12-18 1802 1302986 862 38098931 29.40 29.45 28.95 29.40 0.05 -0.17% 29.40 2 29.45 103 0.00
2012-12-19 1802 1705513 1029 50170946 29.40 29.50 29.15 29.50 0.10 0.34% 29.30 13 29.50 1 0.00
2012-12-20 1802 1200195 706 35106304 29.50 29.50 29.10 29.40 0.10 -0.34% 29.20 13 29.40 1018 0.00
2012-12-21 1802 1410564 959 40919463 29.40 29.40 28.65 29.00 0.40 -1.36% 29.00 85 29.05 1 0.00
2012-12-22 1802 150937 101 4342392 28.65 28.95 28.65 28.75 0.25 -0.86% 28.70 23 28.80 3 0.00
2012-12-24 1802 755802 563 21921879 28.85 29.20 28.70 29.00 0.25 0.87% 28.95 22 29.00 15 0.00
2012-12-25 1802 1467412 721 43430538 29.00 29.80 28.80 29.80 0.80 2.76% 29.75 13 29.80 73 0.00
2012-12-26 1802 912246 581 27119169 29.55 29.95 29.50 29.75 0.05 -0.17% 29.70 6 29.75 31 0.00
2012-12-27 1802 967164 520 28451649 29.50 29.80 29.20 29.80 0.05 0.17% 29.60 6 29.80 15 0.00
2012-12-28 1802 1743715 1028 52272870 29.95 30.10 29.70 30.00 0.20 0.67% 30.00 11 30.05 40 0.00