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　30.80
0
0%		30.60
-0.2
-0.65%		30.60
0
0%		 　29.90
-0.7
-2.29%		30.55
0.65
2.17%		30.20
-0.35
-1.15%		31.00
0.8
2.65%		31.00
0
0%		 　30.70
-0.3
-0.97%		30.90
0.2
0.65%		29.80
-1.1
-3.56%		29.75
-0.05
-0.17%		29.50
-0.25
-0.84%		 　29.50
0
0%		29.30
-0.2
-0.68%		28.70
-0.6
-2.05%		28.30
-0.4
-1.39%		27.90
-0.4
-1.41%		 　28.25
0.35
1.25%		28.95
0.7
2.48%		29.00
0.05
0.17%		28.95
-0.05
-0.17%		29.71
2 月29.25
0.3
1.04%		 　29.70
0.45
1.54%		29.20
-0.5
-1.68%		29.00
-0.2
-0.68%		 　　　　　　　　　　29.40
0.4
1.38%		29.10
-0.3
-1.02%		29.00
-0.1
-0.34%		29.30
0.3
1.03%		29.00
-0.3
-1.02%		29.10
0.1
0.34%		 28.90
-0.2
-0.69%		28.30
-0.6
-2.08%		28.05
-0.25
-0.88%		 28.97
3 月28.50
0.45
1.6%		 　28.00
-0.5
-1.75%		28.10
0.1
0.36%		28.10
0
0%		28.10
0
0%		29.10
1
3.56%		 　29.05
-0.05
-0.17%		28.90
-0.15
-0.52%		29.10
0.2
0.69%		28.70
-0.4
-1.37%		28.15
-0.55
-1.92%		 　27.50
-0.65
-2.31%		27.40
-0.1
-0.36%		26.75
-0.65
-2.37%		26.95
0.2
0.75%		26.90
-0.05
-0.19%		 　27.30
0.4
1.49%		27.05
-0.25
-0.92%		27.60
0.55
2.03%		27.35
-0.25
-0.91%		28.40
1.05
3.84%		 27.92
4 月27.55
-0.85
-2.99%		28.00
0.45
1.63%		28.30
0.3
1.07%		 　　　27.00
-1.3
-4.59%		26.75
-0.25
-0.93%		26.90
0.15
0.56%		27.20
0.3
1.12%		27.10
-0.1
-0.37%		 　27.40
0.3
1.11%		27.65
0.25
0.91%		27.45
-0.2
-0.72%		27.15
-0.3
-1.09%		27.70
0.55
2.03%		 　27.70
0
0%		27.80
0.1
0.36%		28.45
0.65
2.34%		28.50
0.05
0.18%		29.05
0.55
1.93%		 　29.25
0.2
0.69%		30.00
0.75
2.56%		 27.92
5 月　29.80
-0.2
-0.67%		29.65
-0.15
-0.5%		 　29.40
-0.25
-0.84%		29.80
0.4
1.36%		29.90
0.1
0.34%		29.95
0.05
0.17%		30.00
0.05
0.17%		 　29.20
-0.8
-2.67%		29.80
0.6
2.05%		29.95
0.15
0.5%		30.00
0.05
0.17%		30.00
0
0%		 　29.95
-0.05
-0.17%		29.80
-0.15
-0.5%		30.10
0.3
1.01%		29.15
-0.95
-3.16%		29.40
0.25
0.86%		 　29.20
-0.2
-0.68%		29.15
-0.05
-0.17%		29.50
0.35
1.2%		28.85
-0.65
-2.2%		29.20
0.35
1.21%		29.6
6 月 　30.20
1
3.42%		29.35
-0.85
-2.81%		29.60
0.25
0.85%		29.25
-0.35
-1.18%		29.20
-0.05
-0.17%		 　28.95
-0.25
-0.86%		28.65
-0.3
-1.04%		 28.05
-0.6
-2.09%		27.75
-0.3
-1.07%		 　27.80
0.05
0.18%		27.60
-0.2
-0.72%		27.70
0.1
0.36%		27.25
-0.45
-1.62%		26.35
-0.9
-3.3%		 　26.00
-0.35
-1.33%		25.70
-0.3
-1.15%		26.35
0.65
2.53%		26.15
-0.2
-0.76%		27.10
0.95
3.63%		 27.78
7 月26.70
-0.4
-1.48%		26.50
-0.2
-0.75%		26.40
-0.1
-0.38%		26.70
0.3
1.14%		27.75
1.05
3.93%		 　27.00
-0.75
-2.7%		27.35
0.35
1.3%		27.05
-0.3
-1.1%		28.35
1.3
4.81%		28.30
-0.05
-0.18%		 　27.80
-0.5
-1.77%		27.95
0.15
0.54%		28.30
0.35
1.25%		28.35
0.05
0.18%		28.15
-0.2
-0.71%		 　27.95
-0.2
-0.71%		28.70
0.75
2.68%		28.65
-0.05
-0.17%		28.10
-0.55
-1.92%		28.15
0.05
0.18%		 　28.00
-0.15
-0.53%		28.45
0.45
1.61%		28.15
-0.3
-1.05%		27.76
8 月28.00
-0.15
-0.53%		28.25
0.25
0.89%		 　28.30
0.05
0.18%		27.50
-0.8
-2.83%		27.00
-0.5
-1.82%		26.65
-0.35
-1.3%		26.65
0
0%		 　26.80
0.15
0.56%		27.40
0.6
2.24%		26.85
-0.55
-2.01%		26.60
-0.25
-0.93%		26.65
0.05
0.19%		 　26.75
0.1
0.38%		26.65
-0.1
-0.37%		 26.20
-0.45
-1.69%		26.40
0.2
0.76%		 　26.90
0.5
1.89%		27.00
0.1
0.37%		26.80
-0.2
-0.74%		27.10
0.3
1.12%		27.45
0.35
1.29%		 27.07
9 月　28.05
0.6
2.19%		28.20
0.15
0.53%		28.50
0.3
1.06%		29.90
1.4
4.91%		29.50
-0.4
-1.34%		 　29.95
0.45
1.53%		29.90
-0.05
-0.17%		30.15
0.25
0.84%		30.60
0.45
1.49%		30.50
-0.1
-0.33%		30.25
-0.25
-0.82%		 30.30
0.05
0.17%		30.00
-0.3
-0.99%		29.95
-0.05
-0.17%		 　　　30.00
0.05
0.17%		29.70
-0.3
-1%		30.00
0.3
1.01%		29.70
-0.3
-1%		29.95
0.25
0.84%		 　30.05
0.1
0.33%		 29.8
10 月29.60
-0.45
-1.5%		29.40
-0.2
-0.68%		29.95
0.55
1.87%		30.00
0.05
0.17%		 　30.05
0.05
0.17%		30.10
0.05
0.17%		30.00
-0.1
-0.33%		 30.15
0.15
0.5%		 　30.20
0.05
0.17%		30.45
0.25
0.83%		30.20
-0.25
-0.82%		30.15
-0.05
-0.17%		30.20
0.05
0.17%		 　30.90
0.7
2.32%		30.65
-0.25
-0.81%		30.20
-0.45
-1.47%		30.40
0.2
0.66%		30.50
0.1
0.33%		 　30.40
-0.1
-0.33%		30.00
-0.4
-1.32%		30.40
0.4
1.33%		29.75
-0.65
-2.14%		30.2
11 月29.30
-0.45
-1.51%		 　29.90
0.6
2.05%		29.10
-0.8
-2.68%		29.40
0.3
1.03%		29.00
-0.4
-1.36%		29.00
0
0%		 　29.10
0.1
0.34%		29.40
0.3
1.03%		28.85
-0.55
-1.87%		29.05
0.2
0.69%		29.95
0.9
3.1%		 　29.55
-0.4
-1.34%		30.00
0.45
1.52%		29.75
-0.25
-0.83%		29.35
-0.4
-1.34%		29.60
0.25
0.85%		 　29.80
0.2
0.68%		30.10
0.3
1.01%		30.10
0
0%		30.55
0.45
1.5%		30.65
0.1
0.33%		 29.68
12 月　30.75
0.1
0.33%		31.30
0.55
1.79%		30.85
-0.45
-1.44%		30.20
-0.65
-2.11%		29.70
-0.5
-1.66%		 　30.55
0.85
2.86%		30.70
0.15
0.49%		30.70
0
0%		30.45
-0.25
-0.81%		30.50
0.05
0.16%		 　30.20
-0.3
-0.98%		30.40
0.2
0.66%		30.60
0.2
0.66%		30.85
0.25
0.82%		31.60
0.75
2.43%		 　33.80
2.2
6.96%		33.10
-0.7
-2.07%		33.75
0.65
1.96%		33.40
-0.35
-1.04%		33.50
0.1
0.3%		 　33.40
-0.1
-0.3%		33.15
-0.25
-0.75%		31.59

說明:最高漲幅:6.96%最低跌幅:-4.59% 最高價:33.80最低價:25.70平均價:28.99,灰色底表示週末,漲150天(55.2)元,跌146天(-53.45)元,平盤14天
7%=2,5%=2,4%=4,3%=9,2%=33,1%=57,0%=57,-0%=1,-1%=2,-2%=12,-3%=25,-4%=30,-5%=76,

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 1802 1695116 929 51765082 30.00 31.00 29.95 30.80 0.80 0% 30.70 8 30.80 33 0.00
2013-01-03 1802 928416 634 28409090 31.10 31.20 30.30 30.60 0.20 -0.65% 30.45 14 30.60 12 0.00
2013-01-04 1802 1417184 745 43366685 30.60 30.80 30.20 30.60 0.00 0% 30.40 39 30.60 6 0.00
2013-01-07 1802 1169127 693 35266528 30.60 30.60 29.90 29.90 0.70 -2.29% 29.90 18 30.00 8 0.00
2013-01-08 1802 1358155 738 41057197 29.65 30.60 29.65 30.55 0.65 2.17% 30.40 4 30.55 2 0.00
2013-01-09 1802 596745 399 18065550 30.50 30.50 30.10 30.20 0.35 -1.15% 30.20 16 30.30 2 0.00
2013-01-10 1802 2763647 1260 85241575 30.50 31.00 30.30 31.00 0.80 2.65% 30.85 1 31.00 30 0.00
2013-01-11 1802 1174038 455 36333507 31.00 31.20 30.75 31.00 0.00 0% 30.90 85 31.00 200 0.00
2013-01-14 1802 511981 381 15544713 30.60 30.70 30.00 30.70 0.30 -0.97% 30.60 53 30.75 9 0.00
2013-01-15 1802 1105106 729 34084540 30.70 31.00 30.50 30.90 0.20 0.65% 30.75 15 30.95 87 0.00
2013-01-16 1802 1436337 952 43346133 30.50 30.55 29.80 29.80 1.10 -3.56% 29.80 5 29.85 66 0.00
2013-01-17 1802 1402859 831 41861914 29.90 30.10 29.70 29.75 0.05 -0.17% 29.75 5 29.80 24 0.00
2013-01-18 1802 2489975 791 73473855 29.75 29.85 29.35 29.50 0.25 -0.84% 29.45 2 29.50 62 0.00
2013-01-21 1802 818609 470 23958113 29.30 29.70 28.95 29.50 0.00 0% 29.45 1 29.55 9 0.00
2013-01-22 1802 1293031 652 37658296 29.30 29.50 29.05 29.30 0.20 -0.68% 29.15 1 29.30 35 0.00
2013-01-23 1802 1516707 765 43872653 29.00 29.20 28.70 28.70 0.60 -2.05% 28.70 62 28.75 4 0.00
2013-01-24 1802 2097881 1004 59417476 28.60 28.65 28.20 28.30 0.40 -1.39% 28.30 22 28.35 81 0.00
2013-01-25 1802 2368353 1240 66367686 28.15 28.50 27.65 27.90 0.40 -1.41% 27.90 30 27.95 77 0.00
2013-01-28 1802 815591 533 22957349 27.90 28.25 27.90 28.25 0.35 1.25% 28.20 51 28.25 8 0.00
2013-01-29 1802 1308896 708 37537646 28.30 28.95 28.30 28.95 0.70 2.48% 28.90 10 28.95 5 0.00
2013-01-30 1802 955403 597 27576269 29.00 29.10 28.55 29.00 0.05 0.17% 28.95 26 29.00 111 0.00
2013-01-31 1802 1226582 431 35434384 29.00 29.00 28.65 28.95 0.05 -0.17% 28.90 25 28.95 112 0.00
2013-02-01 1802 2284650 595 66535903 28.70 29.55 28.70 29.25 0.30 1.04% 29.20 1 29.25 16 0.00
2013-02-04 1802 1875435 815 55492386 29.25 29.70 29.25 29.70 0.45 1.54% 29.55 5 29.70 15 0.00
2013-02-05 1802 789112 517 23111194 29.50 29.55 29.10 29.20 0.50 -1.68% 29.15 14 29.35 74 0.00
2013-02-06 1802 804610 423 23500137 29.35 29.45 29.00 29.00 0.20 -0.68% 29.00 114 29.10 5 0.00
2013-02-18 1802 1445581 860 42622383 29.15 29.70 28.70 29.40 0.40 1.38% 29.40 18 29.45 13 0.00
2013-02-19 1802 748186 467 21937796 29.40 29.65 29.05 29.10 0.30 -1.02% 29.10 2 29.25 1 0.00
2013-02-20 1802 932561 528 27194019 29.65 29.65 29.00 29.00 0.10 -0.34% 29.00 30 29.05 2 0.00
2013-02-21 1802 781241 383 22790411 29.00 29.35 28.85 29.30 0.30 1.03% 29.25 1 29.30 60 0.00
2013-02-22 1802 810211 471 23542376 29.30 29.40 28.85 29.00 0.30 -1.02% 28.95 3 29.00 45 0.00
2013-02-23 1802 362112 179 10558882 29.00 29.35 29.00 29.10 0.10 0.34% 29.10 6 29.20 6 0.00
2013-02-25 1802 786058 451 22778657 29.10 29.25 28.90 28.90 0.20 -0.69% 28.90 150 28.95 62 0.00
2013-02-26 1802 1182597 583 33748344 28.60 28.90 28.30 28.30 0.60 -2.08% 28.30 61 28.45 15 0.00
2013-02-27 1802 1185619 581 33489159 28.30 28.60 28.05 28.05 0.25 -0.88% 28.05 138 28.15 25 0.00
2013-03-01 1802 1339898 895 37925100 28.05 28.60 27.80 28.50 0.45 1.6% 28.45 4 28.50 37 0.00
2013-03-04 1802 2267283 1443 63354938 28.55 28.55 27.70 28.00 0.50 -1.75% 27.90 4 28.00 20 0.00
2013-03-05 1802 1268972 823 35455316 28.20 28.20 27.70 28.10 0.10 0.36% 28.00 1 28.10 4 0.00
2013-03-06 1802 745993 551 21093744 28.45 28.45 28.10 28.10 0.00 0% 28.10 52 28.25 4 0.00
2013-03-07 1802 490071 393 13794919 28.10 28.30 28.10 28.10 0.00 0% 28.10 29 28.20 11 0.00
2013-03-08 1802 1845042 1169 53283818 28.15 29.15 28.15 29.10 1.00 3.56% 28.90 24 29.10 179 0.00
2013-03-11 1802 1357949 678 39489819 29.10 29.60 28.70 29.05 0.05 -0.17% 29.05 10 29.10 2 0.00
2013-03-12 1802 543213 396 15734660 29.05 29.15 28.70 28.90 0.15 -0.52% 28.85 2 28.90 5 0.00
2013-03-13 1802 826192 527 23836245 28.90 29.10 28.60 29.10 0.20 0.69% 28.90 1 29.10 43 0.00
2013-03-14 1802 721771 439 20749640 28.65 28.90 28.65 28.70 0.40 -1.37% 28.70 24 28.80 7 0.00
2013-03-15 1802 2179217 895 61560026 28.70 28.80 28.10 28.15 0.55 -1.92% 28.15 92 28.30 77 0.00
2013-03-18 1802 926156 661 25649384 28.00 28.00 27.50 27.50 0.65 -2.31% 27.50 87 27.55 33 0.00
2013-03-19 1802 1281787 766 35283007 27.50 27.80 27.40 27.40 0.10 -0.36% 27.40 105 27.45 11 0.00
2013-03-20 1802 2568107 1463 69085896 27.30 27.30 26.60 26.75 0.65 -2.37% 26.70 74 26.75 2 0.00
2013-03-21 1802 1203684 846 32497371 27.10 27.15 26.85 26.95 0.20 0.75% 26.95 20 27.00 1 0.00
2013-03-22 1802 603148 380 16291225 26.95 27.15 26.90 26.90 0.05 -0.19% 26.90 23 26.95 3 0.00
2013-03-25 1802 972133 617 26483850 27.20 27.40 27.00 27.30 0.40 1.49% 27.30 17 27.35 17 0.00
2013-03-26 1802 801982 516 21681755 27.20 27.20 26.90 27.05 0.25 -0.92% 27.05 25 27.15 4 0.00
2013-03-27 1802 725785 547 19862336 27.20 27.60 27.05 27.60 0.55 2.03% 27.55 7 27.60 6 0.00
2013-03-28 1802 1117436 636 30657953 27.60 27.60 27.30 27.35 0.25 -0.91% 27.35 5 27.45 2 0.00
2013-03-29 1802 1027306 572 28651431 27.40 28.40 27.40 28.40 1.05 3.84% 28.30 9 28.40 34 0.00
2013-04-01 1802 768481 405 21367591 28.30 28.30 27.55 27.55 0.85 -2.99% 27.55 31 27.60 2 0.00
2013-04-02 1802 670785 359 18700097 27.55 28.00 27.55 28.00 0.45 1.63% 27.80 57 28.00 16 0.00
2013-04-03 1802 582385 373 16341328 28.00 28.30 27.65 28.30 0.30 1.07% 28.15 10 28.30 50 0.00
2013-04-08 1802 1066156 744 29097812 27.55 28.00 27.00 27.00 1.30 -4.59% 27.00 73 27.05 17 0.00
2013-04-09 1802 880177 627 23686926 27.35 27.35 26.75 26.75 0.25 -0.93% 26.75 44 26.80 28 0.00
2013-04-10 1802 767625 600 20672456 26.85 27.10 26.75 26.90 0.15 0.56% 26.90 6 26.95 18 0.00
2013-04-11 1802 489825 380 13306232 27.00 27.30 27.00 27.20 0.30 1.12% 27.20 90 27.25 2 0.00
2013-04-12 1802 345247 255 9368639 27.20 27.30 26.95 27.10 0.10 -0.37% 27.10 1 27.20 6 0.00
2013-04-15 1802 831162 629 22734358 27.30 27.60 27.10 27.40 0.30 1.11% 27.30 5 27.40 27 0.00
2013-04-16 1802 592215 409 16165557 27.10 27.65 27.00 27.65 0.25 0.91% 27.40 52 27.65 12 0.00
2013-04-17 1802 1034512 713 28341274 27.80 27.80 27.20 27.45 0.20 -0.72% 27.45 4 27.55 5 0.00
2013-04-18 1802 719911 543 19591592 27.20 27.40 27.10 27.15 0.30 -1.09% 27.10 90 27.15 34 0.00
2013-04-19 1802 819355 618 22579915 27.30 27.75 27.15 27.70 0.55 2.03% 27.70 3 27.75 49 0.00
2013-04-22 1802 658670 456 18308801 27.80 28.10 27.50 27.70 0.00 0% 27.70 2 27.80 12 0.00
2013-04-23 1802 661480 541 18268410 27.70 27.80 27.30 27.80 0.10 0.36% 27.65 24 27.80 7 0.00
2013-04-24 1802 1314298 881 36946762 27.90 28.50 27.85 28.45 0.65 2.34% 28.35 2 28.45 4 0.00
2013-04-25 1802 967415 708 27445655 28.45 28.50 28.20 28.50 0.05 0.18% 28.40 14 28.50 126 0.00
2013-04-26 1802 2573880 1289 74421271 28.50 29.30 28.50 29.05 0.55 1.93% 29.00 2 29.05 1 0.00
2013-04-29 1802 1504981 909 43968385 29.20 29.40 29.05 29.25 0.20 0.69% 29.25 1 29.30 6 0.00
2013-04-30 1802 2779058 1419 82682509 29.50 30.00 29.45 30.00 0.75 2.56% 29.95 1 30.00 97 0.00
2013-05-02 1802 1341988 714 40158978 30.00 30.20 29.75 29.80 0.20 -0.67% 29.80 7 29.90 3 0.00
2013-05-03 1802 983081 608 29115567 29.80 30.00 29.10 29.65 0.15 -0.5% 29.50 11 29.65 266 0.00
2013-05-06 1802 1007553 770 29814567 29.90 29.95 29.40 29.40 0.25 -0.84% 29.40 5 29.45 1 0.00
2013-05-07 1802 1034246 694 30521469 29.50 29.80 29.30 29.80 0.40 1.36% 29.60 7 29.80 39 0.00
2013-05-08 1802 2178389 1064 64745300 29.60 30.05 29.50 29.90 0.10 0.34% 29.85 4 29.90 48 0.00
2013-05-09 1802 1215056 839 36242000 29.95 29.95 29.60 29.95 0.05 0.17% 29.85 13 29.95 22 0.00
2013-05-10 1802 1146376 769 34361958 29.90 30.00 29.85 30.00 0.05 0.17% 29.90 55 30.00 81 0.00
2013-05-13 1802 666755 343 19661964 30.00 30.00 29.15 29.20 0.80 -2.67% 29.20 13 29.25 4 0.00
2013-05-14 1802 1254865 691 37146885 29.20 29.90 29.20 29.80 0.60 2.05% 29.70 123 29.80 28 0.00
2013-05-15 1802 1228040 698 36732471 29.80 30.00 29.80 29.95 0.15 0.5% 29.90 9 29.95 319 0.00
2013-05-16 1802 1738902 1005 52095060 30.00 30.00 29.80 30.00 0.05 0.17% 29.90 22 30.00 240 0.00
2013-05-17 1802 601169 346 17997975 29.60 30.00 29.55 30.00 0.00 0% 29.90 2 30.00 211 0.00
2013-05-20 1802 610757 283 18226809 29.90 30.00 29.65 29.95 0.05 -0.17% 29.80 2 29.95 77 0.00
2013-05-21 1802 522839 350 15591773 29.95 29.95 29.65 29.80 0.15 -0.5% 29.80 32 29.85 19 0.00
2013-05-22 1802 886051 543 26533608 29.80 30.10 29.80 30.10 0.30 1.01% 30.00 31 30.10 39 0.00
2013-05-23 1802 1179577 880 34695903 30.00 30.05 29.15 29.15 0.95 -3.16% 29.10 39 29.15 3 0.00
2013-05-24 1802 534083 411 15618169 29.40 29.40 29.05 29.40 0.25 0.86% 29.30 10 29.40 24 0.00
2013-05-27 1802 215319 165 6284657 29.40 29.40 29.10 29.20 0.20 -0.68% 29.20 9 29.25 18 0.00
2013-05-28 1802 854576 542 24684604 29.20 29.20 28.70 29.15 0.05 -0.17% 29.00 13 29.15 7 0.00
2013-05-29 1802 481913 354 14135030 29.15 29.50 29.05 29.50 0.35 1.2% 29.35 14 29.50 32 0.00
2013-05-30 1802 931931 616 26987557 29.50 29.50 28.80 28.85 0.65 -2.2% 28.85 17 28.95 13 0.00
2013-05-31 1802 798900 355 23260600 28.90 29.20 28.90 29.20 0.35 1.21% 29.15 2 29.20 50 0.00
2013-06-03 1802 2003797 1197 59185860 28.85 30.20 28.30 30.20 1.00 3.42% 30.00 9 30.20 30 0.00
2013-06-04 1802 922010 656 27298135 30.15 30.15 29.30 29.35 0.85 -2.81% 29.30 30 29.35 6 0.00
2013-06-05 1802 755978 434 22160038 29.35 29.70 28.90 29.60 0.25 0.85% 29.45 26 29.60 5 0.00
2013-06-06 1802 901687 589 26247137 29.00 29.45 28.95 29.25 0.35 -1.18% 29.10 5 29.25 8 0.00
2013-06-07 1802 789671 562 23074234 29.00 29.45 29.00 29.20 0.05 -0.17% 29.15 53 29.20 6 0.00
2013-06-10 1802 495757 237 14407321 29.30 29.40 28.85 28.95 0.25 -0.86% 28.90 5 28.95 22 0.00
2013-06-11 1802 545459 385 15682396 28.80 29.25 28.65 28.65 0.30 -1.04% 28.65 6 28.70 16 0.00
2013-06-13 1802 1008019 735 28338026 28.50 28.55 27.90 28.05 0.60 -2.09% 28.05 57 28.10 3 0.00
2013-06-14 1802 760086 486 21268080 28.05 28.25 27.75 27.75 0.30 -1.07% 27.75 41 27.90 4 0.00
2013-06-17 1802 601581 432 16808549 27.90 28.15 27.80 27.80 0.05 0.18% 27.80 16 28.00 75 0.00
2013-06-18 1802 879578 592 24288694 28.00 28.00 27.40 27.60 0.20 -0.72% 27.60 45 27.70 6 0.00
2013-06-19 1802 919101 522 25308983 27.80 27.90 27.40 27.70 0.10 0.36% 27.65 5 27.75 1 0.00
2013-06-20 1802 1331954 801 36266298 27.50 27.55 27.00 27.25 0.45 -1.62% 27.25 35 27.45 26 0.00
2013-06-21 1802 2082362 1066 54816498 26.80 26.80 26.05 26.35 0.90 -3.3% 26.30 14 26.35 6 0.00
2013-06-24 1802 1470792 859 38330292 26.35 26.35 25.90 26.00 0.35 -1.33% 26.00 193 26.10 5 0.00
2013-06-25 1802 758407 468 19597303 25.80 26.00 25.70 25.70 0.30 -1.15% 25.70 38 25.75 1 0.00
2013-06-26 1802 1937630 954 50800342 26.40 26.40 25.85 26.35 0.65 2.53% 26.35 17 26.40 76 0.00
2013-06-27 1802 1281714 716 33577616 26.20 26.40 26.10 26.15 0.00 -0.76% 26.15 25 26.20 7 0.00
2013-06-28 1802 1607592 988 43275838 26.20 27.35 26.15 27.10 0.95 3.63% 27.10 74 27.15 33 0.00
2013-07-01 1802 821814 468 22022227 26.90 27.15 26.60 26.70 0.40 -1.48% 26.65 25 26.80 27 0.00
2013-07-02 1802 591102 320 15740028 26.70 26.95 26.50 26.50 0.20 -0.75% 26.50 48 26.60 2 0.00
2013-07-03 1802 529667 264 13976518 26.50 26.50 26.20 26.40 0.10 -0.38% 26.40 7 26.45 2 0.00
2013-07-04 1802 421365 288 11161086 26.20 26.80 26.20 26.70 0.30 1.14% 26.65 6 26.70 1 0.00
2013-07-05 1802 1483167 806 40568903 26.70 27.75 26.50 27.75 1.05 3.93% 27.50 15 27.75 15 0.00
2013-07-08 1802 867086 540 23579703 27.75 27.80 26.95 27.00 0.75 -2.7% 27.00 48 27.30 26 0.00
2013-07-09 1802 594025 425 16280278 27.00 27.60 27.00 27.35 0.35 1.3% 27.35 16 27.45 4 0.00
2013-07-10 1802 1054791 666 28783869 27.35 27.85 26.85 27.05 0.30 -1.1% 26.95 1 27.05 13 0.00
2013-07-11 1802 1850726 1352 51671759 27.50 28.35 27.50 28.35 1.30 4.81% 28.25 6 28.35 17 0.00
2013-07-12 1802 1291000 880 36062750 28.40 28.40 27.55 28.30 0.05 -0.18% 28.10 13 28.30 88 0.00
2013-07-15 1802 1535813 1055 42673167 28.20 28.25 27.40 27.80 0.50 -1.77% 27.70 3 27.80 10 0.00
2013-07-16 1802 1335545 855 36971649 27.75 27.95 27.45 27.95 0.15 0.54% 27.90 21 27.95 9 0.00
2013-07-17 1802 1437953 895 40332916 27.95 28.30 27.75 28.30 0.35 1.25% 28.25 29 28.30 11 0.00
2013-07-18 1802 1003536 731 28305709 28.30 28.45 27.95 28.35 0.05 0.18% 28.35 42 28.40 47 0.00
2013-07-19 1802 1114575 564 31568373 28.20 28.60 28.15 28.15 0.20 -0.71% 28.15 19 28.20 2 0.00
2013-07-22 1802 892991 521 25196486 28.35 28.55 27.95 27.95 0.20 -0.71% 27.95 53 28.15 10 0.00
2013-07-23 1802 1445282 704 41094481 28.25 28.70 28.00 28.70 0.75 2.68% 28.60 1 28.70 45 0.00
2013-07-24 1802 445091 264 12698024 28.50 28.65 28.35 28.65 0.05 -0.17% 28.50 52 28.65 45 0.00
2013-07-25 1802 510542 320 14399913 28.45 28.45 28.05 28.10 0.55 -1.92% 28.10 18 28.30 24 0.00
2013-07-26 1802 257144 190 7270832 28.25 28.45 28.10 28.15 0.05 0.18% 28.15 23 28.20 33 0.00
2013-07-29 1802 256827 151 7211468 28.15 28.35 27.95 28.00 0.15 -0.53% 28.00 16 28.10 2 0.00
2013-07-30 1802 1153305 626 32952971 28.20 28.80 28.10 28.45 0.45 1.61% 28.45 94 28.60 33 0.00
2013-07-31 1802 861195 453 24455910 28.70 28.80 28.10 28.15 0.30 -1.05% 28.15 32 28.40 1 0.00
2013-08-01 1802 428299 238 12031432 28.15 28.35 28.00 28.00 0.15 -0.53% 28.00 8 28.10 11 0.00
2013-08-02 1802 351365 262 9926647 28.05 28.40 28.05 28.25 0.25 0.89% 28.20 1 28.25 13 0.00
2013-08-05 1802 547407 414 15480768 28.25 28.50 28.10 28.30 0.05 0.18% 28.30 13 28.35 1 0.00
2013-08-06 1802 1632798 985 45013565 28.25 28.25 27.30 27.50 0.80 -2.83% 27.50 10 27.60 15 0.00
2013-08-07 1802 916242 562 24736539 27.30 27.30 26.80 27.00 0.50 -1.82% 27.00 13 27.05 10 0.00
2013-08-08 1802 1214926 800 32470268 26.80 26.90 26.60 26.65 0.35 -1.3% 26.60 186 26.65 26 0.00
2013-08-09 1802 945205 651 25150778 26.65 27.00 26.30 26.65 0.00 0% 26.65 10 26.70 26 0.00
2013-08-12 1802 420758 337 11276991 26.95 26.95 26.60 26.80 0.15 0.56% 26.80 1 26.85 42 0.00
2013-08-13 1802 452481 329 12304454 26.85 27.40 26.85 27.40 0.60 2.24% 27.20 22 27.40 47 0.00
2013-08-14 1802 895835 513 24126175 27.30 27.30 26.80 26.85 0.55 -2.01% 26.85 3 26.90 3 0.00
2013-08-15 1802 844918 595 22415324 26.65 26.80 26.35 26.60 0.25 -0.93% 26.60 38 26.65 1 0.00
2013-08-16 1802 778582 537 20791651 26.40 27.10 26.35 26.65 0.05 0.19% 26.65 15 26.70 26 0.00
2013-08-19 1802 661805 443 17607887 26.65 26.90 26.40 26.75 0.10 0.38% 26.75 1 26.80 1 0.00
2013-08-20 1802 1075644 648 28513353 26.75 26.75 26.40 26.65 0.10 -0.37% 26.55 6 26.65 1 0.00
2013-08-22 1802 2026456 1357 53025091 26.35 26.60 26.00 26.20 0.45 -1.69% 26.20 17 26.25 5 0.00
2013-08-23 1802 681520 484 17962244 26.30 26.55 26.10 26.40 0.20 0.76% 26.40 16 26.45 18 0.00
2013-08-26 1802 855049 523 22862656 26.75 27.00 26.50 26.90 0.50 1.89% 26.85 5 26.90 4 0.00
2013-08-27 1802 952571 545 25630724 27.00 27.05 26.80 27.00 0.10 0.37% 26.90 2 27.00 90 0.00
2013-08-28 1802 702516 468 18867044 26.90 27.00 26.55 26.80 0.20 -0.74% 26.80 151 26.85 6 0.00
2013-08-29 1802 967079 504 26266173 26.80 27.40 26.80 27.10 0.30 1.12% 27.10 15 27.20 2 0.00
2013-08-30 1802 924909 372 25320090 27.35 27.45 27.20 27.45 0.35 1.29% 27.40 5 27.45 59 0.00
2013-09-02 1802 2188064 1079 61199979 27.70 28.30 27.55 28.05 0.60 2.19% 28.05 97 28.10 19 0.00
2013-09-03 1802 999397 578 28101623 28.40 28.40 27.90 28.20 0.15 0.53% 28.15 14 28.20 31 0.00
2013-09-04 1802 1041180 583 29477895 28.10 28.50 27.95 28.50 0.30 1.06% 28.45 27 28.50 53 0.00
2013-09-05 1802 3027309 1651 89116061 28.80 29.90 28.80 29.90 1.40 4.91% 29.75 13 29.90 39 0.00
2013-09-06 1802 1355439 596 40259727 30.00 30.00 29.50 29.50 0.40 -1.34% 29.50 14 29.65 17 0.00
2013-09-09 1802 1538993 948 45802030 29.40 30.00 29.30 29.95 0.45 1.53% 29.80 2 29.95 12 0.00
2013-09-10 1802 967546 633 28829275 30.00 30.00 29.40 29.90 0.05 -0.17% 29.85 2 29.90 244 0.00
2013-09-11 1802 1543143 747 46210267 29.70 30.15 29.55 30.15 0.25 0.84% 30.05 7 30.15 17 0.00
2013-09-12 1802 1680333 1110 51097356 30.00 30.60 29.90 30.60 0.45 1.49% 30.55 8 30.60 26 0.00
2013-09-13 1802 1482915 655 45363964 30.10 31.00 30.00 30.50 0.10 -0.33% 30.45 37 30.50 131 0.00
2013-09-14 1802 248341 228 7528888 30.05 30.50 30.05 30.25 0.25 -0.82% 30.25 11 30.35 75 0.00
2013-09-16 1802 1333711 667 40698140 30.70 30.95 30.30 30.30 0.05 0.17% 30.30 5 30.35 1 0.00
2013-09-17 1802 768505 475 23055787 30.25 30.35 29.90 30.00 0.30 -0.99% 29.90 3 30.00 219 0.00
2013-09-18 1802 786120 459 23601362 30.00 30.40 29.90 29.95 0.05 -0.17% 29.90 12 30.00 545 0.00
2013-09-23 1802 942624 565 28269388 30.00 30.30 29.80 30.00 0.05 0.17% 29.95 6 30.00 1017 0.00
2013-09-24 1802 1168610 551 34889262 30.00 30.10 29.70 29.70 0.30 -1% 29.70 92 29.75 2 0.00
2013-09-25 1802 816563 443 24393820 29.70 30.00 29.65 30.00 0.30 1.01% 29.95 47 30.00 25 0.00
2013-09-26 1802 492946 319 14692751 29.90 30.00 29.70 29.70 0.30 -1% 29.70 34 29.75 1 0.00
2013-09-27 1802 1263588 624 37903508 29.95 30.25 29.90 29.95 0.25 0.84% 29.95 21 30.00 464 0.00
2013-09-30 1802 1353156 501 40339050 29.90 30.05 29.25 30.05 0.10 0.33% 29.85 54 30.05 5 0.00
2013-10-01 1802 535010 320 15942782 30.00 30.00 29.60 29.60 0.45 -1.5% 29.60 27 29.80 2 0.00
2013-10-02 1802 945915 555 27780106 29.50 29.80 29.25 29.40 0.20 -0.68% 29.40 54 29.45 1 0.00
2013-10-03 1802 1837004 927 55079755 29.30 30.30 29.30 29.95 0.55 1.87% 29.95 2 30.00 176 0.00
2013-10-04 1802 810990 413 24317844 29.80 30.10 29.80 30.00 0.05 0.17% 29.90 37 30.00 423 0.00
2013-10-07 1802 709107 348 21242288 29.95 30.05 29.65 30.05 0.05 0.17% 30.00 5 30.05 5 0.00
2013-10-08 1802 720609 327 21619445 30.00 30.10 29.85 30.10 0.05 0.17% 30.05 1 30.10 15 0.00
2013-10-09 1802 383822 201 11492237 30.00 30.00 29.80 30.00 0.10 -0.33% 29.90 1 30.00 123 0.00
2013-10-11 1802 1274587 529 38468968 30.10 30.50 30.00 30.15 0.15 0.5% 30.15 51 30.20 886 0.00
2013-10-14 1802 1465587 545 44205760 30.10 30.40 29.80 30.20 0.05 0.17% 30.20 37 30.25 6 0.00
2013-10-15 1802 2867885 917 87393302 30.35 30.80 30.20 30.45 0.25 0.83% 30.40 32 30.45 9 0.00
2013-10-16 1802 1469329 536 44399670 30.45 30.45 30.10 30.20 0.25 -0.82% 30.15 22 30.20 2 0.00
2013-10-17 1802 1452121 454 43946830 30.30 30.45 30.10 30.15 0.05 -0.17% 30.10 54 30.15 70 0.00
2013-10-18 1802 895514 336 26960270 30.15 30.30 30.00 30.20 0.05 0.17% 30.10 20 30.20 1 0.00
2013-10-21 1802 2800253 988 86275702 30.05 31.15 30.05 30.90 0.70 2.32% 30.90 10 30.95 78 0.00
2013-10-22 1802 1938371 695 59410188 30.90 30.90 30.30 30.65 0.25 -0.81% 30.55 15 30.65 41 0.00
2013-10-23 1802 932621 546 28327580 30.75 30.75 30.20 30.20 0.45 -1.47% 30.20 21 30.30 221 0.00
2013-10-24 1802 724577 412 21875517 30.20 30.45 29.90 30.40 0.20 0.66% 30.25 1 30.40 73 0.00
2013-10-25 1802 909974 550 27576500 30.30 30.70 30.05 30.50 0.10 0.33% 30.45 26 30.50 1 0.00
2013-10-28 1802 1108145 554 33736775 30.50 30.70 30.10 30.40 0.10 -0.33% 30.20 27 30.40 89 0.00
2013-10-29 1802 1194438 641 36023707 30.40 30.45 29.90 30.00 0.40 -1.32% 29.95 42 30.00 51 0.00
2013-10-30 1802 1010765 472 30635046 30.10 30.40 30.10 30.40 0.40 1.33% 30.25 51 30.40 28 0.00
2013-10-31 1802 2000243 859 59681769 30.20 30.30 29.45 29.75 0.65 -2.14% 29.65 28 29.75 52 0.00
2013-11-01 1802 948437 607 27871271 29.75 29.75 29.05 29.30 0.45 -1.51% 29.30 9 29.35 8 0.00
2013-11-04 1802 890358 529 26382493 29.40 29.90 29.35 29.90 0.60 2.05% 29.85 25 29.90 14 0.00
2013-11-05 1802 1322494 667 38668693 29.85 29.90 29.05 29.10 0.80 -2.68% 29.10 29 29.20 5 0.00
2013-11-06 1802 458264 283 13340566 29.10 29.40 28.90 29.40 0.30 1.03% 29.20 3 29.40 80 0.00
2013-11-07 1802 910673 491 26318777 29.10 29.15 28.80 29.00 0.40 -1.36% 28.95 1 29.00 25 0.00
2013-11-08 1802 738680 364 21465270 28.60 29.45 28.60 29.00 0.00 0% 29.00 41 29.15 1 0.00
2013-11-11 1802 604156 318 17640976 29.30 29.40 29.05 29.10 0.10 0.34% 29.05 7 29.10 20 0.00
2013-11-12 1802 905074 379 26594708 29.45 29.45 29.20 29.40 0.30 1.03% 29.30 88 29.40 8 0.00
2013-11-13 1802 2001318 418 57894950 29.30 29.30 28.85 28.85 0.55 -1.87% 28.80 164 28.85 2 0.00
2013-11-14 1802 695541 450 20184810 29.05 29.20 28.85 29.05 0.20 0.69% 29.00 22 29.05 16 0.00
2013-11-15 1802 1843427 840 54819620 29.15 30.00 29.15 29.95 0.90 3.1% 29.80 23 29.95 20 0.00
2013-11-18 1802 557919 296 16577148 29.70 30.15 29.55 29.55 0.40 -1.34% 29.55 50 29.80 62 0.00
2013-11-19 1802 811367 466 24298230 29.60 30.05 29.60 30.00 0.45 1.52% 29.95 13 30.00 69 0.00
2013-11-20 1802 567800 335 16964913 30.00 30.00 29.65 29.75 0.25 -0.83% 29.75 10 29.80 1 0.00
2013-11-21 1802 843951 560 24908566 29.75 29.90 29.35 29.35 0.40 -1.34% 29.35 12 29.40 13 0.00
2013-11-22 1802 845941 368 24903508 29.35 29.65 29.20 29.60 0.25 0.85% 29.55 1 29.60 30 0.00
2013-11-25 1802 363549 213 10844417 29.90 29.95 29.65 29.80 0.20 0.68% 29.80 29 29.90 37 0.00
2013-11-26 1802 1119561 407 33694211 29.65 30.40 29.65 30.10 0.30 1.01% 30.10 24 30.15 10 0.00
2013-11-27 1802 563499 267 17036720 30.20 30.40 30.10 30.10 0.00 0% 30.10 8 30.15 5 0.00
2013-11-28 1802 977551 530 29762708 30.20 30.55 30.20 30.55 0.45 1.5% 30.50 12 30.55 4 0.00
2013-11-29 1802 728845 418 22294972 30.70 30.70 30.45 30.65 0.10 0.33% 30.60 5 30.65 34 0.00
2013-12-02 1802 919253 516 28274631 30.50 31.00 30.45 30.75 0.10 0.33% 30.75 64 30.80 11 0.00
2013-12-03 1802 2251611 822 69985630 30.60 31.40 30.60 31.30 0.55 1.79% 31.25 2 31.35 56 0.00
2013-12-04 1802 1179318 581 36530499 31.40 31.40 30.75 30.85 0.45 -1.44% 30.80 20 30.85 45 0.00
2013-12-05 1802 1205933 571 36623873 30.95 31.00 30.15 30.20 0.65 -2.11% 30.20 4 30.25 15 0.00
2013-12-06 1802 901525 324 27047505 30.20 30.40 29.60 29.70 0.50 -1.66% 29.70 7 29.80 4 0.00
2013-12-09 1802 1047379 622 32041861 30.20 30.80 29.85 30.55 0.85 2.86% 30.55 41 30.65 2 0.00
2013-12-10 1802 469129 246 14368727 30.55 30.70 30.50 30.70 0.15 0.49% 30.65 3 30.70 29 0.00
2013-12-11 1802 726107 502 22375557 30.70 31.30 30.50 30.70 0.00 0% 30.65 16 30.70 38 0.00
2013-12-12 1802 397777 206 12071800 30.50 30.55 30.20 30.45 0.25 -0.81% 30.35 10 30.45 22 0.00
2013-12-13 1802 603899 332 18409034 30.40 30.60 30.30 30.50 0.05 0.16% 30.50 14 30.60 5 0.00
2013-12-16 1802 253919 184 7692770 30.50 30.55 30.15 30.20 0.30 -0.98% 30.20 26 30.30 1 0.00
2013-12-17 1802 445132 264 13512333 30.25 30.50 30.25 30.40 0.20 0.66% 30.40 98 30.45 1 0.00
2013-12-18 1802 569323 372 17361861 30.55 30.60 30.30 30.60 0.20 0.66% 30.55 30 30.60 21 0.00
2013-12-19 1802 707786 485 21737621 30.70 30.95 30.55 30.85 0.25 0.82% 30.70 2 30.85 42 0.00
2013-12-20 1802 2290554 1202 71916734 30.85 31.90 30.70 31.60 0.75 2.43% 31.60 3 31.65 84 0.00
2013-12-23 1802 5478808 1797 183899158 32.10 33.80 32.10 33.80 2.20 6.96% 33.80 353 0.00 0 0.00
2013-12-24 1802 2323286 1176 77768402 33.80 33.95 33.10 33.10 0.70 -2.07% 33.10 2 33.20 32 0.00
2013-12-25 1802 3324944 1229 111732940 33.10 33.85 33.00 33.75 0.65 1.96% 33.65 2 33.75 24 0.00
2013-12-26 1802 5108651 2406 175334178 33.90 35.20 33.35 33.40 0.35 -1.04% 33.40 23 33.45 39 0.00
2013-12-27 1802 3683449 1561 123333653 33.40 34.20 33.15 33.50 0.10 0.3% 33.50 3 33.55 73 0.00
2013-12-30 1802 2874885 1365 96077423 33.65 34.10 33.20 33.40 0.10 -0.3% 33.35 9 33.40 36 0.00
2013-12-31 1802 3477096 1548 116679663 33.60 34.10 32.95 33.15 0.25 -0.75% 33.10 14 33.15 304 0.00
2013-12-31 1802 3477096 1548 116679663 33.60 34.10 32.95 33.15 0.25 0% 33.10 14 33.15 304 0.00