台光電(2383)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　29.05
0
0%		29.15
0.1
0.34%		28.95
-0.2
-0.69%		 　29.20
0.25
0.86%		29.20
0
0%		29.20
0
0%		29.55
0.35
1.2%		29.25
-0.3
-1.02%		 　29.15
-0.1
-0.34%		29.05
-0.1
-0.34%		29.65
0.6
2.07%		29.40
-0.25
-0.84%		29.80
0.4
1.36%		 　29.65
-0.15
-0.5%		29.80
0.15
0.51%		29.60
-0.2
-0.67%		29.30
-0.3
-1.01%		29.20
-0.1
-0.34%		 　29.15
-0.05
-0.17%		29.55
0.4
1.37%		29.60
0.05
0.17%		29.50
-0.1
-0.34%		29.35
2 月30.10
0.6
2.03%		 　30.30
0.2
0.66%		30.15
-0.15
-0.5%		30.10
-0.05
-0.17%		 　　　　　　　　　　30.40
0.3
1%		30.35
-0.05
-0.16%		30.55
0.2
0.66%		30.25
-0.3
-0.98%		30.20
-0.05
-0.17%		30.35
0.15
0.5%		 30.20
-0.15
-0.49%		30.00
-0.2
-0.66%		29.90
-0.1
-0.33%		 30.19
3 月30.00
0.1
0.33%		 　29.85
-0.15
-0.5%		30.00
0.15
0.5%		30.10
0.1
0.33%		30.25
0.15
0.5%		30.20
-0.05
-0.17%		 　30.45
0.25
0.83%		30.20
-0.25
-0.82%		30.25
0.05
0.17%		30.35
0.1
0.33%		30.05
-0.3
-0.99%		 　29.75
-0.3
-1%		29.95
0.2
0.67%		29.85
-0.1
-0.33%		29.90
0.05
0.17%		30.40
0.5
1.67%		 　30.60
0.2
0.66%		29.90
-0.7
-2.29%		29.90
0
0%		30.00
0.1
0.33%		30.00
0
0%		 30.09
4 月29.85
-0.15
-0.5%		29.65
-0.2
-0.67%		30.15
0.5
1.69%		 　　　29.60
-0.55
-1.82%		29.55
-0.05
-0.17%		29.65
0.1
0.34%		29.85
0.2
0.67%		29.70
-0.15
-0.5%		 　29.65
-0.05
-0.17%		29.65
0
0%		30.25
0.6
2.02%		30.30
0.05
0.17%		30.25
-0.05
-0.17%		 　30.10
-0.15
-0.5%		29.95
-0.15
-0.5%		30.05
0.1
0.33%		30.10
0.05
0.17%		29.90
-0.2
-0.66%		 　30.05
0.15
0.5%		30.20
0.15
0.5%		 29.92
5 月　30.20
0
0%		30.10
-0.1
-0.33%		 　30.05
-0.05
-0.17%		30.20
0.15
0.5%		30.00
-0.2
-0.66%		30.20
0.2
0.67%		28.30
-1.9
-6.29%		 　28.00
-0.3
-1.06%		27.70
-0.3
-1.07%		27.75
0.05
0.18%		27.95
0.2
0.72%		27.75
-0.2
-0.72%		 　28.00
0.25
0.9%		28.05
0.05
0.18%		28.05
0
0%		27.80
-0.25
-0.89%		27.90
0.1
0.36%		 　28.05
0.15
0.54%		28.10
0.05
0.18%		28.20
0.1
0.36%		28.10
-0.1
-0.35%		28.15
0.05
0.18%		28.57
6 月 　27.95
-0.2
-0.71%		28.05
0.1
0.36%		27.95
-0.1
-0.36%		27.95
0
0%		27.85
-0.1
-0.36%		 　27.95
0.1
0.36%		27.85
-0.1
-0.36%		 27.40
-0.45
-1.62%		27.30
-0.1
-0.36%		 　27.70
0.4
1.47%		27.80
0.1
0.36%		27.80
0
0%		27.60
-0.2
-0.72%		26.35
-1.25
-4.53%		 　26.70
0.35
1.33%		26.00
-0.7
-2.62%		26.25
0.25
0.96%		26.25
0
0%		26.40
0.15
0.57%		 27.31
7 月26.90
0.5
1.89%		27.15
0.25
0.93%		27.10
-0.05
-0.18%		26.75
-0.35
-1.29%		26.75
0
0%		 　26.55
-0.2
-0.75%		26.45
-0.1
-0.38%		26.45
0
0%		26.60
0.15
0.57%		26.60
0
0%		 　26.55
-0.05
-0.19%		26.60
0.05
0.19%		27.20
0.6
2.26%		26.90
-0.3
-1.1%		26.70
-0.2
-0.74%		 　27.05
0.35
1.31%		27.35
0.3
1.11%		27.45
0.1
0.37%		27.55
0.1
0.36%		27.40
-0.15
-0.54%		 　27.30
-0.1
-0.36%		27.55
0.25
0.92%		27.10
-0.45
-1.63%		26.94
8 月27.35
0.25
0.92%		27.30
-0.05
-0.18%		 　27.30
0
0%		27.25
-0.05
-0.18%		27.10
-0.15
-0.55%		27.10
0
0%		27.05
-0.05
-0.18%		 　26.85
-0.2
-0.74%		26.85
0
0%		26.90
0.05
0.19%		26.75
-0.15
-0.56%		26.85
0.1
0.37%		 　26.95
0.1
0.37%		26.80
-0.15
-0.56%		 26.70
-0.1
-0.37%		26.85
0.15
0.56%		 　26.95
0.1
0.37%		26.65
-0.3
-1.11%		26.50
-0.15
-0.56%		24.80
-1.7
-6.42%		24.60
-0.2
-0.81%		 26.7
9 月　24.65
0.05
0.2%		24.95
0.3
1.22%		25.60
0.65
2.61%		25.70
0.1
0.39%		25.40
-0.3
-1.17%		 　25.20
-0.2
-0.79%		25.10
-0.1
-0.4%		25.05
-0.05
-0.2%		25.00
-0.05
-0.2%		25.25
0.25
1%		25.10
-0.15
-0.59%		 25.20
0.1
0.4%		25.05
-0.15
-0.6%		25.00
-0.05
-0.2%		 　　　25.30
0.3
1.2%		25.15
-0.15
-0.59%		24.95
-0.2
-0.8%		24.75
-0.2
-0.8%		25.15
0.4
1.62%		 　24.95
-0.2
-0.8%		 25.12
10 月24.85
-0.1
-0.4%		24.80
-0.05
-0.2%		25.05
0.25
1.01%		25.10
0.05
0.2%		 　25.05
-0.05
-0.2%		24.85
-0.2
-0.8%		24.65
-0.2
-0.8%		 24.40
-0.25
-1.01%		 　24.00
-0.4
-1.64%		24.00
0
0%		24.00
0
0%		24.00
0
0%		24.15
0.15
0.63%		 　23.95
-0.2
-0.83%		24.10
0.15
0.63%		24.00
-0.1
-0.41%		24.10
0.1
0.42%		24.35
0.25
1.04%		 　24.45
0.1
0.41%		24.45
0
0%		24.40
-0.05
-0.2%		24.30
-0.1
-0.41%		24.4
11 月24.20
-0.1
-0.41%		 　24.10
-0.1
-0.41%		24.20
0.1
0.41%		24.10
-0.1
-0.41%		24.10
0
0%		24.20
0.1
0.41%		 　24.20
0
0%		24.10
-0.1
-0.41%		24.30
0.2
0.83%		25.00
0.7
2.88%		24.65
-0.35
-1.4%		 　24.50
-0.15
-0.61%		24.65
0.15
0.61%		24.70
0.05
0.2%		24.35
-0.35
-1.42%		24.55
0.2
0.82%		 　24.60
0.05
0.2%		24.70
0.1
0.41%		24.90
0.2
0.81%		25.30
0.4
1.61%		25.50
0.2
0.79%		 24.58
12 月　25.65
0.15
0.59%		25.50
-0.15
-0.58%		25.50
0
0%		25.20
-0.3
-1.18%		25.40
0.2
0.79%		 　24.75
-0.65
-2.56%		24.80
0.05
0.2%		24.80
0
0%		24.80
0
0%		24.75
-0.05
-0.2%		 　24.45
-0.3
-1.21%		24.55
0.1
0.41%		24.70
0.15
0.61%		24.50
-0.2
-0.81%		24.50
0
0%		 　24.70
0.2
0.82%		24.65
-0.05
-0.2%		24.70
0.05
0.2%		24.90
0.2
0.81%		25.05
0.15
0.6%		 　24.95
-0.1
-0.4%		25.00
0.05
0.2%		24.87

說明:最高漲幅:2.88%最低跌幅:-6.42% 最高價:30.60最低價:23.95平均價:27.27,灰色底表示週末,漲134天(26.9)元,跌146天(-31.1)元,平盤30天
3%=2,2%=12,1%=66,0%=84,-0%=1,-1%=2,-2%=3,-3%=8,-4%=59,-5%=73,

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 2383 1196569 665 34661001 29.00 29.10 28.75 29.05 0.30 0% 29.00 80 29.05 2 8.44
2013-01-03 2383 1715589 694 50162208 29.30 29.40 29.15 29.15 0.10 0.34% 29.10 56 29.15 5 8.47
2013-01-04 2383 2137199 621 61991534 29.10 29.10 28.90 28.95 0.20 -0.69% 28.95 24 29.00 8 8.42
2013-01-07 2383 1250233 615 36386310 29.00 29.25 28.80 29.20 0.25 0.86% 29.20 31 29.25 58 8.49
2013-01-08 2383 969681 390 28302814 29.25 29.35 29.10 29.20 0.00 0% 29.15 17 29.20 24 8.49
2013-01-09 2383 1315733 571 38445771 29.20 29.40 29.10 29.20 0.00 0% 29.20 36 29.25 42 8.49
2013-01-10 2383 2531852 1046 74484137 29.25 29.60 29.20 29.55 0.35 1.2% 29.50 21 29.55 23 8.59
2013-01-11 2383 1642960 550 48511873 29.60 29.75 29.25 29.25 0.30 -1.02% 29.25 151 29.40 3 8.50
2013-01-14 2383 1139537 504 33189418 29.25 29.25 29.05 29.15 0.10 -0.34% 29.15 19 29.25 24 8.47
2013-01-15 2383 1360388 521 39610230 29.15 29.35 29.00 29.05 0.10 -0.34% 29.05 4 29.10 52 8.44
2013-01-16 2383 3646600 1176 107334050 29.05 29.70 29.00 29.65 0.60 2.07% 29.60 59 29.65 41 8.62
2013-01-17 2383 14586664 5154 436497863 29.85 30.30 29.35 29.40 0.25 -0.84% 29.40 102 29.50 1 8.55
2013-01-18 2383 2404611 1112 71505798 29.60 30.00 29.60 29.80 0.40 1.36% 29.75 19 29.80 113 8.66
2013-01-21 2383 1301560 534 38632171 29.85 29.90 29.50 29.65 0.15 -0.5% 29.65 95 29.70 6 8.62
2013-01-22 2383 2474736 1005 73959877 29.65 30.00 29.65 29.80 0.15 0.51% 29.80 20 29.85 15 8.66
2013-01-23 2383 1671659 576 49570038 29.80 29.85 29.50 29.60 0.20 -0.67% 29.60 12 29.65 16 8.60
2013-01-24 2383 2072186 841 60926041 29.70 29.70 29.25 29.30 0.30 -1.01% 29.30 18 29.35 11 8.52
2013-01-25 2383 2728726 903 79682870 29.20 29.40 29.10 29.20 0.10 -0.34% 29.20 2 29.25 22 8.49
2013-01-28 2383 897372 409 26190972 29.25 29.30 29.10 29.15 0.05 -0.17% 29.15 61 29.20 50 8.47
2013-01-29 2383 1264044 665 37241590 29.20 29.60 29.20 29.55 0.40 1.37% 29.55 10 29.60 59 8.59
2013-01-30 2383 1241816 586 36711620 29.60 29.65 29.50 29.60 0.05 0.17% 29.55 23 29.60 52 8.60
2013-01-31 2383 1713092 635 50639137 29.60 29.65 29.50 29.50 0.10 -0.34% 29.50 83 29.55 2 8.58
2013-02-01 2383 7123362 2265 214034860 29.60 30.25 29.55 30.10 0.60 2.03% 30.10 379 30.15 62 8.75
2013-02-04 2383 6079628 1988 184741547 30.45 30.65 30.25 30.30 0.20 0.66% 30.25 264 30.30 15 8.81
2013-02-05 2383 2202888 990 66261140 30.10 30.25 29.95 30.15 0.15 -0.5% 30.10 24 30.15 10 8.84
2013-02-06 2383 2764881 1175 83835930 30.45 30.60 30.10 30.10 0.05 -0.17% 30.10 80 30.15 16 8.83
2013-02-18 2383 1660862 665 50490118 30.65 30.70 30.20 30.40 0.30 1% 30.35 16 30.40 14 8.91
2013-02-19 2383 1719231 597 52091578 30.45 30.55 30.15 30.35 0.05 -0.16% 30.30 41 30.35 27 8.90
2013-02-20 2383 3549561 1170 108575801 30.50 30.80 30.30 30.55 0.20 0.66% 30.55 27 30.60 17 8.96
2013-02-21 2383 1626595 762 49482292 30.55 30.80 30.20 30.25 0.30 -0.98% 30.25 9 30.30 5 8.87
2013-02-22 2383 1341896 532 40464480 30.20 30.30 30.05 30.20 0.05 -0.17% 30.15 35 30.20 13 8.86
2013-02-23 2383 1056168 437 31991210 30.20 30.40 30.20 30.35 0.15 0.5% 30.35 3 30.40 64 8.90
2013-02-25 2383 1081533 403 32715790 30.20 30.40 30.20 30.20 0.15 -0.49% 30.20 54 30.25 11 8.86
2013-02-26 2383 1954825 575 58637217 30.00 30.10 29.90 30.00 0.20 -0.66% 30.00 15 30.05 24 8.80
2013-02-27 2383 1551056 534 46452811 30.20 30.20 29.85 29.90 0.10 -0.33% 29.90 33 29.95 17 8.77
2013-03-01 2383 1432775 552 43108450 30.10 30.35 29.95 30.00 0.10 0.33% 30.00 5 30.05 2 8.80
2013-03-04 2383 1114027 536 33343591 30.25 30.25 29.80 29.85 0.15 -0.5% 29.85 40 29.90 42 8.75
2013-03-05 2383 1340784 543 40144515 29.85 30.15 29.75 30.00 0.15 0.5% 30.00 48 30.05 14 8.80
2013-03-06 2383 1880620 578 56526400 30.10 30.20 29.95 30.10 0.10 0.33% 30.10 18 30.15 88 8.83
2013-03-07 2383 2965392 1122 90136921 30.20 30.60 30.05 30.25 0.15 0.5% 30.25 44 30.30 6 8.87
2013-03-08 2383 1875005 657 56937989 30.35 30.60 30.20 30.20 0.05 -0.17% 30.20 62 30.25 2 8.86
2013-03-11 2383 4136887 1337 126713958 30.30 30.80 30.30 30.45 0.25 0.83% 30.45 8 30.50 88 8.93
2013-03-12 2383 1340764 653 40780797 30.55 30.65 30.20 30.20 0.25 -0.82% 30.20 210 30.25 11 8.86
2013-03-13 2383 1170253 453 35461219 30.30 30.50 30.20 30.25 0.05 0.17% 30.25 3 30.30 60 8.87
2013-03-14 2383 909237 391 27459099 30.20 30.35 30.05 30.35 0.10 0.33% 30.35 2 30.40 50 8.90
2013-03-15 2383 1027585 492 31049464 30.40 30.45 30.05 30.05 0.30 -0.99% 30.05 93 30.10 30 8.81
2013-03-18 2383 1506907 602 45017378 30.00 30.00 29.75 29.75 0.30 -1% 29.75 95 29.85 5 8.72
2013-03-19 2383 643104 314 19234088 29.85 29.95 29.80 29.95 0.20 0.67% 29.90 24 29.95 11 8.78
2013-03-20 2383 985634 416 29505034 29.95 30.00 29.80 29.85 0.10 -0.33% 29.85 76 29.90 2 8.75
2013-03-21 2383 719357 367 21572878 29.90 30.15 29.85 29.90 0.05 0.17% 29.90 21 30.00 11 8.77
2013-03-22 2383 2140122 883 65051486 29.90 30.65 29.90 30.40 0.50 1.67% 30.35 38 30.40 20 8.91
2013-03-25 2383 1973333 637 60251876 30.40 30.65 30.40 30.60 0.20 0.66% 30.55 19 30.60 48 8.97
2013-03-26 2383 5756370 1759 172623092 30.25 30.30 29.85 29.90 0.70 -2.29% 29.90 112 29.95 24 8.77
2013-03-27 2383 2348021 863 70246805 30.10 30.10 29.85 29.90 0.00 0% 29.85 134 29.90 212 8.19
2013-03-28 2383 940299 396 28242415 30.20 30.20 29.95 30.00 0.10 0.33% 30.00 41 30.05 21 8.22
2013-03-29 2383 1631157 544 48971266 30.20 30.20 29.90 30.00 0.00 0% 30.00 121 30.05 22 8.22
2013-04-01 2383 1486973 601 44404870 30.05 30.10 29.75 29.85 0.15 -0.5% 29.80 26 29.85 31 8.18
2013-04-02 2383 1923601 663 57171928 29.85 29.85 29.65 29.65 0.20 -0.67% 29.65 110 29.70 101 8.12
2013-04-03 2383 4721037 1495 140751860 29.75 30.20 29.55 30.15 0.50 1.69% 30.10 261 30.15 61 8.26
2013-04-08 2383 2461223 1084 73043893 29.70 29.85 29.50 29.60 0.55 -1.82% 29.60 309 29.65 3 8.11
2013-04-09 2383 1158445 565 34313309 29.80 29.80 29.50 29.55 0.05 -0.17% 29.55 5 29.60 82 8.10
2013-04-10 2383 1113832 522 33072651 29.75 29.85 29.55 29.65 0.10 0.34% 29.65 20 29.70 4 8.12
2013-04-11 2383 2096828 844 62850480 29.90 30.10 29.85 29.85 0.20 0.67% 29.85 57 29.95 23 8.18
2013-04-12 2383 1626915 630 48367725 29.85 30.00 29.60 29.70 0.15 -0.5% 29.65 21 29.70 6 8.14
2013-04-15 2383 2163155 683 64658588 29.90 30.15 29.65 29.65 0.05 -0.17% 29.65 83 29.70 13 8.12
2013-04-16 2383 1376406 534 40665361 29.40 29.75 29.35 29.65 0.00 0% 29.65 10 29.70 33 8.12
2013-04-17 2383 5148330 1557 154991368 29.70 30.30 29.65 30.25 0.60 2.02% 30.25 106 30.30 146 8.29
2013-04-18 2383 6196098 1954 188472360 30.20 30.60 30.10 30.30 0.05 0.17% 30.30 18 30.35 2 8.30
2013-04-19 2383 3038637 1004 92176879 30.40 30.50 30.20 30.25 0.05 -0.17% 30.25 16 30.30 71 8.29
2013-04-22 2383 1718664 766 51801220 30.35 30.35 30.00 30.10 0.15 -0.5% 30.10 68 30.15 11 8.25
2013-04-23 2383 1777116 739 53394630 30.10 30.35 29.90 29.95 0.15 -0.5% 29.95 46 30.00 37 8.21
2013-04-24 2383 1272839 560 38306189 30.20 30.20 30.00 30.05 0.10 0.33% 30.05 27 30.10 15 8.23
2013-04-25 2383 1780382 709 53634331 30.05 30.30 30.00 30.10 0.05 0.17% 30.10 9 30.15 14 8.25
2013-04-26 2383 1603994 638 48265913 30.25 30.25 29.90 29.90 0.20 -0.66% 29.90 95 30.00 5 8.19
2013-04-29 2383 702559 314 21079354 29.90 30.10 29.90 30.05 0.15 0.5% 30.05 16 30.10 43 8.23
2013-04-30 2383 3412452 1159 103495192 30.20 30.50 30.10 30.20 0.15 0.5% 30.20 120 30.25 28 8.27
2013-05-02 2383 1945681 754 58726322 30.10 30.25 30.10 30.20 0.00 0% 30.20 8 30.25 74 8.27
2013-05-03 2383 1914887 719 57824460 30.30 30.30 30.10 30.10 0.10 -0.33% 30.10 21 30.15 4 8.25
2013-05-06 2383 1686190 660 50841150 30.20 30.30 30.05 30.05 0.05 -0.17% 30.05 79 30.10 9 8.23
2013-05-07 2383 862161 385 25979830 30.20 30.25 30.05 30.20 0.15 0.5% 30.10 8 30.20 45 8.27
2013-05-08 2383 2136698 851 64325605 30.25 30.30 30.00 30.00 0.20 -0.66% 30.00 197 30.05 3 8.22
2013-05-09 2383 1853403 657 55955148 30.20 30.30 30.10 30.20 0.20 0.67% 30.15 60 30.25 167 8.27
2013-05-10 2383 12759106 4103 361244487 28.20 28.70 28.10 28.30 1.90 -6.29% 28.30 40 28.35 16 7.75
2013-05-13 2383 4960194 1677 138726132 28.30 28.35 27.80 28.00 0.30 -1.06% 27.95 23 28.00 1 8.51
2013-05-14 2383 3477282 1308 96678373 27.90 28.10 27.60 27.70 0.30 -1.07% 27.70 3 27.75 14 8.42
2013-05-15 2383 1961942 725 54378832 27.70 27.85 27.60 27.75 0.05 0.18% 27.75 6 27.80 400 8.43
2013-05-16 2383 2371660 899 66504900 27.95 28.20 27.90 27.95 0.20 0.72% 27.95 39 28.00 7 8.50
2013-05-17 2383 1937188 745 53926355 28.00 28.05 27.75 27.75 0.20 -0.72% 27.75 179 27.80 2 8.43
2013-05-20 2383 1626032 817 45598046 27.95 28.20 27.85 28.00 0.25 0.9% 28.00 96 28.05 4 8.51
2013-05-21 2383 1437791 484 40332848 28.15 28.15 27.90 28.05 0.05 0.18% 28.05 7 28.10 74 8.53
2013-05-22 2383 1274923 546 35776828 28.30 28.30 28.00 28.05 0.00 0% 28.05 107 28.10 13 8.53
2013-05-23 2383 1826518 722 50909854 28.05 28.10 27.75 27.80 0.25 -0.89% 27.80 75 27.85 22 8.45
2013-05-24 2383 2796603 904 78489913 27.80 28.35 27.75 27.90 0.10 0.36% 27.90 13 27.95 5 8.48
2013-05-27 2383 807650 443 22665829 28.10 28.15 28.00 28.05 0.15 0.54% 28.05 1 28.10 48 8.53
2013-05-28 2383 1054904 541 29689892 28.15 28.25 28.05 28.10 0.05 0.18% 28.05 31 28.10 17 8.54
2013-05-29 2383 1343259 615 37904334 28.25 28.30 28.15 28.20 0.10 0.36% 28.15 16 28.20 61 8.57
2013-05-30 2383 974122 417 27402116 28.25 28.30 28.05 28.10 0.10 -0.35% 28.05 55 28.10 9 8.54
2013-05-31 2383 1048595 436 29512210 28.20 28.30 28.05 28.15 0.05 0.18% 28.10 5 28.15 47 8.56
2013-06-03 2383 815039 477 22791132 28.00 28.10 27.85 27.95 0.20 -0.71% 27.95 38 28.00 1 8.50
2013-06-04 2383 904818 433 25364069 28.00 28.10 27.95 28.05 0.10 0.36% 28.05 6 28.10 58 8.53
2013-06-05 2383 633274 351 17744990 28.05 28.10 27.95 27.95 0.10 -0.36% 27.95 110 28.00 59 8.50
2013-06-06 2383 2031432 851 56724702 27.85 28.05 27.75 27.95 0.00 0% 27.95 97 28.00 12 8.50
2013-06-07 2383 1468158 653 41034724 28.00 28.05 27.85 27.85 0.10 -0.36% 27.85 26 27.90 37 8.47
2013-06-10 2383 1193376 546 33518499 28.10 28.20 27.95 27.95 0.10 0.36% 27.95 75 28.00 4 8.50
2013-06-11 2383 1173727 550 32744234 27.95 28.00 27.85 27.85 0.10 -0.36% 27.85 42 27.90 21 8.47
2013-06-13 2383 1648053 750 45423507 27.70 27.70 27.40 27.40 0.45 -1.62% 27.40 63 27.50 10 8.33
2013-06-14 2383 1186485 566 32479308 27.45 27.55 27.25 27.30 0.10 -0.36% 27.25 48 27.40 15 8.30
2013-06-17 2383 839568 385 23131345 27.30 27.70 27.30 27.70 0.40 1.47% 27.60 8 27.70 21 8.42
2013-06-18 2383 1234534 513 34495636 28.00 28.05 27.70 27.80 0.10 0.36% 27.80 99 27.95 5 8.45
2013-06-19 2383 440386 211 12284027 28.00 28.05 27.80 27.80 0.00 0% 27.80 41 27.90 22 8.45
2013-06-20 2383 604395 463 16683826 27.50 27.80 27.50 27.60 0.20 -0.72% 27.60 3 27.70 48 8.39
2013-06-21 2383 3625849 1153 96837381 27.30 27.40 26.35 26.35 1.25 -4.53% 26.30 95 26.35 697 8.01
2013-06-24 2383 2147917 1266 56858682 26.60 26.80 26.20 26.70 0.35 1.33% 26.60 5 26.70 8 8.12
2013-06-25 2383 1309635 682 34291886 26.60 26.60 25.90 26.00 0.70 -2.62% 26.00 44 26.10 4 7.90
2013-06-26 2383 1751600 946 45763592 26.30 26.45 25.90 26.25 0.25 0.96% 26.15 15 26.25 8 7.98
2013-06-27 2383 1093036 535 28745091 26.40 26.40 26.20 26.25 0.00 0% 26.25 8 26.30 25 7.98
2013-06-28 2383 827166 428 21796030 26.40 26.45 26.25 26.40 0.15 0.57% 26.35 2 26.40 1 8.02
2013-07-01 2383 882452 428 23609856 26.40 26.95 26.40 26.90 0.50 1.89% 26.85 57 26.90 7 8.18
2013-07-02 2383 1285767 547 34946218 27.10 27.30 27.00 27.15 0.25 0.93% 27.15 63 27.20 35 8.25
2013-07-03 2383 616502 322 16666754 27.15 27.20 26.90 27.10 0.05 -0.18% 27.00 22 27.10 30 8.24
2013-07-04 2383 569292 256 15278636 27.10 27.15 26.70 26.75 0.35 -1.29% 26.75 4 26.80 9 8.13
2013-07-05 2383 826454 337 22147142 26.75 27.00 26.70 26.75 0.00 0% 26.70 90 26.75 71 8.13
2013-07-08 2383 520091 210 13876600 26.75 26.80 26.55 26.55 0.20 -0.75% 26.55 31 26.60 1 8.07
2013-07-09 2383 488673 243 12979745 26.55 26.75 26.45 26.45 0.10 -0.38% 26.45 33 26.50 25 8.04
2013-07-10 2383 671544 316 17862436 26.50 26.75 26.45 26.45 0.00 0% 26.40 56 26.45 6 8.04
2013-07-11 2383 637108 291 16953668 26.70 26.70 26.50 26.60 0.15 0.57% 26.55 23 26.60 15 8.09
2013-07-12 2383 575000 243 15303700 26.80 26.80 26.55 26.60 0.00 0% 26.60 17 26.65 23 8.09
2013-07-15 2383 786439 424 20932819 26.65 26.75 26.50 26.55 0.05 -0.19% 26.55 93 26.65 38 8.07
2013-07-16 2383 1064000 520 28260498 26.55 26.65 26.50 26.60 0.05 0.19% 26.60 25 26.65 22 8.09
2013-07-17 2383 2178400 988 58908356 26.60 27.30 26.60 27.20 0.60 2.26% 27.20 1 27.25 51 8.27
2013-07-18 2383 1202797 510 32406767 27.30 27.30 26.85 26.90 0.30 -1.1% 26.90 28 26.95 18 8.18
2013-07-19 2383 876149 340 23414233 26.80 26.85 26.60 26.70 0.20 -0.74% 26.70 24 26.80 33 8.12
2013-07-22 2383 633452 304 17024854 26.70 27.05 26.70 27.05 0.35 1.31% 27.05 15 27.10 31 8.22
2013-07-23 2383 1294575 479 35250968 27.05 27.35 27.05 27.35 0.30 1.11% 27.30 29 27.35 17 8.31
2013-07-24 2383 1137296 515 31334585 27.60 27.75 27.40 27.45 0.10 0.37% 27.45 110 27.50 8 8.34
2013-07-25 2383 682625 322 18827017 27.50 27.65 27.45 27.55 0.10 0.36% 27.55 1 27.60 5 8.37
2013-07-26 2383 428757 239 11786902 27.55 27.65 27.40 27.40 0.15 -0.54% 27.40 111 27.45 4 8.33
2013-07-29 2383 527976 247 14468395 27.40 27.80 27.30 27.30 0.10 -0.36% 27.30 81 27.35 4 8.30
2013-07-30 2383 454501 214 12493921 27.40 27.55 27.40 27.55 0.25 0.92% 27.40 10 27.55 4 8.37
2013-07-31 2383 1105316 455 29990911 27.55 27.60 27.00 27.10 0.45 -1.63% 27.05 27 27.10 7 8.24
2013-08-01 2383 536300 323 14621556 27.15 27.40 27.10 27.35 0.25 0.92% 27.30 1 27.35 84 8.31
2013-08-02 2383 682486 373 18670686 27.60 27.65 27.15 27.30 0.05 -0.18% 27.30 33 27.35 2 8.30
2013-08-05 2383 548122 234 14963320 27.30 27.60 27.20 27.30 0.00 0% 27.30 12 27.35 1 8.30
2013-08-06 2383 536337 258 14630027 27.30 27.45 27.20 27.25 0.05 -0.18% 27.25 24 27.30 31 8.28
2013-08-07 2383 524924 258 14273796 27.25 27.40 27.10 27.10 0.15 -0.55% 27.10 26 27.15 13 8.24
2013-08-08 2383 500050 270 13570050 27.15 27.30 27.05 27.10 0.00 0% 27.10 11 27.20 4 8.24
2013-08-09 2383 694784 318 18818650 27.30 27.30 27.00 27.05 0.05 -0.18% 27.05 12 27.10 43 8.22
2013-08-12 2383 1312846 456 35304715 27.05 27.05 26.80 26.85 0.20 -0.74% 26.85 12 26.95 6 8.16
2013-08-13 2383 960410 450 25860947 26.90 27.05 26.85 26.85 0.00 0% 26.85 97 27.00 1 8.69
2013-08-14 2383 828453 335 22237659 26.90 27.05 26.70 26.90 0.05 0.19% 26.85 15 26.95 22 8.71
2013-08-15 2383 823256 388 22098089 26.90 27.00 26.75 26.75 0.15 -0.56% 26.75 119 26.85 11 8.66
2013-08-16 2383 752816 350 20191582 26.60 26.95 26.55 26.85 0.10 0.37% 26.85 27 26.90 20 8.69
2013-08-19 2383 714034 313 19237118 26.85 27.05 26.75 26.95 0.10 0.37% 26.95 27 27.00 41 8.72
2013-08-20 2383 1007990 524 27089525 26.95 27.05 26.75 26.80 0.15 -0.56% 26.80 37 26.85 6 8.67
2013-08-22 2383 880614 448 23479438 26.50 26.80 26.50 26.70 0.10 -0.37% 26.65 1 26.70 61 8.64
2013-08-23 2383 815509 356 21912657 26.80 26.95 26.70 26.85 0.15 0.56% 26.85 13 26.90 15 8.69
2013-08-26 2383 980746 351 26426712 27.00 27.05 26.85 26.95 0.10 0.37% 26.90 51 26.95 5 8.72
2013-08-27 2383 3812209 899 102402712 27.00 27.00 26.60 26.65 0.30 -1.11% 26.60 50 26.65 28 8.62
2013-08-28 2383 2901289 1029 76910406 26.60 26.70 26.40 26.50 0.15 -0.56% 26.50 98 26.55 17 8.58
2013-08-29 2383 1747256 686 43531357 24.90 25.10 24.80 24.80 0.00 -6.42% 24.80 50 24.85 1 8.03
2013-08-30 2383 1281377 565 31718218 24.85 24.90 24.60 24.60 0.20 -0.81% 24.60 83 24.70 1 7.96
2013-09-02 2383 782700 335 19327326 24.60 24.85 24.60 24.65 0.05 0.2% 24.65 13 24.70 41 7.98
2013-09-03 2383 856700 391 21347319 24.90 25.10 24.70 24.95 0.30 1.22% 24.90 49 24.95 3 8.07
2013-09-04 2383 2510240 1089 63380666 24.95 25.65 24.80 25.60 0.65 2.61% 25.60 58 25.65 109 8.28
2013-09-05 2383 2218979 950 57421154 25.75 26.20 25.70 25.70 0.10 0.39% 25.70 30 25.75 17 8.32
2013-09-06 2383 1255503 674 32102123 25.70 25.85 25.40 25.40 0.30 -1.17% 25.40 93 25.45 30 8.22
2013-09-09 2383 921813 508 23308550 25.40 25.55 25.15 25.20 0.20 -0.79% 25.20 1 25.25 10 8.16
2013-09-10 2383 933387 482 23554796 25.50 25.50 25.00 25.10 0.10 -0.4% 25.10 83 25.15 9 8.12
2013-09-11 2383 1132876 547 28344550 25.10 25.25 24.90 25.05 0.05 -0.2% 25.00 20 25.05 2 8.11
2013-09-12 2383 578344 351 14495172 25.05 25.15 25.00 25.00 0.05 -0.2% 25.00 25 25.10 1 8.09
2013-09-13 2383 1613577 744 40811764 25.15 25.65 24.85 25.25 0.25 1% 25.25 130 25.30 20 8.17
2013-09-14 2383 645193 270 16224380 25.15 25.30 25.10 25.10 0.15 -0.59% 25.10 67 25.15 12 8.12
2013-09-16 2383 918087 393 23072885 25.00 25.25 25.00 25.20 0.10 0.4% 25.15 44 25.20 18 8.16
2013-09-17 2383 1033906 392 25889650 25.10 25.15 25.00 25.05 0.15 -0.6% 25.00 56 25.05 25 8.11
2013-09-18 2383 1213627 337 30353375 24.95 25.15 24.95 25.00 0.05 -0.2% 25.00 29 25.05 1 8.09
2013-09-23 2383 801557 439 20229350 25.10 25.35 25.05 25.30 0.30 1.2% 25.30 23 25.35 99 8.19
2013-09-24 2383 929958 592 23466078 25.35 25.45 25.10 25.15 0.15 -0.59% 25.15 26 25.20 6 8.14
2013-09-25 2383 1907388 952 47694472 25.05 25.15 24.90 24.95 0.20 -0.8% 24.95 106 25.00 2 8.07
2013-09-26 2383 1529460 679 37949328 24.90 25.00 24.70 24.75 0.20 -0.8% 24.75 25 24.80 3 8.01
2013-09-27 2383 1531477 713 38471175 24.75 25.35 24.75 25.15 0.40 1.62% 25.15 17 25.20 39 8.14
2013-09-30 2383 912224 497 22753230 25.10 25.10 24.85 24.95 0.20 -0.8% 24.90 34 24.95 1 8.07
2013-10-01 2383 969350 633 24146322 25.00 25.00 24.85 24.85 0.10 -0.4% 24.85 13 24.90 2 8.04
2013-10-02 2383 694069 417 17249592 24.95 25.00 24.75 24.80 0.05 -0.2% 24.80 51 24.85 17 8.03
2013-10-03 2383 2109712 806 52937969 24.80 25.25 24.80 25.05 0.25 1.01% 25.05 12 25.10 24 8.11
2013-10-04 2383 1181489 545 29761912 25.25 25.30 25.10 25.10 0.05 0.2% 25.10 43 25.15 11 8.12
2013-10-07 2383 741586 353 18592550 25.10 25.15 25.00 25.05 0.05 -0.2% 25.05 6 25.10 40 8.11
2013-10-08 2383 959797 414 23932494 25.05 25.05 24.80 24.85 0.20 -0.8% 24.85 105 24.90 2 8.04
2013-10-09 2383 1934298 776 47802698 24.80 24.90 24.65 24.65 0.20 -0.8% 24.65 1 24.70 5 7.98
2013-10-11 2383 2722248 1302 66811340 24.80 24.85 24.30 24.40 0.25 -1.01% 24.40 5 24.45 11 7.90
2013-10-14 2383 1966964 764 47368136 24.50 24.50 24.00 24.00 0.40 -1.64% 24.00 72 24.05 40 7.77
2013-10-15 2383 1689550 753 40591650 24.05 24.25 23.95 24.00 0.00 0% 24.00 78 24.10 3 7.77
2013-10-16 2383 2168337 798 51941888 24.00 24.05 23.90 24.00 0.00 0% 23.95 2 24.00 9 7.77
2013-10-17 2383 1373580 731 32958742 24.00 24.20 23.90 24.00 0.00 0% 23.95 72 24.00 2 7.77
2013-10-18 2383 1224803 589 29530643 24.00 24.30 24.00 24.15 0.15 0.62% 24.10 11 24.15 22 7.82
2013-10-21 2383 1422583 597 34158054 24.20 24.25 23.90 23.95 0.20 -0.83% 23.90 113 24.00 13 7.75
2013-10-22 2383 812533 397 19491242 24.05 24.10 23.90 24.10 0.15 0.63% 24.05 2 24.10 16 7.80
2013-10-23 2383 582110 324 13975640 24.10 24.15 23.90 24.00 0.10 -0.41% 23.95 32 24.00 32 7.77
2013-10-24 2383 777013 376 18682212 24.00 24.15 23.85 24.10 0.10 0.42% 24.05 21 24.10 4 7.80
2013-10-25 2383 1450860 695 35297101 24.10 24.45 24.05 24.35 0.25 1.04% 24.30 14 24.35 5 7.88
2013-10-28 2383 1135573 449 27772115 24.40 24.55 24.35 24.45 0.10 0.41% 24.45 2 24.50 111 7.91
2013-10-29 2383 956734 380 23322883 24.45 24.55 24.25 24.45 0.00 0% 24.40 17 24.45 16 7.91
2013-10-30 2383 741099 324 18100610 24.55 24.60 24.35 24.40 0.05 -0.2% 24.40 20 24.45 9 7.90
2013-10-31 2383 778132 329 18920802 24.45 24.45 24.20 24.30 0.10 -0.41% 24.30 1 24.40 14 7.86
2013-11-01 2383 666161 265 16124741 24.30 24.40 24.10 24.20 0.10 -0.41% 24.15 22 24.25 11 7.83
2013-11-04 2383 578748 262 13991771 24.35 24.35 24.10 24.10 0.10 -0.41% 24.10 48 24.15 10 7.80
2013-11-05 2383 580578 251 14048345 24.10 24.30 24.10 24.20 0.10 0.41% 24.15 12 24.20 2 7.83
2013-11-06 2383 628271 244 15158454 24.05 24.20 24.05 24.10 0.10 -0.41% 24.10 13 24.15 1 7.80
2013-11-07 2383 723073 281 17432652 24.05 24.20 24.00 24.10 0.00 0% 24.05 24 24.10 7 7.80
2013-11-08 2383 658407 295 15939003 24.10 24.30 24.10 24.20 0.10 0.41% 24.15 42 24.20 10 7.83
2013-11-11 2383 881628 292 21392148 24.50 24.50 24.15 24.20 0.00 0% 24.20 15 24.25 4 7.83
2013-11-12 2383 1001993 467 24212378 24.20 24.35 23.95 24.10 0.10 -0.41% 24.10 17 24.15 2 8.46
2013-11-13 2383 1020397 357 24751305 24.30 24.35 24.20 24.30 0.20 0.83% 24.30 31 24.35 26 8.53
2013-11-14 2383 3400201 1387 84256425 24.50 25.20 24.35 25.00 0.70 2.88% 24.95 2 25.00 15 8.77
2013-11-15 2383 1715530 842 42355986 25.00 25.05 24.55 24.65 0.35 -1.4% 24.60 57 24.65 2 8.65
2013-11-18 2383 559443 330 13769603 24.80 24.80 24.50 24.50 0.15 -0.61% 24.50 95 24.55 1 8.60
2013-11-19 2383 1102333 422 27115704 24.50 24.70 24.50 24.65 0.15 0.61% 24.60 18 24.70 82 8.65
2013-11-20 2383 589559 229 14555846 24.75 24.75 24.65 24.70 0.05 0.2% 24.70 5 24.75 27 8.67
2013-11-21 2383 803869 302 19654412 24.60 24.60 24.35 24.35 0.35 -1.42% 24.35 18 24.40 1 8.54
2013-11-22 2383 1073205 297 26388729 24.40 24.80 24.40 24.55 0.20 0.82% 24.55 4 24.60 37 8.61
2013-11-25 2383 804051 266 19784948 24.70 24.70 24.50 24.60 0.05 0.2% 24.60 18 24.65 8 8.63
2013-11-26 2383 800545 276 19776903 24.60 24.80 24.60 24.70 0.10 0.41% 24.70 26 24.75 2 8.67
2013-11-27 2383 1396638 513 34784080 24.70 25.00 24.70 24.90 0.20 0.81% 24.90 34 24.95 38 8.74
2013-11-28 2383 4119498 1398 104086291 25.20 25.45 24.95 25.30 0.40 1.61% 25.30 27 25.35 65 8.88
2013-11-29 2383 5640378 1650 144369934 25.40 25.80 25.40 25.50 0.20 0.79% 25.45 24 25.50 184 8.95
2013-12-02 2383 2764223 962 70681083 25.60 25.70 25.35 25.65 0.15 0.59% 25.50 435 25.65 37 9.00
2013-12-03 2383 1281969 552 32687108 25.50 25.65 25.40 25.50 0.15 -0.58% 25.45 19 25.50 1 8.95
2013-12-04 2383 1270273 552 32322980 25.50 25.55 25.30 25.50 0.00 0% 25.50 5 25.55 21 8.95
2013-12-05 2383 1408644 618 35663440 25.45 25.55 25.15 25.20 0.30 -1.18% 25.20 27 25.30 12 8.84
2013-12-06 2383 1102549 381 27929959 25.30 25.50 25.20 25.40 0.20 0.79% 25.40 6 25.45 9 8.91
2013-12-09 2383 3283831 1094 82099675 25.25 25.35 24.75 24.75 0.65 -2.56% 24.75 36 24.80 1 8.68
2013-12-10 2383 914498 381 22672294 24.80 24.90 24.70 24.80 0.05 0.2% 24.80 64 24.85 45 8.70
2013-12-11 2383 677737 397 16867957 24.80 25.00 24.80 24.80 0.00 0% 24.80 18 24.90 34 8.70
2013-12-12 2383 424561 241 10506203 24.80 24.95 24.65 24.80 0.00 0% 24.75 2 24.80 25 8.70
2013-12-13 2383 350604 184 8692803 24.80 24.85 24.60 24.75 0.05 -0.2% 24.75 82 24.80 2 8.68
2013-12-16 2383 949517 485 23306513 24.70 24.75 24.45 24.45 0.30 -1.21% 24.45 56 24.50 18 8.58
2013-12-17 2383 451881 222 11101336 24.50 24.65 24.50 24.55 0.10 0.41% 24.55 19 24.60 5 8.61
2013-12-18 2383 393894 188 9685042 24.60 24.70 24.50 24.70 0.15 0.61% 24.65 17 24.70 26 8.67
2013-12-19 2383 601081 306 14811696 24.75 24.85 24.50 24.50 0.20 -0.81% 24.50 41 24.60 228 8.60
2013-12-20 2383 638181 268 15658410 24.50 24.65 24.45 24.50 0.00 0% 24.50 8 24.55 29 8.60
2013-12-23 2383 509083 207 12564829 24.50 24.80 24.50 24.70 0.20 0.82% 24.65 4 24.70 5 8.67
2013-12-24 2383 398428 194 9841617 24.80 24.80 24.65 24.65 0.05 -0.2% 24.65 29 24.75 30 8.65
2013-12-25 2383 558261 249 13774840 24.85 24.85 24.60 24.70 0.05 0.2% 24.65 16 24.70 44 8.67
2013-12-26 2383 902817 365 22405656 24.70 24.95 24.70 24.90 0.20 0.81% 24.90 29 24.95 41 8.74
2013-12-27 2383 962532 399 24093140 25.00 25.10 25.00 25.05 0.15 0.6% 25.00 101 25.05 9 8.79
2013-12-30 2383 760258 363 19046499 25.15 25.20 24.95 24.95 0.10 -0.4% 24.95 7 25.00 1 8.75
2013-12-31 2383 917155 371 22957894 25.00 25.15 24.90 25.00 0.05 0.2% 25.00 115 25.05 31 8.77
2013-12-31 2383 917155 371 22957894 25.00 25.15 24.90 25.00 0.05 0% 25.00 115 25.05 31 8.77