太極(4934)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　9.90
0
0%		10.00
0.1
1.01%		10.70
0.7
7%		 　11.40
0.7
6.54%		12.05
0.65
5.7%		11.80
-0.25
-2.07%		11.95
0.15
1.27%		12.70
0.75
6.28%		 　13.55
0.85
6.69%		14.45
0.9
6.64%		14.25
-0.2
-1.38%		13.60
-0.65
-4.56%		14.55
0.95
6.99%		 　14.65
0.1
0.69%		14.00
-0.65
-4.44%		14.00
0
0%		13.70
-0.3
-2.14%		12.80
-0.9
-6.57%		 　13.25
0.45
3.52%		14.15
0.9
6.79%		13.80
-0.35
-2.47%		13.90
0.1
0.72%		13
2 月13.70
-0.2
-1.44%		 　13.35
-0.35
-2.55%		13.15
-0.2
-1.5%		13.00
-0.15
-1.14%		 　　　　　　　　　　13.30
0.3
2.31%		13.85
0.55
4.14%		13.75
-0.1
-0.72%		13.80
0.05
0.36%		13.40
-0.4
-2.9%		13.15
-0.25
-1.87%		 13.20
0.05
0.38%		13.35
0.15
1.14%		13.10
-0.25
-1.87%		 13.41
3 月13.55
0.45
3.44%		 　13.40
-0.15
-1.11%		13.25
-0.15
-1.12%		14.15
0.9
6.79%		14.85
0.7
4.95%		15.00
0.15
1.01%		 　16.05
1.05
7%		15.60
-0.45
-2.8%		16.00
0.4
2.56%		15.55
-0.45
-2.81%		15.20
-0.35
-2.25%		 　14.25
-0.95
-6.25%		15.20
0.95
6.67%		14.85
-0.35
-2.3%		14.90
0.05
0.34%		15.15
0.25
1.68%		 　14.85
-0.3
-1.98%		14.35
-0.5
-3.37%		14.70
0.35
2.44%		14.45
-0.25
-1.7%		14.60
0.15
1.04%		 14.71
4 月14.35
-0.25
-1.71%		14.80
0.45
3.14%		14.65
-0.15
-1.01%		 　　　13.70
-0.95
-6.48%		13.70
0
0%		14.65
0.95
6.93%		14.35
-0.3
-2.05%		14.35
0
0%		 　13.95
-0.4
-2.79%		14.20
0.25
1.79%		14.25
0.05
0.35%		14.05
-0.2
-1.4%		14.35
0.3
2.14%		 　14.15
-0.2
-1.39%		14.10
-0.05
-0.35%		14.20
0.1
0.71%		14.55
0.35
2.46%		14.55
0
0%		 　15.35
0.8
5.5%		15.20
-0.15
-0.98%		 14.37
5 月　14.75
-0.45
-2.96%		14.85
0.1
0.68%		 　14.75
-0.1
-0.67%		15.00
0.25
1.69%		14.95
-0.05
-0.33%		15.45
0.5
3.34%		15.80
0.35
2.27%		 　16.10
0.3
1.9%		15.80
-0.3
-1.86%		16.00
0.2
1.27%		15.50
-0.5
-3.13%		15.65
0.15
0.97%		 　15.80
0.15
0.96%		15.75
-0.05
-0.32%		15.40
-0.35
-2.22%		15.40
0
0%		15.35
-0.05
-0.32%		 　15.35
0
0%		15.40
0.05
0.33%		14.95
-0.45
-2.92%		15.05
0.1
0.67%		14.90
-0.15
-1%		15.38
6 月 　15.20
0.3
2.01%		15.00
-0.2
-1.32%		14.65
-0.35
-2.33%		14.30
-0.35
-2.39%		14.15
-0.15
-1.05%		 　14.15
0
0%		14.20
0.05
0.35%		 14.45
0.25
1.76%		13.80
-0.65
-4.5%		 　13.95
0.15
1.09%		14.20
0.25
1.79%		13.90
-0.3
-2.11%		13.60
-0.3
-2.16%		13.10
-0.5
-3.68%		 　13.30
0.2
1.53%		12.70
-0.6
-4.51%		13.55
0.85
6.69%		13.50
-0.05
-0.37%		13.45
-0.05
-0.37%		 14
7 月13.90
0.45
3.35%		13.70
-0.2
-1.44%		13.75
0.05
0.36%		13.95
0.2
1.45%		13.70
-0.25
-1.79%		 　13.30
-0.4
-2.92%		13.50
0.2
1.5%		13.15
-0.35
-2.59%		13.25
0.1
0.76%		13.20
-0.05
-0.38%		 　13.65
0.45
3.41%		13.35
-0.3
-2.2%		13.35
0
0%		13.00
-0.35
-2.62%		13.20
0.2
1.54%		 　13.25
0.05
0.38%		14.15
0.9
6.79%		14.10
-0.05
-0.35%		14.00
-0.1
-0.71%		13.70
-0.3
-2.14%		 　13.25
-0.45
-3.28%		13.40
0.15
1.13%		13.05
-0.35
-2.61%		13.49
8 月13.30
0.25
1.92%		13.20
-0.1
-0.75%		 　13.45
0.25
1.89%		13.40
-0.05
-0.37%		14.30
0.9
6.72%		14.80
0.5
3.5%		14.45
-0.35
-2.36%		 　14.25
-0.2
-1.38%		14.70
0.45
3.16%		14.45
-0.25
-1.7%		14.55
0.1
0.69%		15.20
0.65
4.47%		 　15.05
-0.15
-0.99%		14.55
-0.5
-3.32%		 14.60
0.05
0.34%		14.80
0.2
1.37%		 　14.80
0
0%		14.55
-0.25
-1.69%		14.70
0.15
1.03%		15.20
0.5
3.4%		14.80
-0.4
-2.63%		 14.46
9 月　15.25
0.45
3.04%		15.15
-0.1
-0.66%		15.45
0.3
1.98%		15.25
-0.2
-1.29%		15.55
0.3
1.97%		 　14.50
-1.05
-6.75%		14.00
-0.5
-3.45%		14.05
0.05
0.36%		14.10
0.05
0.36%		14.40
0.3
2.13%		14.25
-0.15
-1.04%		 14.15
-0.1
-0.7%		14.30
0.15
1.06%		14.65
0.35
2.45%		 　　　14.85
0.2
1.37%		14.60
-0.25
-1.68%		14.80
0.2
1.37%		14.35
-0.45
-3.04%		14.40
0.05
0.35%		 　14.60
0.2
1.39%		 14.62
10 月14.65
0.05
0.34%		14.80
0.15
1.02%		14.80
0
0%		15.80
1
6.76%		 　16.05
0.25
1.58%		15.85
-0.2
-1.25%		15.45
-0.4
-2.52%		 16.05
0.6
3.88%		 　17.15
1.1
6.85%		18.35
1.2
7%		19.05
0.7
3.81%		19.55
0.5
2.62%		19.00
-0.55
-2.81%		 　20.30
1.3
6.84%		20.65
0.35
1.72%		20.65
0
0%		22.05
1.4
6.78%		22.10
0.05
0.23%		 　22.10
0
0%		22.10
0
0%		21.95
-0.15
-0.68%		22.10
0.15
0.68%		18.6
11 月22.05
-0.05
-0.23%		 　22.45
0.4
1.81%		23.20
0.75
3.34%		24.80
1.6
6.9%		25.50
0.7
2.82%		25.10
-0.4
-1.57%		 　25.45
0.35
1.39%		24.30
-1.15
-4.52%		25.40
1.1
4.53%		25.00
-0.4
-1.57%		25.75
0.75
3%		 　25.10
-0.65
-2.52%		25.10
0
0%		25.00
-0.1
-0.4%		24.70
-0.3
-1.2%		24.30
-0.4
-1.62%		 　24.75
0.45
1.85%		25.10
0.35
1.41%		26.85
1.75
6.97%		28.60
1.75
6.52%		28.80
0.2
0.7%		 25.31
12 月　29.20
0.4
1.39%		30.10
0.9
3.08%		29.10
-1
-3.32%		29.50
0.4
1.37%		28.75
-0.75
-2.54%		 　27.25
-1.5
-5.22%		28.00
0.75
2.75%		27.35
-0.65
-2.32%		27.40
0.05
0.18%		27.80
0.4
1.46%		 　27.45
-0.35
-1.26%		27.65
0.2
0.73%		27.45
-0.2
-0.72%		27.00
-0.45
-1.64%		26.85
-0.15
-0.56%		 　26.20
-0.65
-2.42%		28.00
1.8
6.87%		28.35
0.35
1.25%		28.25
-0.1
-0.35%		28.25
0
0%		 　29.35
1.1
3.89%		28.50
-0.85
-2.9%		28

說明:最高漲幅:7%最低跌幅:-6.75% 最高價:30.10最低價:9.90平均價:16.69,灰色底表示週末,漲162天(72.75)元,跌128天(-47.15)元,平盤20天
7%=27,6%=4,5%=2,4%=10,3%=24,2%=34,1%=42,0%=39,-0%=2,-1%=3,-2%=4,-3%=6,-4%=12,-5%=30,-6%=35,-7%=36,

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 4934 467892 141 4642925 10.00 10.00 9.90 9.90 0.00 0% 9.87 10 9.90 7 0.00
2013-01-03 4934 1113108 290 11204480 10.00 10.20 9.95 10.00 0.10 1.01% 10.00 51 10.05 2 0.00
2013-01-04 4934 4631572 1085 49124116 10.25 10.70 10.25 10.70 0.70 7% 10.70 495 0.00 0 0.00
2013-01-07 4934 2531308 603 28630560 11.15 11.40 11.05 11.40 0.70 6.54% 11.40 2127 0.00 0 0.00
2013-01-08 4934 8541961 2596 100553025 11.80 12.10 11.50 12.05 0.65 5.7% 12.00 8 12.05 26 0.00
2013-01-09 4934 3469540 1140 41644267 12.15 12.50 11.70 11.80 0.25 -2.07% 11.80 51 11.85 19 0.00
2013-01-10 4934 8250722 2084 101667473 12.20 12.60 11.70 11.95 0.15 1.27% 11.95 33 12.00 75 0.00
2013-01-11 4934 6128670 1970 75083606 11.90 12.70 11.80 12.70 0.75 6.28% 12.60 75 12.70 17 0.00
2013-01-14 4934 10120975 2725 134623556 12.70 13.55 12.60 13.55 0.85 6.69% 13.55 854 0.00 0 0.00
2013-01-15 4934 7587942 1708 109645749 14.45 14.45 14.45 14.45 0.90 6.64% 14.45 8738 0.00 0 0.00
2013-01-16 4934 22244224 6829 328421259 14.90 15.25 14.15 14.25 0.20 -1.38% 14.25 68 14.30 2 0.00
2013-01-17 4934 9759612 3088 136303628 14.20 14.50 13.35 13.60 0.65 -4.56% 13.60 12 13.65 2 0.00
2013-01-18 4934 13834000 3742 197055544 14.10 14.55 13.60 14.55 0.95 6.99% 14.55 112 0.00 0 0.00
2013-01-21 4934 19056123 5679 283766246 14.65 15.30 14.55 14.65 0.10 0.69% 14.65 75 14.70 100 0.00
2013-01-22 4934 7470242 2545 107353911 14.70 14.90 13.95 14.00 0.65 -4.44% 14.00 2 14.05 7 0.00
2013-01-23 4934 4879450 1690 68275274 14.10 14.25 13.75 14.00 0.00 0% 13.95 65 14.00 196 0.00
2013-01-24 4934 3157200 1163 44049040 14.00 14.20 13.70 13.70 0.30 -2.14% 13.70 96 13.75 2 0.00
2013-01-25 4934 6377438 1845 83169106 13.70 13.70 12.80 12.80 0.90 -6.57% 12.80 159 12.85 21 0.00
2013-01-28 4934 5975940 2009 78164252 12.90 13.25 12.70 13.25 0.45 3.52% 13.20 22 13.25 24 0.00
2013-01-29 4934 8216588 2625 113357716 13.25 14.15 13.05 14.15 0.90 6.79% 14.15 639 0.00 0 0.00
2013-01-30 4934 6943472 2324 97770060 14.15 14.35 13.80 13.80 0.35 -2.47% 13.80 158 13.85 1 0.00
2013-01-31 4934 4065690 1452 56505840 13.90 14.15 13.65 13.90 0.10 0.72% 13.90 16 13.95 40 0.00
2013-02-01 4934 3737811 1389 52049478 14.00 14.25 13.65 13.70 0.20 -1.44% 13.70 71 13.75 12 0.00
2013-02-04 4934 2662338 1013 36293532 13.95 14.00 13.35 13.35 0.35 -2.55% 13.35 21 13.40 3 0.00
2013-02-05 4934 2707991 1003 36060583 13.30 13.60 13.15 13.15 0.20 -1.5% 13.15 57 13.30 28 0.00
2013-02-06 4934 2103360 814 27589394 13.40 13.45 13.00 13.00 0.15 -1.14% 13.00 256 13.05 1 0.00
2013-02-18 4934 2037210 814 27280521 13.55 13.60 13.25 13.30 0.30 2.31% 13.30 30 13.35 8 0.00
2013-02-19 4934 3779737 1443 51514831 13.15 13.90 13.15 13.85 0.55 4.14% 13.85 37 13.90 113 0.00
2013-02-20 4934 2379443 881 32825394 13.90 13.95 13.60 13.75 0.10 -0.72% 13.75 5 13.80 21 0.00
2013-02-21 4934 2611450 923 36181465 13.65 14.10 13.60 13.80 0.05 0.36% 13.75 29 13.80 14 0.00
2013-02-22 4934 1925117 770 26117106 13.95 13.95 13.30 13.40 0.40 -2.9% 13.40 26 13.45 9 0.00
2013-02-23 4934 2280991 855 30059933 13.60 13.60 13.00 13.15 0.25 -1.87% 13.10 67 13.15 2 0.00
2013-02-25 4934 2970900 978 39500740 13.20 13.50 13.10 13.20 0.05 0.38% 13.20 24 13.25 3 0.00
2013-02-26 4934 2993199 1183 40599355 13.45 13.90 13.30 13.35 0.15 1.14% 13.35 16 13.40 23 0.00
2013-02-27 4934 1454640 538 19326997 13.45 13.55 13.10 13.10 0.25 -1.87% 13.10 103 13.25 6 0.00
2013-03-01 4934 2284880 917 30832978 13.40 13.80 13.10 13.55 0.45 3.44% 13.55 14 13.60 52 0.00
2013-03-04 4934 2179231 747 29526871 13.80 13.80 13.35 13.40 0.15 -1.11% 13.40 16 13.45 10 0.00
2013-03-05 4934 1870820 642 24873793 13.35 13.50 13.20 13.25 0.15 -1.12% 13.25 124 13.30 3 0.00
2013-03-06 4934 7340510 2155 102009964 13.50 14.15 13.40 14.15 0.90 6.79% 14.15 13198 0.00 0 0.00
2013-03-07 4934 20616062 5319 308853062 15.00 15.10 14.65 14.85 0.70 4.95% 14.85 71 14.90 57 0.00
2013-03-08 4934 10469500 3208 156845947 14.85 15.25 14.55 15.00 0.15 1.01% 14.95 8 15.00 354 0.00
2013-03-11 4934 15284869 3765 241398242 15.30 16.05 14.95 16.05 1.05 7% 16.05 12920 0.00 0 0.00
2013-03-12 4934 19835360 5698 322821815 16.35 16.80 15.50 15.60 0.45 -2.8% 15.60 158 15.65 6 0.00
2013-03-13 4934 10946937 3476 172308091 15.60 16.20 15.25 16.00 0.40 2.56% 16.00 238 16.05 76 0.00
2013-03-14 4934 6843054 2412 108824686 16.00 16.30 15.55 15.55 0.45 -2.81% 15.55 55 15.60 47 0.00
2013-03-15 4934 6374000 2330 99423748 15.60 16.00 15.20 15.20 0.35 -2.25% 15.20 142 15.25 26 0.00
2013-03-18 4934 5619817 2031 81976759 15.10 15.30 14.15 14.25 0.95 -6.25% 14.25 25 14.30 46 0.00
2013-03-19 4934 7569989 2429 112091983 14.30 15.20 14.30 15.20 0.95 6.67% 15.20 138 0.00 0 0.00
2013-03-20 4934 4691183 1708 70789447 15.15 15.25 14.80 14.85 0.35 -2.3% 14.85 54 14.90 25 0.00
2013-03-21 4934 5233242 1894 78801429 15.00 15.40 14.80 14.90 0.05 0.34% 14.90 8 14.95 40 0.00
2013-03-22 4934 7993000 2598 122430947 15.00 15.50 14.90 15.15 0.25 1.68% 15.15 24 15.20 53 0.00
2013-03-25 4934 4334999 1424 65236284 15.40 15.40 14.85 14.85 0.30 -1.98% 14.85 148 14.95 3 0.00
2013-03-26 4934 3304978 1373 48091885 14.85 14.85 14.30 14.35 0.50 -3.37% 14.35 60 14.40 9 0.00
2013-03-27 4934 6683090 2259 99488368 14.45 15.20 14.45 14.70 0.35 2.44% 14.70 3 14.75 9 0.00
2013-03-28 4934 2944600 1300 42762930 14.70 14.85 14.40 14.45 0.25 -1.7% 14.40 128 14.50 33 0.00
2013-03-29 4934 4918860 1658 72616062 14.45 15.00 14.45 14.60 0.15 1.04% 14.60 36 14.70 39 0.00
2013-04-01 4934 2994150 1156 43175417 14.60 14.60 14.20 14.35 0.25 -1.71% 14.35 57 14.45 1 0.00
2013-04-02 4934 5274180 1827 78127146 14.40 15.00 14.40 14.80 0.45 3.14% 14.75 27 14.80 57 0.00
2013-04-03 4934 3699502 1231 54432979 14.95 15.00 14.50 14.65 0.15 -1.01% 14.60 59 14.65 2 0.00
2013-04-08 4934 3970287 1379 54712166 14.05 14.20 13.65 13.70 0.95 -6.48% 13.70 28 13.75 24 0.00
2013-04-09 4934 3177012 1075 43831061 13.80 14.00 13.60 13.70 0.00 0% 13.70 23 13.75 9 0.00
2013-04-10 4934 4458082 1089 64957899 14.20 14.65 14.10 14.65 0.95 6.93% 14.65 8562 0.00 0 0.00
2013-04-11 4934 7355081 2119 107949568 14.80 14.95 14.35 14.35 0.30 -2.05% 14.35 61 14.50 12 0.00
2013-04-12 4934 3039201 1066 43870513 14.35 14.60 14.30 14.35 0.00 0% 14.30 91 14.35 11 0.00
2013-04-15 4934 2151301 875 30457067 14.35 14.55 13.95 13.95 0.40 -2.79% 13.95 30 14.00 23 0.00
2013-04-16 4934 3381450 1124 47372395 13.50 14.30 13.50 14.20 0.25 1.79% 14.15 13 14.20 5 0.00
2013-04-17 4934 3075090 1179 44191973 14.20 14.55 14.15 14.25 0.05 0.35% 14.25 16 14.30 10 0.00
2013-04-18 4934 1656382 686 23465678 14.10 14.40 14.00 14.05 0.20 -1.4% 14.05 12 14.10 44 0.00
2013-04-19 4934 3310270 1237 48036909 14.25 14.80 14.15 14.35 0.30 2.14% 14.35 18 14.40 212 0.00
2013-04-22 4934 1917328 695 27322906 14.50 14.50 14.10 14.15 0.20 -1.39% 14.15 27 14.20 1 0.00
2013-04-23 4934 916360 382 12979890 14.30 14.35 14.00 14.10 0.05 -0.35% 14.05 20 14.10 2 0.00
2013-04-24 4934 1313292 470 18820766 14.20 14.45 14.15 14.20 0.10 0.71% 14.20 132 14.25 10 0.00
2013-04-25 4934 2062562 790 29954967 14.30 14.70 14.30 14.55 0.35 2.46% 14.55 48 14.60 130 0.00
2013-04-26 4934 7095312 2313 105940357 14.80 15.35 14.55 14.55 0.00 0% 14.55 72 14.60 31 0.00
2013-04-29 4934 14208258 4313 216381631 14.85 15.55 14.85 15.35 0.80 5.5% 15.30 39 15.35 65 0.00
2013-04-30 4934 5082945 1827 77678570 15.50 15.70 15.05 15.20 0.15 -0.98% 15.15 44 15.20 3 0.00
2013-05-02 4934 3069607 1086 45503721 15.05 15.20 14.65 14.75 0.45 -2.96% 14.75 186 14.80 36 0.00
2013-05-03 4934 4665630 1644 70582973 15.00 15.40 14.85 14.85 0.10 0.68% 14.85 21 14.90 70 0.00
2013-05-06 4934 2182860 779 32305948 15.10 15.10 14.65 14.75 0.10 -0.67% 14.75 16 14.80 21 0.00
2013-05-07 4934 2898270 1133 43314623 14.95 15.10 14.75 15.00 0.25 1.69% 14.95 1 15.00 117 0.00
2013-05-08 4934 5799459 1850 87753688 15.10 15.30 14.90 14.95 0.05 -0.33% 14.95 35 15.00 121 0.00
2013-05-09 4934 12489489 3442 194442404 15.20 15.80 15.20 15.45 0.50 3.34% 15.45 144 15.50 43 0.00
2013-05-10 4934 16631164 4955 263423021 15.75 16.05 15.55 15.80 0.35 2.27% 15.75 132 15.80 35 0.00
2013-05-13 4934 12672899 4020 205114371 16.00 16.45 15.80 16.10 0.30 1.9% 16.10 139 16.15 5 0.00
2013-05-14 4934 5445223 1849 86379522 16.20 16.25 15.60 15.80 0.30 -1.86% 15.80 59 15.85 1 0.00
2013-05-15 4934 7201988 2523 115282608 15.95 16.20 15.75 16.00 0.20 1.27% 16.00 211 16.05 10 0.00
2013-05-16 4934 9469175 3207 151097510 16.25 16.30 15.40 15.50 0.50 -3.13% 15.50 19 15.55 44 0.00
2013-05-17 4934 4242170 1530 66637702 15.50 15.85 15.50 15.65 0.15 0.97% 15.65 65 15.70 25 0.00
2013-05-20 4934 3341280 1177 52936810 15.95 16.05 15.70 15.80 0.15 0.96% 15.75 66 15.80 5 0.00
2013-05-21 4934 11486252 3140 184404892 16.00 16.40 15.70 15.75 0.05 -0.32% 15.75 44 15.80 69 0.00
2013-05-22 4934 5942330 1980 91875147 15.75 15.80 15.20 15.40 0.35 -2.22% 15.40 221 15.45 14 0.00
2013-05-23 4934 7197096 2295 112944968 15.80 16.00 15.40 15.40 0.00 0% 15.35 52 15.40 157 0.00
2013-05-24 4934 3295900 1072 50639060 15.50 15.60 15.20 15.35 0.05 -0.32% 15.35 184 15.40 26 0.00
2013-05-27 4934 2308000 768 35368850 15.50 15.50 15.20 15.35 0.00 0% 15.30 61 15.35 34 0.00
2013-05-28 4934 4547270 1443 70764381 15.35 15.75 15.35 15.40 0.05 0.33% 15.40 12 15.45 22 0.00
2013-05-29 4934 3342589 1146 50115225 15.40 15.40 14.75 14.95 0.45 -2.92% 14.95 83 15.00 1 0.00
2013-05-30 4934 1794001 662 27010265 14.95 15.20 14.85 15.05 0.10 0.67% 15.05 35 15.10 70 0.00
2013-05-31 4934 2350307 725 35493343 15.20 15.30 14.90 14.90 0.15 -1% 14.90 19 14.95 1 0.00
2013-06-03 4934 2348170 856 35460857 14.70 15.25 14.70 15.20 0.30 2.01% 15.15 14 15.20 98 0.00
2013-06-04 4934 2729360 1060 41454432 15.25 15.40 14.95 15.00 0.20 -1.32% 15.00 157 15.10 1 0.00
2013-06-05 4934 2492975 848 37216679 15.30 15.30 14.65 14.65 0.35 -2.33% 14.65 8 14.70 1 0.00
2013-06-06 4934 2046441 926 29575362 14.70 14.80 14.20 14.30 0.35 -2.39% 14.25 30 14.30 1 0.00
2013-06-07 4934 3535481 1163 51021503 14.60 14.85 14.00 14.15 0.15 -1.05% 14.15 18 14.20 4 0.00
2013-06-10 4934 1122100 410 15935910 14.35 14.35 14.10 14.15 0.00 0% 14.15 37 14.20 1 0.00
2013-06-11 4934 1625180 530 23173546 14.30 14.40 14.15 14.20 0.05 0.35% 14.20 19 14.25 1 0.00
2013-06-13 4934 3921040 1528 56543422 14.20 14.60 14.15 14.45 0.25 1.76% 14.45 3 14.50 36 0.00
2013-06-14 4934 2625000 878 37229250 14.50 14.70 13.65 13.80 0.65 -4.5% 13.80 25 13.85 21 0.00
2013-06-17 4934 1057540 474 14660980 13.80 14.00 13.70 13.95 0.15 1.09% 13.95 26 14.00 33 0.00
2013-06-18 4934 869351 385 12272398 14.05 14.30 13.95 14.20 0.25 1.79% 14.15 3 14.20 27 0.00
2013-06-19 4934 1356351 479 18982110 14.25 14.25 13.80 13.90 0.30 -2.11% 13.90 13 13.95 3 0.00
2013-06-20 4934 935000 349 12717250 13.65 13.75 13.50 13.60 0.30 -2.16% 13.60 10 13.65 13 0.00
2013-06-21 4934 1278432 428 16764309 13.10 13.40 12.90 13.10 0.50 -3.68% 13.10 195 13.15 1 0.00
2013-06-24 4934 908440 386 12152707 13.30 13.60 13.20 13.30 0.20 1.53% 13.30 12 13.40 37 0.00
2013-06-25 4934 639053 273 8296452 13.10 13.40 12.70 12.70 0.60 -4.51% 12.70 25 12.80 1 0.00
2013-06-26 4934 2341170 829 31518903 13.10 13.55 13.10 13.55 0.85 6.69% 13.55 4554 0.00 0 0.00
2013-06-27 4934 1901857 693 26011040 13.90 13.95 13.45 13.50 0.05 -0.37% 13.50 32 13.55 35 0.00
2013-06-28 4934 1212000 454 16364000 13.60 13.70 13.35 13.45 0.05 -0.37% 13.45 70 13.50 64 0.00
2013-07-01 4934 1483000 535 20430050 13.60 13.90 13.55 13.90 0.45 3.35% 13.90 26 13.95 10 0.00
2013-07-02 4934 774739 333 10701923 14.00 14.00 13.65 13.70 0.20 -1.44% 13.70 30 13.75 18 0.00
2013-07-03 4934 999343 419 13709465 13.70 13.85 13.55 13.75 0.05 0.36% 13.75 1 13.80 27 0.00
2013-07-04 4934 3494000 1317 49113900 13.85 14.25 13.80 13.95 0.20 1.45% 13.90 50 13.95 2 0.00
2013-07-05 4934 1185360 495 16233595 13.95 14.00 13.55 13.70 0.25 -1.79% 13.65 29 13.70 6 0.00
2013-07-08 4934 776271 321 10483904 13.85 13.90 13.20 13.30 0.40 -2.92% 13.25 17 13.30 14 0.00
2013-07-09 4934 765000 342 10309450 13.40 13.60 13.40 13.50 0.20 1.5% 13.50 12 13.55 22 0.00
2013-07-10 4934 1029090 363 13706670 13.50 13.55 13.10 13.15 0.35 -2.59% 13.15 30 13.20 2 0.00
2013-07-11 4934 895019 359 11967700 13.30 13.55 13.25 13.25 0.10 0.76% 13.25 48 13.30 5 0.00
2013-07-12 4934 452000 217 5987600 13.35 13.40 13.15 13.20 0.05 -0.38% 13.20 76 13.25 9 0.00
2013-07-15 4934 2055447 803 27818256 13.30 13.75 13.25 13.65 0.45 3.41% 13.60 27 13.65 1 0.00
2013-07-16 4934 1197620 517 16237563 13.90 13.90 13.35 13.35 0.30 -2.2% 13.35 68 13.50 12 0.00
2013-07-17 4934 806100 342 10807390 13.50 13.60 13.30 13.35 0.00 0% 13.35 14 13.40 10 0.00
2013-07-18 4934 1184649 422 15535201 13.35 13.35 13.00 13.00 0.35 -2.62% 13.00 21 13.10 26 0.00
2013-07-19 4934 1173434 501 15434284 13.00 13.40 12.85 13.20 0.20 1.54% 13.15 37 13.20 14 0.00
2013-07-22 4934 564019 226 7468149 13.30 13.35 13.10 13.25 0.05 0.38% 13.25 3 13.30 26 0.00
2013-07-23 4934 4074723 1123 57065576 13.50 14.15 13.50 14.15 0.90 6.79% 14.15 11236 0.00 0 0.00
2013-07-24 4934 7281567 1732 103564819 14.15 14.35 14.10 14.10 0.05 -0.35% 14.10 37 14.15 49 0.00
2013-07-25 4934 3234540 965 46047805 13.95 14.45 13.95 14.00 0.10 -0.71% 14.00 24 14.05 1 0.00
2013-07-26 4934 2399327 625 33663029 14.00 14.25 13.70 13.70 0.30 -2.14% 13.70 98 13.80 1 0.00
2013-07-29 4934 1741268 593 23173673 13.50 13.55 13.15 13.25 0.45 -3.28% 13.25 6 13.30 10 0.00
2013-07-30 4934 476497 244 6360609 13.20 13.50 13.20 13.40 0.15 1.13% 13.35 11 13.40 58 0.00
2013-07-31 4934 759597 322 9964149 13.40 13.40 13.00 13.05 0.35 -2.61% 13.05 22 13.10 13 0.00
2013-08-01 4934 884005 341 11697565 13.20 13.35 13.05 13.30 0.25 1.92% 13.25 13 13.30 14 0.00
2013-08-02 4934 666270 328 8882837 13.45 13.50 13.20 13.20 0.10 -0.75% 13.20 86 13.25 3 0.00
2013-08-05 4934 1013090 346 13574056 13.20 13.60 13.20 13.45 0.25 1.89% 13.45 29 13.50 47 0.00
2013-08-06 4934 1268914 420 17143455 13.55 13.75 13.30 13.40 0.05 -0.37% 13.40 83 13.45 20 0.00
2013-08-07 4934 10367559 2158 148235993 14.30 14.30 14.15 14.30 0.90 6.72% 14.30 454 0.00 0 0.00
2013-08-08 4934 9223333 2937 133874978 14.40 14.85 14.15 14.80 0.50 3.5% 14.75 3 14.80 108 0.00
2013-08-09 4934 5698323 1882 84642134 14.80 15.15 14.45 14.45 0.35 -2.36% 14.45 276 14.50 28 0.00
2013-08-12 4934 1697820 631 24316044 14.45 14.65 14.15 14.25 0.20 -1.38% 14.20 37 14.25 11 0.00
2013-08-13 4934 3281637 1152 47993650 14.30 14.80 14.30 14.70 0.45 3.16% 14.65 11 14.70 42 0.00
2013-08-14 4934 1417462 527 20479002 14.70 14.70 14.30 14.45 0.25 -1.7% 14.45 15 14.50 10 0.00
2013-08-15 4934 2638000 986 38558599 14.60 14.75 14.40 14.55 0.10 0.69% 14.55 1 14.60 16 0.00
2013-08-16 4934 8784964 2752 132332102 14.45 15.30 14.45 15.20 0.65 4.47% 15.15 74 15.20 132 0.00
2013-08-19 4934 5490480 1731 83451873 15.20 15.40 15.05 15.05 0.15 -0.99% 15.05 134 15.10 12 0.00
2013-08-20 4934 2995100 950 44197944 15.05 15.10 14.45 14.55 0.50 -3.32% 14.55 74 14.60 54 0.00
2013-08-22 4934 1607000 540 23409850 14.45 14.75 14.40 14.60 0.05 0.34% 14.60 8 14.65 8 0.00
2013-08-23 4934 1478373 567 21864031 14.70 14.90 14.70 14.80 0.20 1.37% 14.80 21 14.85 24 0.00
2013-08-26 4934 1720973 620 25721895 15.10 15.10 14.80 14.80 0.00 0% 14.80 38 14.85 13 0.00
2013-08-27 4934 1342255 522 19610621 14.80 14.90 14.35 14.55 0.25 -1.69% 14.50 10 14.55 10 0.00
2013-08-28 4934 1693090 689 24845664 14.55 14.85 14.55 14.70 0.15 1.03% 14.65 37 14.70 91 0.00
2013-08-29 4934 9901626 2746 151779582 15.00 15.50 15.00 15.20 0.50 3.4% 15.20 41 15.25 60 0.00
2013-08-30 4934 3490793 1169 51944334 15.20 15.20 14.75 14.80 0.40 -2.63% 14.80 49 14.85 18 0.00
2013-09-02 4934 7390006 2037 112808590 15.00 15.40 15.00 15.25 0.45 3.04% 15.25 20 15.30 49 0.00
2013-09-03 4934 2624542 961 39767432 15.30 15.35 14.95 15.15 0.10 -0.66% 15.10 39 15.15 26 0.00
2013-09-04 4934 5956455 1953 92355879 15.25 15.70 15.20 15.45 0.30 1.98% 15.45 39 15.50 11 0.00
2013-09-05 4934 4595165 1387 70417755 15.50 15.60 15.15 15.25 0.20 -1.29% 15.25 7 15.35 20 0.00
2013-09-06 4934 8034748 2456 126197528 15.50 15.90 15.40 15.55 0.30 1.97% 15.55 17 15.60 101 0.00
2013-09-09 4934 5845288 1862 85256675 15.15 15.15 14.50 14.50 1.05 -6.75% 0.00 0 14.50 289 0.00
2013-09-10 4934 4116635 1347 58153940 14.40 14.50 13.80 14.00 0.50 -3.45% 14.00 44 14.05 12 0.00
2013-09-11 4934 2072498 842 29318972 13.90 14.35 13.90 14.05 0.05 0.36% 14.05 163 14.10 1 0.00
2013-09-12 4934 1093520 453 15479731 14.05 14.30 14.05 14.10 0.05 0.36% 14.10 87 14.15 10 0.00
2013-09-13 4934 2141174 831 30689337 14.25 14.40 14.10 14.40 0.30 2.13% 14.35 32 14.40 177 0.00
2013-09-14 4934 1976901 764 28500593 14.40 14.60 14.20 14.25 0.15 -1.04% 14.25 30 14.30 1 0.00
2013-09-16 4934 1331840 568 18962483 14.30 14.40 14.10 14.15 0.10 -0.7% 14.15 116 14.20 2 0.00
2013-09-17 4934 736599 326 10507133 14.25 14.35 14.15 14.30 0.15 1.06% 14.25 70 14.30 17 0.00
2013-09-18 4934 6666897 2335 98089669 14.40 14.90 14.40 14.65 0.35 2.45% 14.65 168 14.70 21 0.00
2013-09-23 4934 3212167 1157 47507570 14.75 14.95 14.60 14.85 0.20 1.37% 14.85 16 14.90 84 0.00
2013-09-24 4934 2640379 939 38622264 14.85 14.90 14.45 14.60 0.25 -1.68% 14.55 121 14.60 20 0.00
2013-09-25 4934 5558023 1970 82955486 14.60 15.15 14.45 14.80 0.20 1.37% 14.80 61 14.90 8 0.00
2013-09-26 4934 2730100 1093 39575884 14.85 14.85 14.25 14.35 0.45 -3.04% 14.35 50 14.40 14 0.00
2013-09-27 4934 1268180 521 18318774 14.50 14.60 14.35 14.40 0.05 0.35% 14.35 209 14.45 21 0.00
2013-09-30 4934 3355465 1285 49293837 14.30 14.85 14.25 14.60 0.20 1.39% 14.60 101 14.70 35 0.00
2013-10-01 4934 8466072 2744 127054003 14.65 15.40 14.60 14.65 0.05 0.34% 14.65 266 14.70 10 0.00
2013-10-02 4934 2962892 1004 44027312 14.85 15.05 14.75 14.80 0.15 1.02% 14.80 42 14.85 25 0.00
2013-10-03 4934 2815988 929 41874271 14.90 15.05 14.70 14.80 0.00 0% 14.80 69 14.85 1 0.00
2013-10-04 4934 14134613 3638 218495971 15.00 15.80 14.90 15.80 1.00 6.76% 15.75 33 15.80 216 0.00
2013-10-07 4934 14345070 4104 231270920 15.90 16.45 15.70 16.05 0.25 1.58% 16.05 21 16.10 107 0.00
2013-10-08 4934 6909894 2160 111072406 16.05 16.35 15.80 15.85 0.20 -1.25% 15.85 19 15.90 51 0.00
2013-10-09 4934 7279160 2058 113639797 15.85 16.20 15.35 15.45 0.40 -2.52% 15.45 9 15.50 91 0.00
2013-10-11 4934 7786528 2008 123388314 15.65 16.05 15.60 16.05 0.60 3.88% 16.00 60 16.05 68 0.00
2013-10-14 4934 20464751 5126 348952919 17.15 17.15 16.75 17.15 1.10 6.85% 17.15 1912 0.00 0 0.00
2013-10-15 4934 20279397 5861 362792019 17.50 18.35 17.35 18.35 1.20 7% 18.35 1146 0.00 0 0.00
2013-10-16 4934 25723866 8402 486224944 18.75 19.40 18.35 19.05 0.70 3.81% 19.05 30 19.10 138 0.00
2013-10-17 4934 16832408 5703 323627513 19.10 19.55 18.85 19.55 0.50 2.62% 19.55 13 19.60 536 0.00
2013-10-18 4934 15102864 4846 292285290 19.50 19.70 18.95 19.00 0.55 -2.81% 18.95 129 19.00 6 0.00
2013-10-21 4934 21993425 6960 431900786 18.95 20.30 18.65 20.30 1.30 6.84% 20.30 2085 0.00 0 0.00
2013-10-22 4934 29021756 9775 602611619 20.40 21.40 20.10 20.65 0.35 1.72% 20.65 110 20.70 12 0.00
2013-10-23 4934 19048099 6768 390471626 20.60 21.05 20.00 20.65 0.00 0% 20.60 23 20.65 108 0.00
2013-10-24 4934 24928941 7943 534510017 20.65 22.05 20.50 22.05 1.40 6.78% 22.05 1025 0.00 0 0.00
2013-10-25 4934 47515668 15452 1076656196 22.30 23.55 21.70 22.10 0.05 0.23% 22.10 142 22.15 48 0.00
2013-10-28 4934 27313927 8677 593864094 21.90 22.35 21.05 22.10 0.00 0% 22.05 2 22.10 111 0.00
2013-10-29 4934 24276855 7992 540978137 22.00 22.70 21.80 22.10 0.00 0% 22.10 264 22.15 14 0.00
2013-10-30 4934 18086664 6059 400347421 22.40 22.60 21.80 21.95 0.15 -0.68% 21.95 160 22.00 45 0.00
2013-10-31 4934 23675245 7394 529879181 22.10 22.80 21.95 22.10 0.15 0.68% 22.10 44 22.15 13 0.00
2013-11-01 4934 10843746 3430 241192247 22.30 22.55 22.05 22.05 0.05 -0.23% 22.05 11 22.10 45 0.00
2013-11-04 4934 12579514 3942 277770231 22.15 22.60 21.50 22.45 0.40 1.81% 22.45 55 22.50 231 0.00
2013-11-05 4934 21277740 6173 501147738 23.00 24.00 22.50 23.20 0.75 3.34% 23.15 5 23.20 241 0.00
2013-11-06 4934 16669986 5289 397224892 23.60 24.80 22.90 24.80 1.60 6.9% 24.80 1302 0.00 0 0.00
2013-11-07 4934 27781939 8852 707678787 25.90 26.45 24.20 25.50 0.70 2.82% 25.45 187 25.50 31 0.00
2013-11-08 4934 24333729 8459 607716997 24.95 25.80 24.30 25.10 0.40 -1.57% 25.05 20 25.10 73 0.00
2013-11-11 4934 13729610 5177 348873183 25.40 25.90 24.90 25.45 0.35 1.39% 25.45 42 25.50 128 0.00
2013-11-12 4934 17367117 6594 425250872 25.65 25.85 23.75 24.30 1.15 -4.52% 24.30 34 24.40 6 0.00
2013-11-13 4934 24465972 9115 614487385 24.00 25.75 23.80 25.40 1.10 4.53% 25.40 119 25.45 123 0.00
2013-11-14 4934 19460487 6742 493007027 25.70 25.90 24.80 25.00 0.40 -1.57% 25.00 150 25.10 6 0.00
2013-11-15 4934 19904383 7082 509549350 25.00 25.90 24.80 25.75 0.75 3% 25.70 15 25.75 45 0.00
2013-11-18 4934 14089671 5420 359568284 25.90 26.20 24.90 25.10 0.65 -2.52% 25.05 56 25.10 7 0.00
2013-11-19 4934 9664970 3558 242034347 25.00 25.40 24.60 25.10 0.00 0% 25.10 50 25.15 34 0.00
2013-11-20 4934 6282990 2524 158470048 25.30 25.55 25.00 25.00 0.10 -0.4% 25.00 183 25.10 28 0.00
2013-11-21 4934 9091035 3311 224040356 25.00 25.25 24.20 24.70 0.30 -1.2% 24.70 12 24.75 48 0.00
2013-11-22 4934 6182780 2524 152106776 25.00 25.20 24.30 24.30 0.40 -1.62% 24.30 172 24.40 7 0.00
2013-11-25 4934 7224610 2801 179822876 24.95 25.10 24.65 24.75 0.45 1.85% 24.75 31 24.80 105 0.00
2013-11-26 4934 7771300 3121 191825277 24.70 25.10 24.30 25.10 0.35 1.41% 25.10 66 25.15 25 0.00
2013-11-27 4934 12873847 4054 340272429 25.20 26.85 25.15 26.85 1.75 6.97% 26.85 15957 0.00 0 0.00
2013-11-28 4934 31239555 10849 880401962 28.40 28.65 27.60 28.60 1.75 6.52% 28.50 23 28.60 108 0.00
2013-11-29 4934 19219227 7225 553509446 28.60 29.40 28.15 28.80 0.20 0.7% 28.80 99 28.85 164 0.00
2013-12-02 4934 13765383 5219 398588691 28.80 29.40 28.30 29.20 0.40 1.39% 29.15 25 29.20 33 0.00
2013-12-03 4934 22107661 8658 665518688 29.20 30.75 29.00 30.10 0.90 3.08% 30.10 13 30.15 100 0.00
2013-12-04 4934 18751378 7603 553368719 30.10 30.35 28.50 29.10 1.00 -3.32% 29.10 20 29.15 14 0.00
2013-12-05 4934 13366220 5436 386124703 29.30 29.50 28.30 29.50 0.40 1.37% 29.45 3 29.50 79 0.00
2013-12-06 4934 13792025 5204 401896875 29.50 29.90 28.70 28.75 0.75 -2.54% 28.75 1 28.80 6 0.00
2013-12-09 4934 15235549 6267 424932123 29.00 29.10 27.00 27.25 1.50 -5.22% 27.20 120 27.25 3 0.00
2013-12-10 4934 12214594 5170 339300394 27.00 28.20 27.00 28.00 0.75 2.75% 27.95 6 28.00 22 0.00
2013-12-11 4934 7479824 2924 206776978 28.25 28.30 27.35 27.35 0.65 -2.32% 27.35 55 27.40 1 0.00
2013-12-12 4934 8157154 3422 223609473 27.00 27.90 26.80 27.40 0.05 0.18% 27.40 48 27.45 21 0.00
2013-12-13 4934 8248222 3023 227941236 27.30 27.90 27.20 27.80 0.40 1.46% 27.70 25 27.80 19 0.00
2013-12-16 4934 10022672 4041 280781758 27.80 28.35 27.45 27.45 0.35 -1.26% 27.45 220 27.50 32 0.00
2013-12-17 4934 8298279 3279 230438150 27.70 28.20 27.55 27.65 0.20 0.73% 27.65 63 27.70 18 0.00
2013-12-18 4934 6470064 2671 178630992 27.85 28.05 27.40 27.45 0.20 -0.72% 27.45 3 27.50 14 0.00
2013-12-19 4934 11247350 4511 303225179 27.80 27.80 26.60 27.00 0.45 -1.64% 26.95 15 27.00 127 0.00
2013-12-20 4934 9913607 3907 270137255 27.00 27.65 26.85 26.85 0.15 -0.56% 26.85 68 26.90 16 0.00
2013-12-23 4934 12053109 4961 316499703 26.85 26.85 25.80 26.20 0.65 -2.42% 26.20 63 26.25 4 0.00
2013-12-24 4934 18590127 7324 509416606 26.25 28.00 26.00 28.00 1.80 6.87% 28.00 13040 0.00 0 0.00
2013-12-25 4934 21222284 7311 604679457 28.30 28.85 28.15 28.35 0.35 1.25% 28.35 41 28.40 43 0.00
2013-12-26 4934 11799850 4283 334549925 28.35 28.60 28.05 28.25 0.10 -0.35% 28.25 83 28.30 6 0.00
2013-12-27 4934 12070500 4442 343490299 28.25 28.75 28.25 28.25 0.00 0% 28.20 183 28.25 11 0.00
2013-12-30 4934 26042571 9231 762264551 28.30 29.90 28.30 29.35 1.10 3.89% 29.30 63 29.35 26 0.00
2013-12-31 4934 26429249 9622 772223018 29.50 29.85 28.50 28.50 0.85 -2.9% 28.50 336 28.55 10 0.00
2013-12-31 4934 26429249 9622 772223018 29.50 29.85 28.50 28.50 0.85 0% 28.50 336 28.55 10 0.00