百一(6152)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　26.45
0
0%		26.35
-0.1
-0.38%		26.15
-0.2
-0.76%		 　26.30
0.15
0.57%		26.00
-0.3
-1.14%		26.15
0.15
0.58%		26.05
-0.1
-0.38%		26.15
0.1
0.38%		 　25.95
-0.2
-0.76%		26.55
0.6
2.31%		26.70
0.15
0.56%		25.75
-0.95
-3.56%		26.00
0.25
0.97%		 　26.30
0.3
1.15%		26.65
0.35
1.33%		26.50
-0.15
-0.56%		27.00
0.5
1.89%		26.70
-0.3
-1.11%		 　27.05
0.35
1.31%		27.00
-0.05
-0.18%		27.10
0.1
0.37%		27.10
0
0%		26.44
2 月27.20
0.1
0.37%		 　27.00
-0.2
-0.74%		27.10
0.1
0.37%		26.80
-0.3
-1.11%		 　　　　　　　　　　26.70
-0.1
-0.37%		26.85
0.15
0.56%		27.30
0.45
1.68%		27.05
-0.25
-0.92%		27.25
0.2
0.74%		27.40
0.15
0.55%		 27.15
-0.25
-0.91%		27.00
-0.15
-0.55%		26.80
-0.2
-0.74%		 27.02
3 月27.00
0.2
0.75%		 　26.80
-0.2
-0.74%		27.45
0.65
2.43%		27.40
-0.05
-0.18%		27.10
-0.3
-1.09%		27.00
-0.1
-0.37%		 　26.80
-0.2
-0.74%		26.60
-0.2
-0.75%		26.70
0.1
0.38%		26.75
0.05
0.19%		26.80
0.05
0.19%		 　26.70
-0.1
-0.37%		27.00
0.3
1.12%		26.80
-0.2
-0.74%		26.85
0.05
0.19%		26.85
0
0%		 　26.80
-0.05
-0.19%		26.75
-0.05
-0.19%		26.90
0.15
0.56%		26.70
-0.2
-0.74%		26.80
0.1
0.37%		 26.88
4 月27.00
0.2
0.75%		26.90
-0.1
-0.37%		26.80
-0.1
-0.37%		 　　　25.95
-0.85
-3.17%		26.10
0.15
0.58%		26.35
0.25
0.96%		26.35
0
0%		26.35
0
0%		 　26.10
-0.25
-0.95%		26.05
-0.05
-0.19%		26.65
0.6
2.3%		26.45
-0.2
-0.75%		26.45
0
0%		 　26.45
0
0%		26.30
-0.15
-0.57%		26.45
0.15
0.57%		26.30
-0.15
-0.57%		26.20
-0.1
-0.38%		 　26.20
0
0%		26.35
0.15
0.57%		 26.36
5 月　26.45
0.1
0.38%		26.20
-0.25
-0.95%		 　26.35
0.15
0.57%		26.65
0.3
1.14%		26.45
-0.2
-0.75%		26.30
-0.15
-0.57%		27.15
0.85
3.23%		 　26.95
-0.2
-0.74%		26.80
-0.15
-0.56%		27.25
0.45
1.68%		27.85
0.6
2.2%		28.05
0.2
0.72%		 　27.85
-0.2
-0.71%		27.60
-0.25
-0.9%		28.15
0.55
1.99%		27.80
-0.35
-1.24%		27.80
0
0%		 　27.85
0.05
0.18%		28.75
0.9
3.23%		28.50
-0.25
-0.87%		28.35
-0.15
-0.53%		28.10
-0.25
-0.88%		27.39
6 月 　27.70
-0.4
-1.42%		27.60
-0.1
-0.36%		27.60
0
0%		27.70
0.1
0.36%		27.30
-0.4
-1.44%		 　27.70
0.4
1.47%		27.85
0.15
0.54%		 27.55
-0.3
-1.08%		27.75
0.2
0.73%		 　27.95
0.2
0.72%		27.80
-0.15
-0.54%		27.85
0.05
0.18%		27.85
0
0%		27.70
-0.15
-0.54%		 　27.95
0.25
0.9%		27.85
-0.1
-0.36%		27.80
-0.05
-0.18%		27.90
0.1
0.36%		27.80
-0.1
-0.36%		 27.8
7 月28.15
0.35
1.26%		27.95
-0.2
-0.71%		27.60
-0.35
-1.25%		27.30
-0.3
-1.09%		27.35
0.05
0.18%		 　27.40
0.05
0.18%		27.45
0.05
0.18%		27.30
-0.15
-0.55%		27.40
0.1
0.37%		27.45
0.05
0.18%		 　27.70
0.25
0.91%		28.05
0.35
1.26%		28.00
-0.05
-0.18%		27.90
-0.1
-0.36%		28.05
0.15
0.54%		 　28.40
0.35
1.25%		28.90
0.5
1.76%		28.85
-0.05
-0.17%		26.30
-2.55
-8.84%		26.65
0.35
1.33%		 　26.20
-0.45
-1.69%		26.05
-0.15
-0.57%		25.45
-0.6
-2.3%		27.46
8 月25.50
0.05
0.2%		25.60
0.1
0.39%		 　25.80
0.2
0.78%		25.05
-0.75
-2.91%		24.40
-0.65
-2.59%		24.50
0.1
0.41%		24.05
-0.45
-1.84%		 　24.25
0.2
0.83%		24.15
-0.1
-0.41%		24.15
0
0%		24.85
0.7
2.9%		25.05
0.2
0.8%		 　24.80
-0.25
-1%		24.50
-0.3
-1.21%		 24.35
-0.15
-0.61%		24.30
-0.05
-0.21%		 　24.35
0.05
0.21%		24.20
-0.15
-0.62%		23.85
-0.35
-1.45%		24.90
1.05
4.4%		24.70
-0.2
-0.8%		 24.66
9 月　25.05
0.35
1.42%		25.40
0.35
1.4%		25.00
-0.4
-1.57%		25.10
0.1
0.4%		24.85
-0.25
-1%		 　24.70
-0.15
-0.6%		24.20
-0.5
-2.02%		24.25
0.05
0.21%		24.20
-0.05
-0.21%		24.25
0.05
0.21%		24.30
0.05
0.21%		 24.50
0.2
0.82%		24.70
0.2
0.82%		24.60
-0.1
-0.4%		 　　　24.80
0.2
0.81%		24.55
-0.25
-1.01%		24.70
0.15
0.61%		24.60
-0.1
-0.4%		24.50
-0.1
-0.41%		 　24.30
-0.2
-0.82%		 24.61
10 月24.35
0.05
0.21%		24.30
-0.05
-0.21%		24.55
0.25
1.03%		24.55
0
0%		 　24.40
-0.15
-0.61%		24.35
-0.05
-0.2%		23.30
-1.05
-4.31%		 22.60
-0.7
-3%		 　22.15
-0.45
-1.99%		22.65
0.5
2.26%		22.70
0.05
0.22%		22.75
0.05
0.22%		23.00
0.25
1.1%		 　22.75
-0.25
-1.09%		22.75
0
0%		22.80
0.05
0.22%		22.80
0
0%		22.80
0
0%		 　22.90
0.1
0.44%		22.75
-0.15
-0.66%		22.90
0.15
0.66%		23.00
0.1
0.44%		23.18
11 月22.90
-0.1
-0.43%		 　22.90
0
0%		22.75
-0.15
-0.66%		23.00
0.25
1.1%		23.40
0.4
1.74%		23.10
-0.3
-1.28%		 　22.20
-0.9
-3.9%		22.10
-0.1
-0.45%		22.05
-0.05
-0.23%		22.10
0.05
0.23%		22.20
0.1
0.45%		 　22.10
-0.1
-0.45%		22.10
0
0%		21.90
-0.2
-0.9%		21.80
-0.1
-0.46%		21.70
-0.1
-0.46%		 　21.30
-0.4
-1.84%		21.35
0.05
0.23%		21.40
0.05
0.23%		21.65
0.25
1.17%		21.75
0.1
0.46%		 22.14
12 月　21.80
0.05
0.23%		21.65
-0.15
-0.69%		21.55
-0.1
-0.46%		21.65
0.1
0.46%		21.80
0.15
0.69%		 　22.15
0.35
1.61%		22.10
-0.05
-0.23%		21.85
-0.25
-1.13%		21.75
-0.1
-0.46%		21.90
0.15
0.69%		 　21.80
-0.1
-0.46%		21.90
0.1
0.46%		21.85
-0.05
-0.23%		22.05
0.2
0.92%		22.10
0.05
0.23%		 　22.30
0.2
0.9%		22.40
0.1
0.45%		22.65
0.25
1.12%		22.70
0.05
0.22%		22.60
-0.1
-0.44%		 　22.50
-0.1
-0.44%		22.50
0
0%		22.09

說明:最高漲幅:4.4%最低跌幅:-8.84% 最高價:28.90最低價:21.30平均價:25.47,灰色底表示週末,漲144天(31.25)元,跌144天(-36.2)元,平盤22天
4%=1,3%=3,2%=13,1%=75,0%=74,-0%=1,-1%=4,-2%=6,-3%=10,-4%=47,-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 6152 1838090 938 48525507 26.10 26.60 26.00 26.45 0.45 0% 26.45 21 26.50 13 8.70
2013-01-03 6152 785518 381 20726769 26.55 26.60 26.30 26.35 0.10 -0.38% 26.30 52 26.35 14 8.67
2013-01-04 6152 570573 279 14954648 26.35 26.40 26.10 26.15 0.20 -0.76% 26.10 28 26.15 6 8.60
2013-01-07 6152 725816 342 19121665 26.20 26.45 26.20 26.30 0.15 0.57% 26.30 20 26.35 66 8.65
2013-01-08 6152 585833 281 15289458 26.30 26.30 25.95 26.00 0.30 -1.14% 25.95 42 26.00 3 8.55
2013-01-09 6152 897912 351 23397962 26.00 26.25 25.95 26.15 0.15 0.58% 26.10 13 26.15 6 8.60
2013-01-10 6152 1133668 418 29724168 26.15 26.40 26.05 26.05 0.10 -0.38% 26.05 5 26.10 4 8.57
2013-01-11 6152 762898 253 19983735 26.05 26.35 26.05 26.15 0.10 0.38% 26.15 7 26.20 41 8.60
2013-01-14 6152 666787 315 17318150 26.15 26.15 25.90 25.95 0.20 -0.76% 25.95 25 26.00 16 8.54
2013-01-15 6152 1667457 778 43718158 25.95 26.55 25.85 26.55 0.60 2.31% 26.50 15 26.55 18 8.73
2013-01-16 6152 4475471 1789 119871143 26.60 26.95 26.35 26.70 0.15 0.56% 26.65 9 26.70 24 8.78
2013-01-17 6152 1500112 693 39264724 26.70 26.70 25.70 25.75 0.95 -3.56% 25.75 7 25.85 11 8.47
2013-01-18 6152 675825 299 17577912 25.95 26.15 25.90 26.00 0.25 0.97% 26.00 60 26.10 34 8.55
2013-01-21 6152 1026597 406 26999908 26.10 26.55 25.90 26.30 0.30 1.15% 26.30 13 26.35 2 8.65
2013-01-22 6152 1636930 570 43580080 26.45 26.80 26.45 26.65 0.35 1.33% 26.65 18 26.70 4 8.77
2013-01-23 6152 1307579 527 34952929 26.80 26.85 26.50 26.50 0.15 -0.56% 26.50 5 26.65 1 8.72
2013-01-24 6152 3638989 1397 98305540 26.70 27.25 26.65 27.00 0.50 1.89% 26.95 15 27.00 63 8.88
2013-01-25 6152 1402476 807 37680251 26.85 27.20 26.55 26.70 0.30 -1.11% 26.70 5 26.80 51 8.78
2013-01-28 6152 1351951 567 36671177 26.95 27.35 26.85 27.05 0.35 1.31% 27.05 36 27.10 23 8.90
2013-01-29 6152 1136111 461 30746208 27.30 27.30 26.90 27.00 0.05 -0.18% 27.00 21 27.05 26 8.88
2013-01-30 6152 1375201 555 37282260 27.00 27.30 26.95 27.10 0.10 0.37% 27.05 55 27.10 17 8.91
2013-01-31 6152 783679 297 21260883 27.15 27.20 27.05 27.10 0.00 0% 27.10 8 27.15 16 8.91
2013-02-01 6152 2950845 1114 80980997 27.35 27.60 27.20 27.20 0.10 0.37% 27.15 17 27.20 4 8.95
2013-02-04 6152 1281000 479 34718946 27.30 27.40 27.00 27.00 0.20 -0.74% 26.95 27 27.00 11 8.88
2013-02-05 6152 1019165 461 27373993 26.95 27.15 26.65 27.10 0.10 0.37% 27.05 6 27.10 56 8.91
2013-02-06 6152 647121 294 17399762 27.15 27.15 26.80 26.80 0.30 -1.11% 26.80 28 26.85 1 8.82
2013-02-18 6152 637093 291 17061830 26.80 26.95 26.70 26.70 0.10 -0.37% 26.70 14 26.75 1 8.78
2013-02-19 6152 521132 268 14008331 26.70 27.00 26.70 26.85 0.15 0.56% 26.85 11 26.90 8 8.83
2013-02-20 6152 1674135 754 45716503 27.20 27.45 26.95 27.30 0.45 1.68% 27.25 17 27.30 5 8.98
2013-02-21 6152 1506651 644 41245872 27.25 27.70 27.05 27.05 0.25 -0.92% 27.05 16 27.10 1 8.90
2013-02-22 6152 721178 432 19577418 27.20 27.30 26.90 27.25 0.20 0.74% 27.20 1 27.25 3 8.96
2013-02-23 6152 865213 300 23631246 27.25 27.40 27.10 27.40 0.15 0.55% 27.35 2 27.40 46 9.01
2013-02-25 6152 590642 287 16087143 27.40 27.50 27.15 27.15 0.25 -0.91% 27.10 94 27.15 3 8.93
2013-02-26 6152 1130211 613 30446736 27.15 27.15 26.80 27.00 0.15 -0.55% 26.80 43 27.00 36 8.88
2013-02-27 6152 894924 312 24054206 27.00 27.05 26.80 26.80 0.20 -0.74% 26.80 31 26.85 13 8.82
2013-03-01 6152 905962 402 24482368 27.20 27.20 26.80 27.00 0.20 0.75% 26.90 20 27.00 7 8.88
2013-03-04 6152 558966 222 15022085 27.00 27.10 26.75 26.80 0.20 -0.74% 26.80 35 26.85 3 8.82
2013-03-05 6152 1909746 659 51744009 26.50 27.45 26.50 27.45 0.65 2.43% 27.40 11 27.45 78 9.03
2013-03-06 6152 3632954 1201 100479438 27.85 28.00 27.35 27.40 0.05 -0.18% 27.40 3 27.45 45 9.01
2013-03-07 6152 682420 362 18572760 27.40 27.40 27.10 27.10 0.30 -1.09% 27.10 51 27.15 2 8.91
2013-03-08 6152 806439 350 21850681 27.15 27.20 27.00 27.00 0.10 -0.37% 27.00 47 27.05 3 8.88
2013-03-11 6152 1184196 454 31754034 26.80 27.00 26.70 26.80 0.20 -0.74% 26.80 115 26.90 18 8.82
2013-03-12 6152 1032062 554 27643841 26.75 27.10 26.60 26.60 0.20 -0.75% 26.60 112 26.75 3 8.75
2013-03-13 6152 896376 346 23937665 26.60 26.95 26.60 26.70 0.10 0.38% 26.70 66 26.80 23 8.78
2013-03-14 6152 451575 200 12071695 26.70 26.90 26.65 26.75 0.05 0.19% 26.75 42 26.80 59 8.80
2013-03-15 6152 397996 215 10667637 26.90 26.95 26.70 26.80 0.05 0.19% 26.80 16 26.85 4 8.82
2013-03-18 6152 631952 324 16934667 26.80 27.00 26.70 26.70 0.10 -0.37% 26.65 25 26.70 3 8.78
2013-03-19 6152 392200 273 10537877 26.80 27.00 26.75 27.00 0.30 1.12% 26.95 9 27.00 29 8.88
2013-03-20 6152 346660 200 9318200 27.00 27.00 26.75 26.80 0.20 -0.74% 26.80 12 26.85 1 8.82
2013-03-21 6152 380361 290 10214382 26.90 27.10 26.70 26.85 0.05 0.19% 26.85 5 26.90 14 8.83
2013-03-22 6152 334586 227 8991527 26.85 27.00 26.70 26.85 0.00 0% 26.85 34 26.95 54 8.83
2013-03-25 6152 429410 193 11538786 26.90 27.00 26.75 26.80 0.05 -0.19% 26.80 3 26.90 11 8.82
2013-03-26 6152 608609 286 16270296 26.70 26.90 26.60 26.75 0.05 -0.19% 26.75 7 26.80 5 8.80
2013-03-27 6152 780774 386 21060289 26.80 27.30 26.80 26.90 0.15 0.56% 26.90 5 26.95 1 8.85
2013-03-28 6152 1322394 439 35233893 26.90 27.00 26.50 26.70 0.20 -0.74% 26.65 1 26.70 11 8.78
2013-03-29 6152 385800 214 10312660 26.80 26.85 26.65 26.80 0.10 0.37% 26.80 16 26.85 38 8.82
2013-04-01 6152 677273 299 18182171 26.90 27.00 26.65 27.00 0.20 0.75% 26.95 2 27.00 43 8.88
2013-04-02 6152 310956 248 8371861 27.00 27.05 26.80 26.90 0.10 -0.37% 26.90 8 26.95 24 10.15
2013-04-03 6152 439512 233 11797817 27.00 27.00 26.75 26.80 0.10 -0.37% 26.80 20 26.85 1 10.11
2013-04-08 6152 1400090 469 36728023 26.50 26.65 25.95 25.95 0.85 -3.17% 25.95 20 26.00 31 9.79
2013-04-09 6152 393243 233 10338040 26.20 26.55 26.05 26.10 0.15 0.58% 26.10 6 26.15 1 9.85
2013-04-10 6152 156204 97 4112052 26.50 26.50 26.15 26.35 0.25 0.96% 26.25 8 26.35 2 9.94
2013-04-11 6152 370917 205 9793212 26.55 26.55 26.30 26.35 0.00 0% 26.35 79 26.50 6 9.94
2013-04-12 6152 650394 212 17184918 26.50 26.60 26.35 26.35 0.00 0% 26.35 70 26.45 5 9.94
2013-04-15 6152 521208 246 13701608 26.35 26.60 26.10 26.10 0.25 -0.95% 26.10 47 26.15 5 9.85
2013-04-16 6152 527543 264 13734773 25.90 26.15 25.90 26.05 0.05 -0.19% 26.05 47 26.10 1 9.83
2013-04-17 6152 819452 415 21844176 26.15 26.90 26.15 26.65 0.60 2.3% 26.60 58 26.65 18 10.06
2013-04-18 6152 317151 213 8413482 26.55 26.70 26.45 26.45 0.20 -0.75% 26.45 12 26.50 1 9.98
2013-04-19 6152 524196 290 13889362 26.60 26.75 26.40 26.45 0.00 0% 26.45 5 26.50 11 9.98
2013-04-22 6152 347361 182 9223942 26.65 26.65 26.45 26.45 0.00 0% 26.45 58 26.55 10 9.98
2013-04-23 6152 259589 137 6852838 26.40 26.65 26.30 26.30 0.15 -0.57% 26.30 33 26.40 1 9.92
2013-04-24 6152 378493 267 9992811 26.35 26.60 26.30 26.45 0.15 0.57% 26.40 5 26.45 7 9.98
2013-04-25 6152 361075 145 9510468 26.45 26.50 26.30 26.30 0.15 -0.57% 26.30 13 26.35 2 9.92
2013-04-26 6152 361993 189 9514013 26.30 26.40 26.20 26.20 0.10 -0.38% 26.20 9 26.25 10 9.89
2013-04-29 6152 164857 88 4327499 26.20 26.35 26.20 26.20 0.00 0% 26.20 104 26.35 2 9.89
2013-04-30 6152 286988 137 7561782 26.25 26.45 26.25 26.35 0.15 0.57% 26.35 14 26.40 26 9.94
2013-05-02 6152 242643 144 6403920 26.50 26.50 26.30 26.45 0.10 0.38% 26.40 1 26.45 38 9.98
2013-05-03 6152 365452 192 9656393 26.50 26.55 26.20 26.20 0.25 -0.95% 26.20 49 26.30 3 9.89
2013-05-06 6152 440691 185 11652850 26.40 26.55 26.35 26.35 0.15 0.57% 26.35 22 26.45 11 10.02
2013-05-07 6152 849012 341 22595214 26.40 26.75 26.35 26.65 0.30 1.14% 26.60 8 26.65 11 10.06
2013-05-08 6152 424267 228 11253768 26.75 26.75 26.45 26.45 0.20 -0.75% 26.45 17 26.50 7 9.98
2013-05-09 6152 676978 319 17834269 26.50 26.50 26.25 26.30 0.15 -0.57% 26.30 92 26.40 13 9.92
2013-05-10 6152 2932354 1327 80290058 27.65 27.65 27.10 27.15 0.85 3.23% 27.15 8 27.20 73 10.25
2013-05-13 6152 884920 378 23946690 27.15 27.25 26.90 26.95 0.20 -0.74% 26.95 7 27.00 5 10.17
2013-05-14 6152 555209 253 14918217 27.00 27.00 26.80 26.80 0.15 -0.56% 26.80 72 26.85 6 10.11
2013-05-15 6152 1660647 806 45261108 26.85 27.40 26.85 27.25 0.45 1.68% 27.20 5 27.25 5 10.28
2013-05-16 6152 8820456 2868 246894314 27.40 28.45 27.00 27.85 0.60 2.2% 27.85 32 27.90 12 10.51
2013-05-17 6152 4625738 1776 129956980 28.10 28.30 27.85 28.05 0.20 0.72% 28.05 14 28.10 58 9.11
2013-05-20 6152 1878187 943 52227356 28.00 28.05 27.55 27.85 0.20 -0.71% 27.85 6 27.90 32 9.04
2013-05-21 6152 2059389 887 57077943 27.85 27.95 27.60 27.60 0.25 -0.9% 27.60 4 27.65 1 8.96
2013-05-22 6152 5350943 1822 150379438 27.65 28.30 27.65 28.15 0.55 1.99% 28.10 32 28.15 18 9.14
2013-05-23 6152 1627589 775 45320770 28.00 28.00 27.70 27.80 0.35 -1.24% 27.80 29 27.85 16 9.03
2013-05-24 6152 980017 413 27197019 27.70 27.90 27.60 27.80 0.00 0% 27.75 21 27.80 15 9.03
2013-05-27 6152 680026 359 18925064 27.70 27.95 27.70 27.85 0.05 0.18% 27.80 26 27.85 5 9.04
2013-05-28 6152 7254640 2774 206381646 28.00 28.90 27.85 28.75 0.90 3.23% 28.75 38 28.80 96 9.33
2013-05-29 6152 4106910 1495 117640388 28.90 28.90 28.50 28.50 0.25 -0.87% 28.50 61 28.60 131 9.25
2013-05-30 6152 1751920 719 49689284 28.50 28.60 28.20 28.35 0.15 -0.53% 28.35 3 28.40 10 9.20
2013-05-31 6152 1834561 652 51984258 28.50 28.55 28.10 28.10 0.25 -0.88% 28.10 34 28.15 12 9.12
2013-06-03 6152 2061497 833 57114663 27.80 28.00 27.50 27.70 0.40 -1.42% 27.70 60 27.80 4 8.99
2013-06-04 6152 1991776 644 55030338 27.75 27.95 27.55 27.60 0.10 -0.36% 27.60 10 27.65 1 8.96
2013-06-05 6152 941120 318 26050947 27.50 27.85 27.50 27.60 0.00 0% 27.60 89 27.70 6 8.96
2013-06-06 6152 1048886 372 29113155 27.50 27.90 27.50 27.70 0.10 0.36% 27.70 93 27.80 12 8.99
2013-06-07 6152 1663953 569 45839867 27.90 27.90 27.30 27.30 0.40 -1.44% 27.30 115 27.35 1 8.86
2013-06-10 6152 748727 315 20708674 27.50 27.80 27.50 27.70 0.40 1.47% 27.70 26 27.75 82 8.99
2013-06-11 6152 935768 483 26023021 27.90 27.90 27.65 27.85 0.15 0.54% 27.80 45 27.85 3 9.04
2013-06-13 6152 874089 355 24187545 27.65 27.85 27.55 27.55 0.30 -1.08% 27.55 54 27.60 1 8.94
2013-06-14 6152 1842450 932 51302162 27.65 28.10 27.50 27.75 0.20 0.73% 27.65 2 27.75 1 9.01
2013-06-17 6152 567634 281 15852465 28.20 28.20 27.85 27.95 0.20 0.72% 27.90 6 27.95 1 9.07
2013-06-18 6152 546621 252 15225437 28.00 28.00 27.75 27.80 0.15 -0.54% 27.80 55 27.85 1 9.03
2013-06-19 6152 749752 300 20945237 28.00 28.10 27.85 27.85 0.05 0.18% 27.85 60 27.90 3 9.04
2013-06-20 6152 623109 250 17325528 27.80 27.95 27.75 27.85 0.00 0% 27.80 28 27.85 97 9.04
2013-06-21 6152 1050880 312 28997223 27.60 27.75 27.30 27.70 0.15 -0.54% 27.70 51 27.75 10 8.99
2013-06-24 6152 421800 223 11739568 27.85 27.95 27.70 27.95 0.25 0.9% 27.85 1 27.95 13 9.07
2013-06-25 6152 1301444 691 36575296 27.90 28.45 27.70 27.85 0.10 -0.36% 27.85 30 27.90 7 9.04
2013-06-26 6152 862660 344 24082577 28.30 28.30 27.75 27.80 0.05 -0.18% 27.80 3 27.85 15 9.03
2013-06-27 6152 1403861 522 39290033 28.10 28.20 27.75 27.90 0.10 0.36% 27.85 10 27.90 99 9.06
2013-06-28 6152 559148 272 15559157 28.10 28.10 27.70 27.80 0.10 -0.36% 27.75 26 27.85 5 9.03
2013-07-01 6152 1586962 652 44734986 27.85 28.45 27.85 28.15 0.35 1.26% 28.15 50 28.20 21 9.14
2013-07-02 6152 833300 383 23445520 28.30 28.40 27.95 27.95 0.20 -0.71% 27.95 19 28.10 1 9.07
2013-07-03 6152 754123 365 20922084 28.00 28.15 27.50 27.60 0.35 -1.25% 27.60 28 27.65 1 8.96
2013-07-04 6152 1074735 432 29534914 27.60 27.80 27.30 27.30 0.30 -1.09% 27.30 73 27.40 47 8.86
2013-07-05 6152 791351 363 21753697 27.75 27.80 27.35 27.35 0.05 0.18% 27.35 69 27.40 14 8.88
2013-07-08 6152 508497 267 13907564 27.45 27.50 27.30 27.40 0.05 0.18% 27.35 30 27.40 3 8.90
2013-07-09 6152 621325 303 17035948 27.60 27.60 27.30 27.45 0.05 0.18% 27.45 25 27.50 3 8.91
2013-07-10 6152 604105 277 16566732 27.45 27.60 27.30 27.30 0.15 -0.55% 27.30 15 27.35 5 8.86
2013-07-11 6152 614881 275 16857648 27.30 27.50 27.30 27.40 0.10 0.37% 27.40 2 27.45 19 8.90
2013-07-12 6152 396000 216 10870150 27.40 27.60 27.30 27.45 0.05 0.18% 27.45 26 27.50 36 8.91
2013-07-15 6152 605216 347 16759345 27.55 27.85 27.55 27.70 0.25 0.91% 27.70 20 27.75 65 8.99
2013-07-16 6152 1500167 911 41911901 27.65 28.20 27.65 28.05 0.35 1.26% 28.05 5 28.10 23 9.11
2013-07-17 6152 659339 343 18499903 28.20 28.20 27.90 28.00 0.05 -0.18% 28.00 20 28.05 13 9.09
2013-07-18 6152 738424 471 20610103 28.00 28.00 27.80 27.90 0.10 -0.36% 27.85 26 27.90 7 9.06
2013-07-19 6152 805464 366 22536790 28.20 28.20 27.80 28.05 0.15 0.54% 28.00 45 28.05 18 9.11
2013-07-22 6152 1620976 671 45946561 28.10 28.50 28.10 28.40 0.35 1.25% 28.40 1 28.45 85 9.22
2013-07-23 6152 3852426 1419 110968200 28.50 29.20 28.40 28.90 0.50 1.76% 28.85 10 28.90 36 9.38
2013-07-24 6152 3052218 1203 88195668 29.10 29.15 28.65 28.85 0.05 -0.17% 28.80 75 28.85 74 9.37
2013-07-25 6152 3803463 1311 100356366 26.30 26.75 26.20 26.30 0.00 -8.84% 26.30 74 26.40 2 8.54
2013-07-26 6152 2266789 1009 60045942 26.30 26.65 26.30 26.65 0.35 1.33% 26.65 16 26.70 141 8.65
2013-07-29 6152 1503350 745 39535655 26.65 26.65 26.05 26.20 0.45 -1.69% 26.20 23 26.25 7 8.51
2013-07-30 6152 906491 424 23683511 26.20 26.30 26.05 26.05 0.15 -0.57% 26.05 8 26.10 6 8.46
2013-07-31 6152 1471350 738 37883044 26.05 26.15 25.45 25.45 0.60 -2.3% 25.45 58 25.50 6 8.26
2013-08-01 6152 953724 515 24294208 25.70 25.70 25.35 25.50 0.05 0.2% 25.50 6 25.55 2 8.28
2013-08-02 6152 672309 361 17258955 25.90 25.95 25.50 25.60 0.10 0.39% 25.60 1 25.75 15 8.31
2013-08-05 6152 638524 286 16481686 25.80 25.95 25.55 25.80 0.20 0.78% 25.80 1 25.85 2 8.38
2013-08-06 6152 2161678 1013 54485501 25.60 25.60 25.00 25.05 0.75 -2.91% 25.05 101 25.10 5 8.13
2013-08-07 6152 1730325 873 42294510 24.90 24.90 24.20 24.40 0.65 -2.59% 24.40 13 24.50 23 7.92
2013-08-08 6152 480558 292 11784037 24.30 24.65 24.30 24.50 0.10 0.41% 24.50 60 24.55 10 7.95
2013-08-09 6152 1281500 667 30839948 24.25 24.25 23.95 24.05 0.45 -1.84% 24.05 24 24.15 2 7.81
2013-08-12 6152 523094 316 12650126 24.00 24.35 24.00 24.25 0.20 0.83% 24.20 19 24.25 11 7.87
2013-08-13 6152 669170 345 16204576 24.25 24.30 24.15 24.15 0.10 -0.41% 24.15 26 24.25 11 7.84
2013-08-14 6152 570673 320 13806752 24.15 24.35 24.10 24.15 0.00 0% 24.15 9 24.25 23 7.84
2013-08-15 6152 2038487 1094 50380599 24.05 25.15 24.05 24.85 0.70 2.9% 24.85 5 24.90 20 8.07
2013-08-16 6152 2632340 1261 66302500 24.55 25.45 24.55 25.05 0.20 0.8% 25.05 59 25.10 3 9.90
2013-08-19 6152 680947 366 16943403 25.05 25.05 24.80 24.80 0.25 -1% 24.80 11 24.85 11 9.80
2013-08-20 6152 642709 325 15859931 24.70 24.80 24.50 24.50 0.30 -1.21% 24.50 54 24.65 10 9.68
2013-08-22 6152 616830 331 15033241 24.30 24.80 24.25 24.35 0.15 -0.61% 24.30 45 24.45 1 9.62
2013-08-23 6152 1198010 589 29251688 24.45 24.60 24.30 24.30 0.05 -0.21% 24.30 75 24.45 7 9.60
2013-08-26 6152 518647 288 12620066 24.30 24.50 24.25 24.35 0.05 0.21% 24.35 10 24.40 2 9.62
2013-08-27 6152 331151 186 8070484 24.35 24.45 24.20 24.20 0.15 -0.62% 24.20 6 24.25 5 9.57
2013-08-28 6152 848087 397 20248427 24.00 24.10 23.70 23.85 0.35 -1.45% 23.80 42 23.85 11 9.43
2013-08-29 6152 2400772 1166 59294017 24.10 24.95 24.05 24.90 1.05 4.4% 24.85 28 24.90 32 9.84
2013-08-30 6152 800030 431 19769784 25.00 25.00 24.55 24.70 0.20 -0.8% 24.70 8 24.75 1 9.76
2013-09-02 6152 939466 449 23345300 24.70 25.10 24.50 25.05 0.35 1.42% 25.00 8 25.05 19 9.90
2013-09-03 6152 1990978 884 50549793 25.20 25.60 25.10 25.40 0.35 1.4% 25.35 10 25.40 19 10.04
2013-09-04 6152 770750 361 19340374 25.40 25.50 25.00 25.00 0.40 -1.57% 25.00 158 25.10 1 9.88
2013-09-05 6152 689479 304 17312594 25.10 25.25 25.05 25.10 0.10 0.4% 25.10 2 25.15 12 9.92
2013-09-06 6152 729199 459 18168404 25.20 25.20 24.80 24.85 0.25 -1% 24.85 6 24.90 14 9.82
2013-09-09 6152 662682 383 16294624 24.85 24.90 24.40 24.70 0.15 -0.6% 24.50 2 24.70 46 9.76
2013-09-10 6152 1091238 611 26522156 24.70 24.70 24.10 24.20 0.50 -2.02% 24.20 29 24.25 1 9.57
2013-09-11 6152 325894 227 7892714 24.20 24.35 24.10 24.25 0.05 0.21% 24.25 7 24.30 3 9.58
2013-09-12 6152 693601 383 16792832 24.20 24.30 24.10 24.20 0.05 -0.21% 24.20 119 24.25 2 9.57
2013-09-13 6152 437825 321 10617696 24.20 24.40 24.15 24.25 0.05 0.21% 24.20 136 24.25 9 9.58
2013-09-14 6152 190177 137 4614496 24.25 24.50 24.20 24.30 0.05 0.21% 24.30 38 24.35 39 9.60
2013-09-16 6152 910302 430 22327845 24.30 24.70 24.30 24.50 0.20 0.82% 24.50 18 24.55 4 9.68
2013-09-17 6152 1847912 1091 46141628 24.50 25.30 24.45 24.70 0.20 0.82% 24.70 3 24.75 11 9.76
2013-09-18 6152 442547 274 10901995 24.70 24.85 24.55 24.60 0.10 -0.4% 24.60 8 24.65 8 9.72
2013-09-23 6152 429129 278 10645538 24.90 24.95 24.70 24.80 0.20 0.81% 24.80 16 24.85 9 9.80
2013-09-24 6152 606538 400 14954148 24.95 24.95 24.55 24.55 0.25 -1.01% 24.55 33 24.65 5 9.70
2013-09-25 6152 282602 167 6972011 24.55 24.85 24.55 24.70 0.15 0.61% 24.70 27 24.75 22 9.76
2013-09-26 6152 404372 214 9935471 24.55 24.70 24.45 24.60 0.10 -0.4% 24.60 47 24.65 7 9.72
2013-09-27 6152 503032 264 12385483 24.90 24.90 24.45 24.50 0.10 -0.41% 24.50 4 24.60 2 9.68
2013-09-30 6152 302790 168 7347842 24.45 24.50 24.15 24.30 0.20 -0.82% 24.30 14 24.40 1 9.60
2013-10-01 6152 207070 122 5049651 24.30 24.50 24.20 24.35 0.05 0.21% 24.35 10 24.45 4 9.62
2013-10-02 6152 322385 229 7848861 24.30 24.45 24.30 24.30 0.05 -0.21% 24.25 40 24.30 17 9.60
2013-10-03 6152 405388 251 9932251 24.30 24.65 24.30 24.55 0.25 1.03% 24.55 57 24.60 21 9.70
2013-10-04 6152 444165 196 10879188 24.65 24.65 24.40 24.55 0.00 0% 24.55 91 24.60 16 9.70
2013-10-07 6152 459043 174 11248943 24.55 24.60 24.40 24.40 0.15 -0.61% 24.40 24 24.45 1 9.64
2013-10-08 6152 302432 223 7366108 24.30 24.40 24.30 24.35 0.05 -0.2% 24.35 6 24.40 6 9.62
2013-10-09 6152 2415874 1100 56896150 24.00 24.00 23.30 23.30 1.05 -4.31% 23.30 46 23.35 9 9.21
2013-10-11 6152 1714512 935 39140607 23.65 23.65 22.35 22.60 0.70 -3% 22.55 10 22.60 11 8.93
2013-10-14 6152 656062 371 14619273 22.55 22.60 22.10 22.15 0.45 -1.99% 22.15 28 22.20 10 8.75
2013-10-15 6152 312806 218 7045494 22.20 22.70 22.20 22.65 0.50 2.26% 22.60 1 22.65 16 8.95
2013-10-16 6152 336637 196 7596048 22.75 22.75 22.45 22.70 0.05 0.22% 22.60 4 22.70 6 8.97
2013-10-17 6152 460974 214 10518005 22.80 22.95 22.70 22.75 0.05 0.22% 22.75 11 22.80 22 8.99
2013-10-18 6152 383158 239 8821684 22.95 23.20 22.75 23.00 0.25 1.1% 23.00 21 23.05 9 9.09
2013-10-21 6152 307284 161 7010118 23.00 23.00 22.70 22.75 0.25 -1.09% 22.70 35 22.75 8 8.99
2013-10-22 6152 196221 121 4466620 22.75 22.85 22.70 22.75 0.00 0% 22.75 18 22.80 10 8.99
2013-10-23 6152 231437 187 5281009 22.80 22.90 22.75 22.80 0.05 0.22% 22.80 39 22.85 18 9.01
2013-10-24 6152 228634 144 5209747 22.80 22.90 22.75 22.80 0.00 0% 22.80 4 22.90 24 9.01
2013-10-25 6152 157878 118 3598768 22.80 22.90 22.75 22.80 0.00 0% 22.80 19 22.85 15 9.01
2013-10-28 6152 308397 198 7085064 22.90 23.05 22.90 22.90 0.10 0.44% 22.90 31 23.00 12 9.05
2013-10-29 6152 283100 210 6454967 22.90 23.00 22.75 22.75 0.15 -0.66% 22.75 29 22.80 2 8.99
2013-10-30 6152 236002 154 5382141 22.75 22.95 22.70 22.90 0.15 0.66% 22.90 9 22.95 20 9.05
2013-10-31 6152 303726 219 7001048 22.90 23.15 22.85 23.00 0.10 0.44% 23.00 21 23.05 6 9.09
2013-11-01 6152 177008 140 4068480 23.15 23.15 22.90 22.90 0.10 -0.43% 22.90 7 23.00 4 9.05
2013-11-04 6152 193661 141 4439584 22.80 23.00 22.80 22.90 0.00 0% 22.85 2 23.00 31 9.05
2013-11-05 6152 661217 276 15250884 22.90 23.30 22.75 22.75 0.15 -0.66% 22.75 4 22.95 12 8.99
2013-11-06 6152 216961 143 4961403 22.90 23.10 22.70 23.00 0.25 1.1% 22.95 4 23.00 12 9.09
2013-11-07 6152 968999 472 22602775 23.00 23.65 22.80 23.40 0.40 1.74% 23.35 18 23.40 1 9.25
2013-11-08 6152 452019 208 10498977 23.40 23.50 23.10 23.10 0.30 -1.28% 23.10 11 23.20 5 9.13
2013-11-11 6152 1024338 506 22933782 22.85 22.85 22.15 22.20 0.90 -3.9% 22.20 2 22.30 33 8.77
2013-11-12 6152 384639 226 8548570 22.45 22.50 22.05 22.10 0.10 -0.45% 22.05 22 22.10 67 8.74
2013-11-13 6152 247126 124 5482023 22.10 22.40 22.05 22.05 0.05 -0.23% 22.05 23 22.10 38 8.72
2013-11-14 6152 197038 99 4377588 22.15 22.30 22.10 22.10 0.05 0.23% 22.10 51 22.20 5 8.74
2013-11-15 6152 116860 88 2594891 22.15 22.40 22.10 22.20 0.10 0.45% 22.20 7 22.30 4 8.77
2013-11-18 6152 216088 118 4795642 22.20 22.30 22.10 22.10 0.10 -0.45% 22.10 52 22.15 3 11.76
2013-11-19 6152 480286 225 10543364 22.10 22.10 21.80 22.10 0.00 0% 22.05 2 22.10 56 11.76
2013-11-20 6152 308794 177 6740602 22.00 22.05 21.75 21.90 0.20 -0.9% 21.85 5 21.90 2 11.65
2013-11-21 6152 125297 85 2728220 21.80 21.80 21.75 21.80 0.10 -0.46% 21.75 36 21.80 5 11.60
2013-11-22 6152 283942 157 6154237 21.95 21.95 21.50 21.70 0.10 -0.46% 21.65 25 21.70 17 11.54
2013-11-25 6152 392690 211 8403540 21.60 21.60 21.20 21.30 0.40 -1.84% 21.30 19 21.40 15 11.33
2013-11-26 6152 327164 197 7001645 21.30 21.50 21.30 21.35 0.05 0.23% 21.35 17 21.45 16 11.36
2013-11-27 6152 255899 173 5491777 21.50 21.55 21.40 21.40 0.05 0.23% 21.40 2 21.45 7 11.38
2013-11-28 6152 259864 206 5597172 21.45 21.65 21.45 21.65 0.25 1.17% 21.60 11 21.65 4 11.52
2013-11-29 6152 424512 251 9287231 21.70 22.10 21.70 21.75 0.10 0.46% 21.75 16 21.85 1 11.57
2013-12-02 6152 150356 87 3288190 21.80 21.95 21.80 21.80 0.05 0.23% 21.80 7 21.85 4 11.60
2013-12-03 6152 188487 102 4085288 21.80 21.85 21.60 21.65 0.15 -0.69% 21.65 3 21.70 39 11.52
2013-12-04 6152 258062 145 5563181 21.60 21.70 21.45 21.55 0.10 -0.46% 21.55 3 21.60 5 11.46
2013-12-05 6152 337079 147 7281552 21.55 21.80 21.50 21.65 0.10 0.46% 21.60 63 21.65 12 11.52
2013-12-06 6152 288222 171 6273861 21.80 21.85 21.70 21.80 0.15 0.69% 21.80 4 21.85 16 11.60
2013-12-09 6152 745992 388 16532924 21.90 22.25 21.90 22.15 0.35 1.61% 22.15 2 22.20 9 11.78
2013-12-10 6152 386484 239 8542998 22.35 22.40 21.95 22.10 0.05 -0.23% 22.10 8 22.15 19 11.76
2013-12-11 6152 305225 171 6695221 22.10 22.15 21.80 21.85 0.25 -1.13% 21.85 19 21.90 7 11.62
2013-12-12 6152 250907 149 5438131 21.70 21.75 21.60 21.75 0.10 -0.46% 21.75 16 21.80 1 11.57
2013-12-13 6152 262501 134 5761918 21.70 22.10 21.70 21.90 0.15 0.69% 21.90 10 22.00 23 11.65
2013-12-16 6152 395518 132 8666339 21.90 22.05 21.80 21.80 0.10 -0.46% 21.80 153 21.90 22 11.60
2013-12-17 6152 213320 111 4686037 21.85 22.15 21.85 21.90 0.10 0.46% 21.85 16 21.90 11 11.65
2013-12-18 6152 142164 90 3117329 22.05 22.05 21.85 21.85 0.05 -0.23% 21.85 24 21.95 14 11.62
2013-12-19 6152 324906 166 7135234 21.95 22.05 21.90 22.05 0.20 0.92% 22.05 35 22.10 5 11.73
2013-12-20 6152 335417 163 7382774 22.05 22.10 21.90 22.10 0.05 0.23% 22.10 12 22.15 7 11.76
2013-12-23 6152 674136 303 15058427 22.10 22.45 22.05 22.30 0.20 0.9% 22.30 13 22.35 2 11.86
2013-12-24 6152 287263 144 6415610 22.40 22.40 22.20 22.40 0.10 0.45% 22.35 1 22.40 42 11.91
2013-12-25 6152 492123 240 11078527 22.40 22.70 22.20 22.65 0.25 1.12% 22.60 24 22.65 10 12.05
2013-12-26 6152 457050 214 10345283 22.70 22.70 22.55 22.70 0.05 0.22% 22.65 5 22.70 5 12.07
2013-12-27 6152 229385 147 5186358 22.70 22.70 22.55 22.60 0.10 -0.44% 22.55 40 22.60 1 12.02
2013-12-30 6152 443764 238 10021688 22.65 22.80 22.45 22.50 0.10 -0.44% 22.50 10 22.55 2 11.97
2013-12-31 6152 246820 153 5569490 22.55 22.65 22.50 22.50 0.00 0% 22.50 29 22.55 19 11.97
2013-12-31 6152 246820 153 5569490 22.55 22.65 22.50 22.50 0.00 0% 22.50 29 22.55 19 11.97