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　32.90
0
0%		32.35
-0.55
-1.67%		 　32.45
0.1
0.31%		32.25
-0.2
-0.62%		32.30
0.05
0.16%		32.40
0.1
0.31%		32.65
0.25
0.77%		 　33.10
0.45
1.38%		32.50
-0.6
-1.81%		32.95
0.45
1.38%		32.70
-0.25
-0.76%		32.40
-0.3
-0.92%		 　32.50
0.1
0.31%		31.95
-0.55
-1.69%		31.55
-0.4
-1.25%		31.15
-0.4
-1.27%		30.70
-0.45
-1.44%		 　29.65
-1.05
-3.42%		 31.49
2 月　　　　28.15
-1.5
-5.06%		28.85
0.7
2.49%		29.20
0.35
1.21%		 　29.00
-0.2
-0.68%		29.45
0.45
1.55%		29.35
-0.1
-0.34%		28.80
-0.55
-1.87%		29.05
0.25
0.87%		 　28.90
-0.15
-0.52%		29.50
0.6
2.08%		29.40
-0.1
-0.34%		29.30
-0.1
-0.34%		29.50
0.2
0.68%		 　29.35
-0.15
-0.51%		29.40
0.05
0.17%		29.70
0.3
1.02%		30.00
0.3
1.01%		 29.18
3 月　　29.05
-0.95
-3.17%		28.40
-0.65
-2.24%		28.40
0
0%		28.75
0.35
1.23%		28.55
-0.2
-0.7%		 　28.85
0.3
1.05%		28.50
-0.35
-1.21%		28.80
0.3
1.05%		28.55
-0.25
-0.87%		28.40
-0.15
-0.53%		 　28.60
0.2
0.7%		28.50
-0.1
-0.35%		28.60
0.1
0.35%		27.75
-0.85
-2.97%		27.95
0.2
0.72%		 　28.20
0.25
0.89%		28.35
0.15
0.53%		27.85
-0.5
-1.76%		28.50
0.65
2.33%		28.90
0.4
1.4%		 29.35
0.45
1.56%		28.58
4 月29.10
-0.25
-0.85%		28.80
-0.3
-1.03%		28.85
0.05
0.17%		 　　28.55
-0.3
-1.04%		28.90
0.35
1.23%		28.95
0.05
0.17%		29.30
0.35
1.21%		28.90
-0.4
-1.37%		 　29.25
0.35
1.21%		28.90
-0.35
-1.2%		28.95
0.05
0.17%		29.00
0.05
0.17%		28.85
-0.15
-0.52%		 　28.60
-0.25
-0.87%		28.70
0.1
0.35%		28.50
-0.2
-0.7%		28.60
0.1
0.35%		27.80
-0.8
-2.8%		 　27.85
0.05
0.18%		27.70
-0.15
-0.54%		27.60
-0.1
-0.36%		 28.6
5 月　27.70
0.1
0.36%		 　27.65
-0.05
-0.18%		27.40
-0.25
-0.9%		27.15
-0.25
-0.91%		27.65
0.5
1.84%		27.45
-0.2
-0.72%		 　27.40
-0.05
-0.18%		27.55
0.15
0.55%		27.85
0.3
1.09%		27.40
-0.45
-1.62%		26.85
-0.55
-2.01%		 　26.25
-0.6
-2.23%		26.45
0.2
0.76%		26.35
-0.1
-0.38%		26.50
0.15
0.57%		26.50
0
0%		 　26.40
-0.1
-0.38%		26.30
-0.1
-0.38%		26.20
-0.1
-0.38%		26.45
0.25
0.95%		26.75
0.3
1.13%		 26.93
6 月　　26.35
-0.4
-1.5%		26.20
-0.15
-0.57%		26.15
-0.05
-0.19%		26.30
0.15
0.57%		 　26.20
-0.1
-0.38%		26.40
0.2
0.76%		26.10
-0.3
-1.14%		26.25
0.15
0.57%		26.00
-0.25
-0.95%		 　25.70
-0.3
-1.15%		25.65
-0.05
-0.19%		26.15
0.5
1.95%		25.75
-0.4
-1.53%		25.55
-0.2
-0.78%		 　25.40
-0.15
-0.59%		25.35
-0.05
-0.2%		25.20
-0.15
-0.59%		25.30
0.1
0.4%		25.15
-0.15
-0.59%		 　25.20
0.05
0.2%		 25.77
7 月25.30
0.1
0.4%		25.30
0
0%		25.55
0.25
0.99%		25.25
-0.3
-1.17%		 　25.10
-0.15
-0.59%		25.05
-0.05
-0.2%		24.95
-0.1
-0.4%		25.00
0.05
0.2%		24.95
-0.05
-0.2%		 　24.95
0
0%		24.65
-0.3
-1.2%		25.05
0.4
1.62%		25.25
0.2
0.8%		26.10
0.85
3.37%		 　26.15
0.05
0.19%		26.25
0.1
0.38%		 26.25
0
0%		26.05
-0.2
-0.76%		 　26.60
0.55
2.11%		26.60
0
0%		26.85
0.25
0.94%		26.50
-0.35
-1.3%		25.66
8 月26.30
-0.2
-0.75%		 　26.15
-0.15
-0.57%		25.25
-0.9
-3.44%		25.00
-0.25
-0.99%		25.20
0.2
0.8%		25.05
-0.15
-0.6%		 　25.20
0.15
0.6%		25.15
-0.05
-0.2%		25.50
0.35
1.39%		25.05
-0.45
-1.76%		24.85
-0.2
-0.8%		 　24.55
-0.3
-1.21%		25.10
0.55
2.24%		25.25
0.15
0.6%		25.00
-0.25
-0.99%		25.45
0.45
1.8%		 　26.00
0.55
2.16%		25.95
-0.05
-0.19%		26.10
0.15
0.58%		26.00
-0.1
-0.38%		25.80
-0.2
-0.77%		 25.49
9 月26.25
0.45
1.74%		26.05
-0.2
-0.76%		26.10
0.05
0.19%		25.90
-0.2
-0.77%		26.15
0.25
0.97%		 　　26.10
-0.05
-0.19%		25.70
-0.4
-1.53%		25.65
-0.05
-0.19%		25.65
0
0%		 　25.65
0
0%		25.65
0
0%		25.20
-0.45
-1.75%		25.60
0.4
1.59%		25.35
-0.25
-0.98%		 　25.00
-0.35
-1.38%		25.00
0
0%		25.00
0
0%		25.00
0
0%		25.20
0.2
0.8%		 　24.80
-0.4
-1.59%		25.20
0.4
1.61%		 25.48
10 月24.70
-0.5
-1.98%		24.45
-0.25
-1.01%		24.60
0.15
0.61%		 　24.40
-0.2
-0.81%		24.00
-0.4
-1.64%		23.90
-0.1
-0.42%		24.05
0.15
0.63%		 　　23.05
-1
-4.16%		23.10
0.05
0.22%		22.60
-0.5
-2.16%		22.00
-0.6
-2.65%		21.15
-0.85
-3.86%		 　21.00
-0.15
-0.71%		21.75
0.75
3.57%		22.00
0.25
1.15%		22.00
0
0%		21.50
-0.5
-2.27%		 　21.75
0.25
1.16%		22.70
0.95
4.37%		23.25
0.55
2.42%		23.20
-0.05
-0.22%		23.55
0.35
1.51%		22.88
11 月 　23.55
0
0%		23.05
-0.5
-2.12%		23.30
0.25
1.08%		23.05
-0.25
-1.07%		23.65
0.6
2.6%		 　24.30
0.65
2.75%		24.00
-0.3
-1.23%		23.15
-0.85
-3.54%		22.90
-0.25
-1.08%		22.60
-0.3
-1.31%		 　22.45
-0.15
-0.66%		22.60
0.15
0.67%		23.05
0.45
1.99%		23.50
0.45
1.95%		23.65
0.15
0.64%		 　23.60
-0.05
-0.21%		24.15
0.55
2.33%		23.75
-0.4
-1.66%		23.95
0.2
0.84%		23.90
-0.05
-0.21%		 23.4
12 月23.25
-0.65
-2.72%		22.80
-0.45
-1.94%		23.20
0.4
1.75%		23.45
0.25
1.08%		23.30
-0.15
-0.64%		 　23.45
0.15
0.64%		23.65
0.2
0.85%		23.00
-0.65
-2.75%		22.80
-0.2
-0.87%		22.70
-0.1
-0.44%		 　22.30
-0.4
-1.76%		22.65
0.35
1.57%		22.30
-0.35
-1.55%		22.20
-0.1
-0.45%		22.60
0.4
1.8%		 　22.65
0.05
0.22%		22.80
0.15
0.66%		23.20
0.4
1.75%		23.10
-0.1
-0.43%		23.10
0
0%		23.50
0.4
1.73%		 23.75
0.25
1.06%		23.95
0.2
0.84%		24.70
0.75
3.13%		23.09

說明:最高漲幅:4.37%最低跌幅:-5.06% 最高價:33.10最低價:21.00平均價:26.33,灰色底表示週末,漲130天(37.1)元,跌164天(-58.25)元,平盤20天
4%=2,3%=5,2%=31,1%=61,0%=51,-0%=4,-1%=5,-2%=16,-3%=29,-4%=36,-5%=74,

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
2014-01-02 1802 2098395 974 69100449 33.50 33.50 32.50 32.90 0.25 0% 32.90 26 32.95 28 0.00
2014-01-03 1802 1744458 901 56580116 32.80 32.85 32.30 32.35 0.55 -1.67% 32.35 16 32.40 51 0.00
2014-01-06 1802 2021666 880 65292087 32.50 32.70 31.95 32.45 0.10 0.31% 32.35 3 32.45 39 0.00
2014-01-07 1802 1780169 732 57628282 32.50 32.70 32.15 32.25 0.20 -0.62% 32.25 12 32.30 7 0.00
2014-01-08 1802 1669095 843 54096748 32.25 32.65 32.10 32.30 0.05 0.16% 32.30 85 32.35 12 0.00
2014-01-09 1802 1825387 764 59289504 32.40 32.90 32.25 32.40 0.10 0.31% 32.35 77 32.40 61 0.00
2014-01-10 1802 1741329 1032 56609864 32.60 32.70 32.35 32.65 0.25 0.77% 32.60 1 32.65 65 0.00
2014-01-13 1802 1845069 807 60725864 32.90 33.40 32.60 33.10 0.45 1.38% 33.05 2 33.10 12 0.00
2014-01-14 1802 1991869 1205 64983154 33.00 33.00 32.25 32.50 0.60 -1.81% 32.45 11 32.50 12 0.00
2014-01-15 1802 1530015 860 49935527 32.50 32.95 32.40 32.95 0.45 1.38% 32.90 2 32.95 2 0.00
2014-01-16 1802 982118 568 32238674 33.15 33.20 32.60 32.70 0.25 -0.76% 32.70 26 32.75 2 0.00
2014-01-17 1802 973308 445 31536171 32.70 32.70 32.20 32.40 0.30 -0.92% 32.30 2 32.40 17 0.00
2014-01-20 1802 857848 470 27910084 32.50 32.70 32.25 32.50 0.10 0.31% 32.50 72 32.55 5 0.00
2014-01-21 1802 1718511 832 55017539 32.30 32.60 31.75 31.95 0.55 -1.69% 31.95 3 32.00 112 0.00
2014-01-22 1802 2255060 1392 71048525 32.00 32.00 31.30 31.55 0.40 -1.25% 31.50 7 31.55 14 0.00
2014-01-23 1802 1775108 1230 55278898 31.30 31.55 31.00 31.15 0.40 -1.27% 31.10 2 31.15 1 0.00
2014-01-24 1802 1800494 986 55200360 31.05 31.05 30.35 30.70 0.45 -1.44% 30.65 2 30.75 125 0.00
2014-01-27 1802 3182193 1656 94827860 30.20 30.30 29.60 29.65 1.05 -3.42% 29.65 20 29.70 7 0.00
2014-02-05 1802 4034572 2445 115005260 28.60 29.30 28.05 28.15 1.50 -5.06% 28.15 32 28.20 20 0.00
2014-02-06 1802 2660812 1731 75944915 28.45 29.10 28.20 28.85 0.70 2.49% 28.80 43 28.85 18 0.00
2014-02-07 1802 1826836 1076 53213029 29.10 29.30 29.00 29.20 0.35 1.21% 29.05 30 29.20 70 0.00
2014-02-10 1802 1264097 721 37035018 29.35 29.70 29.00 29.00 0.20 -0.68% 29.00 34 29.10 12 0.00
2014-02-11 1802 675560 403 19776903 29.05 29.45 29.00 29.45 0.45 1.55% 29.40 5 29.45 6 0.00
2014-02-12 1802 985836 524 28826477 29.55 29.70 29.05 29.35 0.10 -0.34% 29.25 3 29.35 29 0.00
2014-02-13 1802 1651753 703 47662330 29.05 29.20 28.70 28.80 0.55 -1.87% 28.80 5 28.85 1 0.00
2014-02-14 1802 975984 656 28274082 28.80 29.10 28.80 29.05 0.25 0.87% 29.05 34 29.10 25 0.00
2014-02-17 1802 553713 324 16090492 29.25 29.25 28.85 28.90 0.15 -0.52% 28.90 18 29.00 2 0.00
2014-02-18 1802 1041956 601 30425895 28.95 29.50 28.90 29.50 0.60 2.08% 29.45 3 29.50 25 0.00
2014-02-19 1802 1180682 600 34599224 29.60 29.60 29.10 29.40 0.10 -0.34% 29.35 1 29.40 91 0.00
2014-02-20 1802 766380 339 22383050 29.50 29.50 29.00 29.30 0.10 -0.34% 29.20 1 29.30 54 0.00
2014-02-21 1802 1069289 564 31428873 29.30 29.50 29.20 29.50 0.20 0.68% 29.35 3 29.50 131 0.00
2014-02-24 1802 366617 229 10777070 29.50 29.50 29.35 29.35 0.15 -0.51% 29.35 19 29.40 14 0.00
2014-02-25 1802 871248 460 25718397 29.35 29.65 29.35 29.40 0.05 0.17% 29.35 62 29.45 12 0.00
2014-02-26 1802 1249689 810 36860749 29.55 29.75 29.30 29.70 0.30 1.02% 29.70 20 29.75 53 0.00
2014-02-27 1802 1184024 491 35348607 29.85 30.00 29.55 30.00 0.30 1.01% 29.85 31 30.00 47 0.00
2014-03-03 1802 1899695 1063 55578129 29.90 29.90 29.00 29.05 0.95 -3.17% 29.05 25 29.10 2 0.00
2014-03-04 1802 2510210 1070 71549008 28.95 28.95 28.40 28.40 0.65 -2.24% 28.40 203 28.50 507 0.00
2014-03-05 1802 1079365 460 30799003 28.60 28.75 28.40 28.40 0.00 0% 28.40 220 28.50 115 0.00
2014-03-06 1802 1552939 603 44621046 28.50 28.95 28.50 28.75 0.35 1.23% 28.75 18 28.80 8 0.00
2014-03-07 1802 1229702 503 35211414 28.80 28.90 28.40 28.55 0.20 -0.7% 28.55 42 28.60 23 0.00
2014-03-10 1802 1024976 482 29370801 28.55 28.90 28.45 28.85 0.30 1.05% 28.80 5 28.85 2 0.00
2014-03-11 1802 818553 353 23415064 28.90 28.95 28.50 28.50 0.35 -1.21% 28.50 127 28.70 21 0.00
2014-03-12 1802 406715 202 11652276 28.50 28.80 28.45 28.80 0.30 1.05% 28.60 2 28.80 3 0.00
2014-03-13 1802 807707 420 23045630 28.65 28.70 28.45 28.55 0.25 -0.87% 28.50 13 28.55 41 0.00
2014-03-14 1802 876275 386 24910623 28.45 28.50 28.40 28.40 0.15 -0.53% 28.40 253 28.45 1 0.00
2014-03-17 1802 609183 326 17283200 28.25 28.60 28.10 28.60 0.20 0.7% 28.50 2 28.60 80 0.00
2014-03-18 1802 630099 352 18016606 28.60 28.75 28.45 28.50 0.10 -0.35% 28.50 96 28.55 1 0.00
2014-03-19 1802 342485 189 9782793 28.60 28.65 28.40 28.60 0.10 0.35% 28.55 14 28.60 42 0.00
2014-03-20 1802 1824955 938 50828344 28.20 28.20 27.60 27.75 0.85 -2.97% 27.75 20 27.85 2 0.00
2014-03-21 1802 778809 421 21652351 27.75 27.95 27.65 27.95 0.20 0.72% 27.90 1 27.95 5 0.00
2014-03-24 1802 851918 450 23955142 27.95 28.30 27.60 28.20 0.25 0.89% 28.15 118 28.20 212 0.00
2014-03-25 1802 442388 296 12508089 28.15 28.40 28.05 28.35 0.15 0.53% 28.30 11 28.35 35 0.00
2014-03-26 1802 1175199 687 32939028 28.35 28.40 27.85 27.85 0.50 -1.76% 27.85 5 28.00 3 0.00
2014-03-27 1802 1000839 499 28350877 27.85 28.50 27.85 28.50 0.65 2.33% 28.40 17 28.50 69 0.00
2014-03-28 1802 1648253 789 47554568 28.50 29.05 28.45 28.90 0.40 1.4% 28.90 82 28.95 69 0.00
2014-03-31 1802 1285419 528 37333374 29.00 29.35 28.70 29.35 0.45 1.56% 29.25 20 29.35 78 0.00
2014-04-01 1802 593052 375 17227995 29.35 29.35 28.90 29.10 0.25 -0.85% 29.05 1 29.10 19 0.00
2014-04-02 1802 1724669 624 49454119 28.90 28.95 28.50 28.80 0.30 -1.03% 28.70 8 28.80 29 0.00
2014-04-03 1802 592574 355 17048512 28.70 28.90 28.70 28.85 0.05 0.17% 28.85 30 28.90 17 0.00
2014-04-07 1802 754937 551 21578502 28.75 28.75 28.50 28.55 0.30 -1.04% 28.55 5 28.65 4 0.00
2014-04-08 1802 581118 397 16688086 28.60 28.90 28.55 28.90 0.35 1.23% 28.75 5 28.90 39 0.00
2014-04-09 1802 732126 376 21111319 28.90 28.95 28.65 28.95 0.05 0.17% 28.85 3 29.00 91 0.00
2014-04-10 1802 1444781 652 42070150 29.15 29.35 28.75 29.30 0.35 1.21% 29.25 1 29.30 47 0.00
2014-04-11 1802 1384143 645 40170217 29.25 29.30 28.70 28.90 0.40 -1.37% 28.85 22 28.90 42 0.00
2014-04-14 1802 1404964 770 41104995 28.85 29.40 28.85 29.25 0.35 1.21% 29.20 50 29.25 13 0.00
2014-04-15 1802 780711 418 22648348 29.25 29.35 28.85 28.90 0.35 -1.2% 28.90 4 29.00 18 0.00
2014-04-16 1802 1610080 948 46612798 28.90 29.25 28.70 28.95 0.05 0.17% 28.95 78 29.00 1 0.00
2014-04-17 1802 661824 288 19155146 29.25 29.25 28.80 29.00 0.05 0.17% 28.85 27 29.00 3 0.00
2014-04-18 1802 273127 157 7885040 29.15 29.15 28.80 28.85 0.15 -0.52% 28.85 21 28.90 13 0.00
2014-04-21 1802 424007 257 12152045 28.85 28.85 28.60 28.60 0.25 -0.87% 28.60 15 28.70 12 0.00
2014-04-22 1802 345432 226 9883025 28.60 28.75 28.55 28.70 0.10 0.35% 28.60 17 28.70 19 0.00
2014-04-23 1802 586416 285 16737580 28.70 28.70 28.45 28.50 0.20 -0.7% 28.50 43 28.55 2 0.00
2014-04-24 1802 397647 278 11330001 28.50 28.60 28.40 28.60 0.10 0.35% 28.50 5 28.60 28 0.00
2014-04-25 1802 921151 491 25838335 28.45 28.50 27.80 27.80 0.80 -2.8% 27.80 21 27.90 2 0.00
2014-04-28 1802 921698 498 25375677 27.50 27.85 27.20 27.85 0.05 0.18% 27.70 2 27.85 102 0.00
2014-04-29 1802 573145 367 15909683 27.85 27.95 27.65 27.70 0.15 -0.54% 27.70 71 27.85 3 0.00
2014-04-30 1802 1174689 374 32576360 27.70 28.00 27.60 27.60 0.10 -0.36% 27.60 4 27.70 8 0.00
2014-05-02 1802 397901 210 11023761 27.50 27.85 27.50 27.70 0.10 0.36% 27.65 68 27.70 245 0.00
2014-05-05 1802 363741 196 10083096 27.70 27.85 27.60 27.65 0.05 -0.18% 27.65 17 27.70 539 0.00
2014-05-06 1802 821968 416 22607573 27.65 27.80 27.40 27.40 0.25 -0.9% 27.40 81 27.50 200 0.00
2014-05-07 1802 994790 676 27086980 27.40 27.55 27.15 27.15 0.25 -0.91% 27.15 34 27.20 39 0.00
2014-05-08 1802 828478 349 22864892 27.15 27.80 27.15 27.65 0.50 1.84% 27.65 6 27.70 3 0.00
2014-05-09 1802 650279 487 17892210 27.85 27.85 27.35 27.45 0.20 -0.72% 27.45 13 27.55 39 0.00
2014-05-12 1802 474994 259 12954731 27.45 27.45 27.15 27.40 0.05 -0.18% 27.25 32 27.40 74 0.00
2014-05-13 1802 564228 393 15543590 27.40 27.70 27.40 27.55 0.15 0.55% 27.50 3 27.55 1 0.00
2014-05-14 1802 1029043 592 28351629 27.55 27.85 26.80 27.85 0.30 1.09% 27.75 44 27.85 18 0.00
2014-05-15 1802 1040576 585 28211155 27.00 27.40 26.90 27.40 0.45 -1.62% 27.30 2 27.40 18 0.00
2014-05-16 1802 2093425 1195 55968808 27.20 27.20 26.60 26.85 0.55 -2.01% 26.80 31 26.85 4 0.00
2014-05-19 1802 2443928 860 64154903 26.80 26.80 26.15 26.25 0.60 -2.23% 26.20 14 26.25 8 0.00
2014-05-20 1802 1276570 550 33373880 26.20 26.45 25.85 26.45 0.20 0.76% 26.40 84 26.45 29 0.00
2014-05-21 1802 827537 523 21757993 26.20 26.40 26.15 26.35 0.10 -0.38% 26.25 55 26.35 11 0.00
2014-05-22 1802 1335476 486 35261086 26.40 26.55 26.25 26.50 0.15 0.57% 26.50 117 26.55 43 0.00
2014-05-23 1802 592169 334 15668674 26.50 26.60 26.35 26.50 0.00 0% 26.45 6 26.50 19 0.00
2014-05-26 1802 681676 287 18034686 26.80 26.80 26.25 26.40 0.10 -0.38% 26.40 6 26.45 6 0.00
2014-05-27 1802 951184 361 24868845 26.40 26.40 26.05 26.30 0.10 -0.38% 26.15 2 26.30 75 0.00
2014-05-28 1802 1417469 586 37281044 26.30 26.50 26.20 26.20 0.10 -0.38% 26.20 100 26.25 63 0.00
2014-05-29 1802 1063602 535 28069170 26.25 26.50 26.25 26.45 0.25 0.95% 26.40 1 26.45 9 0.00
2014-05-30 1802 2136548 737 56916117 26.45 26.75 26.45 26.75 0.30 1.13% 26.70 19 26.75 125 0.00
2014-06-03 1802 1001808 446 26517963 26.75 26.75 26.25 26.35 0.40 -1.5% 26.35 27 26.40 3 0.00
2014-06-04 1802 652513 397 17101088 26.35 26.35 26.10 26.20 0.15 -0.57% 26.20 20 26.30 11 0.00
2014-06-05 1802 1248854 489 32559954 26.15 26.20 26.00 26.15 0.05 -0.19% 26.10 1 26.15 48 0.00
2014-06-06 1802 528013 211 13833928 26.15 26.35 26.10 26.30 0.15 0.57% 26.15 1 26.30 50 0.00
2014-06-09 1802 901426 390 23544626 26.10 26.25 26.05 26.20 0.10 -0.38% 26.20 7 26.25 88 0.00
2014-06-10 1802 1104587 533 29013450 26.45 26.45 26.10 26.40 0.20 0.76% 26.35 1 26.40 12 0.00
2014-06-11 1802 1090262 464 28504525 26.35 26.40 26.05 26.10 0.30 -1.14% 26.05 146 26.10 8 0.00
2014-06-12 1802 1278080 720 33367975 26.15 26.30 26.00 26.25 0.15 0.57% 26.20 54 26.25 4 0.00
2014-06-13 1802 1545665 781 40203913 26.20 26.25 25.90 26.00 0.25 -0.95% 25.95 23 26.00 22 0.00
2014-06-16 1802 1665477 702 42985505 26.00 26.05 25.70 25.70 0.30 -1.15% 25.70 94 25.75 78 0.00
2014-06-17 1802 1685312 676 43334177 25.80 25.90 25.60 25.65 0.05 -0.19% 25.60 134 25.65 21 0.00
2014-06-18 1802 3348861 1867 86348086 25.65 26.30 25.35 26.15 0.50 1.95% 26.10 80 26.15 4 0.00
2014-06-19 1802 1834171 1075 47392727 26.30 26.35 25.65 25.75 0.40 -1.53% 25.70 27 25.75 21 0.00
2014-06-20 1802 2158992 789 54910581 25.75 25.75 25.30 25.55 0.20 -0.78% 25.50 31 25.55 73 0.00
2014-06-23 1802 1402574 619 35618810 25.50 25.55 25.30 25.40 0.15 -0.59% 25.35 37 25.40 50 0.00
2014-06-24 1802 1933203 1051 48994958 25.40 25.50 25.20 25.35 0.05 -0.2% 25.30 2 25.35 42 0.00
2014-06-25 1802 2058146 957 51755010 25.35 25.35 25.00 25.20 0.15 -0.59% 25.15 52 25.20 29 0.00
2014-06-26 1802 1085148 526 27410609 25.00 25.40 25.00 25.30 0.10 0.4% 25.25 82 25.30 26 0.00
2014-06-27 1802 1212873 582 30617844 25.35 25.40 25.15 25.15 0.15 -0.59% 25.15 53 25.20 2 0.00
2014-06-30 1802 1189398 561 29892711 25.15 25.20 25.05 25.20 0.05 0.2% 25.15 55 25.20 48 0.00
2014-07-01 1802 2757860 952 69382163 25.25 25.30 25.00 25.30 0.10 0.4% 25.25 21 25.30 28 0.00
2014-07-02 1802 2603553 1150 65708092 25.30 25.50 25.00 25.30 0.00 0% 25.25 4 25.30 69 0.00
2014-07-03 1802 4233449 1569 108427205 25.50 25.85 25.40 25.55 0.00 0.99% 25.50 73 25.55 22 0.00
2014-07-04 1802 1354725 583 34389615 25.60 25.70 25.25 25.25 0.30 -1.17% 25.25 149 25.35 23 0.00
2014-07-07 1802 1318833 473 33081806 25.20 25.20 25.00 25.10 0.15 -0.59% 25.05 121 25.10 28 0.00
2014-07-08 1802 1143864 505 28630800 25.05 25.15 24.95 25.05 0.05 -0.2% 25.05 2 25.10 105 0.00
2014-07-09 1802 1209897 522 30242475 25.30 25.30 24.90 24.95 0.10 -0.4% 24.95 325 25.00 39 0.00
2014-07-10 1802 1459219 811 36485729 25.30 25.30 24.95 25.00 0.05 0.2% 25.00 10 25.05 58 0.00
2014-07-11 1802 1096229 655 27410642 25.00 25.15 24.90 24.95 0.05 -0.2% 24.90 220 24.95 20 0.00
2014-07-14 1802 1607087 695 40096908 25.05 25.10 24.85 24.95 0.00 0% 24.95 69 25.00 103 0.00
2014-07-15 1802 2162530 982 53507952 25.00 25.00 24.65 24.65 0.30 -1.2% 24.65 67 24.70 10 0.00
2014-07-16 1802 2280704 981 56472521 24.80 25.05 24.55 25.05 0.40 1.62% 25.00 19 25.05 185 0.00
2014-07-17 1802 2637097 1179 66390738 25.10 25.25 25.00 25.25 0.20 0.8% 25.25 5 25.30 123 0.00
2014-07-18 1802 4479511 2118 116087236 25.20 26.35 25.20 26.10 0.85 3.37% 26.10 31 26.15 70 0.00
2014-07-21 1802 3347128 1047 87489528 26.15 26.25 26.00 26.15 0.05 0.19% 26.15 407 26.20 60 0.00
2014-07-22 1802 5557119 1277 145152502 26.15 26.30 25.90 26.25 0.10 0.38% 26.20 6 26.25 21 0.00
2014-07-24 1802 2255457 723 58872470 26.25 26.30 25.95 26.25 0.00 0% 26.20 115 26.25 13 0.00
2014-07-25 1802 1072868 475 27958168 26.25 26.25 25.90 26.05 0.20 -0.76% 26.05 16 26.10 140 0.00
2014-07-28 1802 2171822 1250 57604866 26.05 26.75 25.90 26.60 0.55 2.11% 26.55 6 26.60 55 0.00
2014-07-29 1802 2953366 1544 79080929 26.70 27.10 26.55 26.60 0.00 0% 26.55 14 26.60 9 0.00
2014-07-30 1802 1837727 922 49215206 26.80 26.85 26.65 26.85 0.25 0.94% 26.80 5 26.85 127 0.00
2014-07-31 1802 1645998 730 43801595 26.90 26.90 26.50 26.50 0.35 -1.3% 26.50 152 26.55 1 0.00
2014-08-01 1802 1309079 654 34349190 26.10 26.40 26.10 26.30 0.20 -0.75% 26.25 1 26.30 122 0.00
2014-08-04 1802 1451265 654 37861498 26.30 26.30 26.00 26.15 0.15 -0.57% 26.05 48 26.15 8 0.00
2014-08-05 1802 2780903 1646 70932040 26.15 26.15 25.20 25.25 0.90 -3.44% 25.20 145 25.30 86 0.00
2014-08-06 1802 1597767 705 40038625 25.00 25.25 24.90 25.00 0.25 -0.99% 25.00 48 25.05 21 0.00
2014-08-07 1802 1119315 493 28141653 25.05 25.25 25.05 25.20 0.20 0.8% 25.15 4 25.20 17 0.00
2014-08-08 1802 975502 437 24496000 25.20 25.20 25.05 25.05 0.15 -0.6% 25.00 124 25.05 8 0.00
2014-08-11 1802 1015833 385 25556642 25.20 25.25 25.10 25.20 0.15 0.6% 25.15 44 25.20 67 0.00
2014-08-12 1802 1464787 801 36696325 25.15 25.15 25.00 25.15 0.05 -0.2% 25.10 5 25.15 91 0.00
2014-08-13 1802 1117125 647 28359674 25.15 25.55 25.10 25.50 0.35 1.39% 25.45 37 25.50 1 0.00
2014-08-14 1802 1530485 616 38562275 25.50 25.50 24.95 25.05 0.45 -1.76% 25.05 12 25.10 72 0.00
2014-08-15 1802 1275657 640 31698317 25.00 25.00 24.75 24.85 0.20 -0.8% 24.85 36 24.90 21 0.00
2014-08-18 1802 934665 404 23042789 24.85 24.85 24.55 24.55 0.30 -1.21% 24.55 67 24.70 30 0.00
2014-08-19 1802 1057525 593 26224125 24.45 25.10 24.45 25.10 0.55 2.24% 25.00 2 25.10 156 0.00
2014-08-20 1802 572544 401 14400248 25.15 25.25 24.95 25.25 0.15 0.6% 25.20 4 25.25 22 0.00
2014-08-21 1802 635486 369 15906750 25.30 25.30 24.85 25.00 0.25 -0.99% 24.95 3 25.00 4 0.00
2014-08-22 1802 1731588 1096 44010519 25.10 25.60 25.10 25.45 0.45 1.8% 25.45 1 25.50 46 0.00
2014-08-25 1802 1447875 659 37422498 25.50 26.10 25.50 26.00 0.55 2.16% 26.00 46 26.05 56 0.00
2014-08-26 1802 921236 337 23871322 26.00 26.10 25.80 25.95 0.05 -0.19% 25.85 24 25.95 11 0.00
2014-08-27 1802 1489501 941 38934343 26.00 26.30 25.85 26.10 0.15 0.58% 26.10 50 26.15 5 0.00
2014-08-28 1802 876961 339 22733832 26.10 26.10 25.80 26.00 0.10 -0.38% 25.90 4 26.00 3 0.00
2014-08-29 1802 977729 423 25272892 26.00 26.10 25.80 25.80 0.20 -0.77% 25.80 25 25.95 10 0.00
2014-09-01 1802 1224736 672 32166601 25.90 26.40 25.90 26.25 0.45 1.74% 26.25 9 26.30 26 0.00
2014-09-02 1802 886009 565 23132829 26.25 26.35 25.90 26.05 0.20 -0.76% 26.00 58 26.05 20 0.00
2014-09-03 1802 880860 420 23000110 26.25 26.25 25.90 26.10 0.05 0.19% 26.05 2 26.10 5 0.00
2014-09-04 1802 645343 406 16758780 26.10 26.15 25.90 25.90 0.20 -0.77% 25.90 89 26.10 21 0.00
2014-09-05 1802 295032 151 7674474 25.90 26.15 25.85 26.15 0.25 0.97% 26.00 11 26.15 50 0.00
2014-09-09 1802 379761 254 9936671 26.30 26.35 26.10 26.10 0.05 -0.19% 26.05 3 26.10 14 0.00
2014-09-10 1802 658366 464 16939284 26.05 26.05 25.60 25.70 0.40 -1.53% 25.70 21 25.80 8 0.00
2014-09-11 1802 311539 144 8000447 25.70 25.80 25.65 25.65 0.05 -0.19% 25.65 131 25.70 1 0.00
2014-09-12 1802 469545 293 12080494 25.70 25.85 25.65 25.65 0.00 0% 25.65 84 25.70 1 0.00
2014-09-15 1802 328854 175 8447676 25.65 25.80 25.65 25.65 0.00 0% 25.65 218 25.70 7 0.00
2014-09-16 1802 464800 235 11928428 25.65 25.75 25.65 25.65 0.00 0% 25.65 176 25.70 23 0.00
2014-09-17 1802 1334353 1004 34042987 25.65 26.00 25.00 25.20 0.45 -1.75% 25.15 3 25.20 4 0.00
2014-09-18 1802 425431 287 10844213 25.45 25.60 25.35 25.60 0.40 1.59% 25.45 5 25.60 88 0.00
2014-09-19 1802 592054 233 15048469 25.45 25.70 25.30 25.35 0.25 -0.98% 25.35 51 25.40 9 0.00
2014-09-22 1802 1248853 665 31197114 25.35 25.35 24.80 25.00 0.35 -1.38% 24.95 36 25.00 209 0.00
2014-09-23 1802 630569 213 15775875 25.05 25.20 24.95 25.00 0.00 0% 25.00 284 25.05 34 0.00
2014-09-24 1802 643818 472 16113950 25.00 25.10 24.90 25.00 0.00 0% 25.00 229 25.05 2 0.00
2014-09-25 1802 612148 301 15242190 25.10 25.15 24.70 25.00 0.00 0% 24.95 1 25.00 2 0.00
2014-09-26 1802 573613 375 14350565 24.80 25.20 24.70 25.20 0.20 0.8% 25.10 28 25.20 53 0.00
2014-09-29 1802 1560916 854 38721013 25.10 25.10 24.70 24.80 0.40 -1.59% 24.80 117 24.85 16 0.00
2014-09-30 1802 1233875 647 30746475 24.80 25.30 24.50 25.20 0.40 1.61% 25.00 27 25.20 5 0.00
2014-10-01 1802 864856 622 21388427 24.70 24.90 24.60 24.70 0.50 -1.98% 24.70 108 24.85 2 0.00
2014-10-02 1802 989519 663 24189687 24.60 24.60 24.35 24.45 0.25 -1.01% 24.45 11 24.55 11 0.00
2014-10-03 1802 600383 408 14761698 24.85 24.85 24.35 24.60 0.15 0.61% 24.60 44 24.70 1 0.00
2014-10-06 1802 835610 638 20429853 24.60 24.60 24.40 24.40 0.20 -0.81% 24.40 7 24.50 2 0.00
2014-10-07 1802 1189780 766 28614627 24.35 24.35 23.90 24.00 0.40 -1.64% 24.00 16 24.05 6 0.00
2014-10-08 1802 651376 434 15589182 23.90 24.10 23.80 23.90 0.10 -0.42% 23.90 54 24.05 9 0.00
2014-10-09 1802 677170 325 16192047 23.95 24.05 23.80 24.05 0.15 0.63% 24.00 3 24.05 9 0.00
2014-10-13 1802 1830845 807 42630403 23.80 23.80 23.05 23.05 1.00 -4.16% 23.05 55 23.10 6 0.00
2014-10-14 1802 867255 492 19980971 23.00 23.10 22.95 23.10 0.05 0.22% 23.05 108 23.10 37 0.00
2014-10-15 1802 1717154 916 39076259 23.00 23.05 22.55 22.60 0.50 -2.16% 22.60 4 22.70 29 0.00
2014-10-16 1802 2278355 1123 50282810 22.50 22.55 21.80 22.00 0.60 -2.65% 22.00 8 22.10 55 0.00
2014-10-17 1802 3448351 1617 74335772 22.25 22.25 21.10 21.15 0.85 -3.86% 21.15 316 21.20 1 0.00
2014-10-20 1802 2386999 878 50703179 21.25 21.45 21.00 21.00 0.15 -0.71% 21.00 492 21.15 28 0.00
2014-10-21 1802 1089229 517 23262928 21.10 21.80 21.05 21.75 0.75 3.57% 21.75 5 21.80 46 0.00
2014-10-22 1802 797218 461 17414380 21.90 22.00 21.70 22.00 0.25 1.15% 21.95 1 22.00 100 0.00
2014-10-23 1802 252374 127 5530878 21.90 22.05 21.70 22.00 0.00 0% 21.90 15 22.00 9 0.00
2014-10-24 1802 647645 419 14017012 22.00 22.10 21.50 21.50 0.50 -2.27% 21.50 111 21.65 2 0.00
2014-10-27 1802 482693 320 10445566 21.70 21.85 21.45 21.75 0.25 1.16% 21.70 13 21.75 65 0.00
2014-10-28 1802 1806112 1084 41108076 22.00 23.00 22.00 22.70 0.95 4.37% 22.70 86 22.80 1 0.00
2014-10-29 1802 1233676 670 28506008 22.80 23.30 22.80 23.25 0.55 2.42% 23.20 11 23.25 54 0.00
2014-10-30 1802 723252 312 16657870 23.25 23.25 22.80 23.20 0.05 -0.22% 23.10 5 23.20 80 0.00
2014-10-31 1802 797000 485 18538299 23.35 23.55 23.00 23.55 0.35 1.51% 23.45 26 23.55 28 0.00
2014-11-03 1802 838434 532 19650803 23.55 23.55 23.20 23.55 0.00 0% 23.50 64 23.55 209 0.00
2014-11-04 1802 856659 622 19802757 23.10 23.50 22.95 23.05 0.50 -2.12% 23.05 1 23.10 1 0.00
2014-11-05 1802 425426 235 9859522 23.10 23.30 23.00 23.30 0.25 1.08% 23.25 5 23.30 47 0.00
2014-11-06 1802 424830 272 9858505 23.30 23.40 23.05 23.05 0.25 -1.07% 23.05 62 23.10 1 0.00
2014-11-07 1802 563166 220 13180396 23.20 23.65 23.00 23.65 0.60 2.6% 23.50 53 23.65 21 0.00
2014-11-10 1802 1454880 939 35180990 23.65 24.40 23.55 24.30 0.65 2.75% 24.15 2 24.30 101 0.00
2014-11-11 1802 584740 426 14140732 24.30 24.40 23.95 24.00 0.30 -1.23% 23.95 46 24.00 22 0.00
2014-11-12 1802 814757 624 19117511 23.85 23.90 23.15 23.15 0.85 -3.54% 23.15 8 23.25 38 0.00
2014-11-13 1802 500738 360 11501196 23.15 23.20 22.85 22.90 0.25 -1.08% 22.90 19 22.95 22 0.00
2014-11-14 1802 577733 429 13115998 23.05 23.05 22.55 22.60 0.30 -1.31% 22.60 86 22.75 57 75.33
2014-11-17 1802 674306 396 15071421 22.80 22.90 22.15 22.45 0.15 -0.66% 22.30 1 22.45 6 74.83
2014-11-18 1802 528358 246 11899453 22.45 22.70 22.25 22.60 0.15 0.67% 22.50 20 22.60 6 75.33
2014-11-19 1802 1305964 518 30102672 22.70 23.20 22.60 23.05 0.45 1.99% 23.05 9 23.10 6 76.83
2014-11-20 1802 477768 340 11160878 22.85 23.50 22.85 23.50 0.45 1.95% 23.40 11 23.50 18 78.33
2014-11-21 1802 321918 205 7588719 23.60 23.65 23.40 23.65 0.15 0.64% 23.55 8 23.65 22 78.83
2014-11-24 1802 478453 238 11224518 23.65 23.65 23.35 23.60 0.05 -0.21% 23.45 1 23.60 17 78.67
2014-11-25 1802 1218373 508 29171202 23.30 24.15 23.20 24.15 0.55 2.33% 24.00 32 24.15 48 80.50
2014-11-26 1802 337581 192 8073152 24.15 24.20 23.75 23.75 0.40 -1.66% 23.75 6 23.90 12 79.17
2014-11-27 1802 509372 310 12212450 24.00 24.15 23.80 23.95 0.20 0.84% 23.90 36 23.95 2 79.83
2014-11-28 1802 795153 516 18895221 23.95 24.20 23.50 23.90 0.05 -0.21% 23.65 1 23.90 22 79.67
2014-12-01 1802 752036 488 17482778 23.20 23.50 23.10 23.25 0.65 -2.72% 23.25 43 23.30 55 77.50
2014-12-02 1802 1319995 844 30200731 23.45 23.45 22.70 22.80 0.45 -1.94% 22.80 5 22.90 61 76.00
2014-12-03 1802 543904 443 12514977 22.90 23.35 22.65 23.20 0.40 1.75% 23.15 60 23.20 2 77.33
2014-12-04 1802 455825 275 10669617 23.25 23.55 23.25 23.45 0.25 1.08% 23.45 20 23.50 7 78.17
2014-12-05 1802 388041 316 9054300 23.40 23.50 23.15 23.30 0.15 -0.64% 23.25 11 23.45 3 77.67
2014-12-08 1802 327683 217 7646609 23.45 23.50 23.20 23.45 0.15 0.64% 23.45 7 23.50 2 78.17
2014-12-09 1802 349432 244 8209950 23.10 23.70 23.05 23.65 0.20 0.85% 23.60 1 23.65 9 78.83
2014-12-10 1802 839788 573 19342241 23.55 23.55 22.80 23.00 0.65 -2.75% 22.85 18 23.00 2 76.67
2014-12-11 1802 456217 290 10374445 22.85 22.85 22.60 22.80 0.20 -0.87% 22.80 6 22.85 9 76.00
2014-12-12 1802 784519 543 17870602 22.80 22.90 22.65 22.70 0.10 -0.44% 22.70 132 22.85 17 75.67
2014-12-15 1802 842173 529 18795845 22.30 22.50 22.15 22.30 0.40 -1.76% 22.30 19 22.35 1 74.33
2014-12-16 1802 648316 439 14607115 22.30 22.70 22.20 22.65 0.35 1.57% 22.55 1 22.65 43 75.50
2014-12-17 1802 1117132 742 24942797 22.65 22.65 22.25 22.30 0.35 -1.55% 22.30 31 22.40 2 74.33
2014-12-18 1802 860314 562 19137851 22.50 22.50 22.10 22.20 0.10 -0.45% 22.20 66 22.25 5 74.00
2014-12-19 1802 734052 445 16506263 22.40 22.60 22.30 22.60 0.40 1.8% 22.50 1 22.60 24 75.33
2014-12-22 1802 538926 308 12245670 22.60 22.85 22.60 22.65 0.05 0.22% 22.60 70 22.70 1 75.50
2014-12-23 1802 398839 242 9117947 22.70 23.05 22.70 22.80 0.15 0.66% 22.75 29 22.80 42 76.00
2014-12-24 1802 693572 438 15991728 22.80 23.20 22.80 23.20 0.40 1.75% 23.15 7 23.25 8 77.33
2014-12-25 1802 283364 165 6569722 23.25 23.30 23.10 23.10 0.10 -0.43% 23.10 4 23.15 1 77.00
2014-12-26 1802 312810 220 7247382 23.10 23.40 23.00 23.10 0.00 0% 23.10 6 23.15 23 77.00
2014-12-27 1802 177982 123 4111078 23.10 23.50 22.90 23.50 0.40 1.73% 23.05 2 23.50 16 78.33
2014-12-29 1802 1294021 835 30648443 23.30 23.90 23.20 23.75 0.25 1.06% 23.70 9 23.75 21 79.17
2014-12-30 1802 745676 455 17809187 23.85 24.00 23.75 23.95 0.20 0.84% 23.80 16 23.95 57 79.83
2014-12-31 1802 3305908 1049 80846382 23.95 24.70 23.95 24.70 0.75 3.13% 24.60 29 24.70 62 82.33