大成(1210)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　27.50
0
0%		27.85
0.35
1.27%		27.70
-0.15
-0.54%		27.75
0.05
0.18%		27.60
-0.15
-0.54%		 　27.50
-0.1
-0.36%		27.90
0.4
1.45%		27.95
0.05
0.18%		27.70
-0.25
-0.89%		27.65
-0.05
-0.18%		 　27.55
-0.1
-0.36%		28.00
0.45
1.63%		28.00
0
0%		 　　　　　　　　　　28.25
0.25
0.89%		29.40
1.15
4.07%		27.87
2 月29.40
0
0%		29.90
0.5
1.7%		30.00
0.1
0.33%		30.10
0.1
0.33%		 30.10
0
0%		29.85
-0.25
-0.83%		30.10
0.25
0.84%		30.10
0
0%		29.90
-0.2
-0.66%		 　30.30
0.4
1.34%		30.30
0
0%		30.70
0.4
1.32%		30.45
-0.25
-0.81%		30.20
-0.25
-0.82%		 　30.00
-0.2
-0.66%		29.95
-0.05
-0.17%		30.30
0.35
1.17%		30.65
0.35
1.16%		31.10
0.45
1.47%		 　　　32.50
1.4
4.5%		 30.52
3 月32.30
-0.2
-0.62%		32.20
-0.1
-0.31%		32.20
0
0%		 31.00
-1.2
-3.73%		31.00
0
0%		30.65
-0.35
-1.13%		30.60
-0.05
-0.16%		30.60
0
0%		 　30.10
-0.5
-1.63%		30.20
0.1
0.33%		30.65
0.45
1.49%		30.65
0
0%		30.60
-0.05
-0.16%		 　30.65
0.05
0.16%		30.30
-0.35
-1.14%		30.35
0.05
0.17%		30.60
0.25
0.82%		30.60
0
0%		 　30.65
0.05
0.16%		30.65
0
0%		30.65
0
0%		30.20
-0.45
-1.47%		30.20
0
0%		 30.71
4 月　29.80
-0.4
-1.32%		29.30
-0.5
-1.68%		 28.80
-0.5
-1.71%		29.15
0.35
1.22%		 　28.90
-0.25
-0.86%		28.85
-0.05
-0.17%		29.10
0.25
0.87%		29.00
-0.1
-0.34%		29.50
0.5
1.72%		 　29.15
-0.35
-1.19%		29.00
-0.15
-0.51%		29.10
0.1
0.34%		29.05
-0.05
-0.17%		28.80
-0.25
-0.86%		 　28.60
-0.2
-0.69%		28.55
-0.05
-0.17%		28.80
0.25
0.88%		28.90
0.1
0.35%		28.85
-0.05
-0.17%		 　28.65
-0.2
-0.69%		 28.98
5 月　29.40
0.75
2.62%		29.25
-0.15
-0.51%		29.30
0.05
0.17%		 　29.05
-0.25
-0.85%		29.30
0.25
0.86%		29.40
0.1
0.34%		29.40
0
0%		29.40
0
0%		 　29.00
-0.4
-1.36%		29.10
0.1
0.34%		29.10
0
0%		28.85
-0.25
-0.86%		28.50
-0.35
-1.21%		 　28.50
0
0%		28.75
0.25
0.88%		28.70
-0.05
-0.17%		28.30
-0.4
-1.39%		28.00
-0.3
-1.06%		 　28.30
0.3
1.07%		28.90
0.6
2.12%		28.40
-0.5
-1.73%		28.65
0.25
0.88%		28.86
6 月28.05
-0.6
-2.09%		 　27.00
-1.05
-3.74%		27.25
0.25
0.93%		27.50
0.25
0.92%		27.60
0.1
0.36%		27.45
-0.15
-0.54%		 　27.40
-0.05
-0.18%		27.50
0.1
0.36%		27.45
-0.05
-0.18%		27.55
0.1
0.36%		27.25
-0.3
-1.09%		 　27.50
0.25
0.92%		27.75
0.25
0.91%		27.70
-0.05
-0.18%		28.00
0.3
1.08%		27.95
-0.05
-0.18%		 　27.85
-0.1
-0.36%		27.60
-0.25
-0.9%		27.85
0.25
0.91%		27.85
0
0%		27.95
0.1
0.36%		 27.62
7 月　28.00
0.05
0.18%		28.45
0.45
1.61%		28.95
0.5
1.76%		29.05
0.1
0.35%		28.95
-0.1
-0.34%		 　28.95
0
0%		29.15
0.2
0.69%		29.55
0.4
1.37%		29.35
-0.2
-0.68%		29.30
-0.05
-0.17%		 　29.40
0.1
0.34%		29.70
0.3
1.02%		29.80
0.1
0.34%		29.85
0.05
0.17%		29.55
-0.3
-1.01%		 　29.45
-0.1
-0.34%		29.30
-0.15
-0.51%		29.00
-0.3
-1.02%		29.05
0.05
0.17%		29.45
0.4
1.38%		 　29.75
0.3
1.02%		29.40
-0.35
-1.18%		29.27
8 月29.70
0.3
1.02%		 29.65
-0.05
-0.17%		 　29.75
0.1
0.34%		30.35
0.6
2.02%		30.70
0.35
1.15%		30.55
-0.15
-0.49%		30.45
-0.1
-0.33%		 　30.45
0
0%		30.70
0.25
0.82%		30.60
-0.1
-0.33%		30.50
-0.1
-0.33%		30.30
-0.2
-0.66%		 　30.30
0
0%		30.40
0.1
0.33%		30.45
0.05
0.16%		30.60
0.15
0.49%		30.55
-0.05
-0.16%		 　30.45
-0.1
-0.33%		30.45
0
0%		30.30
-0.15
-0.49%		27.70
-2.6
-8.58%		27.00
-0.7
-2.53%		30.09
9 月 　27.00
0
0%		27.00
0
0%		26.75
-0.25
-0.93%		26.80
0.05
0.19%		27.00
0.2
0.75%		 　27.15
0.15
0.56%		27.15
0
0%		27.30
0.15
0.55%		27.15
-0.15
-0.55%		27.45
0.3
1.1%		 　27.30
-0.15
-0.55%		27.15
-0.15
-0.55%		27.40
0.25
0.92%		27.55
0.15
0.55%		27.50
-0.05
-0.18%		 　27.25
-0.25
-0.91%		27.25
0
0%		27.10
-0.15
-0.55%		27.10
0
0%		27.15
0.05
0.18%		 27.18
10 月27.20
0.05
0.18%		27.10
-0.1
-0.37%		27.15
0.05
0.18%		27.10
-0.05
-0.18%		27.20
0.1
0.37%		 　27.25
0.05
0.18%		27.10
-0.15
-0.55%		 26.80
-0.3
-1.11%		26.65
-0.15
-0.56%		 　26.30
-0.35
-1.31%		26.40
0.1
0.38%		26.40
0
0%		26.40
0
0%		26.35
-0.05
-0.19%		 　26.20
-0.15
-0.57%		26.05
-0.15
-0.57%		25.90
-0.15
-0.58%		25.65
-0.25
-0.97%		24.90
-0.75
-2.92%		 　24.85
-0.05
-0.2%		24.70
-0.15
-0.6%		25.00
0.3
1.21%		26.3
11 月24.90
-0.1
-0.4%		24.60
-0.3
-1.2%		 　24.85
0.25
1.02%		25.25
0.4
1.61%		25.65
0.4
1.58%		25.40
-0.25
-0.97%		25.50
0.1
0.39%		 　25.40
-0.1
-0.39%		25.10
-0.3
-1.18%		25.10
0
0%		25.00
-0.1
-0.4%		25.00
0
0%		 　24.95
-0.05
-0.2%		24.95
0
0%		24.80
-0.15
-0.6%		24.85
0.05
0.2%		25.15
0.3
1.21%		 　25.40
0.25
0.99%		25.50
0.1
0.39%		25.60
0.1
0.39%		25.80
0.2
0.78%		25.90
0.1
0.39%		 25.25
12 月　　26.45
0.55
2.12%		26.50
0.05
0.19%		26.50
0
0%		26.40
-0.1
-0.38%		26.65
0.25
0.95%		 　26.30
-0.35
-1.31%		26.25
-0.05
-0.19%		26.20
-0.05
-0.19%		26.45
0.25
0.95%		26.40
-0.05
-0.19%		 　26.35
-0.05
-0.19%		26.35
0
0%		26.35
0
0%		26.35
0
0%		26.40
0.05
0.19%		26.85
0.45
1.7%		 26.60
-0.25
-0.93%		26.75
0.15
0.56%		26.80
0.05
0.19%		26.50
-0.3
-1.12%		26.60
0.1
0.38%		　　　26.47

說明:最高漲幅:4.5%最低跌幅:-8.58% 最高價:32.50最低價:24.60平均價:28.28,灰色底表示週末,漲124天(30.55)元,跌142天(-34.55)元,平盤43天
5%=2,4%=1,3%=2,2%=12,1%=54,0%=96,-0%=1,-1%=2,-2%=4,-3%=7,-4%=54,-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
2012-01-02 1210 909075 391 25090709 28.00 28.15 27.35 27.50 0.40 0% 27.45 26 27.50 149 12.50
2012-01-03 1210 1796503 720 50056577 27.70 28.00 27.50 27.85 0.35 1.27% 27.85 20 27.90 35 12.66
2012-01-04 1210 1012217 476 28100898 28.10 28.10 27.60 27.70 0.15 -0.54% 27.70 21 27.75 7 12.59
2012-01-05 1210 1176350 530 32496554 27.70 27.80 27.45 27.75 0.05 0.18% 27.70 13 27.75 13 12.61
2012-01-06 1210 784668 446 21688022 27.75 27.80 27.55 27.60 0.15 -0.54% 27.60 1 27.65 3 12.55
2012-01-09 1210 568520 310 15661310 27.75 27.75 27.50 27.50 0.10 -0.36% 27.50 92 27.55 53 12.50
2012-01-10 1210 1675955 758 46715642 27.50 28.05 27.50 27.90 0.40 1.45% 27.85 26 27.90 36 12.68
2012-01-11 1210 836622 496 23399393 28.00 28.05 27.85 27.95 0.05 0.18% 27.90 5 27.95 6 12.70
2012-01-12 1210 752832 383 20884002 28.10 28.10 27.60 27.70 0.25 -0.89% 27.70 13 27.75 5 12.59
2012-01-13 1210 1027487 516 28440426 27.75 27.95 27.60 27.65 0.05 -0.18% 27.65 16 27.70 30 12.57
2012-01-16 1210 896040 469 24744191 27.65 27.90 27.45 27.55 0.10 -0.36% 27.55 19 27.65 12 12.52
2012-01-17 1210 1089820 544 30345115 27.75 28.00 27.60 28.00 0.45 1.63% 27.95 3 28.00 306 12.73
2012-01-18 1210 1144069 623 31958309 28.10 28.15 27.75 28.00 0.00 0% 27.90 9 28.00 52 12.73
2012-01-30 1210 2349606 1040 66372109 28.35 28.55 28.00 28.25 0.25 0.89% 28.25 22 28.30 31 12.84
2012-01-31 1210 6725237 2358 195185869 28.30 29.50 28.25 29.40 1.15 4.07% 29.35 61 29.40 15 13.36
2012-02-01 1210 4600457 1562 135397121 29.40 29.70 29.05 29.40 0.00 0% 29.35 63 29.40 142 13.36
2012-02-02 1210 8136651 2047 243290400 29.60 30.50 29.40 29.90 0.50 1.7% 29.70 3 29.90 40 13.59
2012-02-03 1210 4903676 1585 146955909 30.00 30.30 29.75 30.00 0.10 0.33% 29.95 2 30.00 43 13.64
2012-02-04 1210 3689242 1193 111043286 30.30 30.30 29.90 30.10 0.10 0.33% 30.05 37 30.10 28 13.68
2012-02-06 1210 4735441 1688 143906044 30.20 30.60 30.10 30.10 0.00 0% 30.10 11 30.15 33 13.68
2012-02-07 1210 2310809 727 69062708 30.00 30.10 29.65 29.85 0.25 -0.83% 29.80 9 29.85 175 13.57
2012-02-08 1210 3287107 1278 99283730 29.90 30.60 29.90 30.10 0.25 0.84% 30.05 52 30.10 37 13.68
2012-02-09 1210 2598495 1030 77928550 30.10 30.40 29.85 30.10 0.00 0% 30.05 1 30.10 18 13.68
2012-02-10 1210 2093885 803 62675105 30.10 30.25 29.75 29.90 0.20 -0.66% 29.90 2 29.95 3 13.59
2012-02-13 1210 2092279 868 63118242 29.95 30.35 29.80 30.30 0.40 1.34% 30.25 3 30.30 22 13.77
2012-02-14 1210 2436178 974 73840258 30.35 30.55 29.95 30.30 0.00 0% 30.30 23 30.40 21 13.77
2012-02-15 1210 3417542 1601 104742561 30.30 30.85 30.20 30.70 0.40 1.32% 30.70 116 30.75 31 13.95
2012-02-16 1210 2420285 751 73632621 30.65 30.70 30.20 30.45 0.25 -0.81% 30.25 23 30.45 3 13.84
2012-02-17 1210 3072868 1035 92694308 30.50 30.70 29.75 30.20 0.25 -0.82% 30.20 23 30.25 31 13.73
2012-02-20 1210 1129587 466 33962855 30.20 30.35 29.95 30.00 0.20 -0.66% 30.00 67 30.05 3 13.64
2012-02-21 1210 957276 388 28680044 30.10 30.20 29.85 29.95 0.05 -0.17% 29.90 64 30.00 25 13.61
2012-02-22 1210 1773783 717 53737789 30.00 30.50 30.00 30.30 0.35 1.17% 30.25 1 30.30 1 13.77
2012-02-23 1210 2912558 1045 88679258 30.10 30.65 30.05 30.65 0.35 1.16% 30.60 53 30.65 48 13.93
2012-02-24 1210 7302808 2568 228217598 30.80 31.65 30.80 31.10 0.45 1.47% 31.10 92 31.20 8 14.14
2012-02-29 1210 9855591 3707 314896790 31.80 32.50 31.30 32.50 1.40 4.5% 32.45 12 32.50 582 14.77
2012-03-01 1210 6557916 2528 213410726 32.50 32.85 32.20 32.30 0.20 -0.62% 32.30 70 32.35 1 14.68
2012-03-02 1210 3433831 1437 110840546 32.30 32.70 32.00 32.20 0.10 -0.31% 32.15 18 32.20 47 14.64
2012-03-03 1210 6180697 2176 201096693 32.20 32.95 32.00 32.20 0.00 0% 32.20 141 32.25 4 14.64
2012-03-05 1210 11582573 3735 352844721 29.95 31.50 29.95 31.00 1.20 -3.73% 30.80 1 31.00 60 14.09
2012-03-06 1210 7536127 2885 231367787 31.00 31.35 30.05 31.00 0.00 0% 31.00 43 31.05 17 14.09
2012-03-07 1210 4547640 1864 140729445 30.50 31.40 30.50 30.65 0.35 -1.13% 30.65 25 30.70 18 13.93
2012-03-08 1210 3098298 1319 94903207 30.90 30.90 30.50 30.60 0.05 -0.16% 30.60 11 30.65 50 13.91
2012-03-09 1210 4547120 1899 139216799 30.85 31.00 30.50 30.60 0.00 0% 30.55 23 30.60 34 13.91
2012-03-12 1210 3059546 1473 92843646 30.80 30.80 30.00 30.10 0.50 -1.63% 30.05 67 30.10 9 13.68
2012-03-13 1210 1915103 1169 57872397 30.20 30.40 30.05 30.20 0.10 0.33% 30.20 41 30.25 7 13.73
2012-03-14 1210 2249160 998 68961476 30.55 30.85 30.55 30.65 0.45 1.49% 30.60 190 30.65 14 13.93
2012-03-15 1210 1136043 484 34776102 30.70 30.80 30.50 30.65 0.00 0% 30.60 301 30.65 22 13.93
2012-03-16 1210 1593832 467 48810973 30.80 30.80 30.55 30.60 0.05 -0.16% 30.60 35 30.65 116 13.91
2012-03-19 1210 1416704 553 43400133 30.60 30.80 30.40 30.65 0.05 0.16% 30.60 62 30.65 85 13.93
2012-03-20 1210 1582407 560 48002372 30.65 30.75 30.20 30.30 0.35 -1.14% 30.30 92 30.35 6 13.77
2012-03-21 1210 874396 410 26521703 30.30 30.50 30.20 30.35 0.05 0.17% 30.35 6 30.40 3 13.80
2012-03-22 1210 845955 473 25853417 30.65 30.65 30.40 30.60 0.25 0.82% 30.55 6 30.60 9 13.91
2012-03-23 1210 699989 342 21408559 30.60 30.65 30.50 30.60 0.00 0% 30.60 34 30.65 45 13.91
2012-03-26 1210 1028921 471 31571685 30.80 30.80 30.60 30.65 0.05 0.16% 30.65 34 30.70 35 13.93
2012-03-27 1210 1098738 437 33652504 30.80 30.80 30.50 30.65 0.00 0% 30.65 63 30.70 52 13.93
2012-03-28 1210 872416 326 26697382 30.75 30.80 30.50 30.65 0.00 0% 30.60 58 30.65 19 13.93
2012-03-29 1210 3535594 983 106909587 30.65 30.65 29.90 30.20 0.45 -1.47% 30.20 146 30.25 126 13.73
2012-03-30 1210 1759256 763 53018566 29.95 30.45 29.80 30.20 0.00 0% 30.20 232 30.40 1 13.73
2012-04-02 1210 1812461 1077 54065028 30.10 30.10 29.55 29.80 0.40 -1.32% 29.75 61 29.80 9 13.55
2012-04-03 1210 2460272 957 71842375 29.80 30.00 28.85 29.30 0.50 -1.68% 29.10 4 29.30 20 14.36
2012-04-05 1210 1224073 585 35157183 28.50 29.10 28.35 28.80 0.50 -1.71% 28.80 26 29.00 6 14.12
2012-04-06 1210 771754 421 22422719 29.10 29.30 28.90 29.15 0.35 1.22% 29.10 18 29.15 5 14.29
2012-04-09 1210 1092892 442 31528559 29.05 29.05 28.70 28.90 0.25 -0.86% 28.85 1 28.90 15 14.17
2012-04-10 1210 1030067 440 29782043 28.90 29.15 28.75 28.85 0.05 -0.17% 28.85 19 28.90 9 14.14
2012-04-11 1210 965780 437 27824308 28.70 29.10 28.60 29.10 0.25 0.87% 29.00 3 29.10 9 14.26
2012-04-12 1210 862568 366 25004870 29.10 29.10 28.90 29.00 0.10 -0.34% 28.95 46 29.00 30 14.22
2012-04-13 1210 1117028 570 32762965 29.00 29.50 29.00 29.50 0.50 1.72% 29.45 6 29.50 6 14.46
2012-04-16 1210 679920 451 19825006 29.30 29.30 29.05 29.15 0.35 -1.19% 29.10 15 29.15 22 14.29
2012-04-17 1210 1082329 564 31300017 29.10 29.10 28.70 29.00 0.15 -0.51% 28.95 14 29.00 195 14.22
2012-04-18 1210 666758 291 19380382 29.20 29.25 28.90 29.10 0.10 0.34% 29.10 1 29.15 20 14.26
2012-04-19 1210 506442 156 14701334 29.10 29.10 28.95 29.05 0.05 -0.17% 29.05 26 29.10 333 14.24
2012-04-20 1210 891394 260 25777637 29.00 29.05 28.80 28.80 0.25 -0.86% 28.80 12 28.85 15 14.12
2012-04-23 1210 790502 309 22667100 28.80 28.80 28.60 28.60 0.20 -0.69% 28.60 51 28.65 6 14.02
2012-04-24 1210 894435 314 25503408 28.50 28.60 28.40 28.55 0.05 -0.17% 28.45 8 28.55 7 14.00
2012-04-25 1210 879184 299 25313333 28.55 29.00 28.55 28.80 0.25 0.88% 28.75 18 28.80 55 14.12
2012-04-26 1210 445269 251 12869673 29.00 29.10 28.80 28.90 0.10 0.35% 28.85 12 28.90 10 14.17
2012-04-27 1210 612831 293 17680210 29.00 29.00 28.80 28.85 0.05 -0.17% 28.80 55 28.85 4 14.14
2012-04-30 1210 692468 350 19861426 28.75 28.80 28.60 28.65 0.20 -0.69% 28.60 69 28.65 168 14.04
2012-05-02 1210 1657449 604 48104020 28.65 29.45 28.65 29.40 0.75 2.62% 29.35 140 29.40 24 16.24
2012-05-03 1210 455799 225 13315315 29.35 29.35 29.10 29.25 0.15 -0.51% 29.25 29 29.30 8 16.16
2012-05-04 1210 869340 336 25396205 29.30 29.45 28.80 29.30 0.05 0.17% 29.25 60 29.30 30 16.19
2012-05-07 1210 749935 358 21752098 29.00 29.30 28.80 29.05 0.25 -0.85% 29.00 15 29.05 86 16.05
2012-05-08 1210 566220 273 16553409 29.05 29.40 29.00 29.30 0.25 0.86% 29.25 3 29.30 11 16.19
2012-05-09 1210 561317 270 16378719 29.20 29.40 29.05 29.40 0.10 0.34% 29.30 1 29.40 70 16.24
2012-05-10 1210 576310 258 16930855 29.40 29.50 29.20 29.40 0.00 0% 29.25 13 29.40 52 16.24
2012-05-11 1210 687449 238 20041751 29.30 29.40 28.90 29.40 0.00 0% 29.20 160 29.40 104 16.24
2012-05-14 1210 469190 189 13638685 29.30 29.30 28.95 29.00 0.40 -1.36% 29.00 3 29.05 10 16.02
2012-05-15 1210 432150 192 12517350 28.80 29.10 28.70 29.10 0.10 0.34% 29.00 8 29.10 17 16.08
2012-05-16 1210 411282 226 11917378 29.10 29.15 28.80 29.10 0.00 0% 29.00 1 29.10 148 16.08
2012-05-17 1210 299667 196 8670333 29.10 29.10 28.85 28.85 0.25 -0.86% 28.85 4 29.00 22 15.94
2012-05-18 1210 1220278 486 34799043 28.70 28.85 28.30 28.50 0.35 -1.21% 28.35 18 28.50 11 15.75
2012-05-21 1210 343438 173 9804845 28.50 28.75 28.45 28.50 0.00 0% 28.45 19 28.50 13 15.75
2012-05-22 1210 375555 171 10766364 28.75 28.75 28.55 28.75 0.25 0.88% 28.70 5 28.80 26 15.88
2012-05-23 1210 644826 271 18387354 28.75 28.75 28.40 28.70 0.05 -0.17% 28.50 2 28.70 22 15.86
2012-05-24 1210 370412 197 10524597 28.70 28.70 28.30 28.30 0.40 -1.39% 28.30 49 28.35 3 15.64
2012-05-25 1210 447354 239 12596962 28.55 28.55 28.00 28.00 0.30 -1.06% 28.00 146 28.05 3 15.47
2012-05-28 1210 471084 242 13245964 28.00 28.35 28.00 28.30 0.30 1.07% 28.10 39 28.35 15 15.64
2012-05-29 1210 980511 370 28110135 28.50 28.95 28.45 28.90 0.60 2.12% 28.85 5 28.95 13 15.97
2012-05-30 1210 460103 227 13112645 28.90 28.90 28.40 28.40 0.50 -1.73% 28.40 56 28.50 208 15.69
2012-05-31 1210 1082812 590 30477366 28.20 28.65 28.00 28.65 0.25 0.88% 28.60 1 28.65 4 15.83
2012-06-01 1210 783680 394 22062739 28.40 28.50 28.05 28.05 0.60 -2.09% 28.05 31 28.15 4 15.50
2012-06-04 1210 1963188 803 53348098 27.50 27.70 26.90 27.00 1.05 -3.74% 26.95 48 27.00 13 14.92
2012-06-05 1210 590203 306 16116969 27.60 27.60 27.15 27.25 0.25 0.93% 27.20 17 27.25 15 15.06
2012-06-06 1210 587994 258 16133733 27.50 27.60 27.25 27.50 0.25 0.92% 27.40 2 27.50 217 15.19
2012-06-07 1210 1391479 510 38312013 27.80 27.80 27.45 27.60 0.10 0.36% 27.50 8 27.60 16 15.25
2012-06-08 1210 342330 171 9415185 27.80 27.80 27.30 27.45 0.15 -0.54% 27.40 7 27.45 22 15.17
2012-06-11 1210 498995 251 13754707 27.50 27.75 27.40 27.40 0.05 -0.18% 27.40 24 27.45 2 15.14
2012-06-12 1210 521000 193 14303600 27.45 27.55 27.40 27.50 0.10 0.36% 27.45 11 27.50 1 15.19
2012-06-13 1210 479955 255 13172458 27.55 27.60 27.40 27.45 0.05 -0.18% 27.40 37 27.45 23 15.17
2012-06-14 1210 479002 238 13161200 27.50 27.60 27.40 27.55 0.10 0.36% 27.45 8 27.55 28 15.22
2012-06-15 1210 983329 500 27031572 27.55 27.70 27.25 27.25 0.30 -1.09% 27.25 3 27.50 3 15.06
2012-06-18 1210 1044209 417 28785141 27.80 27.80 27.45 27.50 0.25 0.92% 27.50 34 27.60 35 15.19
2012-06-19 1210 380596 208 10509482 27.50 27.75 27.50 27.75 0.25 0.91% 27.70 12 27.75 9 15.33
2012-06-20 1210 876766 423 24280812 27.90 27.95 27.55 27.70 0.05 -0.18% 27.70 6 27.75 10 15.30
2012-06-21 1210 883196 385 24687088 27.80 28.10 27.80 28.00 0.30 1.08% 27.95 3 28.00 14 15.47
2012-06-22 1210 393504 177 10958812 27.80 27.95 27.75 27.95 0.05 -0.18% 27.90 35 27.95 7 15.44
2012-06-25 1210 277899 165 7733440 28.00 28.00 27.75 27.85 0.10 -0.36% 27.85 13 27.90 6 15.39
2012-06-26 1210 309209 185 8570856 27.70 27.85 27.60 27.60 0.25 -0.9% 27.60 54 27.70 9 15.25
2012-06-27 1210 256263 170 7134358 27.70 27.95 27.70 27.85 0.25 0.91% 27.85 7 27.90 4 15.39
2012-06-28 1210 411071 209 11433406 27.85 28.00 27.70 27.85 0.00 0% 27.75 31 27.85 3 15.39
2012-06-29 1210 422391 219 11796998 27.85 28.00 27.80 27.95 0.10 0.36% 27.95 23 28.00 39 15.44
2012-07-02 1210 628799 310 17663500 28.30 28.30 28.00 28.00 0.05 0.18% 28.00 97 28.05 5 15.47
2012-07-03 1210 954352 474 27064536 28.10 28.50 28.10 28.45 0.45 1.61% 28.40 15 28.45 2 15.72
2012-07-04 1210 1639738 735 47416952 28.60 29.10 28.60 28.95 0.50 1.76% 28.95 16 29.00 12 15.99
2012-07-05 1210 1097821 513 32011715 29.20 29.45 28.95 29.05 0.10 0.35% 29.00 34 29.05 24 16.05
2012-07-06 1210 871227 457 25415930 29.05 29.50 28.95 28.95 0.10 -0.34% 28.95 12 29.00 3 15.99
2012-07-09 1210 515694 210 14949159 28.95 29.10 28.90 28.95 0.00 0% 28.90 50 28.95 15 15.99
2012-07-10 1210 1554990 675 45641260 29.15 29.60 28.95 29.15 0.20 0.69% 29.15 2 29.20 79 16.10
2012-07-11 1210 1324780 481 38994426 29.20 29.60 29.15 29.55 0.40 1.37% 29.55 52 29.60 74 16.33
2012-07-12 1210 1190346 569 34914885 29.55 29.55 29.05 29.35 0.20 -0.68% 29.35 12 29.40 11 16.22
2012-07-13 1210 949840 406 27859179 29.00 29.45 29.00 29.30 0.05 -0.17% 29.30 11 29.40 3 16.19
2012-07-16 1210 787213 315 23141424 29.30 29.50 29.20 29.40 0.10 0.34% 29.40 23 29.45 3 16.24
2012-07-17 1210 1620509 524 47901032 29.40 29.70 29.30 29.70 0.30 1.02% 29.65 27 29.70 86 16.41
2012-07-18 1210 1945214 641 58062986 29.90 30.00 29.75 29.80 0.10 0.34% 29.80 140 29.85 42 16.46
2012-07-19 1210 1478946 579 44301039 30.10 30.10 29.80 29.85 0.05 0.17% 29.85 13 29.90 10 16.49
2012-07-20 1210 869250 372 25709130 29.85 29.85 29.50 29.55 0.30 -1.01% 29.55 10 29.60 35 16.33
2012-07-23 1210 425822 225 12494197 29.55 29.55 29.20 29.45 0.10 -0.34% 29.40 12 29.45 11 16.27
2012-07-24 1210 299602 147 8766442 29.00 29.45 29.00 29.30 0.15 -0.51% 29.30 12 29.35 1 16.19
2012-07-25 1210 1393916 843 40564214 29.10 29.40 29.00 29.00 0.30 -1.02% 29.00 55 29.10 198 16.02
2012-07-26 1210 533092 268 15496253 29.00 29.25 29.00 29.05 0.05 0.17% 29.05 4 29.20 16 16.05
2012-07-27 1210 499983 221 14670094 29.25 29.45 29.20 29.45 0.40 1.38% 29.40 1 29.45 2 16.27
2012-07-30 1210 1354549 579 40249091 29.60 29.80 29.50 29.75 0.30 1.02% 29.70 1 29.75 99 16.44
2012-07-31 1210 1698185 590 50383483 29.80 29.90 29.40 29.40 0.35 -1.18% 29.40 136 29.55 5 16.24
2012-08-01 1210 822276 327 24373688 29.40 29.75 29.35 29.70 0.30 1.02% 29.65 10 29.70 11 16.41
2012-08-03 1210 1412853 643 42072583 29.50 29.90 29.50 29.65 0.05 -0.17% 29.65 6 29.70 2 16.38
2012-08-06 1210 1141742 443 33998376 29.85 29.90 29.70 29.75 0.10 0.34% 29.75 42 29.80 13 16.44
2012-08-07 1210 3523791 1271 106451942 29.95 30.45 29.90 30.35 0.60 2.02% 30.30 64 30.35 23 16.77
2012-08-08 1210 4320860 1732 132856559 30.60 31.00 30.45 30.70 0.35 1.15% 30.65 88 30.70 16 16.96
2012-08-09 1210 2555463 911 78042031 30.80 30.80 30.45 30.55 0.15 -0.49% 30.55 69 30.60 35 16.88
2012-08-10 1210 1270351 554 38653483 30.55 30.60 30.25 30.45 0.10 -0.33% 30.40 26 30.45 14 16.82
2012-08-13 1210 1253871 478 38134229 30.35 30.50 30.30 30.45 0.00 0% 30.45 6 30.50 38 16.82
2012-08-14 1210 2782862 736 85254468 30.45 30.75 30.45 30.70 0.25 0.82% 30.70 25 30.75 53 16.96
2012-08-15 1210 2291120 719 70367469 30.90 31.00 30.60 30.60 0.10 -0.33% 30.55 71 30.60 71 16.91
2012-08-16 1210 2579892 951 79210632 31.20 31.20 30.45 30.50 0.10 -0.33% 30.50 2 30.55 11 16.85
2012-08-17 1210 2090392 620 63582586 30.70 30.70 30.25 30.30 0.20 -0.66% 30.25 62 30.30 40 16.74
2012-08-20 1210 1155750 488 34923119 30.30 30.45 30.10 30.30 0.00 0% 30.30 11 30.35 7 16.74
2012-08-21 1210 1659993 516 50546679 30.30 30.50 30.30 30.40 0.10 0.33% 30.40 7 30.50 81 16.80
2012-08-22 1210 1550950 760 47218913 30.50 30.55 30.35 30.45 0.05 0.16% 30.40 34 30.45 36 16.82
2012-08-23 1210 1581144 545 48279083 30.50 30.65 30.45 30.60 0.15 0.49% 30.55 3 30.60 105 16.91
2012-08-24 1210 1903934 611 57980323 30.50 30.60 30.35 30.55 0.05 -0.16% 30.50 36 30.55 36 16.88
2012-08-27 1210 2417835 673 73698992 30.55 30.75 30.40 30.45 0.10 -0.33% 30.45 71 30.50 176 16.82
2012-08-28 1210 3653418 937 110724410 30.45 30.50 30.20 30.45 0.00 0% 30.40 1 30.45 72 16.82
2012-08-29 1210 4109048 1285 124561742 30.45 30.45 30.20 30.30 0.15 -0.49% 30.30 144 30.35 63 16.74
2012-08-30 1210 7240451 1697 199540966 27.45 27.75 27.25 27.70 0.00 -8.58% 27.65 85 27.70 96 16.20
2012-08-31 1210 4018412 1451 108970922 27.40 27.40 26.80 27.00 0.70 -2.53% 27.00 219 27.10 16 15.79
2012-09-03 1210 2443052 961 66076905 27.00 27.20 26.90 27.00 0.00 0% 27.00 161 27.05 2 15.79
2012-09-04 1210 2283217 957 61708220 27.30 27.30 26.95 27.00 0.00 0% 26.95 42 27.00 182 18.62
2012-09-05 1210 1642199 760 44048423 27.00 27.00 26.75 26.75 0.25 -0.93% 26.75 31 26.80 49 18.45
2012-09-06 1210 1140153 459 30588631 26.80 26.95 26.75 26.80 0.05 0.19% 26.80 11 26.85 44 18.48
2012-09-07 1210 3594502 970 97381562 26.80 27.25 26.80 27.00 0.20 0.75% 27.00 53 27.05 8 18.62
2012-09-10 1210 1874095 796 50824214 27.15 27.20 27.00 27.15 0.15 0.56% 27.15 39 27.20 67 18.72
2012-09-11 1210 1458446 501 39549773 27.15 27.20 27.00 27.15 0.00 0% 27.10 173 27.15 91 18.72
2012-09-12 1210 2686323 770 72984103 27.20 27.30 27.00 27.30 0.15 0.55% 27.30 8 27.35 73 18.83
2012-09-13 1210 1935373 403 50840508 27.30 27.30 27.10 27.15 0.15 -0.55% 27.15 129 27.20 39 18.72
2012-09-14 1210 4051578 1058 111004798 27.40 27.55 27.20 27.45 0.30 1.1% 27.40 139 27.45 83 18.93
2012-09-17 1210 2373422 809 65130198 27.50 27.60 27.30 27.30 0.15 -0.55% 27.30 117 27.35 4 18.83
2012-09-18 1210 1813328 732 49146646 27.30 27.30 27.00 27.15 0.15 -0.55% 27.10 33 27.15 18 18.72
2012-09-19 1210 2178415 1114 59454553 27.20 27.45 27.15 27.40 0.25 0.92% 27.40 12 27.45 31 18.90
2012-09-20 1210 1559216 790 43001735 27.60 27.75 27.45 27.55 0.15 0.55% 27.50 135 27.55 8 19.00
2012-09-21 1210 1334450 580 36727070 27.70 27.70 27.45 27.50 0.05 -0.18% 27.45 58 27.50 1 18.97
2012-09-24 1210 1566737 623 42724309 27.50 27.50 27.15 27.25 0.25 -0.91% 27.25 82 27.30 11 18.79
2012-09-25 1210 870917 437 23722830 27.25 27.35 27.20 27.25 0.00 0% 27.20 110 27.25 17 18.79
2012-09-26 1210 1095560 437 29722024 27.20 27.20 27.10 27.10 0.15 -0.55% 27.10 277 27.15 29 18.69
2012-09-27 1210 969464 383 26317308 27.10 27.25 27.05 27.10 0.00 0% 27.10 25 27.15 41 18.69
2012-09-28 1210 1773437 518 48141040 27.10 27.25 27.05 27.15 0.05 0.18% 27.10 139 27.15 38 18.72
2012-10-01 1210 835258 440 22711650 27.25 27.30 27.10 27.20 0.05 0.18% 27.15 5 27.20 34 18.76
2012-10-02 1210 582012 313 15831518 27.30 27.35 27.10 27.10 0.10 -0.37% 27.10 132 27.15 53 18.69
2012-10-03 1210 450967 244 12240543 27.15 27.25 27.10 27.15 0.05 0.18% 27.10 186 27.15 2 18.72
2012-10-04 1210 617486 285 16738058 27.25 27.25 27.05 27.10 0.05 -0.18% 27.10 29 27.15 98 18.69
2012-10-05 1210 512543 244 13928657 27.10 27.25 27.10 27.20 0.10 0.37% 27.15 31 27.20 3 18.76
2012-10-08 1210 709482 341 19267171 27.20 27.25 27.05 27.25 0.05 0.18% 27.20 1 27.25 60 18.79
2012-10-09 1210 589955 289 16005219 27.25 27.30 27.10 27.10 0.15 -0.55% 27.10 138 27.15 57 18.69
2012-10-11 1210 1798668 683 48396836 27.10 27.10 26.75 26.80 0.30 -1.11% 26.80 41 26.85 203 18.48
2012-10-12 1210 1058133 480 28290021 26.85 26.90 26.65 26.65 0.15 -0.56% 26.65 63 26.70 13 18.38
2012-10-15 1210 806846 446 21330861 26.65 26.65 26.30 26.30 0.35 -1.31% 26.30 176 26.35 23 18.14
2012-10-16 1210 903961 472 23776714 26.30 26.50 26.15 26.40 0.10 0.38% 26.30 16 26.40 22 18.21
2012-10-17 1210 444743 266 11790986 26.55 26.60 26.40 26.40 0.00 0% 26.40 65 26.50 25 18.21
2012-10-18 1210 475734 212 12569477 26.45 26.50 26.35 26.40 0.00 0% 26.40 57 26.45 2 18.21
2012-10-19 1210 585964 488 15439207 26.40 26.40 26.25 26.35 0.05 -0.19% 26.35 18 26.40 111 18.17
2012-10-22 1210 635209 440 16580105 26.15 26.30 26.00 26.20 0.15 -0.57% 26.20 7 26.25 1 18.07
2012-10-23 1210 1051565 535 27377294 26.00 26.15 26.00 26.05 0.15 -0.57% 26.05 22 26.10 66 17.97
2012-10-24 1210 826735 419 21467110 25.90 26.05 25.90 25.90 0.15 -0.58% 25.90 123 25.95 13 17.86
2012-10-25 1210 607460 424 15711254 25.95 26.00 25.65 25.65 0.25 -0.97% 25.65 1 25.70 7 17.69
2012-10-26 1210 1786371 880 44980049 25.65 25.75 24.90 24.90 0.75 -2.92% 24.90 48 25.00 8 17.17
2012-10-29 1210 803028 422 19967324 24.90 25.00 24.60 24.85 0.05 -0.2% 24.85 3 24.90 15 17.14
2012-10-30 1210 901401 571 22402588 24.80 25.20 24.70 24.70 0.15 -0.6% 24.65 46 24.70 24 17.03
2012-10-31 1210 877890 553 21907565 24.90 25.10 24.80 25.00 0.30 1.21% 24.95 27 25.00 58 17.24
2012-11-01 1210 687895 493 17099075 25.00 25.00 24.60 24.90 0.10 -0.4% 24.90 21 25.00 90 14.48
2012-11-02 1210 2061511 966 51411275 25.00 25.35 24.60 24.60 0.30 -1.2% 24.60 61 24.80 61 14.30
2012-11-05 1210 579074 386 14418070 24.60 25.05 24.50 24.85 0.25 1.02% 24.85 1 24.90 2 14.45
2012-11-06 1210 514262 350 12886595 24.85 25.30 24.85 25.25 0.40 1.61% 25.25 3 25.30 48 14.68
2012-11-07 1210 685737 393 17475737 25.25 25.65 25.25 25.65 0.40 1.58% 25.60 1 25.65 14 14.91
2012-11-08 1210 504317 276 12774992 25.25 25.50 25.15 25.40 0.25 -0.97% 25.40 8 25.45 12 14.77
2012-11-09 1210 526417 321 13388884 25.40 25.60 25.25 25.50 0.10 0.39% 25.50 9 25.55 1 14.83
2012-11-12 1210 559691 277 14257761 25.50 25.50 25.35 25.40 0.10 -0.39% 25.40 35 25.45 5 14.77
2012-11-13 1210 568690 302 14319716 25.40 25.50 25.05 25.10 0.30 -1.18% 25.10 21 25.20 10 14.59
2012-11-14 1210 673278 365 16871395 25.05 25.25 25.00 25.10 0.00 0% 25.10 15 25.15 15 14.59
2012-11-15 1210 680742 317 17002361 25.00 25.05 24.90 25.00 0.10 -0.4% 24.95 16 25.00 124 14.53
2012-11-16 1210 824155 433 20580866 24.90 25.20 24.90 25.00 0.00 0% 24.95 29 25.00 290 14.53
2012-11-19 1210 588893 299 14699115 24.90 25.10 24.85 24.95 0.05 -0.2% 24.95 42 25.00 16 14.51
2012-11-20 1210 535779 264 13407175 25.20 25.20 24.95 24.95 0.00 0% 24.95 83 25.00 9 14.51
2012-11-21 1210 630677 310 15750075 25.05 25.10 24.80 24.80 0.15 -0.6% 24.80 47 24.85 26 14.42
2012-11-22 1210 523956 298 13037990 25.00 25.00 24.80 24.85 0.05 0.2% 24.80 86 24.90 9 14.45
2012-11-23 1210 1327235 602 33334873 24.90 25.20 24.90 25.15 0.30 1.21% 25.15 61 25.20 125 14.62
2012-11-26 1210 1020424 500 25875494 25.30 25.55 25.20 25.40 0.25 0.99% 25.40 1 25.45 20 14.77
2012-11-27 1210 736334 404 18752513 25.50 25.60 25.40 25.50 0.10 0.39% 25.50 4 25.55 34 14.83
2012-11-28 1210 570097 290 14571066 25.60 25.65 25.50 25.60 0.10 0.39% 25.60 23 25.65 48 14.88
2012-11-29 1210 752436 381 19354108 25.55 25.80 25.55 25.80 0.20 0.78% 25.75 23 25.80 15 15.00
2012-11-30 1210 804338 467 20854593 25.80 26.00 25.80 25.90 0.10 0.39% 25.90 13 25.95 5 15.06
2012-12-03 1210 1775528 956 47125069 25.90 26.80 25.90 26.45 0.55 2.12% 26.45 9 26.50 31 15.38
2012-12-04 1210 650411 319 17202914 26.60 26.65 26.30 26.50 0.05 0.19% 26.45 16 26.50 15 15.41
2012-12-05 1210 955865 450 25292107 26.35 26.60 26.30 26.50 0.00 0% 26.50 21 26.55 1 15.41
2012-12-06 1210 731488 384 19360263 26.50 26.60 26.35 26.40 0.10 -0.38% 26.40 9 26.45 46 15.35
2012-12-07 1210 1057005 704 28126471 26.50 26.75 26.40 26.65 0.25 0.95% 26.60 4 26.65 15 15.49
2012-12-10 1210 598046 370 15858795 26.65 26.75 26.30 26.30 0.35 -1.31% 26.25 22 26.30 3 15.29
2012-12-11 1210 653201 343 17096511 26.30 26.40 26.05 26.25 0.05 -0.19% 26.15 81 26.25 26 15.26
2012-12-12 1210 649516 334 17046899 26.30 26.45 26.20 26.20 0.05 -0.19% 26.15 69 26.20 76 15.23
2012-12-13 1210 785374 337 20710717 26.20 26.45 26.20 26.45 0.25 0.95% 26.35 139 26.45 40 15.38
2012-12-14 1210 563805 345 14892139 26.45 26.50 26.30 26.40 0.05 -0.19% 26.35 8 26.40 27 15.35
2012-12-17 1210 688728 386 18121218 26.40 26.40 26.20 26.35 0.05 -0.19% 26.30 8 26.35 10 15.32
2012-12-18 1210 612359 328 16134492 26.30 26.45 26.25 26.35 0.00 0% 26.30 89 26.35 6 15.32
2012-12-19 1210 687973 346 18143069 26.35 26.50 26.25 26.35 0.00 0% 26.35 2 26.40 17 15.32
2012-12-20 1210 483096 241 12724256 26.30 26.40 26.30 26.35 0.00 0% 26.30 67 26.35 49 15.32
2012-12-21 1210 2825529 1019 75265182 26.50 26.90 26.40 26.40 0.05 0.19% 26.40 38 26.50 20 15.35
2012-12-22 1210 6431784 2140 173640228 26.50 27.30 26.50 26.85 0.45 1.7% 26.85 51 26.90 34 15.61
2012-12-24 1210 1507156 746 40297041 27.00 27.00 26.60 26.60 0.25 -0.93% 26.55 275 26.60 14 15.47
2012-12-25 1210 779532 423 20870791 26.70 26.90 26.60 26.75 0.15 0.56% 26.70 35 26.75 7 15.55
2012-12-26 1210 1019506 500 27342437 26.80 26.95 26.65 26.80 0.05 0.19% 26.75 155 26.80 22 15.58
2012-12-27 1210 964125 492 25617310 26.80 26.80 26.40 26.50 0.30 -1.12% 26.45 31 26.50 30 15.41
2012-12-28 1210 927996 399 24731725 26.60 26.75 26.60 26.60 0.10 0.38% 26.60 391 26.70 21 15.47