中石化(1314)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　26.60
0
0%		26.85
0.25
0.94%		26.85
0
0%		28.70
1.85
6.89%		29.40
0.7
2.44%		 　29.60
0.2
0.68%		29.85
0.25
0.84%		30.50
0.65
2.18%		30.00
-0.5
-1.64%		30.00
0
0%		 　30.20
0.2
0.67%		31.90
1.7
5.63%		32.10
0.2
0.63%		 　　　　　　　　　　33.25
1.15
3.58%		33.00
-0.25
-0.75%		30.1
2 月33.60
0.6
1.82%		33.45
-0.15
-0.45%		33.55
0.1
0.3%		33.95
0.4
1.19%		 34.80
0.85
2.5%		34.60
-0.2
-0.57%		36.05
1.45
4.19%		36.00
-0.05
-0.14%		35.20
-0.8
-2.22%		 　35.65
0.45
1.28%		35.25
-0.4
-1.12%		37.15
1.9
5.39%		35.65
-1.5
-4.04%		35.70
0.05
0.14%		 　38.15
2.45
6.86%		37.70
-0.45
-1.18%		38.10
0.4
1.06%		37.80
-0.3
-0.79%		36.85
-0.95
-2.51%		 　　　37.75
0.9
2.44%		 36.18
3 月38.70
0.95
2.52%		38.30
-0.4
-1.03%		37.95
-0.35
-0.91%		 37.50
-0.45
-1.19%		36.40
-1.1
-2.93%		35.85
-0.55
-1.51%		36.30
0.45
1.26%		36.60
0.3
0.83%		 　36.00
-0.6
-1.64%		36.10
0.1
0.28%		35.10
-1
-2.77%		34.50
-0.6
-1.71%		34.30
-0.2
-0.58%		 　34.30
0
0%		33.65
-0.65
-1.9%		33.25
-0.4
-1.19%		33.85
0.6
1.8%		34.60
0.75
2.22%		 　33.50
-1.1
-3.18%		33.00
-0.5
-1.49%		33.30
0.3
0.91%		31.90
-1.4
-4.2%		33.35
1.45
4.55%		 35.07
4 月　32.35
-1
-3%		31.60
-0.75
-2.32%		 30.25
-1.35
-4.27%		30.70
0.45
1.49%		 　30.10
-0.6
-1.95%		31.30
1.2
3.99%		33.45
2.15
6.87%		32.80
-0.65
-1.94%		32.65
-0.15
-0.46%		 　32.55
-0.1
-0.31%		31.35
-1.2
-3.69%		31.40
0.05
0.16%		31.90
0.5
1.59%		30.70
-1.2
-3.76%		 　30.50
-0.2
-0.65%		30.70
0.2
0.66%		31.10
0.4
1.3%		30.85
-0.25
-0.8%		29.90
-0.95
-3.08%		 　29.50
-0.4
-1.34%		 31.13
5 月　30.85
1.35
4.58%		30.45
-0.4
-1.3%		30.60
0.15
0.49%		 　29.95
-0.65
-2.12%		29.75
-0.2
-0.67%		29.20
-0.55
-1.85%		28.90
-0.3
-1.03%		28.45
-0.45
-1.56%		 　27.55
-0.9
-3.16%		27.45
-0.1
-0.36%		26.00
-1.45
-5.28%		26.85
0.85
3.27%		25.70
-1.15
-4.28%		 　25.75
0.05
0.19%		25.50
-0.25
-0.97%		24.70
-0.8
-3.14%		25.40
0.7
2.83%		25.40
0
0%		 　25.50
0.1
0.39%		26.20
0.7
2.75%		25.70
-0.5
-1.91%		25.05
-0.65
-2.53%		27.29
6 月24.80
-0.25
-1%		 　23.10
-1.7
-6.85%		23.30
0.2
0.87%		24.00
0.7
3%		24.05
0.05
0.21%		24.20
0.15
0.62%		 　23.95
-0.25
-1.03%		24.00
0.05
0.21%		24.50
0.5
2.08%		24.20
-0.3
-1.22%		24.80
0.6
2.48%		 　25.05
0.25
1.01%		25.00
-0.05
-0.2%		25.55
0.55
2.2%		25.70
0.15
0.59%		25.70
0
0%		 　25.20
-0.5
-1.95%		24.85
-0.35
-1.39%		24.85
0
0%		24.70
-0.15
-0.6%		25.00
0.3
1.21%		 24.6
7 月　25.15
0.15
0.6%		25.60
0.45
1.79%		25.80
0.2
0.78%		25.70
-0.1
-0.39%		25.35
-0.35
-1.36%		 　24.85
-0.5
-1.97%		24.55
-0.3
-1.21%		24.55
0
0%		24.15
-0.4
-1.63%		23.75
-0.4
-1.66%		 　23.75
0
0%		25.00
1.25
5.26%		24.80
-0.2
-0.8%		24.85
0.05
0.2%		25.10
0.25
1.01%		 　24.55
-0.55
-2.19%		24.30
-0.25
-1.02%		24.10
-0.2
-0.82%		24.15
0.05
0.21%		24.40
0.25
1.04%		 　24.75
0.35
1.43%		24.75
0
0%		24.69
8 月23.05
-1.7
-6.87%		 21.70
-1.35
-5.86%		 　21.70
0
0%		22.10
0.4
1.84%		22.10
0
0%		22.20
0.1
0.45%		22.40
0.2
0.9%		 　22.25
-0.15
-0.67%		22.25
0
0%		23.05
0.8
3.6%		23.55
0.5
2.17%		23.25
-0.3
-1.27%		 　23.45
0.2
0.86%		23.50
0.05
0.21%		23.55
0.05
0.21%		23.95
0.4
1.7%		24.15
0.2
0.84%		 　24.30
0.15
0.62%		23.30
-1
-4.12%		23.55
0.25
1.07%		23.95
0.4
1.7%		23.95
0
0%		22.99
9 月 　24.05
0.1
0.42%		23.95
-0.1
-0.42%		23.75
-0.2
-0.84%		23.70
-0.05
-0.21%		23.90
0.2
0.84%		 　24.00
0.1
0.42%		24.10
0.1
0.42%		24.50
0.4
1.66%		24.45
-0.05
-0.2%		24.90
0.45
1.84%		 　26.60
1.7
6.83%		26.70
0.1
0.38%		26.55
-0.15
-0.56%		26.85
0.3
1.13%		26.60
-0.25
-0.93%		 　26.20
-0.4
-1.5%		26.15
-0.05
-0.19%		25.15
-1
-3.82%		24.65
-0.5
-1.99%		24.85
0.2
0.81%		 25.05
10 月24.65
-0.2
-0.8%		25.05
0.4
1.62%		24.75
-0.3
-1.2%		24.25
-0.5
-2.02%		24.30
0.05
0.21%		 　23.60
-0.7
-2.88%		23.60
0
0%		 23.30
-0.3
-1.27%		23.05
-0.25
-1.07%		 　22.70
-0.35
-1.52%		22.90
0.2
0.88%		23.40
0.5
2.18%		23.10
-0.3
-1.28%		22.80
-0.3
-1.3%		 　22.65
-0.15
-0.66%		22.50
-0.15
-0.66%		23.00
0.5
2.22%		22.80
-0.2
-0.87%		21.50
-1.3
-5.7%		 　20.20
-1.3
-6.05%		20.90
0.7
3.47%		20.30
-0.6
-2.87%		22.88
11 月19.95
-0.35
-1.72%		20.35
0.4
2.01%		 　19.80
-0.55
-2.7%		20.10
0.3
1.52%		20.15
0.05
0.25%		17.55
-2.6
-12.9%		17.75
0.2
1.14%		 　17.50
-0.25
-1.41%		16.85
-0.65
-3.71%		17.00
0.15
0.89%		17.20
0.2
1.18%		16.90
-0.3
-1.74%		 　16.80
-0.1
-0.59%		16.75
-0.05
-0.3%		16.05
-0.7
-4.18%		16.10
0.05
0.31%		16.45
0.35
2.17%		 　16.80
0.35
2.13%		16.70
-0.1
-0.6%		16.90
0.2
1.2%		17.05
0.15
0.89%		17.05
0
0%		 17.62
12 月　　17.10
0.05
0.29%		17.30
0.2
1.17%		18.50
1.2
6.94%		18.35
-0.15
-0.81%		18.15
-0.2
-1.09%		 　18.40
0.25
1.38%		17.95
-0.45
-2.45%		18.10
0.15
0.84%		18.55
0.45
2.49%		18.35
-0.2
-1.08%		 　18.55
0.2
1.09%		18.35
-0.2
-1.08%		18.40
0.05
0.27%		17.90
-0.5
-2.72%		17.55
-0.35
-1.96%		18.00
0.45
2.56%		 17.80
-0.2
-1.11%		18.15
0.35
1.97%		18.00
-0.15
-0.83%		18.00
0
0%		18.00
0
0%		　　　18.09

說明:最高漲幅:6.94%最低跌幅:-12.9% 最高價:38.70最低價:16.05平均價:26.26,灰色底表示週末,漲138天(66)元,跌150天(-78.25)元,平盤21天
7%=7,6%=1,5%=5,4%=5,3%=11,2%=28,1%=53,0%=49,-0%=1,-1%=1,-2%=3,-3%=5,-4%=11,-5%=13,-6%=18,-7%=34,-8%=64,

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 1314 14646830 3907 392778167 26.80 27.05 26.60 26.60 0.35 0% 26.60 303 26.65 8 4.16
2012-01-03 1314 13097442 3448 353625062 27.00 27.15 26.80 26.85 0.25 0.94% 26.85 41 26.90 39 4.20
2012-01-04 1314 11901649 3719 321300102 26.90 27.30 26.80 26.85 0.00 0% 26.85 375 26.90 61 4.20
2012-01-05 1314 55946425 15513 1584689127 27.10 28.70 27.10 28.70 1.85 6.89% 28.70 11117 0.00 0 4.48
2012-01-06 1314 71642959 20411 2123668615 29.30 30.35 29.05 29.40 0.70 2.44% 29.40 61 29.45 260 4.59
2012-01-09 1314 34219240 11316 1019367631 29.70 30.10 29.45 29.60 0.20 0.68% 29.60 53 29.65 101 4.63
2012-01-10 1314 40477621 11832 1225980146 30.00 30.75 29.85 29.85 0.25 0.84% 29.85 370 29.90 185 4.66
2012-01-11 1314 34546497 10037 1051419991 30.50 30.70 30.15 30.50 0.65 2.18% 30.50 166 30.55 459 4.77
2012-01-12 1314 24770228 8248 748662873 30.60 30.70 29.90 30.00 0.50 -1.64% 29.95 365 30.00 158 4.69
2012-01-13 1314 34604455 10054 1047467550 30.50 30.60 29.90 30.00 0.00 0% 30.00 141 30.05 208 4.69
2012-01-16 1314 26120522 7779 796839049 30.90 30.95 30.20 30.20 0.20 0.67% 30.20 471 30.25 8 4.72
2012-01-17 1314 49037234 14216 1534399569 30.50 32.20 30.40 31.90 1.70 5.63% 31.90 41 31.95 372 4.98
2012-01-18 1314 38214780 11762 1233823604 32.10 32.70 32.00 32.10 0.20 0.63% 32.05 341 32.10 158 5.02
2012-01-30 1314 37850793 10712 1257567937 33.20 33.70 32.90 33.25 1.15 3.58% 33.20 288 33.25 30 5.20
2012-01-31 1314 29932994 9107 980247552 33.25 33.25 32.30 33.00 0.25 -0.75% 33.00 193 33.05 82 5.16
2012-02-01 1314 42702088 12612 1439974324 33.10 34.20 32.85 33.60 0.60 1.82% 33.60 66 33.65 267 5.25
2012-02-02 1314 28934035 7668 972283282 33.80 34.00 33.20 33.45 0.15 -0.45% 33.45 80 33.50 306 5.23
2012-02-03 1314 25539134 8276 866063410 33.60 34.40 33.45 33.55 0.10 0.3% 33.55 9 33.60 154 5.24
2012-02-04 1314 22821598 7090 780452751 34.20 34.60 33.80 33.95 0.40 1.19% 33.95 86 34.00 278 5.30
2012-02-06 1314 45742892 13185 1590495657 34.20 35.20 34.20 34.80 0.85 2.5% 34.75 149 34.80 33 5.44
2012-02-07 1314 20182457 6220 703328143 35.10 35.20 34.60 34.60 0.20 -0.57% 34.60 314 34.65 2 5.41
2012-02-08 1314 42069042 12246 1500355705 35.10 36.20 34.90 36.05 1.45 4.19% 36.05 70 36.10 496 5.63
2012-02-09 1314 29989845 8866 1074790255 36.00 36.15 35.60 36.00 0.05 -0.14% 35.95 189 36.00 128 5.63
2012-02-10 1314 25979760 7680 918419025 35.95 35.95 34.95 35.20 0.80 -2.22% 35.15 285 35.20 3 5.50
2012-02-13 1314 15969297 4838 567490273 34.85 35.75 34.85 35.65 0.45 1.28% 35.60 124 35.65 113 5.57
2012-02-14 1314 13071048 4314 462093724 35.65 35.90 34.90 35.25 0.40 -1.12% 35.25 31 35.30 115 5.51
2012-02-15 1314 51875035 14584 1912481395 35.80 37.60 35.80 37.15 1.90 5.39% 37.15 204 37.20 361 5.80
2012-02-16 1314 35809675 11771 1310996060 37.10 37.50 35.60 35.65 1.50 -4.04% 35.60 449 35.65 26 5.57
2012-02-17 1314 28765222 8632 1035909733 36.35 36.75 35.35 35.70 0.05 0.14% 35.70 309 35.75 40 5.58
2012-02-20 1314 60376687 15756 2147483647 36.10 38.15 36.10 38.15 2.45 6.86% 38.15 12687 0.00 0 5.96
2012-02-21 1314 37468329 11470 1427001757 38.40 38.85 37.50 37.70 0.45 -1.18% 37.70 395 37.75 34 5.89
2012-02-22 1314 22299937 8108 849517006 37.75 38.40 37.70 38.10 0.40 1.06% 38.05 5 38.10 54 5.95
2012-02-23 1314 12353075 4460 469290496 38.20 38.45 37.75 37.80 0.30 -0.79% 37.75 377 37.80 87 5.91
2012-02-24 1314 31719397 9062 1169150543 37.60 38.05 36.40 36.85 0.95 -2.51% 36.85 58 36.90 139 5.76
2012-02-29 1314 20206287 6595 760020370 37.80 37.85 37.30 37.75 0.90 2.44% 37.70 68 37.75 131 5.90
2012-03-01 1314 46238403 12156 1801646707 38.70 39.35 38.50 38.70 0.95 2.52% 38.70 311 38.75 29 6.05
2012-03-02 1314 18054039 6125 697437688 39.00 39.35 38.30 38.30 0.40 -1.03% 38.30 138 38.35 1 5.98
2012-03-03 1314 16844956 5578 636106976 38.30 38.30 37.50 37.95 0.35 -0.91% 37.90 57 37.95 44 5.93
2012-03-05 1314 20808515 7486 788264239 38.20 38.75 37.35 37.50 0.45 -1.19% 37.45 292 37.50 5 5.86
2012-03-06 1314 35457163 11119 1292788731 37.60 37.90 35.70 36.40 1.10 -2.93% 36.35 178 36.40 162 5.69
2012-03-07 1314 18232471 6730 654162976 35.30 36.30 35.30 35.85 0.55 -1.51% 35.85 31 35.90 121 5.60
2012-03-08 1314 14371040 5120 520713774 36.40 36.60 35.90 36.30 0.45 1.26% 36.30 11 36.35 28 5.67
2012-03-09 1314 16740693 6203 616159991 36.80 37.15 36.55 36.60 0.30 0.83% 36.60 215 36.65 16 5.72
2012-03-12 1314 13543215 4923 491049740 36.60 36.65 35.95 36.00 0.60 -1.64% 36.00 162 36.05 29 5.63
2012-03-13 1314 16349045 5626 592522970 36.50 36.60 35.90 36.10 0.10 0.28% 36.10 184 36.15 10 5.64
2012-03-14 1314 45326800 15405 1606808623 36.50 36.55 34.80 35.10 1.00 -2.77% 35.10 14 35.15 64 5.48
2012-03-15 1314 35666189 11742 1226442685 35.10 35.10 34.00 34.50 0.60 -1.71% 34.50 305 34.55 194 5.39
2012-03-16 1314 17801962 6591 608276622 34.20 34.35 33.85 34.30 0.20 -0.58% 34.30 233 34.35 92 5.36
2012-03-19 1314 20811277 6977 720993618 34.50 34.95 34.30 34.30 0.00 0% 34.30 22 34.40 14 5.36
2012-03-20 1314 16080100 5746 545534093 34.30 34.50 33.60 33.65 0.65 -1.9% 33.65 131 33.70 32 5.26
2012-03-21 1314 14819241 5097 496876004 33.70 33.95 33.25 33.25 0.40 -1.19% 33.25 335 33.30 25 5.20
2012-03-22 1314 19346882 6214 655966912 33.45 34.15 33.30 33.85 0.60 1.8% 33.85 347 33.90 17 5.29
2012-03-23 1314 15925720 5622 545064317 34.00 34.70 33.90 34.60 0.75 2.22% 34.60 118 34.65 423 5.41
2012-03-26 1314 20869802 7400 706456550 34.60 34.60 33.50 33.50 1.10 -3.18% 33.50 349 33.55 60 5.23
2012-03-27 1314 27877610 9225 926874780 33.95 34.00 32.70 33.00 0.50 -1.49% 32.95 359 33.00 18 5.16
2012-03-28 1314 10609545 3734 354047578 33.55 33.55 33.20 33.30 0.30 0.91% 33.30 6 33.35 169 5.20
2012-03-29 1314 28599775 8628 918859300 33.00 33.00 31.70 31.90 1.40 -4.2% 31.90 140 31.95 80 4.98
2012-03-30 1314 33348687 10471 1096662582 31.60 33.75 31.60 33.35 1.45 4.55% 33.30 201 33.35 207 5.21
2012-04-02 1314 24509661 7930 806672264 33.40 33.80 32.10 32.35 1.00 -3% 32.30 186 32.35 95 5.05
2012-04-03 1314 23301962 7734 747722372 32.65 32.90 31.30 31.60 0.75 -2.32% 31.60 312 31.65 13 5.71
2012-04-05 1314 26346982 8251 797391423 31.00 31.00 29.90 30.25 1.35 -4.27% 30.25 297 30.30 282 5.47
2012-04-06 1314 16437199 5747 505700585 30.50 30.95 30.50 30.70 0.45 1.49% 30.70 306 30.75 61 5.55
2012-04-09 1314 11787832 3703 356252965 30.50 30.50 29.90 30.10 0.60 -1.95% 30.10 175 30.15 66 5.44
2012-04-10 1314 35733781 10274 1119693891 30.50 31.90 30.50 31.30 1.20 3.99% 31.30 61 31.35 85 5.66
2012-04-11 1314 54627012 16557 1802345768 31.80 33.45 31.80 33.45 2.15 6.87% 33.45 45 0.00 0 6.05
2012-04-12 1314 30310106 10764 999854448 33.45 33.45 32.65 32.80 0.65 -1.94% 32.80 26 32.85 137 5.93
2012-04-13 1314 26376920 9826 866654854 33.10 33.35 32.40 32.65 0.15 -0.46% 32.65 248 32.70 378 5.90
2012-04-16 1314 20868579 6309 685380546 32.40 33.30 32.30 32.55 0.10 -0.31% 32.55 159 32.60 18 5.89
2012-04-17 1314 21477754 7872 684415273 32.75 32.80 31.35 31.35 1.20 -3.69% 31.35 192 31.40 36 5.67
2012-04-18 1314 12697644 5012 401643877 32.00 32.00 31.40 31.40 0.05 0.16% 31.40 196 31.45 44 5.68
2012-04-19 1314 10231884 4338 324308438 31.60 31.95 31.20 31.90 0.50 1.59% 31.85 9 31.90 11 5.77
2012-04-20 1314 19568518 7273 606540658 31.80 31.80 30.50 30.70 1.20 -3.76% 30.70 102 30.75 17 5.55
2012-04-23 1314 10507171 3492 319237038 30.70 30.75 30.05 30.50 0.20 -0.65% 30.50 57 30.55 51 5.52
2012-04-24 1314 9140868 3284 279746458 30.50 30.90 30.10 30.70 0.20 0.66% 30.70 62 30.75 88 5.55
2012-04-25 1314 13234954 4190 410667764 30.70 31.30 30.60 31.10 0.40 1.3% 31.10 21 31.15 70 5.62
2012-04-26 1314 10427079 4301 325636470 31.10 31.60 30.80 30.85 0.25 -0.8% 30.85 12 30.90 53 5.58
2012-04-27 1314 20130709 7440 607227970 31.00 31.10 29.50 29.90 0.95 -3.08% 29.90 275 29.95 25 5.41
2012-04-30 1314 17581426 5684 518684037 29.90 30.15 29.20 29.50 0.40 -1.34% 29.50 86 29.55 85 5.33
2012-05-02 1314 20744305 7199 632433407 30.00 30.85 29.90 30.85 1.35 4.58% 30.85 106 30.90 283 5.58
2012-05-03 1314 10797239 4478 329557931 30.85 30.85 30.35 30.45 0.40 -1.3% 30.45 15 30.50 97 6.02
2012-05-04 1314 14170219 4558 431526636 30.10 30.70 30.10 30.60 0.15 0.49% 30.55 36 30.60 95 6.05
2012-05-07 1314 14779758 5262 442312631 30.10 30.20 29.85 29.95 0.65 -2.12% 29.95 29 30.00 273 5.92
2012-05-08 1314 11112650 4349 331812750 30.15 30.15 29.75 29.75 0.20 -0.67% 29.75 251 29.80 61 5.88
2012-05-09 1314 13650480 5108 399306854 29.50 29.50 29.10 29.20 0.55 -1.85% 29.20 80 29.25 223 5.77
2012-05-10 1314 15596326 5410 453785254 29.20 29.50 28.80 28.90 0.30 -1.03% 28.85 413 28.90 85 5.71
2012-05-11 1314 15309561 5857 438201838 28.95 29.05 28.40 28.45 0.45 -1.56% 28.45 51 28.50 156 5.62
2012-05-14 1314 19723243 7302 547054908 28.30 28.30 27.55 27.55 0.90 -3.16% 27.55 225 27.60 235 5.44
2012-05-15 1314 24383198 7992 661848348 27.00 27.45 26.85 27.45 0.10 -0.36% 27.45 101 27.50 387 5.42
2012-05-16 1314 34947943 12372 928231963 27.40 27.40 26.00 26.00 1.45 -5.28% 26.00 144 26.05 133 5.14
2012-05-17 1314 41616718 12901 1095960475 26.00 27.10 25.80 26.85 0.85 3.27% 26.85 44 26.90 278 5.31
2012-05-18 1314 22447096 8247 585011596 26.10 26.35 25.70 25.70 1.15 -4.28% 25.70 541 25.75 49 5.08
2012-05-21 1314 13079884 4466 339375478 25.70 26.20 25.70 25.75 0.05 0.19% 25.70 855 25.75 29 5.09
2012-05-22 1314 22334683 7727 572412984 25.90 26.00 25.40 25.50 0.25 -0.97% 25.50 577 25.55 42 5.04
2012-05-23 1314 23811243 8450 593629477 25.20 25.30 24.70 24.70 0.80 -3.14% 24.70 498 24.75 117 4.88
2012-05-24 1314 42099556 13492 1076717416 24.75 26.15 24.75 25.40 0.70 2.83% 25.40 237 25.45 67 5.02
2012-05-25 1314 28277817 9739 727021373 25.70 26.15 25.40 25.40 0.00 0% 25.40 1027 25.45 3 5.02
2012-05-28 1314 15115504 5523 382817992 25.45 25.70 25.05 25.50 0.10 0.39% 25.45 402 25.50 206 5.04
2012-05-29 1314 35158364 10844 918388700 25.55 26.45 25.55 26.20 0.70 2.75% 26.20 248 26.25 792 5.18
2012-05-30 1314 22127826 7925 571339763 26.00 26.05 25.70 25.70 0.50 -1.91% 25.70 835 25.75 83 5.08
2012-05-31 1314 42392500 9131 1066158755 25.20 25.35 25.00 25.05 0.65 -2.53% 25.05 1124 25.10 30 4.95
2012-06-01 1314 25313362 9493 633952880 25.05 25.45 24.75 24.80 0.25 -1% 24.80 604 24.85 21 4.90
2012-06-04 1314 31968032 10936 745958700 23.70 24.00 23.10 23.10 1.70 -6.85% 0.00 0 23.10 1065 4.57
2012-06-05 1314 21390445 7911 502049410 23.65 23.85 23.15 23.30 0.20 0.87% 23.30 113 23.35 71 4.60
2012-06-06 1314 28514840 9267 681841068 23.70 24.15 23.50 24.00 0.70 3% 24.00 280 24.05 56 4.74
2012-06-07 1314 26279796 7999 640164162 24.50 24.70 24.05 24.05 0.05 0.21% 24.05 429 24.10 25 4.75
2012-06-08 1314 16023949 5318 386331090 24.10 24.30 23.90 24.20 0.15 0.62% 24.15 65 24.20 25 4.78
2012-06-11 1314 18642381 6116 450943761 24.50 24.60 23.90 23.95 0.25 -1.03% 23.90 756 23.95 15 4.73
2012-06-12 1314 14009000 4590 332874750 23.80 24.00 23.55 24.00 0.05 0.21% 23.95 71 24.00 144 4.74
2012-06-13 1314 56420515 16299 1390033645 24.30 24.95 24.20 24.50 0.50 2.08% 24.50 1838 24.55 3 4.84
2012-06-14 1314 20866835 6985 506841851 24.40 24.40 24.15 24.20 0.30 -1.22% 24.15 746 24.20 118 4.78
2012-06-15 1314 21489413 6469 528208435 24.35 24.80 24.35 24.80 0.60 2.48% 24.75 320 24.80 391 4.90
2012-06-18 1314 26321773 7620 665393336 25.40 25.55 25.05 25.05 0.25 1.01% 25.00 1301 25.05 16 4.95
2012-06-19 1314 14229321 4443 356611694 25.05 25.20 24.90 25.00 0.05 -0.2% 25.00 592 25.05 336 4.94
2012-06-20 1314 37417040 10630 956494756 25.10 25.85 25.10 25.55 0.55 2.2% 25.50 587 25.55 1 5.05
2012-06-21 1314 29526744 9450 761717918 25.60 26.10 25.40 25.70 0.15 0.59% 25.70 650 25.75 91 5.08
2012-06-22 1314 17181014 5673 437600286 25.20 25.70 25.20 25.70 0.00 0% 25.65 129 25.70 587 5.08
2012-06-25 1314 13800819 5023 350506956 25.70 25.70 25.20 25.20 0.50 -1.95% 25.20 657 25.25 33 4.98
2012-06-26 1314 13717575 4695 342453183 25.00 25.15 24.85 24.85 0.35 -1.39% 24.85 379 24.90 51 4.91
2012-06-27 1314 14055186 4708 350178554 24.80 25.15 24.75 24.85 0.00 0% 24.85 43 24.90 162 4.91
2012-06-28 1314 26687552 8781 667123612 25.00 25.50 24.60 24.70 0.15 -0.6% 24.70 156 24.75 66 4.88
2012-06-29 1314 14192433 4540 353363237 24.65 25.15 24.65 25.00 0.30 1.21% 24.95 116 25.00 330 4.94
2012-07-02 1314 15773891 5406 398716937 25.40 25.50 25.15 25.15 0.15 0.6% 25.15 279 25.20 26 4.97
2012-07-03 1314 28783511 8413 736384383 25.30 25.75 25.30 25.60 0.45 1.79% 25.55 237 25.60 201 5.06
2012-07-04 1314 29632222 8114 767923329 25.90 26.10 25.80 25.80 0.20 0.78% 25.80 559 25.85 182 5.10
2012-07-05 1314 24472687 7433 633596455 26.00 26.20 25.70 25.70 0.10 -0.39% 25.65 664 25.70 23 5.08
2012-07-06 1314 21459141 6864 547147508 25.90 25.90 25.25 25.35 0.35 -1.36% 25.35 146 25.40 47 5.01
2012-07-09 1314 20190021 7045 503243025 25.10 25.10 24.80 24.85 0.50 -1.97% 24.80 1147 24.85 204 4.91
2012-07-10 1314 15476737 5238 382057192 24.75 25.00 24.50 24.55 0.30 -1.21% 24.55 200 24.60 92 4.85
2012-07-11 1314 9998281 3842 246204353 24.50 24.80 24.45 24.55 0.00 0% 24.55 595 24.60 150 4.85
2012-07-12 1314 18138439 5927 441244686 24.60 24.75 24.10 24.15 0.40 -1.63% 24.15 406 24.20 55 4.77
2012-07-13 1314 16546910 5919 395052772 24.15 24.20 23.70 23.75 0.40 -1.66% 23.75 30 23.80 156 4.69
2012-07-16 1314 10585977 3819 252444781 24.00 24.15 23.75 23.75 0.00 0% 23.75 448 23.80 44 4.69
2012-07-17 1314 37158903 11540 915581051 23.90 25.00 23.85 25.00 1.25 5.26% 24.95 266 25.00 151 4.94
2012-07-18 1314 46273571 13159 1165123406 25.10 25.40 24.80 24.80 0.20 -0.8% 24.80 99 24.85 94 4.90
2012-07-19 1314 29179641 7822 729325445 25.20 25.30 24.85 24.85 0.05 0.2% 24.85 66 24.90 55 4.91
2012-07-20 1314 22599241 5952 566042432 24.95 25.20 24.95 25.10 0.25 1.01% 25.10 124 25.15 546 4.96
2012-07-23 1314 22785044 7500 562450236 25.00 25.00 24.50 24.55 0.55 -2.19% 24.55 18 24.60 69 4.85
2012-07-24 1314 19211086 6264 465094250 24.50 24.50 24.05 24.30 0.25 -1.02% 24.25 118 24.30 82 4.80
2012-07-25 1314 15491711 4959 374657468 24.05 24.40 23.95 24.10 0.20 -0.82% 24.10 1078 24.15 4 4.76
2012-07-26 1314 17719322 5538 429975961 24.30 24.45 24.15 24.15 0.05 0.21% 24.15 621 24.20 185 4.77
2012-07-27 1314 15262837 4744 372355023 24.50 24.50 24.35 24.40 0.25 1.04% 24.40 103 24.45 468 4.82
2012-07-30 1314 25824077 7321 638061036 24.60 24.90 24.55 24.75 0.35 1.43% 24.75 156 24.80 515 4.89
2012-07-31 1314 47286415 12629 1167125440 24.85 24.85 24.55 24.75 0.00 0% 24.75 1633 24.80 556 4.89
2012-08-01 1314 39416313 11074 914378397 23.00 23.40 23.00 23.05 0.00 -6.87% 23.05 649 23.10 82 4.56
2012-08-03 1314 51993690 16036 1149013930 23.05 23.05 21.60 21.70 1.35 -5.86% 21.70 729 21.75 24 4.29
2012-08-06 1314 32525642 9210 715403086 22.00 22.30 21.70 21.70 0.00 0% 21.70 1418 21.75 1087 4.29
2012-08-07 1314 42330451 11763 940696991 21.90 22.40 21.90 22.10 0.40 1.84% 22.10 1044 22.15 7 4.37
2012-08-08 1314 23946408 6615 531812176 22.45 22.45 22.05 22.10 0.00 0% 22.10 2342 22.15 88 4.37
2012-08-09 1314 25206604 6343 559818361 22.30 22.30 22.10 22.20 0.10 0.45% 22.20 678 22.25 283 4.39
2012-08-10 1314 31661982 8267 712648034 22.50 22.75 22.30 22.40 0.20 0.9% 22.35 827 22.40 183 4.43
2012-08-13 1314 23648781 6226 530315687 22.50 22.60 22.25 22.25 0.15 -0.67% 22.25 570 22.30 90 4.40
2012-08-14 1314 27039871 6249 602524488 22.40 22.45 22.20 22.25 0.00 0% 22.25 529 22.30 81 4.40
2012-08-15 1314 73150255 18210 1682628913 22.55 23.25 22.55 23.05 0.80 3.6% 23.05 30 23.10 1094 4.56
2012-08-16 1314 70700835 16091 1667190834 23.35 23.80 23.35 23.55 0.50 2.17% 23.55 1069 23.60 467 4.65
2012-08-17 1314 51639727 12290 1213224696 23.80 23.95 23.25 23.25 0.30 -1.27% 23.25 1348 23.30 201 4.59
2012-08-20 1314 23279927 5786 541733911 23.40 23.45 23.05 23.45 0.20 0.86% 23.40 320 23.45 290 4.63
2012-08-21 1314 28722226 8233 678495851 23.50 23.80 23.50 23.50 0.05 0.21% 23.50 330 23.55 303 4.64
2012-08-22 1314 17339525 5002 409458828 23.60 23.70 23.45 23.55 0.05 0.21% 23.55 166 23.60 122 4.65
2012-08-23 1314 31552049 9061 752496516 23.70 23.95 23.65 23.95 0.40 1.7% 23.90 214 23.95 1668 4.73
2012-08-24 1314 40228336 10012 971070211 23.90 24.45 23.70 24.15 0.20 0.84% 24.15 457 24.20 114 4.77
2012-08-27 1314 25733367 7032 627195000 24.30 24.55 24.20 24.30 0.15 0.62% 24.30 324 24.35 226 4.80
2012-08-28 1314 44734976 11895 1053746111 24.20 24.20 23.30 23.30 1.00 -4.12% 23.30 234 23.35 94 4.60
2012-08-29 1314 14541039 4295 341215361 23.35 23.55 23.30 23.55 0.25 1.07% 23.50 633 23.55 717 4.65
2012-08-30 1314 31467195 7889 745286944 23.50 23.95 23.25 23.95 0.40 1.7% 23.90 74 23.95 406 4.73
2012-08-31 1314 21799656 6356 523563294 24.00 24.15 23.80 23.95 0.00 0% 23.95 110 24.00 227 7.44
2012-09-03 1314 13860825 4050 333785666 24.00 24.20 23.90 24.05 0.10 0.42% 24.05 9 24.10 110 7.47
2012-09-04 1314 13153547 4080 316923778 24.25 24.30 23.95 23.95 0.10 -0.42% 23.95 694 24.00 107 7.44
2012-09-05 1314 14289626 3870 338711798 23.95 23.95 23.60 23.75 0.20 -0.84% 23.75 51 23.80 372 7.38
2012-09-06 1314 16783520 4401 400427543 23.60 24.15 23.60 23.70 0.05 -0.21% 23.70 64 23.75 30 7.36
2012-09-07 1314 21097375 5881 505996340 24.10 24.15 23.80 23.90 0.20 0.84% 23.90 3105 23.95 302 7.42
2012-09-10 1314 18857967 4460 453438658 23.85 24.20 23.85 24.00 0.10 0.42% 24.00 20 24.05 215 7.45
2012-09-11 1314 16107090 4570 388381753 24.15 24.25 23.95 24.10 0.10 0.42% 24.10 112 24.15 438 7.48
2012-09-12 1314 48578597 12484 1197042210 24.60 24.80 24.45 24.50 0.40 1.66% 24.45 826 24.50 237 7.61
2012-09-13 1314 15441474 4718 378648865 24.50 24.70 24.40 24.45 0.05 -0.2% 24.45 92 24.50 836 7.59
2012-09-14 1314 47315693 11867 1180652869 24.85 25.15 24.80 24.90 0.45 1.84% 24.85 488 24.90 41 7.73
2012-09-17 1314 88293636 23378 2147483647 25.35 26.60 25.35 26.60 1.70 6.83% 26.60 20344 0.00 0 8.26
2012-09-18 1314 95716033 25374 2147483647 26.90 27.40 26.65 26.70 0.10 0.38% 26.70 611 26.75 82 8.29
2012-09-19 1314 38745602 11188 1032548185 26.90 27.00 26.35 26.55 0.15 -0.56% 26.55 556 26.60 85 8.25
2012-09-20 1314 53106885 13560 1429466429 26.65 27.25 26.55 26.85 0.30 1.13% 26.85 117 26.90 434 8.34
2012-09-21 1314 34497078 9459 915680102 26.85 27.00 26.35 26.60 0.25 -0.93% 26.60 129 26.65 232 8.26
2012-09-24 1314 31106647 8731 817765134 26.75 26.75 26.05 26.20 0.40 -1.5% 26.20 706 26.25 204 8.14
2012-09-25 1314 33488244 9062 883824091 26.20 26.70 26.15 26.15 0.05 -0.19% 26.15 647 26.20 61 8.12
2012-09-26 1314 49269984 14532 1253163025 26.00 26.00 25.15 25.15 1.00 -3.82% 25.15 2410 25.20 102 7.81
2012-09-27 1314 34827417 11001 863935856 25.00 25.10 24.60 24.65 0.50 -1.99% 24.65 293 24.70 298 7.66
2012-09-28 1314 21423067 6326 530861893 24.70 24.95 24.65 24.85 0.20 0.81% 24.85 96 24.90 260 7.72
2012-10-01 1314 9801217 3240 242947117 25.00 25.00 24.65 24.65 0.20 -0.8% 24.65 397 24.70 878 7.66
2012-10-02 1314 19830684 5694 496642897 24.90 25.15 24.80 25.05 0.40 1.62% 25.00 980 25.05 515 7.78
2012-10-03 1314 11547347 3747 287593431 25.20 25.20 24.75 24.75 0.30 -1.2% 24.70 547 24.75 49 7.69
2012-10-04 1314 25381439 7391 618236640 24.75 24.75 24.20 24.25 0.50 -2.02% 24.25 1572 24.30 65 7.53
2012-10-05 1314 12695154 4161 309564124 24.25 24.60 24.25 24.30 0.05 0.21% 24.25 1865 24.30 6 7.55
2012-10-08 1314 29471154 7845 702174970 24.50 24.50 23.55 23.60 0.70 -2.88% 23.55 836 23.60 15 7.33
2012-10-09 1314 21965154 6458 522973731 23.65 24.10 23.60 23.60 0.00 0% 23.60 794 23.65 47 7.33
2012-10-11 1314 12386518 4018 289498983 23.35 23.55 23.25 23.30 0.30 -1.27% 23.30 278 23.35 345 7.24
2012-10-12 1314 16134327 4941 374453301 23.30 23.55 23.00 23.05 0.25 -1.07% 23.05 178 23.10 105 7.16
2012-10-15 1314 15983219 4965 364551772 23.20 23.20 22.65 22.70 0.35 -1.52% 22.70 383 22.75 89 7.05
2012-10-16 1314 12636719 4073 289807381 22.90 23.10 22.80 22.90 0.20 0.88% 22.90 265 22.95 499 7.11
2012-10-17 1314 20219552 6021 470624279 23.15 23.50 23.05 23.40 0.50 2.18% 23.35 251 23.40 943 7.27
2012-10-18 1314 10401254 3270 241540714 23.55 23.55 23.05 23.10 0.30 -1.28% 23.10 29 23.15 45 7.17
2012-10-19 1314 10353269 3440 236976687 23.10 23.10 22.80 22.80 0.30 -1.3% 22.80 1032 22.85 9 7.08
2012-10-22 1314 8356446 2776 188339488 22.40 22.65 22.30 22.65 0.15 -0.66% 22.60 204 22.65 563 7.03
2012-10-23 1314 7132836 2461 161329973 22.65 22.80 22.50 22.50 0.15 -0.66% 22.50 996 22.55 13 6.99
2012-10-24 1314 28636010 8644 660066058 22.40 23.30 22.35 23.00 0.50 2.22% 23.00 284 23.05 533 7.14
2012-10-25 1314 16835851 5631 388858068 23.10 23.35 22.80 22.80 0.20 -0.87% 22.80 200 22.85 18 7.08
2012-10-26 1314 34918793 11831 763092088 22.90 23.00 21.25 21.50 1.30 -5.7% 21.50 516 21.55 594 6.68
2012-10-29 1314 35724167 11356 737301132 21.50 21.55 20.10 20.20 1.30 -6.05% 20.20 910 20.25 36 6.27
2012-10-30 1314 17018160 5496 353549329 20.40 21.00 20.40 20.90 0.70 3.47% 20.90 41 20.95 829 6.49
2012-10-31 1314 21866435 7601 449543119 20.90 21.20 20.30 20.30 0.60 -2.87% 20.30 49 20.35 131 6.30
2012-11-01 1314 26947266 8625 527268620 20.00 20.00 19.10 19.95 0.35 -1.72% 19.90 171 19.95 345 14.25
2012-11-02 1314 20673470 6638 420500873 20.10 20.65 19.95 20.35 0.40 2.01% 20.35 22 20.40 165 14.54
2012-11-05 1314 16022599 5180 317968446 20.20 20.20 19.70 19.80 0.55 -2.7% 19.75 350 19.80 183 14.14
2012-11-06 1314 20057002 5329 400679521 19.80 20.25 19.80 20.10 0.30 1.52% 20.10 532 20.15 100 14.36
2012-11-07 1314 31857480 8042 641180698 20.20 20.35 19.95 20.15 0.05 0.25% 20.10 1033 20.15 413 14.39
2012-11-08 1314 53547276 13921 937135152 17.00 17.80 16.80 17.55 0.00 -12.9% 17.55 850 17.60 118 14.75
2012-11-09 1314 33703053 10163 597184175 17.30 17.90 17.25 17.75 0.20 1.14% 17.75 690 17.80 78 14.92
2012-11-12 1314 15658186 5121 275892740 17.80 17.85 17.50 17.50 0.25 -1.41% 17.50 82 17.55 125 14.71
2012-11-13 1314 28629677 9189 488952659 17.50 17.65 16.70 16.85 0.65 -3.71% 16.80 500 16.85 90 14.16
2012-11-14 1314 17751375 5241 303139925 16.85 17.25 16.85 17.00 0.15 0.89% 17.00 1028 17.05 51 14.29
2012-11-15 1314 23264952 6769 403798276 17.15 17.60 17.15 17.20 0.20 1.18% 17.20 364 17.25 47 14.45
2012-11-16 1314 18927722 5917 322892724 17.20 17.35 16.90 16.90 0.30 -1.74% 16.90 558 16.95 237 14.20
2012-11-19 1314 23445958 7098 398797255 17.00 17.25 16.80 16.80 0.10 -0.59% 16.80 330 16.85 46 14.12
2012-11-20 1314 15543816 4527 262540664 17.10 17.15 16.75 16.75 0.05 -0.3% 16.70 711 16.75 10 14.08
2012-11-21 1314 37178060 10672 605536304 16.90 16.95 15.85 16.05 0.70 -4.18% 16.05 449 16.10 141 13.49
2012-11-22 1314 15799140 5184 255041109 16.20 16.35 16.00 16.10 0.05 0.31% 16.05 253 16.10 233 13.53
2012-11-23 1314 21346789 6466 350170506 16.30 16.50 16.20 16.45 0.35 2.17% 16.45 826 16.50 1145 13.82
2012-11-26 1314 43448980 10996 724166944 16.60 16.95 16.35 16.80 0.35 2.13% 16.80 382 16.85 274 14.12
2012-11-27 1314 15737007 4597 263058750 16.80 16.80 16.55 16.70 0.10 -0.6% 16.65 471 16.70 78 14.03
2012-11-28 1314 20438390 6225 345597530 16.70 17.05 16.60 16.90 0.20 1.2% 16.85 378 16.90 77 14.20
2012-11-29 1314 25948314 7522 444097179 17.00 17.25 16.95 17.05 0.15 0.89% 17.05 357 17.10 227 14.33
2012-11-30 1314 28692139 7634 492504263 17.20 17.40 16.95 17.05 0.00 0% 17.05 65 17.10 564 14.33
2012-12-03 1314 18546688 5176 319017908 17.20 17.40 17.05 17.10 0.05 0.29% 17.10 168 17.15 269 14.37
2012-12-04 1314 17416969 4933 300668732 17.15 17.40 17.15 17.30 0.20 1.17% 17.25 499 17.30 410 14.54
2012-12-05 1314 115731812 20274 2107830461 17.45 18.50 17.45 18.50 1.20 6.94% 18.50 39047 0.00 0 15.55
2012-12-06 1314 114298980 24439 2145169746 18.70 19.10 18.35 18.35 0.15 -0.81% 18.35 142 18.40 229 15.42
2012-12-07 1314 43034253 10464 786963234 18.50 18.60 18.05 18.15 0.20 -1.09% 18.15 169 18.20 189 15.25
2012-12-10 1314 42687116 10138 789352206 18.30 18.70 18.15 18.40 0.25 1.38% 18.40 779 18.45 131 15.46
2012-12-11 1314 33401202 8840 603549629 18.50 18.55 17.75 17.95 0.45 -2.45% 17.95 532 18.00 331 15.08
2012-12-12 1314 22473077 5972 408364980 18.30 18.40 18.05 18.10 0.15 0.84% 18.10 70 18.15 353 15.21
2012-12-13 1314 38675590 9639 713484448 18.20 18.70 18.05 18.55 0.45 2.49% 18.55 53 18.60 990 15.59
2012-12-14 1314 26422787 6772 489423276 18.60 18.75 18.35 18.35 0.20 -1.08% 18.35 385 18.40 113 15.42
2012-12-17 1314 26912228 7053 497976971 18.40 18.70 18.25 18.55 0.20 1.09% 18.50 158 18.55 103 15.59
2012-12-18 1314 18318949 4448 337789785 18.55 18.70 18.30 18.35 0.20 -1.08% 18.35 32 18.40 109 15.42
2012-12-19 1314 23132655 5542 428064505 18.50 18.70 18.35 18.40 0.05 0.27% 18.40 143 18.45 103 15.46
2012-12-20 1314 24734889 7317 446475102 18.35 18.35 17.90 17.90 0.50 -2.72% 17.90 883 17.95 61 15.04
2012-12-21 1314 21156349 6346 373104364 17.95 18.00 17.45 17.55 0.35 -1.96% 17.55 112 17.60 94 14.75
2012-12-22 1314 24772889 6670 445163366 17.45 18.15 17.45 18.00 0.45 2.56% 17.95 138 18.00 317 15.13
2012-12-24 1314 12239662 3643 219689413 18.00 18.15 17.75 17.80 0.20 -1.11% 17.80 145 17.85 696 14.96
2012-12-25 1314 22415669 7319 405963522 17.85 18.30 17.85 18.15 0.35 1.97% 18.15 57 18.20 243 15.25
2012-12-26 1314 16996809 6198 308402662 18.20 18.35 18.00 18.00 0.15 -0.83% 18.00 932 18.05 257 15.13
2012-12-27 1314 14854638 5234 268311184 18.00 18.30 17.95 18.00 0.00 0% 18.00 69 18.05 180 15.13
2012-12-28 1314 17518876 5984 317018868 18.10 18.30 18.00 18.00 0.00 0% 18.00 1479 18.05 127 15.13