遠東新(1402)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　34.70
0
0%		35.00
0.3
0.86%		35.45
0.45
1.29%		35.60
0.15
0.42%		34.85
-0.75
-2.11%		 　34.80
-0.05
-0.14%		36.10
1.3
3.74%		36.05
-0.05
-0.14%		36.10
0.05
0.14%		36.20
0.1
0.28%		 　35.25
-0.95
-2.62%		36.40
1.15
3.26%		36.50
0.1
0.27%		 　　　　　　　　　　36.35
-0.15
-0.41%		36.35
0
0%		35.67
2 月36.60
0.25
0.69%		37.80
1.2
3.28%		37.25
-0.55
-1.46%		36.95
-0.3
-0.81%		 37.50
0.55
1.49%		37.00
-0.5
-1.33%		37.45
0.45
1.22%		38.20
0.75
2%		37.70
-0.5
-1.31%		 　37.85
0.15
0.4%		37.40
-0.45
-1.19%		37.40
0
0%		37.05
-0.35
-0.94%		36.65
-0.4
-1.08%		 　36.40
-0.25
-0.68%		36.95
0.55
1.51%		37.15
0.2
0.54%		36.85
-0.3
-0.81%		37.00
0.15
0.41%		 　　　37.75
0.75
2.03%		 37.26
3 月37.15
-0.6
-1.59%		36.90
-0.25
-0.67%		36.90
0
0%		 35.75
-1.15
-3.12%		34.50
-1.25
-3.5%		34.30
-0.2
-0.58%		34.90
0.6
1.75%		34.60
-0.3
-0.86%		 　34.15
-0.45
-1.3%		34.70
0.55
1.61%		34.40
-0.3
-0.86%		33.90
-0.5
-1.45%		34.00
0.1
0.29%		 　33.95
-0.05
-0.15%		34.00
0.05
0.15%		33.85
-0.15
-0.44%		34.15
0.3
0.89%		34.40
0.25
0.73%		 　33.60
-0.8
-2.33%		34.30
0.7
2.08%		34.00
-0.3
-0.87%		34.00
0
0%		34.15
0.15
0.44%		 34.57
4 月　33.95
-0.2
-0.59%		34.10
0.15
0.44%		 33.40
-0.7
-2.05%		33.40
0
0%		 　33.00
-0.4
-1.2%		33.20
0.2
0.61%		32.90
-0.3
-0.9%		32.75
-0.15
-0.46%		33.70
0.95
2.9%		 　33.40
-0.3
-0.89%		33.15
-0.25
-0.75%		32.95
-0.2
-0.6%		33.50
0.55
1.67%		33.40
-0.1
-0.3%		 　33.40
0
0%		33.00
-0.4
-1.2%		33.00
0
0%		33.15
0.15
0.45%		33.10
-0.05
-0.15%		 　32.95
-0.15
-0.45%		 33.28
5 月　33.60
0.65
1.97%		33.50
-0.1
-0.3%		33.75
0.25
0.75%		 　32.80
-0.95
-2.81%		31.50
-1.3
-3.96%		31.70
0.2
0.63%		32.00
0.3
0.95%		31.60
-0.4
-1.25%		 　32.05
0.45
1.42%		32.30
0.25
0.78%		32.00
-0.3
-0.93%		32.10
0.1
0.31%		31.35
-0.75
-2.34%		 　31.70
0.35
1.12%		31.85
0.15
0.47%		31.20
-0.65
-2.04%		30.95
-0.25
-0.8%		29.10
-1.85
-5.98%		 　29.25
0.15
0.52%		30.20
0.95
3.25%		30.55
0.35
1.16%		30.20
-0.35
-1.15%		31.58
6 月29.60
-0.6
-1.99%		 　28.70
-0.9
-3.04%		29.30
0.6
2.09%		29.55
0.25
0.85%		29.80
0.25
0.85%		29.00
-0.8
-2.68%		 　29.00
0
0%		29.05
0.05
0.17%		28.60
-0.45
-1.55%		28.75
0.15
0.52%		29.35
0.6
2.09%		 　29.95
0.6
2.04%		30.00
0.05
0.17%		30.95
0.95
3.17%		30.65
-0.3
-0.97%		30.30
-0.35
-1.14%		 　30.35
0.05
0.17%		30.60
0.25
0.82%		30.85
0.25
0.82%		31.00
0.15
0.49%		31.50
0.5
1.61%		 29.96
7 月　32.00
0.5
1.59%		32.80
0.8
2.5%		32.50
-0.3
-0.91%		32.45
-0.05
-0.15%		32.50
0.05
0.15%		 　32.15
-0.35
-1.08%		32.25
0.1
0.31%		32.55
0.3
0.93%		31.75
-0.8
-2.46%		32.15
0.4
1.26%		 　32.70
0.55
1.71%		33.15
0.45
1.38%		32.55
-0.6
-1.81%		32.60
0.05
0.15%		32.95
0.35
1.07%		 　32.00
-0.95
-2.88%		32.00
0
0%		31.25
-0.75
-2.34%		31.60
0.35
1.12%		32.35
0.75
2.37%		 　32.85
0.5
1.55%		33.65
0.8
2.44%		32.4
8 月34.10
0.45
1.34%		 34.10
0
0%		 　34.45
0.35
1.03%		34.25
-0.2
-0.58%		34.20
-0.05
-0.15%		34.35
0.15
0.44%		34.60
0.25
0.73%		 　34.60
0
0%		34.60
0
0%		34.60
0
0%		34.45
-0.15
-0.43%		34.45
0
0%		 　34.70
0.25
0.73%		35.20
0.5
1.44%		31.65
-3.55
-10.09%		31.65
0
0%		31.55
-0.1
-0.32%		 　31.55
0
0%		31.40
-0.15
-0.48%		31.55
0.15
0.48%		31.45
-0.1
-0.32%		31.50
0.05
0.16%		33.49
9 月 　31.20
-0.3
-0.95%		31.15
-0.05
-0.16%		30.85
-0.3
-0.96%		30.80
-0.05
-0.16%		31.15
0.35
1.14%		 　32.15
1
3.21%		31.70
-0.45
-1.4%		32.70
1
3.15%		32.95
0.25
0.76%		33.65
0.7
2.12%		 　34.40
0.75
2.23%		34.10
-0.3
-0.87%		33.95
-0.15
-0.44%		33.25
-0.7
-2.06%		33.30
0.05
0.15%		 　33.30
0
0%		33.55
0.25
0.75%		33.50
-0.05
-0.15%		33.35
-0.15
-0.45%		33.10
-0.25
-0.75%		 32.71
10 月32.70
-0.4
-1.21%		33.10
0.4
1.22%		32.40
-0.7
-2.11%		32.50
0.1
0.31%		32.90
0.4
1.23%		 　32.85
-0.05
-0.15%		33.00
0.15
0.46%		 31.65
-1.35
-4.09%		32.05
0.4
1.26%		 　32.30
0.25
0.78%		32.20
-0.1
-0.31%		32.05
-0.15
-0.47%		32.30
0.25
0.78%		32.10
-0.2
-0.62%		 　31.95
-0.15
-0.47%		31.75
-0.2
-0.63%		31.35
-0.4
-1.26%		30.80
-0.55
-1.75%		30.25
-0.55
-1.79%		 　30.05
-0.2
-0.66%		30.50
0.45
1.5%		30.25
-0.25
-0.82%		31.84
11 月30.40
0.15
0.5%		30.65
0.25
0.82%		 　30.60
-0.05
-0.16%		30.70
0.1
0.33%		31.00
0.3
0.98%		30.70
-0.3
-0.97%		30.80
0.1
0.33%		 　30.70
-0.1
-0.32%		29.85
-0.85
-2.77%		30.45
0.6
2.01%		30.55
0.1
0.33%		30.80
0.25
0.82%		 　31.00
0.2
0.65%		31.80
0.8
2.58%		31.75
-0.05
-0.16%		31.50
-0.25
-0.79%		32.75
1.25
3.97%		 　33.70
0.95
2.9%		33.50
-0.2
-0.59%		33.15
-0.35
-1.04%		33.65
0.5
1.51%		34.55
0.9
2.67%		 31.67
12 月　　34.55
0
0%		33.85
-0.7
-2.03%		33.75
-0.1
-0.3%		34.20
0.45
1.33%		33.80
-0.4
-1.17%		 　33.75
-0.05
-0.15%		33.00
-0.75
-2.22%		33.70
0.7
2.12%		34.00
0.3
0.89%		34.50
0.5
1.47%		 　34.30
-0.2
-0.58%		34.35
0.05
0.15%		33.95
-0.4
-1.16%		33.40
-0.55
-1.62%		33.05
-0.35
-1.05%		33.00
-0.05
-0.15%		 33.20
0.2
0.61%		33.45
0.25
0.75%		33.10
-0.35
-1.05%		33.00
-0.1
-0.3%		33.10
0.1
0.3%		　　　33.68

說明:最高漲幅:3.97%最低跌幅:-10.09% 最高價:38.20最低價:28.60平均價:33.1,灰色底表示週末,漲138天(55.7)元,跌145天(-61.2)元,平盤26天
4%=2,3%=13,2%=31,1%=59,0%=59,-0%=1,-1%=1,-2%=4,-3%=12,-4%=22,-5%=41,-6%=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 1402 8642879 2546 300881471 35.15 35.15 33.95 34.70 0.45 0% 34.70 125 34.75 1 11.84
2012-01-03 1402 13570388 3484 476375284 34.50 35.35 34.50 35.00 0.30 0.86% 34.95 31 35.00 18 11.95
2012-01-04 1402 6387920 1900 225792551 35.15 35.45 35.15 35.45 0.45 1.29% 35.40 59 35.45 657 12.10
2012-01-05 1402 12986600 3504 459529817 35.40 35.60 35.15 35.60 0.15 0.42% 35.55 101 35.60 84 12.15
2012-01-06 1402 22408387 5966 781062005 35.20 35.30 34.35 34.85 0.75 -2.11% 34.80 47 34.85 88 11.89
2012-01-09 1402 11026946 1854 383173063 34.80 35.00 34.45 34.80 0.05 -0.14% 34.75 402 34.80 369 11.88
2012-01-10 1402 14365270 4605 513360162 35.35 36.15 35.10 36.10 1.30 3.74% 36.05 32 36.10 256 12.32
2012-01-11 1402 12132377 3099 437759278 35.95 36.20 35.90 36.05 0.05 -0.14% 36.05 34 36.10 57 12.30
2012-01-12 1402 9530606 2841 343190580 36.00 36.10 35.75 36.10 0.05 0.14% 36.10 747 36.15 255 12.32
2012-01-13 1402 9702649 3096 353368268 36.40 36.60 36.10 36.20 0.10 0.28% 36.20 530 36.25 27 12.35
2012-01-16 1402 7578120 2947 268890700 36.65 36.70 34.85 35.25 0.95 -2.62% 35.20 42 35.25 28 12.03
2012-01-17 1402 4787107 2123 171915658 35.30 36.40 35.30 36.40 1.15 3.26% 36.30 1 36.40 84 12.42
2012-01-18 1402 9638329 2550 349740422 36.40 36.50 35.65 36.50 0.10 0.27% 36.45 52 36.50 484 12.46
2012-01-30 1402 15266392 4586 560994077 36.70 37.45 35.90 36.35 0.15 -0.41% 36.30 2 36.35 63 12.41
2012-01-31 1402 20452097 5922 743830537 36.35 37.15 35.80 36.35 0.00 0% 36.20 1 36.35 116 12.41
2012-02-01 1402 12210519 4559 450183223 36.60 37.20 36.35 36.60 0.25 0.69% 36.60 4 36.65 8 12.49
2012-02-02 1402 19518929 6070 734430537 36.80 38.10 36.80 37.80 1.20 3.28% 37.80 171 37.85 148 12.90
2012-02-03 1402 10803332 4062 402811985 37.60 38.00 36.90 37.25 0.55 -1.46% 37.20 40 37.25 103 12.71
2012-02-04 1402 8928512 2559 333054919 37.60 37.60 36.95 36.95 0.30 -0.81% 36.95 26 37.00 40 12.61
2012-02-06 1402 12245709 3633 458543768 37.30 37.60 37.05 37.50 0.55 1.49% 37.45 12 37.50 402 12.80
2012-02-07 1402 8574601 2628 320537387 37.60 37.95 36.90 37.00 0.50 -1.33% 37.00 202 37.05 1 12.63
2012-02-08 1402 14092638 4036 525909089 37.60 37.60 37.10 37.45 0.45 1.22% 37.40 144 37.45 22 12.78
2012-02-09 1402 23338857 5621 886302754 37.50 38.35 37.40 38.20 0.75 2% 38.10 1 38.20 3810 13.04
2012-02-10 1402 14757095 3602 559296706 38.30 38.55 37.35 37.70 0.50 -1.31% 37.65 177 37.70 8 12.87
2012-02-13 1402 8639828 2821 326549445 37.60 38.05 37.45 37.85 0.15 0.4% 37.85 212 37.90 117 12.92
2012-02-14 1402 10228527 2761 383208143 38.00 38.00 37.30 37.40 0.45 -1.19% 37.40 88 37.45 11 12.76
2012-02-15 1402 14142528 3793 528468218 37.50 37.75 37.15 37.40 0.00 0% 37.40 12 37.50 11 12.76
2012-02-16 1402 7375206 2515 275486065 37.40 37.70 37.00 37.05 0.35 -0.94% 37.05 187 37.10 54 12.65
2012-02-17 1402 10465620 3241 385771446 37.40 37.70 36.25 36.65 0.40 -1.08% 36.65 3 36.70 560 12.51
2012-02-20 1402 8010726 2561 294092427 37.30 37.35 36.40 36.40 0.25 -0.68% 36.35 119 36.40 137 12.42
2012-02-21 1402 6103562 1785 224793583 36.50 37.15 36.45 36.95 0.55 1.51% 36.95 81 37.00 323 12.61
2012-02-22 1402 7357927 2361 273279599 36.95 37.35 36.80 37.15 0.20 0.54% 37.15 326 37.20 191 12.68
2012-02-23 1402 4704590 1557 173388311 37.05 37.05 36.75 36.85 0.30 -0.81% 36.80 114 36.85 118 12.58
2012-02-24 1402 7444753 1989 275292611 36.85 37.15 36.75 37.00 0.15 0.41% 36.95 28 37.00 56 12.63
2012-02-29 1402 14299794 4383 536212525 37.40 37.75 37.00 37.75 0.75 2.03% 37.70 42 37.75 31 12.88
2012-03-01 1402 8049472 2232 300280388 37.75 37.75 37.10 37.15 0.60 -1.59% 37.15 43 37.20 78 12.68
2012-03-02 1402 11990312 3097 443630910 37.15 37.30 36.75 36.90 0.25 -0.67% 36.85 45 36.90 153 12.59
2012-03-03 1402 1850566 816 68321818 37.00 37.00 36.80 36.90 0.00 0% 36.90 303 36.95 6 12.59
2012-03-05 1402 18444861 5280 663361641 36.85 36.85 35.55 35.75 1.15 -3.12% 35.70 210 35.75 92 12.20
2012-03-06 1402 27252449 8430 939600665 35.85 36.00 33.95 34.50 1.25 -3.5% 34.45 143 34.50 308 11.77
2012-03-07 1402 16024383 5035 553661906 34.20 35.25 34.00 34.30 0.20 -0.58% 34.30 20 34.40 112 11.71
2012-03-08 1402 7190598 3093 250026373 34.80 35.05 34.40 34.90 0.60 1.75% 34.85 11 34.90 138 11.91
2012-03-09 1402 7173840 2305 248253323 34.90 34.95 34.40 34.60 0.30 -0.86% 34.60 34 34.65 5 11.81
2012-03-12 1402 6837798 2464 236213783 34.90 34.90 34.15 34.15 0.45 -1.3% 34.15 98 34.25 32 11.66
2012-03-13 1402 9991311 3614 344309845 34.20 34.75 34.20 34.70 0.55 1.61% 34.60 45 34.70 222 11.84
2012-03-14 1402 12436253 4181 430116462 35.00 35.15 34.30 34.40 0.30 -0.86% 34.35 154 34.40 322 11.74
2012-03-15 1402 15836367 4438 538927670 34.40 34.55 33.80 33.90 0.50 -1.45% 33.85 301 33.90 44 11.57
2012-03-16 1402 6683192 2438 226722078 33.80 34.10 33.55 34.00 0.10 0.29% 34.00 506 34.05 37 11.60
2012-03-19 1402 7661397 2042 259815150 34.10 34.20 33.70 33.95 0.05 -0.15% 33.95 2 34.00 87 11.59
2012-03-20 1402 3962785 1752 134767390 33.95 34.10 33.90 34.00 0.05 0.15% 33.95 125 34.00 6 11.60
2012-03-21 1402 7646302 2935 259662907 34.00 34.40 33.80 33.85 0.15 -0.44% 33.85 299 33.90 4 11.55
2012-03-22 1402 8296929 2810 284136747 34.30 34.45 34.00 34.15 0.30 0.89% 34.15 146 34.20 21 11.66
2012-03-23 1402 5159979 1879 176457813 34.20 34.40 34.00 34.40 0.25 0.73% 34.35 3 34.40 139 11.74
2012-03-26 1402 11349175 3609 384130800 34.25 34.25 33.60 33.60 0.80 -2.33% 33.55 182 33.60 69 11.47
2012-03-27 1402 5856529 2304 199755386 34.20 34.35 33.90 34.30 0.70 2.08% 34.25 15 34.30 26 11.71
2012-03-28 1402 2388769 1170 81519446 34.45 34.45 34.00 34.00 0.30 -0.87% 34.00 106 34.05 82 11.60
2012-03-29 1402 9447039 2660 319232776 34.00 34.00 33.55 34.00 0.00 0% 34.00 78 34.05 123 11.60
2012-03-30 1402 6574466 1824 223310976 33.70 34.15 33.70 34.15 0.15 0.44% 34.10 3 34.15 255 11.66
2012-04-02 1402 4900284 1983 166610009 34.00 34.15 33.80 33.95 0.20 -0.59% 33.95 110 34.00 12 11.59
2012-04-03 1402 6193634 2608 210440608 34.05 34.20 33.80 34.10 0.15 0.44% 34.05 5 34.10 6 15.09
2012-04-05 1402 5671644 1737 189152094 33.45 33.65 33.10 33.40 0.70 -2.05% 33.40 145 33.45 52 14.78
2012-04-06 1402 6294819 2450 210592161 33.50 33.80 33.25 33.40 0.00 0% 33.40 98 33.45 38 14.78
2012-04-09 1402 6669890 2122 219157798 32.65 33.10 32.55 33.00 0.40 -1.2% 32.90 33 33.00 115 14.60
2012-04-10 1402 4008295 1460 133282983 33.50 33.60 33.15 33.20 0.20 0.61% 33.20 165 33.25 74 14.69
2012-04-11 1402 4893797 1807 161214854 32.90 33.10 32.70 32.90 0.30 -0.9% 32.90 307 32.95 55 14.56
2012-04-12 1402 6236013 2270 203929355 32.95 32.95 32.30 32.75 0.15 -0.46% 32.75 68 32.80 92 14.49
2012-04-13 1402 4463183 2311 149013958 33.00 33.70 33.00 33.70 0.95 2.9% 33.65 116 33.70 82 14.91
2012-04-16 1402 2583932 1369 86441024 33.50 33.65 33.30 33.40 0.30 -0.89% 33.35 42 33.40 26 14.78
2012-04-17 1402 3212278 1455 107155427 33.55 33.60 33.15 33.15 0.25 -0.75% 33.15 94 33.20 17 14.67
2012-04-18 1402 3630844 1313 120367994 33.50 33.50 32.80 32.95 0.20 -0.6% 32.90 410 32.95 61 14.58
2012-04-19 1402 2954140 1431 98118421 33.00 33.50 32.85 33.50 0.55 1.67% 33.45 11 33.50 112 14.82
2012-04-20 1402 2604104 1344 86770654 33.50 33.50 33.20 33.40 0.10 -0.3% 33.40 8 33.45 50 14.78
2012-04-23 1402 2687235 1111 89386216 33.30 33.40 33.00 33.40 0.00 0% 33.40 451 33.45 134 14.78
2012-04-24 1402 5170315 1263 170818795 33.15 33.35 32.85 33.00 0.40 -1.2% 33.00 124 33.05 98 14.60
2012-04-25 1402 3163351 1577 104416100 33.00 33.10 32.95 33.00 0.00 0% 32.95 24 33.00 35 14.60
2012-04-26 1402 1750231 722 57916387 33.00 33.20 33.00 33.15 0.15 0.45% 33.10 94 33.15 2 14.67
2012-04-27 1402 4172172 1844 137365188 33.25 33.25 32.75 33.10 0.05 -0.15% 33.00 70 33.10 177 14.65
2012-04-30 1402 2832173 1249 92931237 32.80 33.00 32.60 32.95 0.15 -0.45% 32.90 407 32.95 69 14.58
2012-05-02 1402 5007385 1758 167483923 32.95 33.60 32.95 33.60 0.65 1.97% 33.55 139 33.60 104 14.87
2012-05-03 1402 2964423 1036 99415663 33.40 33.65 33.35 33.50 0.10 -0.3% 33.50 237 33.55 111 17.72
2012-05-04 1402 8391314 1981 282518635 33.40 33.80 33.30 33.75 0.25 0.75% 33.70 100 33.75 19 17.86
2012-05-07 1402 7921829 2796 260937657 33.20 33.20 32.80 32.80 0.95 -2.81% 32.80 1216 32.85 65 17.35
2012-05-08 1402 12399080 3921 390109700 32.00 32.00 31.05 31.50 1.30 -3.96% 31.50 184 31.55 105 16.67
2012-05-09 1402 8812441 3323 278538388 31.40 31.95 31.15 31.70 0.20 0.63% 31.70 70 31.75 3 16.77
2012-05-10 1402 5294822 1841 169001704 31.55 32.10 31.55 32.00 0.30 0.95% 32.00 141 32.05 97 16.93
2012-05-11 1402 5561556 2270 174377392 31.65 31.80 31.20 31.60 0.40 -1.25% 31.60 25 31.65 252 16.72
2012-05-14 1402 3895537 1626 124064391 31.75 32.05 31.65 32.05 0.45 1.42% 32.00 57 32.05 6 16.96
2012-05-15 1402 6433419 2428 206866783 31.85 32.40 31.80 32.30 0.25 0.78% 32.30 186 32.35 703 17.09
2012-05-16 1402 4808236 2098 154220100 32.30 32.40 31.95 32.00 0.30 -0.93% 32.00 80 32.05 36 16.93
2012-05-17 1402 6349473 2089 202978173 32.30 32.30 31.80 32.10 0.10 0.31% 32.10 1880 32.15 407 16.98
2012-05-18 1402 5359977 2500 168051214 31.50 31.65 31.05 31.35 0.75 -2.34% 31.35 259 31.40 2 16.59
2012-05-21 1402 2610864 1296 82910931 31.60 32.00 31.50 31.70 0.35 1.12% 31.70 91 31.75 12 16.77
2012-05-22 1402 2597804 1228 82374145 32.00 32.00 31.50 31.85 0.15 0.47% 31.75 13 31.85 335 16.85
2012-05-23 1402 4272333 1793 133377431 31.55 31.65 30.90 31.20 0.65 -2.04% 31.20 97 31.25 67 16.51
2012-05-24 1402 7067959 1833 218626170 31.00 31.40 30.50 30.95 0.25 -0.8% 30.75 50 30.95 161 16.38
2012-05-25 1402 14069968 4955 414233749 31.00 31.00 28.90 29.10 1.85 -5.98% 29.05 150 29.10 28 15.40
2012-05-28 1402 5266198 2063 152933735 29.10 29.25 28.70 29.25 0.15 0.52% 29.20 32 29.25 63 15.48
2012-05-29 1402 11143765 4328 332970542 29.30 30.25 29.30 30.20 0.95 3.25% 30.15 265 30.20 296 15.98
2012-05-30 1402 12127236 3628 364587014 29.90 30.70 29.55 30.55 0.35 1.16% 30.55 298 30.60 66 16.16
2012-05-31 1402 13983601 4203 421215751 30.00 30.60 29.45 30.20 0.35 -1.15% 30.15 696 30.20 371 15.98
2012-06-01 1402 6015081 2280 179058469 29.85 30.00 29.55 29.60 0.60 -1.99% 29.60 86 29.70 10 15.66
2012-06-04 1402 5283130 1920 150819376 28.15 28.85 28.10 28.70 0.90 -3.04% 28.70 64 28.75 512 15.19
2012-06-05 1402 3871069 1557 113176112 29.00 29.40 29.00 29.30 0.60 2.09% 29.25 578 29.30 75 15.50
2012-06-06 1402 4396211 1606 130042467 29.50 29.80 29.20 29.55 0.25 0.85% 29.55 207 29.60 15 15.63
2012-06-07 1402 6979222 1988 205023722 29.80 29.90 29.65 29.80 0.25 0.85% 29.75 5 29.80 573 15.77
2012-06-08 1402 9907647 3777 287629794 29.40 29.55 28.95 29.00 0.80 -2.68% 29.00 584 29.15 4 15.34
2012-06-11 1402 8784360 3287 255421440 29.00 29.45 28.80 29.00 0.00 0% 28.95 31 29.00 342 15.34
2012-06-12 1402 8339000 3673 240697100 28.35 29.05 28.20 29.05 0.05 0.17% 29.00 212 29.05 169 15.37
2012-06-13 1402 12692045 4805 362662551 28.50 28.90 28.40 28.60 0.45 -1.55% 28.60 116 28.65 12 15.13
2012-06-14 1402 7039248 3523 202038621 28.50 28.90 28.40 28.75 0.15 0.52% 28.70 21 28.75 258 15.21
2012-06-15 1402 24854719 4927 727495162 28.75 29.55 28.60 29.35 0.60 2.09% 29.30 58 29.35 385 15.53
2012-06-18 1402 12390263 4383 370362651 30.00 30.20 29.55 29.95 0.60 2.04% 29.90 134 29.95 64 15.85
2012-06-19 1402 6367434 2614 190665470 29.65 30.10 29.65 30.00 0.05 0.17% 29.95 13 30.00 331 15.87
2012-06-20 1402 8122834 3617 247944445 30.20 30.95 30.00 30.95 0.95 3.17% 30.80 1 30.95 315 16.38
2012-06-21 1402 6771066 2757 208883557 31.10 31.30 30.60 30.65 0.30 -0.97% 30.65 11 30.70 21 16.22
2012-06-22 1402 4964226 2352 149816868 30.10 30.30 30.00 30.30 0.35 -1.14% 30.30 119 30.35 35 16.03
2012-06-25 1402 4400641 2343 132124996 30.30 30.35 29.70 30.35 0.05 0.17% 30.30 39 30.35 182 16.06
2012-06-26 1402 4141801 2119 126025873 30.20 30.60 30.05 30.60 0.25 0.82% 30.50 20 30.60 48 16.19
2012-06-27 1402 7932846 3201 245411411 30.60 31.15 30.40 30.85 0.25 0.82% 30.85 790 30.90 78 16.32
2012-06-28 1402 5488344 2026 169872664 31.15 31.20 30.85 31.00 0.15 0.49% 30.95 71 31.00 289 16.40
2012-06-29 1402 8259965 3512 258337338 31.05 31.50 30.95 31.50 0.50 1.61% 31.45 36 31.50 67 16.67
2012-07-02 1402 8083916 4226 259213612 31.90 32.35 31.65 32.00 0.50 1.59% 32.00 1238 32.05 28 16.93
2012-07-03 1402 11723872 5357 382331591 32.35 32.85 32.10 32.80 0.80 2.5% 32.75 4 32.80 536 17.35
2012-07-04 1402 6531129 2772 213298433 32.95 33.00 32.45 32.50 0.30 -0.91% 32.50 86 32.55 4 17.20
2012-07-05 1402 3160431 1637 102582716 32.50 32.80 32.20 32.45 0.05 -0.15% 32.35 12 32.45 130 17.17
2012-07-06 1402 3100481 1599 100525077 32.70 32.70 32.20 32.50 0.05 0.15% 32.45 192 32.50 359 17.20
2012-07-09 1402 2059088 1284 66409638 32.10 32.45 32.10 32.15 0.35 -1.08% 32.15 6 32.25 2 17.01
2012-07-10 1402 3140124 1425 101147671 32.10 32.35 32.00 32.25 0.10 0.31% 32.20 1 32.25 41 17.06
2012-07-11 1402 3030648 1966 98187953 32.00 32.60 32.00 32.55 0.30 0.93% 32.50 69 32.55 82 17.22
2012-07-12 1402 4820274 2646 153745442 32.55 32.55 31.60 31.75 0.80 -2.46% 31.75 28 31.80 5 16.80
2012-07-13 1402 3015170 1839 96909190 31.80 32.30 31.75 32.15 0.40 1.26% 32.15 95 32.20 160 17.01
2012-07-16 1402 8081873 2201 263299683 32.40 32.80 32.25 32.70 0.55 1.71% 32.65 80 32.70 56 17.30
2012-07-17 1402 7122015 3829 235554238 32.80 33.20 32.80 33.15 0.45 1.38% 33.10 11 33.15 232 17.54
2012-07-18 1402 4783603 2264 157030745 33.25 33.25 32.55 32.55 0.60 -1.81% 32.55 34 32.60 12 17.22
2012-07-19 1402 6418969 2959 208999074 32.65 32.85 32.40 32.60 0.05 0.15% 32.55 5 32.60 473 17.25
2012-07-20 1402 4435394 2227 145267418 32.40 33.00 32.40 32.95 0.35 1.07% 32.90 3 32.95 203 17.43
2012-07-23 1402 5596043 2745 178898676 32.40 32.55 31.55 32.00 0.95 -2.88% 31.95 3 32.00 18 16.93
2012-07-24 1402 2865396 1050 91506976 31.90 32.00 31.60 32.00 0.00 0% 31.95 19 32.00 859 16.93
2012-07-25 1402 7741216 2561 246280260 31.90 32.30 31.25 31.25 0.75 -2.34% 31.25 9 31.30 51 16.53
2012-07-26 1402 5824704 1962 184343123 31.55 31.95 31.30 31.60 0.35 1.12% 31.60 133 31.70 8 16.72
2012-07-27 1402 6350422 2777 204185080 32.00 32.35 31.85 32.35 0.75 2.37% 32.30 8 32.35 274 17.12
2012-07-30 1402 5391437 2693 176694523 32.45 32.95 32.40 32.85 0.50 1.55% 32.85 243 32.90 345 17.38
2012-07-31 1402 9131151 4102 304096899 32.70 33.65 32.70 33.65 0.80 2.44% 33.60 212 33.65 110 17.80
2012-08-01 1402 8475971 4860 287150842 33.25 34.15 33.25 34.10 0.45 1.34% 34.00 140 34.10 285 18.04
2012-08-03 1402 8663926 4466 295469074 33.90 34.30 33.70 34.10 0.00 0% 34.10 196 34.15 222 18.04
2012-08-06 1402 9762369 3884 335782596 34.45 34.55 34.20 34.45 0.35 1.03% 34.40 56 34.45 335 18.23
2012-08-07 1402 8938035 3644 308884483 34.45 34.95 34.00 34.25 0.20 -0.58% 34.20 16 34.25 308 18.12
2012-08-08 1402 8811623 3933 302718930 34.60 34.70 34.10 34.20 0.05 -0.15% 34.15 14 34.20 138 18.10
2012-08-09 1402 11568520 5269 397924485 34.25 34.70 34.15 34.35 0.15 0.44% 34.30 54 34.35 100 18.17
2012-08-10 1402 5389545 2945 186135490 34.60 34.70 34.40 34.60 0.25 0.73% 34.55 90 34.60 49 18.31
2012-08-13 1402 5708580 2274 198000051 35.00 35.00 34.55 34.60 0.00 0% 34.60 317 34.65 10 18.31
2012-08-14 1402 5689868 2793 197279664 34.60 35.00 34.50 34.60 0.00 0% 34.55 20 34.60 413 18.31
2012-08-15 1402 5630814 2831 194160074 34.60 34.80 34.15 34.60 0.00 0% 34.55 5 34.60 225 18.31
2012-08-16 1402 11240965 4732 389039513 34.70 34.80 34.45 34.45 0.15 -0.43% 34.45 2 34.50 5 18.23
2012-08-17 1402 5776936 2565 199121427 34.45 34.60 34.35 34.45 0.00 0% 34.45 93 34.50 870 18.23
2012-08-20 1402 8880904 3894 308119206 34.60 34.85 34.45 34.70 0.25 0.73% 34.70 426 34.75 131 18.36
2012-08-21 1402 25160369 9740 882013906 34.70 35.20 34.70 35.20 0.50 1.44% 35.15 58 35.20 266 18.62
2012-08-22 1402 17056053 6276 544809662 32.50 32.50 31.65 31.65 0.00 -10.09% 31.65 43 31.70 4 17.20
2012-08-23 1402 5931628 2531 187369247 31.40 31.75 31.40 31.65 0.00 0% 31.60 99 31.65 497 17.20
2012-08-24 1402 4934945 2153 155866690 31.60 31.75 31.50 31.55 0.10 -0.32% 31.55 60 31.60 220 17.15
2012-08-27 1402 4639580 2313 146462214 31.65 31.75 31.45 31.55 0.00 0% 31.55 27 31.60 115 17.15
2012-08-28 1402 6124518 2138 192920187 31.60 31.75 31.40 31.40 0.15 -0.48% 31.40 203 31.45 10 17.07
2012-08-29 1402 2338262 1345 73841192 31.60 31.65 31.50 31.55 0.15 0.48% 31.55 287 31.60 63 17.15
2012-08-30 1402 5783013 1799 182492046 31.50 31.75 31.45 31.45 0.10 -0.32% 31.45 123 31.50 49 17.09
2012-08-31 1402 2490815 762 78519117 31.50 31.70 31.40 31.50 0.05 0.16% 31.50 926 31.60 71 17.12
2012-09-03 1402 3909965 2019 122208636 31.60 31.60 31.15 31.20 0.30 -0.95% 31.15 208 31.20 187 16.96
2012-09-04 1402 5288245 1755 163916409 31.20 31.20 30.85 31.15 0.05 -0.16% 31.10 27 31.15 253 16.84
2012-09-05 1402 4850535 1641 149961064 31.15 31.15 30.85 30.85 0.30 -0.96% 30.80 470 30.85 29 16.68
2012-09-06 1402 5105402 1880 157559267 30.80 31.00 30.65 30.80 0.05 -0.16% 30.80 9 30.85 52 16.65
2012-09-07 1402 4879797 1344 152176057 31.20 31.35 31.05 31.15 0.35 1.14% 31.15 79 31.20 299 16.84
2012-09-10 1402 10792826 3301 344549486 31.15 32.20 31.15 32.15 1.00 3.21% 32.10 3 32.15 39 17.38
2012-09-11 1402 9378485 3883 298404859 32.10 32.10 31.65 31.70 0.45 -1.4% 31.65 164 31.70 148 17.14
2012-09-12 1402 24604754 7783 801839477 31.80 32.90 31.80 32.70 1.00 3.15% 32.65 245 32.70 220 17.68
2012-09-13 1402 20052258 5813 662210021 32.50 33.30 32.50 32.95 0.25 0.76% 32.95 175 33.00 527 17.81
2012-09-14 1402 42305522 9090 1423537962 33.30 33.85 33.20 33.65 0.70 2.12% 33.65 25 33.70 609 18.19
2012-09-17 1402 30462442 6490 1039127487 33.65 34.55 33.40 34.40 0.75 2.23% 34.40 32 34.45 4 18.59
2012-09-18 1402 15671880 3515 532126344 34.00 34.20 33.65 34.10 0.30 -0.87% 34.00 55 34.10 190 18.43
2012-09-19 1402 9084627 2969 308856918 33.80 34.35 33.80 33.95 0.15 -0.44% 33.90 24 33.95 261 18.35
2012-09-20 1402 8052084 2254 269176085 33.85 33.95 33.15 33.25 0.70 -2.06% 33.20 289 33.25 706 17.97
2012-09-21 1402 8182730 2417 272317543 33.30 33.45 33.20 33.30 0.05 0.15% 33.30 117 33.35 496 18.00
2012-09-24 1402 8724768 2767 289788924 33.50 33.50 32.95 33.30 0.00 0% 33.25 149 33.30 168 18.00
2012-09-25 1402 7808331 2776 261870983 33.30 33.85 33.25 33.55 0.25 0.75% 33.50 14 33.55 144 18.14
2012-09-26 1402 4459726 1578 148853714 33.40 33.55 33.15 33.50 0.05 -0.15% 33.45 4 33.50 300 18.11
2012-09-27 1402 5248629 1926 175648362 33.50 33.65 33.25 33.35 0.15 -0.45% 33.35 76 33.40 12 18.03
2012-09-28 1402 7919407 2639 261231290 33.30 33.35 32.75 33.10 0.25 -0.75% 33.05 5 33.10 299 17.89
2012-10-01 1402 5702572 2820 186833449 32.90 33.10 32.60 32.70 0.40 -1.21% 32.70 77 32.75 100 17.68
2012-10-02 1402 9290050 4152 307226203 32.70 33.35 32.70 33.10 0.40 1.22% 33.05 57 33.10 254 17.89
2012-10-03 1402 8883973 3153 290261883 33.00 33.00 32.35 32.40 0.70 -2.11% 32.35 390 32.40 4 17.51
2012-10-04 1402 5427086 2535 175754229 32.60 32.60 32.20 32.50 0.10 0.31% 32.45 52 32.50 308 17.57
2012-10-05 1402 6015735 2741 196905936 32.50 32.90 32.45 32.90 0.40 1.23% 32.85 70 32.90 339 17.78
2012-10-08 1402 5290072 2062 173522632 33.00 33.05 32.60 32.85 0.05 -0.15% 32.70 19 32.85 90 17.76
2012-10-09 1402 6990735 2814 230511607 33.00 33.15 32.80 33.00 0.15 0.46% 32.95 5 33.00 252 17.84
2012-10-11 1402 16746080 5769 533593010 32.20 32.60 31.50 31.65 1.35 -4.09% 31.60 191 31.65 6 17.11
2012-10-12 1402 16046922 4140 511242862 31.50 32.10 31.25 32.05 0.40 1.26% 32.00 2094 32.05 126 17.32
2012-10-15 1402 3849231 1033 123416140 31.85 32.30 31.65 32.30 0.25 0.78% 32.15 4 32.30 126 17.46
2012-10-16 1402 2894341 1125 93126311 32.30 32.40 32.00 32.20 0.10 -0.31% 32.15 12 32.20 163 17.41
2012-10-17 1402 4051450 1478 130212671 32.40 32.45 31.90 32.05 0.15 -0.47% 32.00 166 32.05 92 17.32
2012-10-18 1402 2942636 770 94614132 32.05 32.30 32.00 32.30 0.25 0.78% 32.20 4 32.30 509 17.46
2012-10-19 1402 2821998 1048 90400519 32.30 32.30 31.90 32.10 0.20 -0.62% 32.05 23 32.10 21 17.35
2012-10-22 1402 3956927 1237 125793050 31.60 32.05 31.50 31.95 0.15 -0.47% 31.90 256 31.95 26 17.27
2012-10-23 1402 2723202 1078 86113779 31.30 31.85 31.30 31.75 0.20 -0.63% 31.75 271 31.80 11 17.16
2012-10-24 1402 6984939 2026 219421912 31.30 31.55 31.30 31.35 0.40 -1.26% 31.35 298 31.40 192 16.95
2012-10-25 1402 10669637 2698 331421515 31.35 31.45 30.80 30.80 0.55 -1.75% 30.80 17 30.85 11 16.65
2012-10-26 1402 9865869 3260 300176623 30.55 30.75 30.15 30.25 0.55 -1.79% 30.25 343 30.30 296 16.35
2012-10-29 1402 5542430 2285 166824722 30.25 30.25 29.95 30.05 0.20 -0.66% 30.05 480 30.10 10 16.24
2012-10-30 1402 6685284 2368 203303802 30.60 30.70 30.10 30.50 0.45 1.5% 30.40 11 30.50 42 16.49
2012-10-31 1402 4509838 1627 136430368 30.50 30.50 30.00 30.25 0.25 -0.82% 30.25 36 30.30 73 16.35
2012-11-01 1402 7111310 2083 213538159 30.00 30.75 29.50 30.40 0.15 0.5% 30.35 15 30.40 150 16.43
2012-11-02 1402 4752603 1779 144862788 30.45 30.70 30.30 30.65 0.25 0.82% 30.60 10 30.65 188 18.92
2012-11-05 1402 2596783 1181 78972900 30.45 30.60 30.10 30.60 0.05 -0.16% 30.50 2 30.60 231 18.89
2012-11-06 1402 2323040 915 71189313 30.90 30.90 30.30 30.70 0.10 0.33% 30.70 14 30.75 360 18.95
2012-11-07 1402 5297379 1750 163465011 30.80 31.15 30.55 31.00 0.30 0.98% 30.95 6 31.00 179 19.14
2012-11-08 1402 6123100 2380 187614557 30.70 30.85 30.45 30.70 0.30 -0.97% 30.60 3 30.70 69 18.95
2012-11-09 1402 4658968 2192 142195545 30.40 31.00 30.05 30.80 0.10 0.33% 30.75 276 30.80 9 19.01
2012-11-12 1402 4085629 1666 126498644 30.85 31.20 30.70 30.70 0.10 -0.32% 30.70 137 30.80 2 18.95
2012-11-13 1402 9197926 3132 277126903 30.70 30.75 29.85 29.85 0.85 -2.77% 29.80 492 29.85 51 18.43
2012-11-14 1402 6285285 2086 189807959 30.00 30.45 29.85 30.45 0.60 2.01% 30.30 342 30.45 122 18.80
2012-11-15 1402 4632953 2080 140572660 30.05 30.75 29.60 30.55 0.10 0.33% 30.55 56 30.60 17 18.86
2012-11-16 1402 3758180 1554 115381746 30.45 30.80 30.45 30.80 0.25 0.82% 30.75 79 30.80 61 19.01
2012-11-19 1402 5353774 2024 165702107 30.80 31.10 30.55 31.00 0.20 0.65% 31.00 128 31.05 75 19.14
2012-11-20 1402 8868677 3218 280435939 31.45 31.95 31.20 31.80 0.80 2.58% 31.75 12 31.80 74 19.63
2012-11-21 1402 6491717 2417 205315152 31.85 31.85 31.35 31.75 0.05 -0.16% 31.70 309 31.75 69 19.60
2012-11-22 1402 6316678 2862 200041851 31.80 31.90 31.45 31.50 0.25 -0.79% 31.50 16 31.55 9 19.44
2012-11-23 1402 16708001 4826 543589678 31.55 33.20 31.55 32.75 1.25 3.97% 32.75 505 32.80 126 20.22
2012-11-26 1402 27269854 5505 915675031 33.40 33.85 33.00 33.70 0.95 2.9% 33.65 35 33.70 308 20.80
2012-11-27 1402 10125259 3511 339256055 33.85 33.90 33.30 33.50 0.20 -0.59% 33.50 19 33.55 355 20.68
2012-11-28 1402 13328850 3686 440818460 33.35 33.40 32.95 33.15 0.35 -1.04% 33.10 36 33.15 12 20.46
2012-11-29 1402 19485794 4213 654150175 33.30 33.75 33.30 33.65 0.50 1.51% 33.65 83 33.70 59 20.77
2012-11-30 1402 39531606 8332 1360038183 34.00 34.55 34.00 34.55 0.90 2.67% 34.50 12 34.55 325 21.33
2012-12-03 1402 19914829 4535 683964385 34.60 34.70 34.10 34.55 0.00 0% 34.50 17 34.55 277 21.33
2012-12-04 1402 12159823 5138 411462666 34.40 34.40 33.70 33.85 0.70 -2.03% 33.85 201 33.90 33 20.90
2012-12-05 1402 12888574 4921 435071284 33.80 34.05 33.50 33.75 0.10 -0.3% 33.75 97 33.80 1721 20.83
2012-12-06 1402 16919879 5442 575738527 33.80 34.30 33.70 34.20 0.45 1.33% 34.15 190 34.20 23 21.11
2012-12-07 1402 10467827 4082 354411328 34.20 34.20 33.70 33.80 0.40 -1.17% 33.80 19 33.85 10 20.86
2012-12-10 1402 8946443 2335 301247821 33.80 33.85 33.50 33.75 0.05 -0.15% 33.70 78 33.75 100 20.83
2012-12-11 1402 12891871 3845 427660893 33.75 33.75 32.90 33.00 0.75 -2.22% 32.95 93 33.00 2030 20.37
2012-12-12 1402 20855771 4731 694609378 33.10 33.70 33.00 33.70 0.70 2.12% 33.65 15 33.70 215 20.80
2012-12-13 1402 17849319 3759 603785168 33.70 34.05 33.55 34.00 0.30 0.89% 33.95 9 34.00 1064 20.99
2012-12-14 1402 19745742 5571 676290225 34.00 34.55 33.95 34.50 0.50 1.47% 34.45 6 34.50 389 21.30
2012-12-17 1402 10584474 3577 362895510 34.50 34.55 34.15 34.30 0.20 -0.58% 34.25 4 34.30 106 21.17
2012-12-18 1402 8130700 2360 278351222 34.30 34.40 34.10 34.35 0.05 0.15% 34.30 10 34.35 163 21.20
2012-12-19 1402 11361866 3387 386926998 34.45 34.55 33.85 33.95 0.40 -1.16% 33.90 219 33.95 719 20.96
2012-12-20 1402 9837448 2693 329523302 33.90 33.90 33.05 33.40 0.55 -1.62% 33.40 252 33.45 157 20.62
2012-12-21 1402 10700157 2974 352135620 33.40 33.40 32.60 33.05 0.35 -1.05% 33.00 55 33.05 16 20.40
2012-12-22 1402 2087157 755 68777581 32.90 33.05 32.85 33.00 0.05 -0.15% 32.95 104 33.00 269 20.37
2012-12-24 1402 6058172 1820 201776481 33.05 33.60 32.85 33.20 0.20 0.61% 33.15 17 33.20 3 20.49
2012-12-25 1402 5218617 2028 173066694 33.20 33.50 32.90 33.45 0.25 0.75% 33.40 54 33.45 52 20.65
2012-12-26 1402 7136065 2184 236395345 33.20 33.45 33.00 33.10 0.35 -1.05% 33.10 319 33.15 52 20.43
2012-12-27 1402 7917960 2755 260949280 32.85 33.00 32.85 33.00 0.10 -0.3% 33.00 70 33.05 36 20.37
2012-12-28 1402 8000463 2335 264238779 33.15 33.15 32.90 33.10 0.10 0.3% 33.05 207 33.10 1934 20.43