杏輝(1734)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　23.00
0
0%		23.05
0.05
0.22%		23.20
0.15
0.65%		23.00
-0.2
-0.86%		23.30
0.3
1.3%		 　23.10
-0.2
-0.86%		23.10
0
0%		23.15
0.05
0.22%		23.15
0
0%		23.00
-0.15
-0.65%		 　22.25
-0.75
-3.26%		22.40
0.15
0.67%		22.70
0.3
1.34%		 　　　　　　　　　　23.70
1
4.41%		24.35
0.65
2.74%		23.08
2 月24.60
0.25
1.03%		24.80
0.2
0.81%		25.90
1.1
4.44%		25.35
-0.55
-2.12%		 24.90
-0.45
-1.78%		24.80
-0.1
-0.4%		25.70
0.9
3.63%		26.15
0.45
1.75%		25.90
-0.25
-0.96%		 　26.55
0.65
2.51%		26.80
0.25
0.94%		27.50
0.7
2.61%		29.15
1.65
6%		28.40
-0.75
-2.57%		 　28.30
-0.1
-0.35%		28.00
-0.3
-1.06%		27.85
-0.15
-0.54%		27.90
0.05
0.18%		28.10
0.2
0.72%		 　　　28.35
0.25
0.89%		 26.89
3 月28.05
-0.3
-1.06%		28.20
0.15
0.53%		27.85
-0.35
-1.24%		 27.90
0.05
0.18%		26.80
-1.1
-3.94%		26.30
-0.5
-1.87%		26.55
0.25
0.95%		26.60
0.05
0.19%		 　26.30
-0.3
-1.13%		26.45
0.15
0.57%		26.95
0.5
1.89%		26.70
-0.25
-0.93%		26.70
0
0%		 　26.75
0.05
0.19%		26.45
-0.3
-1.12%		25.75
-0.7
-2.65%		26.20
0.45
1.75%		26.25
0.05
0.19%		 　26.30
0.05
0.19%		26.15
-0.15
-0.57%		25.95
-0.2
-0.76%		25.00
-0.95
-3.66%		25.00
0
0%		 26.53
4 月　24.45
-0.55
-2.2%		24.20
-0.25
-1.02%		 23.30
-0.9
-3.72%		23.90
0.6
2.58%		 　23.55
-0.35
-1.46%		23.80
0.25
1.06%		23.65
-0.15
-0.63%		23.80
0.15
0.63%		24.35
0.55
2.31%		 　24.25
-0.1
-0.41%		23.55
-0.7
-2.89%		23.70
0.15
0.64%		23.85
0.15
0.63%		23.80
-0.05
-0.21%		 　23.70
-0.1
-0.42%		23.70
0
0%		23.75
0.05
0.21%		23.55
-0.2
-0.84%		23.00
-0.55
-2.34%		 　23.10
0.1
0.43%		 23.72
5 月　23.90
0.8
3.46%		23.70
-0.2
-0.84%		23.95
0.25
1.05%		 　23.75
-0.2
-0.84%		23.90
0.15
0.63%		23.50
-0.4
-1.67%		23.50
0
0%		23.70
0.2
0.85%		 　24.35
0.65
2.74%		24.50
0.15
0.62%		24.15
-0.35
-1.43%		24.25
0.1
0.41%		23.45
-0.8
-3.3%		 　23.50
0.05
0.21%		23.60
0.1
0.43%		23.30
-0.3
-1.27%		23.25
-0.05
-0.21%		23.20
-0.05
-0.22%		 　23.00
-0.2
-0.86%		23.80
0.8
3.48%		23.70
-0.1
-0.42%		24.20
0.5
2.11%		23.72
6 月23.40
-0.8
-3.31%		 　22.50
-0.9
-3.85%		22.95
0.45
2%		23.25
0.3
1.31%		23.15
-0.1
-0.43%		22.75
-0.4
-1.73%		 　22.85
0.1
0.44%		22.55
-0.3
-1.31%		22.60
0.05
0.22%		22.65
0.05
0.22%		22.85
0.2
0.88%		 　23.40
0.55
2.41%		23.40
0
0%		23.90
0.5
2.14%		23.70
-0.2
-0.84%		23.80
0.1
0.42%		 　23.85
0.05
0.21%		23.50
-0.35
-1.47%		23.70
0.2
0.85%		23.60
-0.1
-0.42%		23.85
0.25
1.06%		 23.4
7 月　25.50
1.65
6.92%		26.15
0.65
2.55%		26.10
-0.05
-0.19%		26.40
0.3
1.15%		25.80
-0.6
-2.27%		 　25.80
0
0%		25.30
-0.5
-1.94%		25.65
0.35
1.38%		25.60
-0.05
-0.19%		24.95
-0.65
-2.54%		 　24.85
-0.1
-0.4%		25.20
0.35
1.41%		25.00
-0.2
-0.79%		25.40
0.4
1.6%		25.40
0
0%		 　25.00
-0.4
-1.57%		25.00
0
0%		24.90
-0.1
-0.4%		25.80
0.9
3.61%		26.15
0.35
1.36%		 　26.00
-0.15
-0.57%		26.10
0.1
0.38%		25.53
8 月26.10
0
0%		 26.25
0.15
0.57%		 　26.20
-0.05
-0.19%		25.65
-0.55
-2.1%		25.75
0.1
0.39%		26.00
0.25
0.97%		26.45
0.45
1.73%		 　26.20
-0.25
-0.95%		26.20
0
0%		26.05
-0.15
-0.57%		26.15
0.1
0.38%		26.20
0.05
0.19%		 　25.95
-0.25
-0.95%		26.00
0.05
0.19%		26.40
0.4
1.54%		26.30
-0.1
-0.38%		26.95
0.65
2.47%		 　27.05
0.1
0.37%		26.35
-0.7
-2.59%		26.55
0.2
0.76%		26.65
0.1
0.38%		26.60
-0.05
-0.19%		26.28
9 月 　26.50
-0.1
-0.38%		26.50
0
0%		26.15
-0.35
-1.32%		26.15
0
0%		26.10
-0.05
-0.19%		 　26.10
0
0%		26.00
-0.1
-0.38%		26.05
0.05
0.19%		25.35
-0.7
-2.69%		25.80
0.45
1.78%		 　25.85
0.05
0.19%		25.75
-0.1
-0.39%		25.65
-0.1
-0.39%		25.70
0.05
0.19%		26.30
0.6
2.33%		 　26.40
0.1
0.38%		26.60
0.2
0.76%		26.40
-0.2
-0.75%		28.20
1.8
6.82%		29.00
0.8
2.84%		 26.81
10 月30.80
1.8
6.21%		29.70
-1.1
-3.57%		29.40
-0.3
-1.01%		30.05
0.65
2.21%		30.50
0.45
1.5%		 　30.00
-0.5
-1.64%		29.05
-0.95
-3.17%		 30.45
1.4
4.82%		32.55
2.1
6.9%		 　30.90
-1.65
-5.07%		31.25
0.35
1.13%		31.50
0.25
0.8%		31.65
0.15
0.48%		31.60
-0.05
-0.16%		 　32.35
0.75
2.37%		32.35
0
0%		32.35
0
0%		30.70
-1.65
-5.1%		28.80
-1.9
-6.19%		 　27.80
-1
-3.47%		28.70
0.9
3.24%		28.45
-0.25
-0.87%		30.46
11 月29.95
1.5
5.27%		29.65
-0.3
-1%		 　29.55
-0.1
-0.34%		31.20
1.65
5.58%		31.85
0.65
2.08%		31.90
0.05
0.16%		31.90
0
0%		 　31.50
-0.4
-1.25%		29.80
-1.7
-5.4%		30.70
0.9
3.02%		30.55
-0.15
-0.49%		30.00
-0.55
-1.8%		 　29.10
-0.9
-3%		29.45
0.35
1.2%		28.90
-0.55
-1.87%		29.20
0.3
1.04%		29.80
0.6
2.05%		 　30.70
0.9
3.02%		30.65
-0.05
-0.16%		30.70
0.05
0.16%		30.65
-0.05
-0.16%		30.50
-0.15
-0.49%		 30.33
12 月　　29.95
-0.55
-1.8%		30.15
0.2
0.67%		30.85
0.7
2.32%		30.65
-0.2
-0.65%		30.65
0
0%		 　30.85
0.2
0.65%		31.90
1.05
3.4%		33.40
1.5
4.7%		33.10
-0.3
-0.9%		32.60
-0.5
-1.51%		 　32.75
0.15
0.46%		33.55
0.8
2.44%		33.20
-0.35
-1.04%		31.85
-1.35
-4.07%		31.10
-0.75
-2.35%		31.85
0.75
2.41%		 33.30
1.45
4.55%		32.40
-0.9
-2.7%		32.70
0.3
0.93%		32.20
-0.5
-1.53%		32.40
0.2
0.62%		　　　32.01

說明:最高漲幅:6.92%最低跌幅:-6.19% 最高價:33.55最低價:22.25平均價:26.63,灰色底表示週末,漲150天(72.7)元,跌137天(-57.1)元,平盤22天
7%=5,6%=6,5%=6,4%=5,3%=17,2%=24,1%=43,0%=66,-0%=1,-1%=4,-2%=8,-3%=16,-4%=23,-5%=35,-6%=50,

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 1734 678887 378 15752925 23.15 23.70 22.95 23.00 0.85 0% 23.00 8 23.10 9 43.40
2012-01-03 1734 742296 412 17125372 23.10 23.40 22.80 23.05 0.05 0.22% 23.00 30 23.05 58 43.49
2012-01-04 1734 1022641 462 23892317 23.30 23.70 23.10 23.20 0.15 0.65% 23.20 4 23.25 2 43.77
2012-01-05 1734 562609 339 12947107 23.20 23.30 22.90 23.00 0.20 -0.86% 23.00 48 23.10 3 43.40
2012-01-06 1734 1073880 584 25154151 23.00 23.70 23.00 23.30 0.30 1.3% 23.30 1 23.35 4 43.96
2012-01-09 1734 534946 220 12341708 23.40 23.40 22.95 23.10 0.20 -0.86% 23.10 2 23.15 25 43.58
2012-01-10 1734 335500 231 7727796 23.15 23.25 22.95 23.10 0.00 0% 23.05 10 23.10 54 43.58
2012-01-11 1734 464555 259 10771615 23.25 23.30 23.10 23.15 0.05 0.22% 23.10 24 23.15 6 43.68
2012-01-12 1734 647100 293 14990957 23.15 23.40 23.00 23.15 0.00 0% 23.05 5 23.15 10 43.68
2012-01-13 1734 740320 269 17019405 23.15 23.30 22.90 23.00 0.15 -0.65% 22.95 2 23.00 36 43.40
2012-01-16 1734 1182125 589 26452136 23.40 23.40 22.00 22.25 0.75 -3.26% 22.20 3 22.25 16 41.98
2012-01-17 1734 996604 425 22420153 22.35 22.70 22.25 22.40 0.15 0.67% 22.40 17 22.55 1 42.26
2012-01-18 1734 512550 246 11566043 22.60 22.70 22.45 22.70 0.30 1.34% 22.60 3 22.70 50 42.83
2012-01-30 1734 1634514 641 38233095 23.10 23.75 22.90 23.70 1.00 4.41% 23.70 52 23.75 8 44.72
2012-01-31 1734 2506947 939 61048012 23.80 24.80 23.70 24.35 0.65 2.74% 24.35 4 24.40 20 45.94
2012-02-01 1734 1376180 624 33550371 24.60 24.60 24.05 24.60 0.25 1.03% 24.60 58 24.65 10 46.42
2012-02-02 1734 1640031 767 40523312 24.60 25.20 24.15 24.80 0.20 0.81% 24.80 75 24.85 25 46.79
2012-02-03 1734 3174261 1392 80560651 25.20 25.90 24.90 25.90 1.10 4.44% 25.80 7 25.90 37 48.87
2012-02-04 1734 1267750 652 32431003 26.10 26.20 25.20 25.35 0.55 -2.12% 25.35 16 25.40 21 47.83
2012-02-06 1734 1388122 647 35037134 25.20 25.90 24.90 24.90 0.45 -1.78% 24.90 1 24.95 3 46.98
2012-02-07 1734 737687 376 18327133 24.80 25.25 24.50 24.80 0.10 -0.4% 24.80 8 24.85 9 46.79
2012-02-08 1734 1818562 868 46422700 25.20 25.85 25.00 25.70 0.90 3.63% 25.70 54 25.75 4 48.49
2012-02-09 1734 3501474 1445 92352338 26.00 26.85 25.70 26.15 0.45 1.75% 26.15 13 26.20 38 49.34
2012-02-10 1734 1754937 753 45738706 26.50 26.70 25.65 25.90 0.25 -0.96% 25.85 6 25.90 11 48.87
2012-02-13 1734 2375869 1006 62661733 25.90 26.70 25.50 26.55 0.65 2.51% 26.50 24 26.55 2 50.09
2012-02-14 1734 4046576 1808 109398418 26.60 27.40 26.25 26.80 0.25 0.94% 26.75 16 26.80 17 50.57
2012-02-15 1734 2687969 1176 72982091 26.80 27.60 26.80 27.50 0.70 2.61% 27.45 9 27.50 42 51.89
2012-02-16 1734 11288720 4234 329882580 28.40 29.40 28.00 29.15 1.65 6% 29.00 24 29.15 50 55.00
2012-02-17 1734 5646184 2430 163352817 29.65 30.15 27.75 28.40 0.75 -2.57% 28.40 18 28.45 21 53.58
2012-02-20 1734 2645132 1173 73699246 27.70 28.30 27.50 28.30 0.10 -0.35% 28.20 7 28.30 36 53.40
2012-02-21 1734 1508930 726 41933789 28.20 28.40 27.55 28.00 0.30 -1.06% 27.95 6 28.00 38 52.83
2012-02-22 1734 1661251 846 46482227 27.90 28.20 27.80 27.85 0.15 -0.54% 27.80 107 27.85 7 52.55
2012-02-23 1734 1516230 649 42314176 27.85 28.20 27.60 27.90 0.05 0.18% 27.80 17 27.90 7 52.64
2012-02-24 1734 1394670 527 38851271 28.10 28.15 27.70 28.10 0.20 0.72% 28.00 18 28.10 22 53.02
2012-02-29 1734 5862762 2187 167816139 28.20 29.20 28.05 28.35 0.25 0.89% 28.35 1 28.40 16 53.49
2012-03-01 1734 1181850 654 33329770 28.50 28.55 28.00 28.05 0.30 -1.06% 28.05 14 28.10 1 52.92
2012-03-02 1734 1207455 558 34037197 28.20 28.40 28.05 28.20 0.15 0.53% 28.15 8 28.20 3 53.21
2012-03-03 1734 1010246 489 28127842 27.80 28.20 27.75 27.85 0.35 -1.24% 27.85 1 27.90 1 52.55
2012-03-05 1734 812498 463 22816414 28.20 28.40 27.85 27.90 0.05 0.18% 27.90 32 27.95 5 52.64
2012-03-06 1734 1274444 658 34637627 27.90 28.25 26.60 26.80 1.10 -3.94% 26.80 11 26.95 12 50.57
2012-03-07 1734 956296 447 25268942 26.20 26.80 26.10 26.30 0.50 -1.87% 26.30 36 26.40 1 49.62
2012-03-08 1734 782396 357 20844707 26.70 26.80 26.40 26.55 0.25 0.95% 26.50 41 26.55 33 50.09
2012-03-09 1734 741809 361 19773737 26.85 26.85 26.50 26.60 0.05 0.19% 26.60 2 26.70 10 50.19
2012-03-12 1734 588465 302 15525268 26.75 26.80 26.05 26.30 0.30 -1.13% 26.20 1 26.30 15 49.62
2012-03-13 1734 467688 255 12328341 26.35 26.50 26.20 26.45 0.15 0.57% 26.40 1 26.45 9 49.91
2012-03-14 1734 1119307 552 30027068 26.70 27.10 26.55 26.95 0.50 1.89% 26.90 5 26.95 6 50.85
2012-03-15 1734 417321 228 11176313 27.00 27.10 26.60 26.70 0.25 -0.93% 26.70 27 26.75 3 50.38
2012-03-16 1734 371639 198 9906357 26.75 26.80 26.50 26.70 0.00 0% 26.65 11 26.70 2 50.38
2012-03-19 1734 411551 203 10996514 26.80 26.95 26.55 26.75 0.05 0.19% 26.75 2 26.80 19 50.47
2012-03-20 1734 486846 258 12888903 26.70 26.75 26.30 26.45 0.30 -1.12% 26.45 11 26.50 23 49.91
2012-03-21 1734 690734 370 17945981 26.45 26.45 25.70 25.75 0.70 -2.65% 25.75 2 25.80 5 48.58
2012-03-22 1734 524136 267 13691409 25.80 26.35 25.80 26.20 0.45 1.75% 26.10 26 26.25 19 49.43
2012-03-23 1734 282934 157 7390990 26.00 26.30 26.00 26.25 0.05 0.19% 26.20 3 26.25 10 49.53
2012-03-26 1734 408520 208 10725547 26.40 26.55 26.05 26.30 0.05 0.19% 26.15 24 26.30 33 49.62
2012-03-27 1734 419031 218 10988713 26.60 26.65 26.00 26.15 0.15 -0.57% 26.10 1 26.15 3 49.34
2012-03-28 1734 326719 176 8510850 26.00 26.25 25.90 25.95 0.20 -0.76% 25.95 8 26.00 14 48.96
2012-03-29 1734 845793 459 21199425 25.80 25.95 24.60 25.00 0.95 -3.66% 24.80 3 25.00 12 47.17
2012-03-30 1734 467329 228 11601570 25.00 25.20 24.50 25.00 0.00 0% 24.85 27 25.00 36 47.17
2012-04-02 1734 370255 210 9083176 25.00 25.00 24.35 24.45 0.55 -2.2% 24.40 13 24.45 3 46.13
2012-04-03 1734 884934 387 21041066 24.55 24.90 23.00 24.20 0.25 -1.02% 23.50 2 24.20 2 50.42
2012-04-05 1734 487331 295 11310171 23.20 23.45 23.00 23.30 0.90 -3.72% 23.30 2 23.35 1 48.54
2012-04-06 1734 511630 300 12144047 23.30 23.95 23.30 23.90 0.60 2.58% 23.90 7 23.95 2 49.79
2012-04-09 1734 320536 178 7549874 23.40 23.80 23.20 23.55 0.35 -1.46% 23.55 2 23.60 2 49.06
2012-04-10 1734 314558 172 7480426 23.80 24.00 23.55 23.80 0.25 1.06% 23.70 12 23.80 5 49.58
2012-04-11 1734 288706 172 6829044 23.60 23.75 23.50 23.65 0.15 -0.63% 23.65 10 23.70 7 49.27
2012-04-12 1734 292056 177 6955670 23.80 23.90 23.65 23.80 0.15 0.63% 23.80 5 23.85 3 49.58
2012-04-13 1734 436151 248 10529125 24.10 24.40 24.00 24.35 0.55 2.31% 24.30 8 24.35 13 50.73
2012-04-16 1734 409243 180 9916678 24.15 24.35 24.00 24.25 0.10 -0.41% 24.20 56 24.25 8 50.52
2012-04-17 1734 613589 310 14475129 24.20 24.30 23.30 23.55 0.70 -2.89% 23.45 3 23.55 4 49.06
2012-04-18 1734 378070 158 8913600 23.65 23.85 23.40 23.70 0.15 0.64% 23.60 2 23.75 11 49.38
2012-04-19 1734 704481 395 16932897 24.25 24.25 23.80 23.85 0.15 0.63% 23.80 77 23.85 28 49.69
2012-04-20 1734 349629 191 8261633 23.80 23.95 23.30 23.80 0.05 -0.21% 23.45 9 23.85 8 49.58
2012-04-23 1734 163066 98 3868797 23.70 23.95 23.55 23.70 0.10 -0.42% 23.60 4 23.70 1 49.38
2012-04-24 1734 216023 117 5099244 23.50 23.75 23.40 23.70 0.00 0% 23.65 3 23.70 30 49.38
2012-04-25 1734 230119 126 5478562 23.85 23.95 23.70 23.75 0.05 0.21% 23.70 36 23.75 5 49.48
2012-04-26 1734 251595 138 5957831 23.75 23.80 23.50 23.55 0.20 -0.84% 23.50 17 23.55 1 49.06
2012-04-27 1734 345691 216 8029324 23.60 23.65 22.90 23.00 0.55 -2.34% 22.95 20 23.00 6 47.92
2012-04-30 1734 200404 101 4621829 23.00 23.30 22.85 23.10 0.10 0.43% 23.00 31 23.10 7 48.13
2012-05-02 1734 492103 236 11656415 23.30 23.95 23.30 23.90 0.80 3.46% 23.90 22 23.95 2 49.79
2012-05-03 1734 229289 126 5442668 24.00 24.00 23.60 23.70 0.20 -0.84% 23.65 18 23.70 2 49.38
2012-05-04 1734 283849 156 6788818 23.70 24.05 23.60 23.95 0.25 1.05% 23.90 14 23.95 6 49.90
2012-05-07 1734 150686 91 3563273 23.75 23.80 23.45 23.75 0.20 -0.84% 23.75 7 23.90 11 49.48
2012-05-08 1734 93501 69 2220546 23.90 23.90 23.60 23.90 0.15 0.63% 23.75 18 23.90 41 49.79
2012-05-09 1734 216191 121 5095346 23.75 23.75 23.45 23.50 0.40 -1.67% 23.40 7 23.50 1 48.96
2012-05-10 1734 155349 108 3632364 23.50 23.65 23.20 23.50 0.00 0% 23.30 21 23.50 1 48.96
2012-05-11 1734 436802 238 10167785 23.40 23.70 23.00 23.70 0.20 0.85% 23.65 5 23.75 1 49.38
2012-05-14 1734 818903 448 19710814 24.00 24.60 23.70 24.35 0.65 2.74% 24.30 8 24.35 2 50.73
2012-05-15 1734 650495 320 15702025 24.30 24.50 23.90 24.50 0.15 0.62% 24.25 3 24.50 5 51.04
2012-05-16 1734 789315 415 19313021 24.60 24.80 24.15 24.15 0.35 -1.43% 24.15 4 24.20 8 50.31
2012-05-17 1734 253210 151 6107960 24.10 24.25 24.00 24.25 0.10 0.41% 24.15 1 24.25 15 50.52
2012-05-18 1734 398063 250 9394781 23.80 23.85 23.30 23.45 0.80 -3.3% 23.35 1 23.50 6 48.85
2012-05-21 1734 246606 143 5795247 23.60 23.60 23.35 23.50 0.05 0.21% 23.40 2 23.50 13 48.96
2012-05-22 1734 215714 110 5101195 23.50 23.80 23.50 23.60 0.10 0.43% 23.60 15 23.65 2 49.17
2012-05-23 1734 157439 111 3666659 23.30 23.55 23.15 23.30 0.30 -1.27% 23.30 3 23.35 34 48.54
2012-05-24 1734 364667 182 8534721 23.30 23.60 23.10 23.25 0.05 -0.21% 23.20 25 23.25 1 48.44
2012-05-25 1734 372979 180 8607912 23.00 23.25 23.00 23.20 0.05 -0.22% 23.00 10 23.25 2 48.33
2012-05-28 1734 476062 215 10871226 23.00 23.15 22.70 23.00 0.20 -0.86% 23.00 35 23.05 5 47.92
2012-05-29 1734 460818 245 10873682 23.20 23.85 23.20 23.80 0.80 3.48% 23.80 2 23.85 27 49.58
2012-05-30 1734 230408 112 5442765 23.60 23.90 23.50 23.70 0.10 -0.42% 23.65 1 23.70 7 49.38
2012-05-31 1734 952252 559 23032995 24.00 24.40 23.90 24.20 0.50 2.11% 24.20 15 24.25 6 50.42
2012-06-01 1734 475193 271 11265082 24.10 24.10 23.40 23.40 0.80 -3.31% 23.40 18 23.50 3 48.75
2012-06-04 1734 506330 284 11373252 22.55 22.80 22.10 22.50 0.90 -3.85% 22.35 5 22.50 7 46.88
2012-06-05 1734 250538 151 5727740 22.60 23.05 22.60 22.95 0.45 2% 22.90 1 22.95 2 47.81
2012-06-06 1734 233002 143 5463746 23.90 23.90 23.20 23.25 0.30 1.31% 23.25 1 23.40 1 48.44
2012-06-07 1734 190041 148 4412349 23.60 23.60 23.00 23.15 0.10 -0.43% 23.05 1 23.20 3 48.23
2012-06-08 1734 338762 216 7689511 23.15 23.15 22.50 22.75 0.40 -1.73% 22.75 9 22.80 5 47.40
2012-06-11 1734 295285 121 6761668 23.05 23.10 22.80 22.85 0.10 0.44% 22.85 3 22.90 5 47.60
2012-06-12 1734 215000 109 4860200 22.80 22.80 22.50 22.55 0.30 -1.31% 22.55 7 22.60 1 46.98
2012-06-13 1734 320970 185 7227670 22.75 22.75 22.30 22.60 0.05 0.22% 22.60 17 22.65 3 47.08
2012-06-14 1734 132404 82 2989355 22.60 22.70 22.50 22.65 0.05 0.22% 22.60 20 22.65 7 47.19
2012-06-15 1734 255299 116 5813613 22.65 22.90 22.65 22.85 0.20 0.88% 22.85 10 22.90 18 47.60
2012-06-18 1734 526849 292 12301228 23.00 23.60 23.00 23.40 0.55 2.41% 23.40 25 23.50 16 48.75
2012-06-19 1734 200296 126 4679441 23.50 23.50 23.20 23.40 0.00 0% 23.30 2 23.40 16 48.75
2012-06-20 1734 749115 419 17849431 23.60 24.00 23.55 23.90 0.50 2.14% 23.85 1 23.90 4 49.79
2012-06-21 1734 443142 246 10596653 23.90 24.30 23.65 23.70 0.20 -0.84% 23.70 91 23.75 4 49.38
2012-06-22 1734 323673 218 7679902 23.50 23.90 23.30 23.80 0.10 0.42% 23.75 14 23.85 12 49.58
2012-06-25 1734 485223 226 11607761 24.00 24.10 23.75 23.85 0.05 0.21% 23.80 12 23.85 11 49.69
2012-06-26 1734 271732 169 6398351 23.85 23.85 23.40 23.50 0.35 -1.47% 23.45 2 23.50 3 48.96
2012-06-27 1734 456433 243 10784650 23.45 23.85 23.45 23.70 0.20 0.85% 23.60 8 23.75 29 49.38
2012-06-28 1734 308258 185 7285744 23.95 23.95 23.45 23.60 0.10 -0.42% 23.55 13 23.60 10 49.17
2012-06-29 1734 515895 256 12252492 23.50 23.85 23.50 23.85 0.25 1.06% 23.80 7 23.90 12 49.69
2012-07-02 1734 2461139 1122 61802087 24.50 25.50 24.40 25.50 1.65 6.92% 25.50 735 0.00 0 53.13
2012-07-03 1734 4990926 2510 131935226 26.40 27.10 26.00 26.15 0.65 2.55% 26.10 9 26.15 16 54.48
2012-07-04 1734 1662630 845 43476393 26.00 26.45 26.00 26.10 0.05 -0.19% 26.10 2 26.15 6 54.38
2012-07-05 1734 2389777 1253 63554540 26.40 26.90 26.30 26.40 0.30 1.15% 26.40 63 26.45 11 55.00
2012-07-06 1734 1364179 627 35654667 26.40 26.70 25.80 25.80 0.60 -2.27% 25.80 10 25.85 5 53.75
2012-07-09 1734 963076 468 24827742 25.90 26.20 25.35 25.80 0.00 0% 25.65 10 25.80 8 53.75
2012-07-10 1734 986444 455 25199830 26.00 26.05 25.30 25.30 0.50 -1.94% 25.30 39 25.40 5 52.71
2012-07-11 1734 869240 402 22282529 25.80 25.80 25.45 25.65 0.35 1.38% 25.60 8 25.70 21 53.44
2012-07-12 1734 803281 416 20639756 25.85 25.90 25.50 25.60 0.05 -0.19% 25.55 10 25.60 3 53.33
2012-07-13 1734 996977 487 25100267 25.75 25.75 24.90 24.95 0.65 -2.54% 24.95 30 25.00 5 51.98
2012-07-16 1734 567005 254 14134568 25.00 25.15 24.75 24.85 0.10 -0.4% 24.85 36 24.90 5 51.77
2012-07-17 1734 662657 332 16572339 24.80 25.20 24.80 25.20 0.35 1.41% 25.20 10 25.25 15 52.50
2012-07-18 1734 869702 339 21792028 25.35 25.35 25.00 25.00 0.20 -0.79% 25.00 8 25.10 54 52.08
2012-07-19 1734 1587757 725 40060628 24.95 25.80 24.80 25.40 0.00 1.6% 25.40 7 25.45 6 52.92
2012-07-20 1734 1143473 552 29205161 25.65 25.75 25.25 25.40 0.00 0% 25.35 5 25.40 20 52.92
2012-07-23 1734 597209 321 14957833 25.25 25.30 24.85 25.00 0.40 -1.57% 25.00 8 25.05 1 52.08
2012-07-24 1734 514358 294 12749162 24.85 25.00 24.60 25.00 0.00 0% 24.80 11 25.00 5 52.08
2012-07-25 1734 387912 218 9687325 24.80 25.15 24.80 24.90 0.10 -0.4% 24.85 7 24.90 7 51.88
2012-07-26 1734 1185134 669 30200955 25.50 25.80 25.20 25.80 0.90 3.61% 25.75 21 25.80 44 53.75
2012-07-27 1734 2490057 1219 65354386 26.05 26.55 26.00 26.15 0.35 1.36% 26.10 26 26.15 3 54.48
2012-07-30 1734 1181395 528 30807447 26.30 26.35 25.85 26.00 0.15 -0.57% 25.90 13 26.00 14 54.17
2012-07-31 1734 941482 415 24605452 25.90 26.30 25.90 26.10 0.10 0.38% 26.10 4 26.15 24 54.38
2012-08-01 1734 864708 408 22645277 26.20 26.35 26.05 26.10 0.00 0% 26.10 5 26.15 29 54.38
2012-08-03 1734 1073020 523 28234675 26.05 26.50 26.05 26.25 0.15 0.57% 26.20 38 26.30 10 54.69
2012-08-06 1734 918564 390 24234191 26.50 26.60 26.15 26.20 0.05 -0.19% 26.20 19 26.25 29 54.58
2012-08-07 1734 943731 447 24422569 26.15 26.20 25.55 25.65 0.55 -2.1% 25.65 8 25.70 4 53.44
2012-08-08 1734 588651 309 15198942 25.95 26.10 25.70 25.75 0.10 0.39% 25.70 41 25.75 4 53.65
2012-08-09 1734 681803 294 17702904 25.75 26.20 25.75 26.00 0.25 0.97% 26.00 11 26.05 15 54.17
2012-08-10 1734 1974423 907 52417332 26.30 26.75 26.30 26.45 0.45 1.73% 26.40 34 26.45 37 55.10
2012-08-13 1734 1180416 502 31163047 26.70 26.75 26.10 26.20 0.25 -0.95% 26.20 15 26.25 1 54.58
2012-08-14 1734 560254 290 14667447 26.20 26.40 26.05 26.20 0.00 0% 26.10 20 26.20 18 54.58
2012-08-15 1734 541104 266 14142563 26.20 26.40 26.00 26.05 0.15 -0.57% 26.05 4 26.10 13 54.27
2012-08-16 1734 491919 282 12876642 26.10 26.40 25.95 26.15 0.10 0.38% 26.15 16 26.20 4 54.48
2012-08-17 1734 503531 246 13179409 26.20 26.30 26.05 26.20 0.05 0.19% 26.15 10 26.20 29 54.58
2012-08-20 1734 343569 170 8947994 26.20 26.25 25.95 25.95 0.25 -0.95% 25.95 16 26.00 38 54.06
2012-08-21 1734 504425 246 13132429 26.00 26.20 25.90 26.00 0.05 0.19% 26.00 11 26.05 7 54.17
2012-08-22 1734 1436081 701 37954723 26.00 26.60 25.95 26.40 0.40 1.54% 26.40 25 26.45 41 55.00
2012-08-23 1734 640501 312 16876773 26.50 26.55 26.25 26.30 0.10 -0.38% 26.30 34 26.35 5 54.79
2012-08-24 1734 3182001 1546 85525627 26.20 27.20 26.20 26.95 0.65 2.47% 26.95 45 27.00 42 56.15
2012-08-27 1734 1578623 801 42991805 27.15 27.50 27.05 27.05 0.10 0.37% 27.05 33 27.10 5 56.35
2012-08-28 1734 989740 556 26359033 27.05 27.05 26.35 26.35 0.70 -2.59% 26.35 15 26.40 3 54.90
2012-08-29 1734 734451 343 19438649 26.40 26.55 26.25 26.55 0.20 0.76% 26.50 48 26.55 21 55.31
2012-08-30 1734 691581 346 18413829 26.55 26.80 26.35 26.65 0.10 0.38% 26.60 22 26.65 43 55.52
2012-08-31 1734 478182 249 12674414 26.60 26.65 26.40 26.60 0.05 -0.19% 26.45 4 26.60 6 55.42
2012-09-03 1734 764300 394 20222561 26.60 26.80 26.30 26.50 0.10 -0.38% 26.50 3 26.55 1 44.92
2012-09-04 1734 448767 215 11893273 26.60 26.65 26.35 26.50 0.00 0% 26.40 15 26.50 4 44.92
2012-09-05 1734 644126 301 16867282 26.40 26.40 26.05 26.15 0.35 -1.32% 26.15 4 26.25 18 44.32
2012-09-06 1734 752348 313 19597601 26.00 26.20 25.90 26.15 0.00 0% 26.00 5 26.15 20 44.32
2012-09-07 1734 435712 234 11387479 26.35 26.35 26.00 26.10 0.05 -0.19% 26.10 29 26.15 38 44.24
2012-09-10 1734 361790 191 9463226 26.40 26.40 26.05 26.10 0.00 0% 26.05 27 26.10 1 44.24
2012-09-11 1734 341349 167 8879753 26.20 26.25 25.95 26.00 0.10 -0.38% 26.00 3 26.05 1 44.07
2012-09-12 1734 857553 379 22302828 25.95 26.20 25.90 26.05 0.05 0.19% 26.05 6 26.10 10 44.15
2012-09-13 1734 1089131 503 27371999 24.25 25.80 24.25 25.35 0.70 -2.69% 25.35 19 25.40 7 42.97
2012-09-14 1734 538497 289 13871941 25.50 26.00 25.40 25.80 0.45 1.78% 25.75 1 25.80 15 43.73
2012-09-17 1734 358382 211 9248110 25.90 26.00 25.60 25.85 0.05 0.19% 25.75 21 25.90 18 43.81
2012-09-18 1734 322052 158 8284536 25.85 25.95 25.60 25.75 0.10 -0.39% 25.70 2 25.75 1 43.64
2012-09-19 1734 475635 211 12208683 25.50 25.75 25.50 25.65 0.10 -0.39% 25.65 18 25.75 13 43.47
2012-09-20 1734 202119 120 5185601 25.60 25.80 25.55 25.70 0.05 0.19% 25.70 6 25.80 11 43.56
2012-09-21 1734 1271972 587 33364362 25.90 26.40 25.90 26.30 0.60 2.33% 26.25 11 26.30 15 44.58
2012-09-24 1734 1379940 705 36602159 26.65 26.65 26.35 26.40 0.10 0.38% 26.40 43 26.45 1 44.75
2012-09-25 1734 1408010 629 37537458 26.40 26.90 26.40 26.60 0.20 0.76% 26.55 5 26.60 16 45.08
2012-09-26 1734 713416 329 18880387 26.50 26.80 26.30 26.40 0.20 -0.75% 26.40 4 26.45 9 44.75
2012-09-27 1734 5556028 1960 154890771 26.50 28.20 26.50 28.20 1.80 6.82% 28.20 5959 0.00 0 47.80
2012-09-28 1734 18054008 7257 530589504 29.70 29.80 28.75 29.00 0.80 2.84% 29.00 12 29.05 10 49.15
2012-10-01 1734 13273440 5465 403486354 29.00 31.00 29.00 30.80 1.80 6.21% 30.80 16 30.85 28 52.20
2012-10-02 1734 11918739 4908 365992895 30.80 31.80 29.50 29.70 1.10 -3.57% 29.65 4 29.70 12 50.34
2012-10-03 1734 4109121 1808 120937928 29.50 29.90 29.10 29.40 0.30 -1.01% 29.40 38 29.45 4 49.83
2012-10-04 1734 5950510 3009 178231113 29.60 30.40 29.35 30.05 0.65 2.21% 30.00 35 30.05 41 50.93
2012-10-05 1734 9187539 4329 281755830 30.20 31.20 29.90 30.50 0.45 1.5% 30.50 29 30.55 8 51.69
2012-10-08 1734 7827559 3773 239631442 30.80 31.45 29.80 30.00 0.50 -1.64% 30.00 14 30.05 1 50.85
2012-10-09 1734 3114170 1645 91810082 30.00 30.20 29.00 29.05 0.95 -3.17% 29.05 87 29.10 21 49.24
2012-10-11 1734 5444203 2697 160460204 28.50 30.45 28.40 30.45 1.40 4.82% 30.40 46 30.45 13 51.61
2012-10-12 1734 21730391 9657 694301783 31.50 32.55 31.05 32.55 2.10 6.9% 32.55 3282 0.00 0 55.17
2012-10-15 1734 9308208 4220 293717964 32.80 32.80 30.90 30.90 1.65 -5.07% 30.90 78 30.95 55 52.37
2012-10-16 1734 8662152 4366 270744337 30.90 31.80 30.50 31.25 0.35 1.13% 31.20 21 31.25 6 52.97
2012-10-17 1734 5979970 2859 188048598 31.50 31.75 31.05 31.50 0.25 0.8% 31.45 10 31.50 43 53.39
2012-10-18 1734 7784982 3908 247575277 31.70 32.20 31.35 31.65 0.15 0.48% 31.65 43 31.70 58 53.64
2012-10-19 1734 3663618 1918 115720094 31.40 31.85 31.35 31.60 0.05 -0.16% 31.60 59 31.65 46 53.56
2012-10-22 1734 11143260 5357 361256346 31.45 32.90 31.30 32.35 0.75 2.37% 32.35 30 32.40 24 54.83
2012-10-23 1734 10777221 5253 352630180 32.45 33.30 32.20 32.35 0.00 0% 32.30 57 32.35 6 54.83
2012-10-24 1734 11434735 5303 372723770 32.00 33.10 31.85 32.35 0.00 0% 32.15 7 32.35 240 54.83
2012-10-25 1734 6693103 3250 210974863 32.35 32.35 30.70 30.70 1.65 -5.1% 30.65 2 30.70 68 52.03
2012-10-26 1734 5545522 2869 165112010 30.70 31.00 28.80 28.80 1.90 -6.19% 28.80 58 28.90 3 48.81
2012-10-29 1734 3711101 2065 104963282 28.80 29.15 27.20 27.80 1.00 -3.47% 27.75 1 27.80 21 47.12
2012-10-30 1734 4185064 2163 119638083 28.20 29.00 27.95 28.70 0.90 3.24% 28.65 23 28.70 26 48.64
2012-10-31 1734 2240747 1260 63588750 28.70 28.90 27.85 28.45 0.25 -0.87% 28.45 20 28.50 8 48.22
2012-11-01 1734 4055796 2259 118020895 28.30 29.95 27.85 29.95 1.50 5.27% 29.90 11 29.95 5 50.76
2012-11-02 1734 2738350 1475 81368761 30.00 30.00 29.45 29.65 0.30 -1% 29.60 14 29.65 2 34.08
2012-11-05 1734 2599700 1487 77572583 29.20 30.25 29.20 29.55 0.10 -0.34% 29.55 1 29.60 13 33.97
2012-11-06 1734 6558205 3529 200121188 29.50 31.45 29.50 31.20 1.65 5.58% 31.20 1 31.25 4 35.86
2012-11-07 1734 9416863 4936 298194826 31.20 32.50 30.80 31.85 0.65 2.08% 31.85 12 31.90 33 36.61
2012-11-08 1734 6286993 3402 200601422 31.25 32.45 31.20 31.90 0.05 0.16% 31.85 55 31.90 10 36.67
2012-11-09 1734 4870946 2563 156031569 31.60 32.45 31.60 31.90 0.00 0% 31.85 22 31.90 34 36.67
2012-11-12 1734 3752317 1999 120036431 31.90 32.40 31.50 31.50 0.40 -1.25% 31.50 81 31.55 4 36.21
2012-11-13 1734 3643766 2071 111126557 31.25 31.30 29.80 29.80 1.70 -5.4% 29.80 68 29.85 9 34.25
2012-11-14 1734 2989427 1629 90570176 29.70 30.70 29.70 30.70 0.90 3.02% 30.65 1 30.70 48 35.29
2012-11-15 1734 2230681 1268 68523064 30.70 31.00 30.40 30.55 0.15 -0.49% 30.55 11 30.60 9 35.11
2012-11-16 1734 1697389 1016 51429157 30.75 30.80 30.00 30.00 0.55 -1.8% 30.00 46 30.05 2 34.48
2012-11-19 1734 2024500 1177 59473572 30.20 30.20 28.80 29.10 0.90 -3% 29.10 33 29.15 10 33.45
2012-11-20 1734 1597426 1030 46976978 29.30 29.75 29.10 29.45 0.35 1.2% 29.45 4 29.50 13 33.85
2012-11-21 1734 1372993 808 39929344 29.55 29.55 28.65 28.90 0.55 -1.87% 28.90 30 29.00 19 33.22
2012-11-22 1734 1414335 842 41413997 29.20 29.55 29.05 29.20 0.30 1.04% 29.20 22 29.25 12 33.56
2012-11-23 1734 2117438 1090 62651757 29.45 29.80 29.30 29.80 0.60 2.05% 29.75 57 29.80 11 34.25
2012-11-26 1734 3039864 1563 92921171 30.20 30.80 30.20 30.70 0.90 3.02% 30.65 6 30.70 35 35.29
2012-11-27 1734 2521360 1381 77711850 30.90 31.20 30.40 30.65 0.05 -0.16% 30.65 5 30.70 22 35.23
2012-11-28 1734 2628998 1259 81146135 30.70 31.20 30.50 30.70 0.05 0.16% 30.70 15 30.75 6 35.29
2012-11-29 1734 2546848 1432 78356429 31.00 31.25 30.40 30.65 0.05 -0.16% 30.65 7 30.70 52 35.23
2012-11-30 1734 1719649 916 52609263 30.75 30.90 30.40 30.50 0.15 -0.49% 30.45 18 30.50 1 35.06
2012-12-03 1734 2019308 1069 61149040 30.80 30.80 29.90 29.95 0.55 -1.8% 29.90 73 29.95 5 34.43
2012-12-04 1734 1157006 667 34795328 29.95 30.15 29.95 30.15 0.20 0.67% 30.10 20 30.15 25 34.66
2012-12-05 1734 5107051 2569 158039314 30.20 31.25 30.15 30.85 0.70 2.32% 30.85 172 30.95 4 35.46
2012-12-06 1734 2190121 1147 67714014 31.10 31.30 30.65 30.65 0.20 -0.65% 30.65 11 30.70 31 35.23
2012-12-07 1734 3684978 1812 114629919 30.80 31.50 30.65 30.65 0.00 0% 30.65 47 30.70 9 35.23
2012-12-10 1734 1614503 893 49634591 30.90 31.00 30.45 30.85 0.20 0.65% 30.85 3 30.90 42 35.46
2012-12-11 1734 9998500 4600 315690593 31.00 32.20 30.75 31.90 1.05 3.4% 31.85 76 31.90 11 36.67
2012-12-12 1734 18750230 7931 620885835 32.10 34.00 31.65 33.40 1.50 4.7% 33.35 33 33.40 30 38.39
2012-12-13 1734 11757010 5103 393430924 33.55 34.30 32.75 33.10 0.30 -0.9% 33.00 13 33.10 21 38.05
2012-12-14 1734 4917338 2299 161040499 32.90 33.40 32.30 32.60 0.50 -1.51% 32.50 4 32.60 27 37.47
2012-12-17 1734 4005679 2026 131687635 33.00 33.30 32.50 32.75 0.15 0.46% 32.70 45 32.80 10 37.64
2012-12-18 1734 9845606 4507 330854061 33.00 34.20 32.90 33.55 0.80 2.44% 33.50 37 33.55 16 38.56
2012-12-19 1734 6861775 3311 231511472 34.00 34.40 33.15 33.20 0.35 -1.04% 33.20 10 33.25 17 38.16
2012-12-20 1734 4365363 2320 142196746 33.00 33.50 31.70 31.85 1.35 -4.07% 31.85 31 31.90 15 36.61
2012-12-21 1734 4786211 2261 149233549 31.85 32.05 30.75 31.10 0.75 -2.35% 31.10 41 31.20 15 35.75
2012-12-22 1734 3242701 1785 102755285 31.30 32.00 31.30 31.85 0.75 2.41% 31.80 23 31.85 11 36.61
2012-12-24 1734 7779501 4026 255475728 31.85 33.45 31.85 33.30 1.45 4.55% 33.00 15 33.30 75 38.28
2012-12-25 1734 3243506 1701 105363492 33.30 33.30 32.00 32.40 0.90 -2.7% 32.40 50 32.45 8 37.24
2012-12-26 1734 2845360 1567 93417613 32.40 33.25 32.35 32.70 0.30 0.93% 32.65 18 32.70 8 37.59
2012-12-27 1734 2445036 1288 79276402 32.70 33.10 32.00 32.20 0.50 -1.53% 32.20 36 32.30 1 37.01
2012-12-28 1734 1977441 961 63687318 32.20 32.50 31.90 32.40 0.20 0.62% 32.35 10 32.40 16 37.24