中鋼(2002)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　28.55
0
0%		29.00
0.45
1.58%		29.00
0
0%		29.00
0
0%		29.00
0
0%		 　29.00
0
0%		29.00
0
0%		28.95
-0.05
-0.17%		28.95
0
0%		28.95
0
0%		 　28.60
-0.35
-1.21%		29.00
0.4
1.4%		28.95
-0.05
-0.17%		 　　　　　　　　　　29.15
0.2
0.69%		29.30
0.15
0.51%		28.95
2 月29.05
-0.25
-0.85%		29.30
0.25
0.86%		29.50
0.2
0.68%		29.65
0.15
0.51%		 29.45
-0.2
-0.67%		29.45
0
0%		29.75
0.3
1.02%		30.05
0.3
1.01%		29.70
-0.35
-1.16%		 　29.55
-0.15
-0.51%		29.40
-0.15
-0.51%		29.85
0.45
1.53%		29.75
-0.1
-0.34%		29.90
0.15
0.5%		 　30.25
0.35
1.17%		30.25
0
0%		30.30
0.05
0.17%		30.05
-0.25
-0.83%		30.15
0.1
0.33%		 　　　30.50
0.35
1.16%		 29.88
3 月30.70
0.2
0.66%		30.70
0
0%		30.45
-0.25
-0.81%		 30.30
-0.15
-0.49%		30.20
-0.1
-0.33%		29.90
-0.3
-0.99%		30.00
0.1
0.33%		30.10
0.1
0.33%		 　30.00
-0.1
-0.33%		30.35
0.35
1.17%		30.45
0.1
0.33%		30.40
-0.05
-0.16%		30.00
-0.4
-1.32%		 　30.10
0.1
0.33%		29.95
-0.15
-0.5%		30.05
0.1
0.33%		30.00
-0.05
-0.17%		30.05
0.05
0.17%		 　29.80
-0.25
-0.83%		30.00
0.2
0.67%		30.00
0
0%		29.75
-0.25
-0.83%		30.15
0.4
1.34%		 30.12
4 月　29.70
-0.45
-1.49%		29.85
0.15
0.51%		 29.30
-0.55
-1.84%		29.15
-0.15
-0.51%		 　29.00
-0.15
-0.51%		29.05
0.05
0.17%		28.85
-0.2
-0.69%		28.80
-0.05
-0.17%		29.05
0.25
0.87%		 　28.95
-0.1
-0.34%		28.80
-0.15
-0.52%		28.75
-0.05
-0.17%		28.95
0.2
0.7%		28.70
-0.25
-0.86%		 　28.80
0.1
0.35%		28.85
0.05
0.17%		28.85
0
0%		29.00
0.15
0.52%		29.00
0
0%		 　29.05
0.05
0.17%		 29.03
5 月　29.25
0.2
0.69%		29.10
-0.15
-0.51%		29.20
0.1
0.34%		 　28.75
-0.45
-1.54%		28.70
-0.05
-0.17%		28.50
-0.2
-0.7%		28.40
-0.1
-0.35%		28.35
-0.05
-0.18%		 　28.35
0
0%		28.25
-0.1
-0.35%		28.00
-0.25
-0.88%		28.15
0.15
0.54%		28.00
-0.15
-0.53%		 　28.20
0.2
0.71%		28.20
0
0%		28.00
-0.2
-0.71%		28.00
0
0%		27.90
-0.1
-0.36%		 　27.85
-0.05
-0.18%		28.25
0.4
1.44%		28.05
-0.2
-0.71%		28.00
-0.05
-0.18%		28.33
6 月27.70
-0.3
-1.07%		 　27.50
-0.2
-0.72%		28.05
0.55
2%		28.20
0.15
0.53%		28.15
-0.05
-0.18%		28.00
-0.15
-0.53%		 　28.30
0.3
1.07%		28.00
-0.3
-1.06%		27.90
-0.1
-0.36%		28.35
0.45
1.61%		28.35
0
0%		 　28.10
-0.25
-0.88%		28.25
0.15
0.53%		28.30
0.05
0.18%		27.90
-0.4
-1.41%		27.75
-0.15
-0.54%		 　27.60
-0.15
-0.54%		27.65
0.05
0.18%		27.95
0.3
1.08%		27.60
-0.35
-1.25%		28.00
0.4
1.45%		 27.96
7 月　27.85
-0.15
-0.54%		28.05
0.2
0.72%		28.05
0
0%		28.00
-0.05
-0.18%		28.05
0.05
0.18%		 　28.00
-0.05
-0.18%		28.00
0
0%		27.80
-0.2
-0.71%		27.60
-0.2
-0.72%		27.40
-0.2
-0.72%		 　26.90
-0.5
-1.82%		26.90
0
0%		27.05
0.15
0.56%		27.05
0
0%		27.20
0.15
0.55%		 　26.90
-0.3
-1.1%		26.70
-0.2
-0.74%		26.50
-0.2
-0.75%		25.55
-0.95
-3.58%		26.00
0.45
1.76%		 　26.10
0.1
0.38%		26.65
0.55
2.11%		27.16
8 月26.45
-0.2
-0.75%		 26.15
-0.3
-1.13%		 　26.35
0.2
0.76%		26.50
0.15
0.57%		26.40
-0.1
-0.38%		26.75
0.35
1.33%		26.80
0.05
0.19%		 　26.45
-0.35
-1.31%		26.75
0.3
1.13%		26.70
-0.05
-0.19%		26.65
-0.05
-0.19%		26.55
-0.1
-0.38%		 　26.40
-0.15
-0.56%		26.65
0.25
0.95%		26.50
-0.15
-0.56%		26.35
-0.15
-0.57%		26.10
-0.25
-0.95%		 　26.00
-0.1
-0.38%		26.00
0
0%		26.00
0
0%		25.80
-0.2
-0.77%		25.65
-0.15
-0.58%		26.34
9 月 　25.50
-0.15
-0.58%		25.15
-0.35
-1.37%		24.65
-0.5
-1.99%		24.05
-0.6
-2.43%		24.85
0.8
3.33%		 　25.50
0.65
2.62%		25.70
0.2
0.78%		26.30
0.6
2.33%		26.00
-0.3
-1.14%		26.45
0.45
1.73%		 　26.40
-0.05
-0.19%		26.25
-0.15
-0.57%		26.60
0.35
1.33%		26.50
-0.1
-0.38%		26.70
0.2
0.75%		 　26.65
-0.05
-0.19%		26.70
0.05
0.19%		26.70
0
0%		26.75
0.05
0.19%		26.75
0
0%		 26.04
10 月26.25
-0.5
-1.87%		26.50
0.25
0.95%		26.30
-0.2
-0.75%		26.20
-0.1
-0.38%		26.10
-0.1
-0.38%		 　26.00
-0.1
-0.38%		26.35
0.35
1.35%		 26.05
-0.3
-1.14%		25.95
-0.1
-0.38%		 　26.00
0.05
0.19%		26.00
0
0%		26.05
0.05
0.19%		26.20
0.15
0.58%		26.05
-0.15
-0.57%		 　25.80
-0.25
-0.96%		25.55
-0.25
-0.97%		25.30
-0.25
-0.98%		25.35
0.05
0.2%		25.15
-0.2
-0.79%		 　25.30
0.15
0.6%		25.30
0
0%		25.10
-0.2
-0.79%		25.85
11 月25.10
0
0%		25.50
0.4
1.59%		 　25.40
-0.1
-0.39%		25.40
0
0%		25.50
0.1
0.39%		25.25
-0.25
-0.98%		25.40
0.15
0.59%		 　25.15
-0.25
-0.98%		24.95
-0.2
-0.8%		25.10
0.15
0.6%		25.00
-0.1
-0.4%		24.80
-0.2
-0.8%		 　24.95
0.15
0.6%		24.95
0
0%		24.85
-0.1
-0.4%		24.95
0.1
0.4%		25.55
0.6
2.4%		 　25.75
0.2
0.78%		25.85
0.1
0.39%		25.90
0.05
0.19%		26.25
0.35
1.35%		26.60
0.35
1.33%		 25.39
12 月　　26.25
-0.35
-1.32%		26.20
-0.05
-0.19%		26.40
0.2
0.76%		26.30
-0.1
-0.38%		26.30
0
0%		 　26.10
-0.2
-0.76%		26.20
0.1
0.38%		26.30
0.1
0.38%		26.45
0.15
0.57%		26.50
0.05
0.19%		 　26.50
0
0%		26.35
-0.15
-0.57%		26.45
0.1
0.38%		26.45
0
0%		26.45
0
0%		26.25
-0.2
-0.76%		 26.25
0
0%		26.45
0.2
0.76%		27.40
0.95
3.59%		27.30
-0.1
-0.36%		27.35
0.05
0.18%		　　　26.46

說明:最高漲幅:3.59%最低跌幅:-3.58% 最高價:30.70最低價:24.05平均價:27.59,灰色底表示週末,漲115天(25.7)元,跌154天(-32.05)元,平盤40天
4%=1,3%=3,2%=10,1%=64,0%=77,-0%=1,-1%=12,-2%=50,-3%=91,

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 2002 6819530 2737 195212661 28.80 28.85 28.50 28.55 0.25 0% 28.55 569 28.60 104 17.52
2012-01-03 2002 22624652 6031 654596058 28.80 29.00 28.70 29.00 0.45 1.58% 28.95 24 29.00 7003 17.79
2012-01-04 2002 16452869 4604 476519401 29.00 29.10 28.80 29.00 0.00 0% 28.95 36 29.00 2718 17.79
2012-01-05 2002 17206110 3923 497876490 28.90 29.00 28.85 29.00 0.00 0% 28.95 35 29.00 1707 17.79
2012-01-06 2002 14229626 3698 411580354 29.00 29.00 28.80 29.00 0.00 0% 28.85 51 29.00 3403 17.79
2012-01-09 2002 9747591 3379 281650039 29.00 29.00 28.75 29.00 0.00 0% 28.90 41 29.00 4873 17.79
2012-01-10 2002 22419860 6430 649584515 29.00 29.00 28.90 29.00 0.00 0% 28.95 869 29.00 3982 17.79
2012-01-11 2002 11095428 4032 321173962 29.00 29.00 28.90 28.95 0.05 -0.17% 28.90 846 28.95 29 17.76
2012-01-12 2002 24075904 5360 696418517 28.95 29.00 28.85 28.95 0.00 0% 28.90 1055 28.95 1964 17.76
2012-01-13 2002 38016945 8825 1101096317 28.95 29.05 28.90 28.95 0.00 0% 28.90 606 28.95 509 17.76
2012-01-16 2002 20697270 6313 594573201 29.00 29.10 28.50 28.60 0.35 -1.21% 28.60 309 28.65 128 17.55
2012-01-17 2002 13836964 4767 399172956 28.55 29.00 28.55 29.00 0.40 1.4% 28.95 249 29.00 3017 17.79
2012-01-18 2002 16959934 5696 488675836 28.95 28.95 28.70 28.95 0.05 -0.17% 28.80 52 28.95 1639 17.76
2012-01-30 2002 33957424 9697 990536872 29.00 29.50 29.00 29.15 0.20 0.69% 29.10 128 29.15 111 17.88
2012-01-31 2002 31029518 9698 902032605 29.15 29.30 28.90 29.30 0.15 0.51% 29.15 2 29.30 758 17.98
2012-02-01 2002 14678757 6393 426839887 29.30 29.30 29.00 29.05 0.25 -0.85% 29.05 48 29.10 153 17.82
2012-02-02 2002 25859386 8890 755886184 29.10 29.30 29.10 29.30 0.25 0.86% 29.25 177 29.30 1700 17.98
2012-02-03 2002 27950790 8685 820555870 29.35 29.50 29.20 29.50 0.20 0.68% 29.45 133 29.50 3861 18.10
2012-02-04 2002 23517796 8413 697844050 29.60 29.80 29.60 29.65 0.15 0.51% 29.60 848 29.65 22 18.19
2012-02-06 2002 15332628 5540 451282616 29.65 29.65 29.30 29.45 0.20 -0.67% 29.40 82 29.45 384 18.07
2012-02-07 2002 14083274 4665 415111357 29.50 29.60 29.40 29.45 0.00 0% 29.40 1272 29.45 48 18.07
2012-02-08 2002 30745272 8924 909876375 29.50 29.75 29.45 29.75 0.30 1.02% 29.70 381 29.75 1501 18.25
2012-02-09 2002 54142235 14881 1620243100 29.75 30.05 29.60 30.05 0.30 1.01% 30.00 307 30.05 1336 18.44
2012-02-10 2002 21384159 7189 637757946 30.05 30.05 29.70 29.70 0.35 -1.16% 29.70 131 29.75 14 18.22
2012-02-13 2002 21057867 6635 622850475 29.60 29.75 29.50 29.55 0.15 -0.51% 29.50 4069 29.55 243 18.13
2012-02-14 2002 20439647 8065 600821438 29.55 29.55 29.30 29.40 0.15 -0.51% 29.35 522 29.40 962 18.04
2012-02-15 2002 20240526 7129 601101262 29.45 29.85 29.45 29.85 0.45 1.53% 29.80 138 29.85 191 18.31
2012-02-16 2002 12697934 5054 377650097 29.85 29.90 29.60 29.75 0.10 -0.34% 29.75 2 29.80 1355 18.25
2012-02-17 2002 31277786 7184 933811563 29.75 29.95 29.75 29.90 0.15 0.5% 29.90 201 29.95 2271 18.34
2012-02-20 2002 42787608 13750 1293033341 30.00 30.30 30.00 30.25 0.35 1.17% 30.25 659 30.30 762 18.56
2012-02-21 2002 24843113 7565 748179904 30.30 30.35 29.90 30.25 0.00 0% 30.20 505 30.25 207 18.56
2012-02-22 2002 30895698 9086 935926731 30.25 30.40 30.20 30.30 0.05 0.17% 30.30 50 30.35 569 18.59
2012-02-23 2002 16711888 5327 502512198 30.30 30.30 29.95 30.05 0.25 -0.83% 30.00 2022 30.05 49 18.44
2012-02-24 2002 16983848 4986 509385027 30.00 30.15 29.85 30.15 0.10 0.33% 30.10 7 30.15 677 18.50
2012-02-29 2002 39530750 10998 1202188926 30.25 30.50 30.20 30.50 0.35 1.16% 30.45 255 30.50 4127 18.71
2012-03-01 2002 28330075 9490 868424058 30.50 30.80 30.40 30.70 0.20 0.66% 30.65 785 30.70 204 18.83
2012-03-02 2002 18963180 5948 580952179 30.80 30.90 30.50 30.70 0.00 0% 30.65 218 30.70 435 18.83
2012-03-03 2002 6876339 3335 209715924 30.70 30.70 30.45 30.45 0.25 -0.81% 30.45 917 30.50 48 18.68
2012-03-05 2002 12274789 4780 371528825 30.45 30.50 30.20 30.30 0.15 -0.49% 30.25 323 30.30 344 18.59
2012-03-06 2002 17224902 6146 518269011 30.25 30.30 30.00 30.20 0.10 -0.33% 30.15 2 30.20 875 18.53
2012-03-07 2002 21249765 7444 636512873 30.00 30.05 29.90 29.90 0.30 -0.99% 29.90 2564 29.95 19 18.34
2012-03-08 2002 14363052 5155 429643910 29.95 30.00 29.80 30.00 0.10 0.33% 29.95 1389 30.00 762 18.40
2012-03-09 2002 10695596 3947 320763295 30.00 30.15 29.80 30.10 0.10 0.33% 30.10 84 30.15 192 18.47
2012-03-12 2002 7639909 2942 229296156 30.20 30.20 29.95 30.00 0.10 -0.33% 30.00 1720 30.05 293 18.40
2012-03-13 2002 18352022 6707 556811582 30.20 30.50 30.10 30.35 0.35 1.17% 30.35 211 30.40 1289 18.62
2012-03-14 2002 14918469 5467 454571599 30.60 30.65 30.35 30.45 0.10 0.33% 30.40 404 30.45 337 18.68
2012-03-15 2002 13038856 4031 395937831 30.55 30.60 30.20 30.40 0.05 -0.16% 30.35 122 30.40 379 18.65
2012-03-16 2002 19588468 6182 589636971 30.40 30.40 30.00 30.00 0.40 -1.32% 30.00 3482 30.05 20 18.40
2012-03-19 2002 12332808 3896 370295635 30.00 30.15 29.95 30.10 0.10 0.33% 30.05 24 30.10 365 18.47
2012-03-20 2002 14584184 4661 436970696 30.15 30.20 29.90 29.95 0.15 -0.5% 29.95 468 30.00 828 18.37
2012-03-21 2002 13563076 4783 406581782 29.95 30.05 29.90 30.05 0.10 0.33% 30.00 36 30.05 97 18.44
2012-03-22 2002 16303380 5811 488123750 29.95 30.00 29.85 30.00 0.05 -0.17% 29.95 500 30.00 1828 18.40
2012-03-23 2002 14734552 5483 441067546 29.95 30.05 29.85 30.05 0.05 0.17% 30.00 73 30.05 191 18.44
2012-03-26 2002 20690252 7624 616900345 30.05 30.05 29.75 29.80 0.25 -0.83% 29.80 309 29.85 203 18.28
2012-03-27 2002 15055188 4980 450269840 30.00 30.05 29.75 30.00 0.20 0.67% 30.00 324 30.05 1060 18.40
2012-03-28 2002 15242113 4855 457464540 30.10 30.10 29.95 30.00 0.00 0% 30.00 1090 30.05 445 18.40
2012-03-29 2002 23395584 6789 697131150 30.00 30.00 29.70 29.75 0.25 -0.83% 29.70 1254 29.75 85 23.06
2012-03-30 2002 27861297 7320 828467681 29.60 30.15 29.45 30.15 0.40 1.34% 30.00 6 30.15 31 23.37
2012-04-02 2002 12938635 4340 384269820 29.80 29.80 29.60 29.70 0.45 -1.49% 29.70 442 29.75 72 23.02
2012-04-03 2002 15015411 5076 447412657 30.00 30.00 29.70 29.85 0.15 0.51% 29.80 525 29.85 168 23.14
2012-04-05 2002 28833993 9672 845451128 29.50 29.50 29.20 29.30 0.55 -1.84% 29.30 106 29.35 294 22.71
2012-04-06 2002 24863868 8833 726146412 29.30 29.35 29.15 29.15 0.15 -0.51% 29.15 1155 29.20 1632 22.60
2012-04-09 2002 20024325 7715 581319584 29.05 29.10 29.00 29.00 0.15 -0.51% 29.00 4565 29.05 338 22.48
2012-04-10 2002 15311468 5243 444897880 29.00 29.20 28.95 29.05 0.05 0.17% 29.00 3751 29.05 19 22.52
2012-04-11 2002 22509655 9164 650155045 29.00 29.00 28.80 28.85 0.20 -0.69% 28.85 1472 28.90 197 22.36
2012-04-12 2002 18046668 7360 519611572 28.85 28.85 28.75 28.80 0.05 -0.17% 28.80 212 28.85 260 22.33
2012-04-13 2002 13354317 5065 386850926 28.90 29.05 28.85 29.05 0.25 0.87% 29.05 20 29.10 467 22.52
2012-04-16 2002 8230691 3554 238055442 29.00 29.00 28.80 28.95 0.10 -0.34% 28.90 763 28.95 470 22.44
2012-04-17 2002 24093319 6490 694460501 29.00 29.00 28.80 28.80 0.15 -0.52% 28.80 307 28.85 2832 22.33
2012-04-18 2002 15858257 5749 457286305 29.00 29.00 28.75 28.75 0.05 -0.17% 28.75 503 28.80 852 22.29
2012-04-19 2002 8928011 3570 258158719 29.00 29.00 28.75 28.95 0.20 0.7% 28.90 1083 28.95 745 22.44
2012-04-20 2002 13443659 4547 387685103 29.00 29.00 28.70 28.70 0.25 -0.86% 28.70 1507 28.75 30 22.25
2012-04-23 2002 13579597 4351 390607528 28.70 28.90 28.70 28.80 0.10 0.35% 28.75 27 28.80 478 22.33
2012-04-24 2002 11809357 3153 340456838 28.80 29.00 28.70 28.85 0.05 0.17% 28.80 59 28.90 1038 22.36
2012-04-25 2002 7784213 2882 224773169 28.90 28.95 28.80 28.85 0.00 0% 28.85 2397 28.90 85 22.36
2012-04-26 2002 9676069 2727 279504351 29.00 29.00 28.85 29.00 0.15 0.52% 28.90 3 29.00 1581 22.48
2012-04-27 2002 12610939 3826 364955281 29.00 29.00 28.85 29.00 0.00 0% 28.95 217 29.00 660 22.48
2012-04-30 2002 15127131 4104 437270368 29.00 29.05 28.80 29.05 0.05 0.17% 29.00 7 29.05 293 22.52
2012-05-02 2002 15275861 4986 445231398 29.10 29.30 29.00 29.25 0.20 0.69% 29.15 6 29.25 536 36.56
2012-05-03 2002 9329810 3362 270786632 29.25 29.25 28.90 29.10 0.15 -0.51% 29.00 298 29.10 427 36.38
2012-05-04 2002 17814782 3764 517526820 29.10 29.20 28.85 29.20 0.10 0.34% 29.10 23 29.20 127 36.50
2012-05-07 2002 21780332 8020 626310478 29.00 29.00 28.70 28.75 0.45 -1.54% 28.70 2541 28.75 217 35.94
2012-05-08 2002 10771138 4755 309581100 29.00 29.00 28.70 28.70 0.05 -0.17% 28.70 1222 28.75 139 35.88
2012-05-09 2002 17654533 7607 503926789 28.70 28.70 28.50 28.50 0.20 -0.7% 28.50 3480 28.55 441 35.63
2012-05-10 2002 16413648 5886 467230218 28.50 28.55 28.40 28.40 0.10 -0.35% 28.40 1119 28.45 54 35.50
2012-05-11 2002 23879279 8217 672350214 28.40 28.40 28.00 28.35 0.05 -0.18% 28.30 54 28.35 121 35.44
2012-05-14 2002 9758365 3550 275225858 28.35 28.35 28.10 28.35 0.00 0% 28.30 58 28.35 145 35.44
2012-05-15 2002 16225859 4007 453997040 28.10 28.30 28.10 28.25 0.10 -0.35% 28.20 1993 28.25 28 35.31
2012-05-16 2002 18987977 6409 533677614 28.25 28.30 28.00 28.00 0.25 -0.88% 28.00 8111 28.05 29 35.00
2012-05-17 2002 16066154 5529 451747734 28.20 28.20 28.00 28.15 0.15 0.54% 28.10 788 28.15 31 35.19
2012-05-18 2002 22248995 8510 622094411 28.00 28.10 27.80 28.00 0.15 -0.53% 27.95 262 28.00 942 35.00
2012-05-21 2002 10353364 3462 291119742 28.00 28.20 28.00 28.20 0.20 0.71% 28.15 149 28.20 134 35.25
2012-05-22 2002 12633985 4808 355008606 28.20 28.25 28.00 28.20 0.00 0% 28.20 96 28.25 344 35.25
2012-05-23 2002 14636102 5142 410597811 28.20 28.20 28.00 28.00 0.20 -0.71% 28.00 3647 28.05 145 35.00
2012-05-24 2002 15320577 5226 428492079 28.00 28.10 27.90 28.00 0.00 0% 27.95 157 28.00 2025 35.00
2012-05-25 2002 12101664 4418 338355242 28.00 28.05 27.90 27.90 0.10 -0.36% 27.90 1269 27.95 1667 34.88
2012-05-28 2002 13449559 4382 375074752 27.90 28.00 27.80 27.85 0.05 -0.18% 27.85 53 27.90 330 34.81
2012-05-29 2002 17110431 5495 479351703 27.95 28.30 27.85 28.25 0.40 1.44% 28.20 156 28.25 187 35.31
2012-05-30 2002 29434206 6947 824427527 28.20 28.25 27.85 28.05 0.20 -0.71% 28.00 9 28.05 217 35.06
2012-05-31 2002 32252679 9148 896909443 27.80 28.00 27.65 28.00 0.05 -0.18% 27.90 50 28.00 713 35.00
2012-06-01 2002 14832051 6161 411361047 27.90 27.90 27.65 27.70 0.30 -1.07% 27.70 22 27.75 167 34.63
2012-06-04 2002 23686610 7197 652694589 27.50 27.70 27.45 27.50 0.20 -0.72% 27.50 3721 27.55 39 34.38
2012-06-05 2002 15406950 4930 430961048 27.70 28.20 27.65 28.05 0.55 2% 28.00 316 28.05 306 35.06
2012-06-06 2002 11545572 3974 325062086 28.20 28.25 28.05 28.20 0.15 0.53% 28.15 8 28.20 975 35.25
2012-06-07 2002 18042277 6249 504738690 28.25 28.25 27.70 28.15 0.05 -0.18% 28.10 5 28.15 391 35.19
2012-06-08 2002 11046616 4899 308241948 28.00 28.05 27.80 28.00 0.15 -0.53% 27.95 7 28.00 707 35.00
2012-06-11 2002 13173912 4849 372168527 28.00 28.35 28.00 28.30 0.30 1.07% 28.25 24 28.30 616 35.38
2012-06-12 2002 14259000 2928 399904350 28.00 28.20 27.90 28.00 0.30 -1.06% 28.00 669 28.05 346 35.00
2012-06-13 2002 12864857 4110 359764696 28.00 28.10 27.90 27.90 0.10 -0.36% 27.90 450 27.95 31 34.88
2012-06-14 2002 15308664 4881 431459401 27.95 28.35 27.90 28.35 0.45 1.61% 28.30 43 28.35 859 35.44
2012-06-15 2002 53589430 6079 1520389806 28.30 28.60 28.10 28.35 0.00 0% 28.30 949 28.35 1322 35.44
2012-06-18 2002 16209436 5671 459821465 28.65 28.80 28.10 28.10 0.25 -0.88% 28.10 480 28.15 24 35.13
2012-06-19 2002 14268913 3840 401713457 28.40 28.50 28.05 28.25 0.15 0.53% 28.20 7 28.25 1241 35.31
2012-06-20 2002 20621626 4591 581914205 28.25 28.30 28.10 28.30 0.05 0.18% 28.25 54 28.30 352 35.38
2012-06-21 2002 21337913 6705 598505390 28.10 28.25 27.90 27.90 0.40 -1.41% 27.90 4103 27.95 20 34.88
2012-06-22 2002 17442855 7536 484377243 27.90 27.90 27.70 27.75 0.15 -0.54% 27.70 4674 27.75 243 34.69
2012-06-25 2002 16464564 6370 455091503 28.00 28.00 27.55 27.60 0.15 -0.54% 27.60 1103 27.65 19 34.50
2012-06-26 2002 10246650 4453 283035614 27.60 27.70 27.55 27.65 0.05 0.18% 27.60 571 27.65 15 34.56
2012-06-27 2002 14125367 3348 392283326 27.65 27.95 27.60 27.95 0.30 1.08% 27.90 69 27.95 125 34.94
2012-06-28 2002 14820403 4989 410251037 27.55 27.95 27.55 27.60 0.35 -1.25% 27.60 1985 27.65 291 34.50
2012-06-29 2002 15779367 4017 440201376 27.60 28.00 27.60 28.00 0.40 1.45% 28.00 279 28.05 833 35.00
2012-07-02 2002 10855731 4342 301991018 28.00 28.00 27.70 27.85 0.15 -0.54% 27.80 566 27.85 14 34.81
2012-07-03 2002 11851158 4412 331439184 27.80 28.05 27.80 28.05 0.20 0.72% 28.00 54 28.05 39 35.06
2012-07-04 2002 17423995 4384 488973717 28.05 28.10 28.00 28.05 0.00 0% 28.00 1632 28.05 3 35.06
2012-07-05 2002 11383743 3381 318417624 28.05 28.10 27.85 28.00 0.05 -0.18% 27.95 4 28.00 457 35.00
2012-07-06 2002 22321429 3191 625099496 28.00 28.05 27.85 28.05 0.05 0.18% 28.00 128 28.05 306 35.06
2012-07-09 2002 13210000 3055 369716933 27.90 28.05 27.90 28.00 0.05 -0.18% 27.95 314 28.00 461 35.00
2012-07-10 2002 15252279 3792 426377349 27.90 28.05 27.85 28.00 0.00 0% 27.95 1 28.00 163 35.00
2012-07-11 2002 11339674 3996 315961672 27.90 28.00 27.80 27.80 0.20 -0.71% 27.80 1221 27.85 544 34.75
2012-07-12 2002 16941569 7318 468263501 27.80 27.80 27.60 27.60 0.20 -0.72% 27.60 1457 27.65 23 34.50
2012-07-13 2002 29063305 9629 799892656 27.50 27.60 27.40 27.40 0.20 -0.72% 27.40 1513 27.45 27 34.25
2012-07-16 2002 44655980 16495 1206099360 27.50 27.50 26.85 26.90 0.50 -1.82% 26.85 1489 26.90 2202 33.63
2012-07-17 2002 24355297 8602 653284019 26.80 26.90 26.60 26.90 0.00 0% 26.85 523 26.90 1867 33.63
2012-07-18 2002 24980305 7586 674806845 26.90 27.25 26.85 27.05 0.15 0.56% 27.05 32 27.10 185 33.81
2012-07-19 2002 25613602 7716 691888953 27.05 27.15 26.90 27.05 0.00 0% 27.00 1600 27.05 1083 33.81
2012-07-20 2002 15697655 4412 424722700 27.00 27.20 26.95 27.20 0.15 0.55% 27.15 114 27.20 495 34.00
2012-07-23 2002 22409941 7501 602199307 27.00 27.05 26.80 26.90 0.30 -1.1% 26.85 984 26.90 937 33.63
2012-07-24 2002 24001403 7843 640801894 26.90 26.90 26.60 26.70 0.20 -0.74% 26.65 1316 26.70 281 33.38
2012-07-25 2002 47878883 13337 1271664020 26.50 26.65 26.50 26.50 0.20 -0.75% 26.50 7946 26.55 1008 33.13
2012-07-26 2002 45545613 15772 1157255692 25.30 25.65 25.20 25.55 0.00 -3.58% 25.55 769 25.60 410 32.34
2012-07-27 2002 21100629 7993 546986739 26.00 26.00 25.80 26.00 0.45 1.76% 25.95 324 26.00 1392 32.91
2012-07-30 2002 15969561 5363 416503842 26.15 26.15 26.00 26.10 0.10 0.38% 26.05 624 26.10 50 33.04
2012-07-31 2002 23524510 6067 619464530 26.05 26.65 26.00 26.65 0.55 2.11% 26.60 63 26.65 826 33.73
2012-08-01 2002 13903158 5448 365014240 26.50 26.50 26.10 26.45 0.20 -0.75% 26.40 93 26.45 720 33.48
2012-08-03 2002 15346549 5433 400426114 26.20 26.30 26.00 26.15 0.30 -1.13% 26.10 79 26.15 640 33.10
2012-08-06 2002 15989544 4496 421844375 26.35 26.50 26.30 26.35 0.20 0.76% 26.35 426 26.40 1246 33.35
2012-08-07 2002 16017948 4210 422759629 26.35 26.50 26.25 26.50 0.15 0.57% 26.45 74 26.50 1264 33.54
2012-08-08 2002 19902962 4945 527175971 26.60 26.65 26.35 26.40 0.10 -0.38% 26.40 117 26.45 876 33.42
2012-08-09 2002 25426718 7110 674817803 26.30 26.75 26.30 26.75 0.35 1.33% 26.70 727 26.75 983 33.86
2012-08-10 2002 16536196 4515 441270671 26.75 26.80 26.55 26.80 0.05 0.19% 26.75 50 26.80 391 33.92
2012-08-13 2002 13630620 4155 361114226 26.80 26.80 26.35 26.45 0.35 -1.31% 26.45 440 26.50 1752 33.48
2012-08-14 2002 15528158 4219 413955148 26.45 26.75 26.45 26.75 0.30 1.13% 26.70 4 26.75 863 33.86
2012-08-15 2002 13828939 4608 369478103 26.70 26.85 26.55 26.70 0.05 -0.19% 26.65 79 26.70 342 33.80
2012-08-16 2002 11169311 3551 297516834 26.65 26.75 26.55 26.65 0.05 -0.19% 26.60 1195 26.65 274 33.73
2012-08-17 2002 10022290 3473 266348847 26.75 26.75 26.50 26.55 0.10 -0.38% 26.55 55 26.60 345 33.61
2012-08-20 2002 8104714 3182 213873508 26.55 26.55 26.25 26.40 0.15 -0.56% 26.35 94 26.40 2589 33.42
2012-08-21 2002 17979710 4162 479184424 26.70 26.75 26.55 26.65 0.25 0.95% 26.60 62 26.65 1286 33.73
2012-08-22 2002 8645598 3472 228434282 26.60 26.60 26.30 26.50 0.15 -0.56% 26.45 9 26.50 1034 33.54
2012-08-23 2002 13816691 4901 363622582 26.45 26.45 26.25 26.35 0.15 -0.57% 26.30 326 26.35 124 33.35
2012-08-24 2002 16545368 6722 433067970 26.30 26.30 26.10 26.10 0.25 -0.95% 26.10 695 26.15 366 33.04
2012-08-27 2002 17169821 6244 447375107 26.10 26.15 26.00 26.00 0.10 -0.38% 26.00 7393 26.05 601 32.91
2012-08-28 2002 13949504 6152 362912804 26.00 26.05 26.00 26.00 0.00 0% 26.00 852 26.05 644 32.91
2012-08-29 2002 14128003 5709 367549781 26.00 26.05 26.00 26.00 0.00 0% 26.00 1385 26.05 742 32.91
2012-08-30 2002 27630370 8778 714935070 26.00 26.05 25.80 25.80 0.20 -0.77% 25.80 2651 25.85 102 64.50
2012-08-31 2002 18743077 7541 480572668 25.80 25.85 25.55 25.65 0.15 -0.58% 25.60 512 25.65 188 64.13
2012-09-03 2002 21096090 9458 538216504 25.60 25.60 25.45 25.50 0.15 -0.58% 25.50 2171 25.55 499 63.75
2012-09-04 2002 32887857 13618 826571104 25.40 25.40 25.05 25.15 0.35 -1.37% 25.10 1964 25.15 31 62.88
2012-09-05 2002 44159793 19604 1091985763 25.00 25.05 24.60 24.65 0.50 -1.99% 24.60 10633 24.65 1436 61.63
2012-09-06 2002 52848549 22809 1277590921 24.60 24.65 24.00 24.05 0.60 -2.43% 24.05 225 24.10 1374 60.13
2012-09-07 2002 32539879 13338 799400799 24.15 24.95 24.15 24.85 0.80 3.33% 24.85 260 24.90 436 62.13
2012-09-10 2002 29603129 11013 749226455 24.90 25.50 24.90 25.50 0.65 2.62% 25.45 161 25.50 1621 63.75
2012-09-11 2002 23678099 8840 606302719 25.80 25.80 25.30 25.70 0.20 0.78% 25.65 73 25.70 361 64.25
2012-09-12 2002 35150523 13195 920444902 25.80 26.30 25.80 26.30 0.60 2.33% 26.30 75 26.35 340 65.75
2012-09-13 2002 20015650 8147 521629381 26.35 26.40 25.90 26.00 0.30 -1.14% 25.95 543 26.00 895 65.00
2012-09-14 2002 28789681 9914 758044402 26.45 26.45 26.20 26.45 0.45 1.73% 26.40 537 26.45 2171 66.13
2012-09-17 2002 25546120 8729 672811144 26.45 26.50 26.15 26.40 0.05 -0.19% 26.35 389 26.40 876 66.00
2012-09-18 2002 14648049 5051 384216243 26.35 26.35 26.05 26.25 0.15 -0.57% 26.20 153 26.25 63 65.63
2012-09-19 2002 23638889 8238 625191422 26.30 26.60 26.30 26.60 0.35 1.33% 26.55 543 26.60 143 66.50
2012-09-20 2002 16241671 5180 430070945 26.60 26.60 26.40 26.50 0.10 -0.38% 26.45 293 26.50 453 66.25
2012-09-21 2002 16407622 5911 435787946 26.50 26.70 26.40 26.70 0.20 0.75% 26.65 187 26.70 143 66.75
2012-09-24 2002 10991233 3791 291894432 26.60 26.70 26.35 26.65 0.05 -0.19% 26.60 39 26.65 211 66.63
2012-09-25 2002 14805615 5137 394183144 26.65 26.70 26.50 26.70 0.05 0.19% 26.65 35 26.70 1604 66.75
2012-09-26 2002 13367240 4544 355937538 26.70 26.75 26.50 26.70 0.00 0% 26.65 32 26.70 856 66.75
2012-09-27 2002 11868441 4304 316745392 26.70 26.75 26.50 26.75 0.05 0.19% 26.70 457 26.75 1153 66.88
2012-09-28 2002 11984611 4411 319963746 26.60 26.75 26.60 26.75 0.00 0% 26.70 611 26.75 202 66.88
2012-10-01 2002 12299629 5539 323391145 26.60 26.65 26.00 26.25 0.50 -1.87% 26.20 659 26.25 24 65.63
2012-10-02 2002 12809175 5069 337670723 26.30 26.50 26.05 26.50 0.25 0.95% 26.45 139 26.50 134 66.25
2012-10-03 2002 4783955 2539 125947094 26.40 26.45 26.25 26.30 0.20 -0.75% 26.30 24 26.35 80 65.75
2012-10-04 2002 15585045 5470 406334971 26.25 26.25 26.00 26.20 0.10 -0.38% 26.15 6 26.20 498 65.50
2012-10-05 2002 9861978 4393 256731729 26.00 26.15 25.90 26.10 0.10 -0.38% 26.05 102 26.10 323 65.25
2012-10-08 2002 11324689 4410 293835183 26.10 26.15 25.85 26.00 0.10 -0.38% 25.95 103 26.00 516 65.00
2012-10-09 2002 14169342 4902 371322072 26.00 26.40 26.00 26.35 0.35 1.35% 26.30 441 26.35 114 65.88
2012-10-11 2002 10455910 3894 272311600 26.05 26.10 26.00 26.05 0.30 -1.14% 26.00 1301 26.05 1 65.13
2012-10-12 2002 8055906 3712 209042680 26.00 26.05 25.90 25.95 0.10 -0.38% 25.95 35 26.00 388 64.88
2012-10-15 2002 7638627 3335 197926966 25.80 26.00 25.70 26.00 0.05 0.19% 25.95 55 26.00 593 65.00
2012-10-16 2002 7880110 3309 204517416 26.00 26.10 25.85 26.00 0.00 0% 25.95 41 26.00 74 65.00
2012-10-17 2002 12529054 3876 325885551 26.00 26.20 25.90 26.05 0.05 0.19% 26.05 285 26.10 53 65.13
2012-10-18 2002 6664320 2699 173744943 26.00 26.20 26.00 26.20 0.15 0.58% 26.15 15 26.20 443 65.50
2012-10-19 2002 6943522 2932 180653192 26.20 26.20 25.90 26.05 0.15 -0.57% 26.00 158 26.05 219 65.13
2012-10-22 2002 10208185 4287 263241280 25.80 25.85 25.70 25.80 0.25 -0.96% 25.80 26 25.85 470 64.50
2012-10-23 2002 10655888 4865 272839155 25.80 25.85 25.55 25.55 0.25 -0.97% 25.55 23 25.60 396 63.88
2012-10-24 2002 14462508 6201 366394740 25.50 25.60 25.20 25.30 0.25 -0.98% 25.30 1376 25.35 114 63.25
2012-10-25 2002 8943650 3682 226596409 25.30 25.40 25.25 25.35 0.05 0.2% 25.35 11 25.40 176 63.38
2012-10-26 2002 17322809 6283 438113489 25.50 25.65 25.05 25.15 0.20 -0.79% 25.10 313 25.15 543 62.88
2012-10-29 2002 11398661 4411 288176128 25.30 25.35 25.15 25.30 0.15 0.6% 25.30 75 25.35 307 63.25
2012-10-30 2002 15509658 5858 392688981 25.30 25.60 25.20 25.30 0.00 0% 25.30 37 25.35 515 63.25
2012-10-31 2002 12291142 5429 308273051 25.30 25.35 25.00 25.10 0.20 -0.79% 25.10 27 25.15 484 62.75
2012-11-01 2002 18762800 7277 466459355 25.00 25.10 24.70 25.10 0.00 0% 25.00 80 25.10 483 119.52
2012-11-02 2002 14054615 4712 355109114 25.20 25.50 25.10 25.50 0.40 1.59% 25.45 2 25.50 486 121.43
2012-11-05 2002 12414292 3879 313016795 25.30 25.40 25.00 25.40 0.10 -0.39% 25.35 11 25.40 139 120.95
2012-11-06 2002 8219072 3572 208030576 25.50 25.50 25.20 25.40 0.00 0% 25.40 507 25.45 173 120.95
2012-11-07 2002 11823594 3720 300519438 25.45 25.50 25.25 25.50 0.10 0.39% 25.45 100 25.50 608 121.43
2012-11-08 2002 14861240 4783 374435813 25.30 25.30 25.10 25.25 0.25 -0.98% 25.20 156 25.25 2 120.24
2012-11-09 2002 11597307 5001 291475699 25.05 25.40 24.90 25.40 0.15 0.59% 25.40 78 25.45 254 120.95
2012-11-12 2002 5499957 2516 138653619 25.35 25.35 25.10 25.15 0.25 -0.98% 25.15 123 25.20 6 119.76
2012-11-13 2002 19415092 8223 483887090 25.10 25.10 24.85 24.95 0.20 -0.8% 24.90 710 24.95 19 118.81
2012-11-14 2002 9019944 3778 225213360 24.95 25.10 24.85 25.10 0.15 0.6% 25.05 7 25.10 489 119.52
2012-11-15 2002 11575388 4927 288529193 25.00 25.05 24.70 25.00 0.10 -0.4% 24.95 194 25.00 69 119.05
2012-11-16 2002 13076660 5489 324966600 25.00 25.05 24.75 24.80 0.20 -0.8% 24.80 373 24.85 319 118.10
2012-11-19 2002 10426880 3837 259817300 24.80 25.00 24.80 24.95 0.15 0.6% 24.90 217 24.95 92 118.81
2012-11-20 2002 9441485 3435 235686025 25.00 25.05 24.90 24.95 0.00 0% 24.90 857 24.95 162 118.81
2012-11-21 2002 16815101 5831 418880575 25.05 25.10 24.75 24.85 0.10 -0.4% 24.80 300 24.85 141 118.33
2012-11-22 2002 12890347 3040 321242525 24.85 25.00 24.85 24.95 0.10 0.4% 24.95 14 25.00 965 118.81
2012-11-23 2002 27693588 8131 695380342 25.10 25.55 25.10 25.55 0.60 2.4% 25.50 133 25.55 47 121.67
2012-11-26 2002 14058196 5455 361537065 25.60 25.80 25.60 25.75 0.20 0.78% 25.70 312 25.75 386 122.62
2012-11-27 2002 14591510 4868 375073546 25.70 25.85 25.50 25.85 0.10 0.39% 25.80 31 25.85 1167 123.10
2012-11-28 2002 12063598 4238 310983177 25.85 25.90 25.60 25.90 0.05 0.19% 25.80 26 25.90 916 123.33
2012-11-29 2002 27605485 8238 722059799 26.00 26.30 25.90 26.25 0.35 1.35% 26.20 128 26.25 289 125.00
2012-11-30 2002 40088848 9859 1061519734 26.25 26.60 26.25 26.60 0.35 1.33% 26.55 23 26.60 2122 126.67
2012-12-03 2002 18692054 6279 490545732 26.60 26.60 26.05 26.25 0.35 -1.32% 26.20 68 26.25 34 125.00
2012-12-04 2002 20711913 6613 537157482 26.05 26.20 25.70 26.20 0.05 -0.19% 26.15 29 26.20 435 124.76
2012-12-05 2002 24445487 6312 641473631 26.20 26.45 25.90 26.40 0.20 0.76% 26.35 4 26.40 977 125.71
2012-12-06 2002 17804251 5079 466079886 26.40 26.40 26.05 26.30 0.10 -0.38% 26.25 20 26.30 913 125.24
2012-12-07 2002 10769251 3603 282449105 26.30 26.30 26.10 26.30 0.00 0% 26.25 80 26.30 1083 125.24
2012-12-10 2002 12887966 3585 336992199 26.30 26.30 26.10 26.10 0.20 -0.76% 26.10 236 26.15 518 124.29
2012-12-11 2002 23574292 5562 614815704 26.10 26.20 25.90 26.20 0.10 0.38% 26.10 13 26.20 916 124.76
2012-12-12 2002 27487452 5873 724325068 26.25 26.50 26.15 26.30 0.10 0.38% 26.25 7 26.30 475 125.24
2012-12-13 2002 31802337 6769 839450881 26.30 26.55 26.30 26.45 0.15 0.57% 26.40 3 26.45 3 125.95
2012-12-14 2002 20623024 5517 544771823 26.45 26.50 26.30 26.50 0.05 0.19% 26.45 71 26.50 2091 126.19
2012-12-17 2002 20584862 6554 543056595 26.50 26.50 26.30 26.50 0.00 0% 26.40 5 26.50 1851 126.19
2012-12-18 2002 19886584 5187 519888080 26.50 26.50 26.20 26.35 0.15 -0.57% 26.30 24 26.35 529 125.48
2012-12-19 2002 19160902 4747 505425105 26.40 26.45 26.30 26.45 0.10 0.38% 26.40 7 26.45 51 125.95
2012-12-20 2002 14034674 4185 369347448 26.40 26.45 26.15 26.45 0.00 0% 26.40 270 26.45 465 125.95
2012-12-21 2002 19854886 5435 521672469 26.35 26.45 26.15 26.45 0.00 0% 26.40 9 26.45 699 125.95
2012-12-22 2002 6594783 2107 173046782 26.25 26.40 26.20 26.25 0.20 -0.76% 26.20 377 26.25 375 125.00
2012-12-24 2002 6322637 2489 165967669 26.20 26.35 26.15 26.25 0.00 0% 26.20 494 26.25 33 125.00
2012-12-25 2002 8789002 3541 231765538 26.25 26.50 26.15 26.45 0.20 0.76% 26.40 102 26.45 70 125.95
2012-12-26 2002 58059723 18100 1579191445 26.50 27.45 26.50 27.40 0.95 3.59% 27.35 199 27.40 59 130.48
2012-12-27 2002 25520597 8199 694561447 27.40 27.40 27.05 27.30 0.10 -0.36% 27.25 30 27.30 252 130.00
2012-12-28 2002 22223594 7132 607643922 27.45 27.45 27.20 27.35 0.05 0.18% 27.30 34 27.35 1807 130.24