中華(2204)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　27.15
0
0%		27.75
0.6
2.21%		27.90
0.15
0.54%		27.95
0.05
0.18%		28.80
0.85
3.04%		 　30.10
1.3
4.51%		30.25
0.15
0.5%		29.95
-0.3
-0.99%		30.10
0.15
0.5%		29.05
-1.05
-3.49%		 　29.20
0.15
0.52%		29.80
0.6
2.05%		29.35
-0.45
-1.51%		 　　　　　　　　　　30.60
1.25
4.26%		31.55
0.95
3.1%		29.41
2 月31.30
-0.25
-0.79%		31.40
0.1
0.32%		32.00
0.6
1.91%		31.75
-0.25
-0.78%		 31.35
-0.4
-1.26%		31.50
0.15
0.48%		33.65
2.15
6.83%		33.05
-0.6
-1.78%		32.70
-0.35
-1.06%		 　34.65
1.95
5.96%		33.65
-1
-2.89%		33.80
0.15
0.45%		32.00
-1.8
-5.33%		32.20
0.2
0.63%		 　33.00
0.8
2.48%		33.20
0.2
0.61%		33.50
0.3
0.9%		32.55
-0.95
-2.84%		31.55
-1
-3.07%		 　　　32.65
1.1
3.49%		 32.7
3 月33.50
0.85
2.6%		33.25
-0.25
-0.75%		33.10
-0.15
-0.45%		 32.40
-0.7
-2.11%		31.40
-1
-3.09%		31.90
0.5
1.59%		32.65
0.75
2.35%		31.95
-0.7
-2.14%		 　31.00
-0.95
-2.97%		30.80
-0.2
-0.65%		31.45
0.65
2.11%		31.75
0.3
0.95%		31.55
-0.2
-0.63%		 　31.10
-0.45
-1.43%		31.35
0.25
0.8%		31.00
-0.35
-1.12%		31.65
0.65
2.1%		31.65
0
0%		 　31.15
-0.5
-1.58%		31.20
0.05
0.16%		30.45
-0.75
-2.4%		28.70
-1.75
-5.75%		28.85
0.15
0.52%		 31.3
4 月　26.85
-2
-6.93%		26.20
-0.65
-2.42%		 25.75
-0.45
-1.72%		26.80
1.05
4.08%		 　26.55
-0.25
-0.93%		27.30
0.75
2.82%		27.10
-0.2
-0.73%		27.00
-0.1
-0.37%		27.10
0.1
0.37%		 　26.80
-0.3
-1.11%		25.45
-1.35
-5.04%		26.30
0.85
3.34%		26.50
0.2
0.76%		25.80
-0.7
-2.64%		 　25.30
-0.5
-1.94%		25.05
-0.25
-0.99%		25.15
0.1
0.4%		25.00
-0.15
-0.6%		24.45
-0.55
-2.2%		 　24.15
-0.3
-1.23%		 25.96
5 月　25.80
1.65
6.83%		26.25
0.45
1.74%		26.80
0.55
2.1%		 　26.15
-0.65
-2.43%		26.60
0.45
1.72%		25.90
-0.7
-2.63%		26.25
0.35
1.35%		25.65
-0.6
-2.29%		 　25.30
-0.35
-1.36%		25.05
-0.25
-0.99%		24.30
-0.75
-2.99%		24.85
0.55
2.26%		24.15
-0.7
-2.82%		 　24.35
0.2
0.83%		24.55
0.2
0.82%		23.45
-1.1
-4.48%		22.45
-1
-4.26%		22.50
0.05
0.22%		 　23.10
0.6
2.67%		24.70
1.6
6.93%		26.20
1.5
6.07%		26.60
0.4
1.53%		24.99
6 月25.40
-1.2
-4.51%		 　24.95
-0.45
-1.77%		25.85
0.9
3.61%		26.00
0.15
0.58%		25.85
-0.15
-0.58%		26.20
0.35
1.35%		 　26.70
0.5
1.91%		26.50
-0.2
-0.75%		26.65
0.15
0.57%		26.70
0.05
0.19%		27.40
0.7
2.62%		 　27.00
-0.4
-1.46%		26.60
-0.4
-1.48%		27.20
0.6
2.26%		27.00
-0.2
-0.74%		26.85
-0.15
-0.56%		 　26.60
-0.25
-0.93%		26.65
0.05
0.19%		26.70
0.05
0.19%		26.60
-0.1
-0.37%		27.00
0.4
1.5%		 26.49
7 月　26.75
-0.25
-0.93%		27.00
0.25
0.93%		27.10
0.1
0.37%		26.90
-0.2
-0.74%		27.00
0.1
0.37%		 　26.75
-0.25
-0.93%		26.20
-0.55
-2.06%		26.05
-0.15
-0.57%		25.30
-0.75
-2.88%		25.00
-0.3
-1.19%		 　25.00
0
0%		25.70
0.7
2.8%		25.30
-0.4
-1.56%		25.30
0
0%		25.20
-0.1
-0.4%		 　24.35
-0.85
-3.37%		24.70
0.35
1.44%		24.60
-0.1
-0.4%		24.65
0.05
0.2%		25.00
0.35
1.42%		 　25.15
0.15
0.6%		25.65
0.5
1.99%		25.61
8 月26.15
0.5
1.95%		 25.70
-0.45
-1.72%		 　26.05
0.35
1.36%		26.10
0.05
0.19%		26.60
0.5
1.92%		26.95
0.35
1.32%		26.90
-0.05
-0.19%		 　26.55
-0.35
-1.3%		26.70
0.15
0.56%		26.50
-0.2
-0.75%		26.45
-0.05
-0.19%		26.00
-0.45
-1.7%		 　25.30
-0.7
-2.69%		25.60
0.3
1.19%		25.75
0.15
0.59%		25.80
0.05
0.19%		25.80
0
0%		 　25.75
-0.05
-0.19%		25.90
0.15
0.58%		27.05
1.15
4.44%		26.90
-0.15
-0.55%		27.40
0.5
1.86%		26.19
9 月 　27.70
0.3
1.09%		27.20
-0.5
-1.81%		26.85
-0.35
-1.29%		26.90
0.05
0.19%		26.85
-0.05
-0.19%		 　27.30
0.45
1.68%		27.05
-0.25
-0.92%		26.90
-0.15
-0.55%		27.20
0.3
1.12%		28.65
1.45
5.33%		 　28.20
-0.45
-1.57%		28.05
-0.15
-0.53%		27.90
-0.15
-0.53%		27.30
-0.6
-2.15%		27.20
-0.1
-0.37%		 　27.75
0.55
2.02%		27.55
-0.2
-0.72%		27.65
0.1
0.36%		28.35
0.7
2.53%		28.30
-0.05
-0.18%		 27.67
10 月28.40
0.1
0.35%		28.50
0.1
0.35%		28.50
0
0%		28.20
-0.3
-1.05%		28.25
0.05
0.18%		 　28.10
-0.15
-0.53%		28.60
0.5
1.78%		 29.20
0.6
2.1%		29.05
-0.15
-0.51%		 　29.35
0.3
1.03%		29.15
-0.2
-0.68%		28.70
-0.45
-1.54%		28.25
-0.45
-1.57%		28.30
0.05
0.18%		 　27.50
-0.8
-2.83%		27.00
-0.5
-1.82%		27.10
0.1
0.37%		26.70
-0.4
-1.48%		26.20
-0.5
-1.87%		 　26.20
0
0%		26.45
0.25
0.95%		26.30
-0.15
-0.57%		27.94
11 月26.35
0.05
0.19%		26.70
0.35
1.33%		 　26.55
-0.15
-0.56%		26.70
0.15
0.56%		26.75
0.05
0.19%		26.50
-0.25
-0.93%		26.80
0.3
1.13%		 　26.75
-0.05
-0.19%		24.90
-1.85
-6.92%		25.10
0.2
0.8%		25.00
-0.1
-0.4%		25.15
0.15
0.6%		 　24.90
-0.25
-0.99%		24.80
-0.1
-0.4%		24.35
-0.45
-1.81%		24.60
0.25
1.03%		25.40
0.8
3.25%		 　26.10
0.7
2.76%		26.35
0.25
0.96%		26.30
-0.05
-0.19%		26.25
-0.05
-0.19%		26.70
0.45
1.71%		 25.92
12 月　　26.65
-0.05
-0.19%		26.65
0
0%		26.75
0.1
0.38%		26.70
-0.05
-0.19%		26.85
0.15
0.56%		 　26.60
-0.25
-0.93%		26.75
0.15
0.56%		27.00
0.25
0.93%		27.15
0.15
0.56%		27.20
0.05
0.18%		 　26.90
-0.3
-1.1%		27.30
0.4
1.49%		27.50
0.2
0.73%		26.95
-0.55
-2%		26.35
-0.6
-2.23%		26.50
0.15
0.57%		 26.90
0.4
1.51%		27.15
0.25
0.93%		27.20
0.05
0.18%		27.15
-0.05
-0.18%		27.25
0.1
0.37%		　　　26.91

說明:最高漲幅:6.93%最低跌幅:-6.93% 最高價:34.65最低價:22.45平均價:27.56,灰色底表示週末,漲148天(67.65)元,跌151天(-66.75)元,平盤10天
7%=4,6%=3,5%=3,4%=5,3%=17,2%=32,1%=52,0%=42,-0%=1,-1%=2,-2%=3,-3%=3,-4%=18,-5%=22,-6%=35,-7%=67,

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 2204 4345283 1829 119687375 27.90 27.90 27.15 27.15 0.35 0% 27.15 122 27.20 20 10.90
2012-01-03 2204 8319588 3419 233124815 27.50 28.40 27.50 27.75 0.60 2.21% 27.75 98 27.80 8 11.14
2012-01-04 2204 5003203 2219 140286037 28.00 28.40 27.80 27.90 0.15 0.54% 27.90 6 27.95 69 11.20
2012-01-05 2204 4420758 1871 123814520 28.10 28.20 27.80 27.95 0.05 0.18% 27.90 78 27.95 2 11.22
2012-01-06 2204 13303916 4978 381323732 28.15 28.95 28.10 28.80 0.85 3.04% 28.80 22 28.85 110 11.57
2012-01-09 2204 20096516 6845 600093217 29.00 30.30 28.90 30.10 1.30 4.51% 30.05 107 30.10 152 12.09
2012-01-10 2204 11470441 4010 348627027 30.50 30.60 30.15 30.25 0.15 0.5% 30.25 227 30.30 52 12.15
2012-01-11 2204 9151927 3181 278771510 30.35 30.95 29.95 29.95 0.30 -0.99% 29.95 118 30.00 21 12.03
2012-01-12 2204 6833194 2636 205170520 30.30 30.30 29.75 30.10 0.15 0.5% 30.05 54 30.10 38 12.09
2012-01-13 2204 8742010 3725 258190780 30.40 30.50 29.00 29.05 1.05 -3.49% 29.05 56 29.10 7 11.67
2012-01-16 2204 8251982 3602 243853021 29.90 30.00 29.10 29.20 0.15 0.52% 29.20 17 29.25 18 11.73
2012-01-17 2204 6496554 2724 193610007 29.50 30.00 29.45 29.80 0.60 2.05% 29.80 17 29.85 41 11.97
2012-01-18 2204 6788326 3013 202063159 30.15 30.25 29.35 29.35 0.45 -1.51% 29.35 42 29.40 2 11.79
2012-01-30 2204 8874142 4156 270625238 30.10 30.80 30.10 30.60 1.25 4.26% 30.55 5 30.60 9 12.29
2012-01-31 2204 14167578 5128 442947151 30.70 31.85 30.50 31.55 0.95 3.1% 31.50 51 31.55 66 12.67
2012-02-01 2204 20683620 6216 653850776 31.50 32.05 31.10 31.30 0.25 -0.79% 31.25 50 31.30 21 12.57
2012-02-02 2204 13706252 4315 428011870 31.60 31.60 30.80 31.40 0.10 0.32% 31.40 169 31.45 135 12.61
2012-02-03 2204 20849217 6992 666156392 31.60 32.35 31.10 32.00 0.60 1.91% 32.00 27 32.05 116 12.85
2012-02-04 2204 13813908 4144 443682446 32.50 32.55 31.60 31.75 0.25 -0.78% 31.75 146 31.80 2 12.75
2012-02-06 2204 7642002 2771 244378753 32.00 32.40 31.35 31.35 0.40 -1.26% 31.35 129 31.40 10 12.59
2012-02-07 2204 9961717 3882 314616716 31.95 32.20 31.05 31.50 0.15 0.48% 31.45 149 31.50 23 12.65
2012-02-08 2204 28940366 8706 960989575 32.15 33.70 32.15 33.65 2.15 6.83% 33.60 63 33.65 43 13.51
2012-02-09 2204 14479851 5817 480742663 33.30 33.65 32.80 33.05 0.60 -1.78% 33.05 3 33.10 7 13.27
2012-02-10 2204 5753790 2741 188786259 33.05 33.30 32.50 32.70 0.35 -1.06% 32.70 11 32.75 1 13.13
2012-02-13 2204 23939406 7551 815593540 33.20 34.90 32.90 34.65 1.95 5.96% 34.60 55 34.65 93 13.92
2012-02-14 2204 10354045 4070 350191203 34.30 34.40 33.30 33.65 1.00 -2.89% 33.65 92 33.70 7 13.51
2012-02-15 2204 6485567 2980 218431347 33.60 34.00 33.40 33.80 0.15 0.45% 33.75 14 33.80 311 13.57
2012-02-16 2204 7586823 3632 248430117 33.90 33.90 31.75 32.00 1.80 -5.33% 32.00 76 32.05 14 12.85
2012-02-17 2204 5615525 2884 181082651 32.70 32.85 31.55 32.20 0.20 0.63% 32.20 114 32.25 3 12.93
2012-02-20 2204 3648002 1795 119575716 32.80 33.20 32.25 33.00 0.80 2.48% 32.95 10 33.00 35 13.25
2012-02-21 2204 8605340 2949 286356536 33.05 33.65 32.80 33.20 0.20 0.61% 33.20 106 33.25 1 13.33
2012-02-22 2204 5859947 2026 195269674 33.00 33.50 32.80 33.50 0.30 0.9% 33.45 65 33.50 135 13.45
2012-02-23 2204 9781247 3785 323477806 33.35 33.55 32.55 32.55 0.95 -2.84% 32.55 245 32.65 5 13.07
2012-02-24 2204 9555985 3987 304019017 32.35 32.60 31.55 31.55 1.00 -3.07% 31.55 1 31.60 16 12.67
2012-02-29 2204 9056235 3545 292392458 32.00 32.65 31.75 32.65 1.10 3.49% 32.60 7 32.65 32 13.11
2012-03-01 2204 18479408 5705 617252062 32.65 33.90 32.45 33.50 0.85 2.6% 33.50 154 33.55 27 13.45
2012-03-02 2204 6462657 2840 216984955 33.60 34.00 33.10 33.25 0.25 -0.75% 33.25 35 33.30 8 13.35
2012-03-03 2204 2568148 1067 85218891 33.25 33.40 33.05 33.10 0.15 -0.45% 33.10 43 33.15 3 13.29
2012-03-05 2204 4393767 1854 143608205 33.30 33.30 32.40 32.40 0.70 -2.11% 32.40 26 32.45 120 13.01
2012-03-06 2204 6604968 2676 207346979 32.40 32.40 30.95 31.40 1.00 -3.09% 31.40 12 31.45 50 12.61
2012-03-07 2204 4648041 2129 147486962 30.50 32.15 30.50 31.90 0.50 1.59% 31.85 12 31.90 22 12.81
2012-03-08 2204 4406398 2030 141850171 32.35 32.70 31.65 32.65 0.75 2.35% 32.65 83 32.70 56 13.11
2012-03-09 2204 6319432 2902 201818124 32.65 32.65 31.30 31.95 0.70 -2.14% 31.95 138 32.00 388 12.83
2012-03-12 2204 8198754 3448 254825873 31.40 31.80 30.70 31.00 0.95 -2.97% 30.95 6 31.00 444 12.45
2012-03-13 2204 8878983 3749 274744867 31.30 31.35 30.70 30.80 0.20 -0.65% 30.80 20 30.85 3 12.37
2012-03-14 2204 6932579 2886 218171368 31.45 31.70 31.30 31.45 0.65 2.11% 31.45 15 31.50 130 12.63
2012-03-15 2204 7820220 3023 250442775 31.80 32.40 31.60 31.75 0.30 0.95% 31.75 351 31.80 56 12.75
2012-03-16 2204 4188579 1937 132584328 32.00 32.00 31.45 31.55 0.20 -0.63% 31.50 58 31.55 13 12.67
2012-03-19 2204 3241636 1523 101096366 31.60 31.65 31.00 31.10 0.45 -1.43% 31.10 99 31.20 57 12.49
2012-03-20 2204 5965170 2365 185870168 31.40 31.60 30.80 31.35 0.25 0.8% 31.30 17 31.35 250 12.59
2012-03-21 2204 5088867 2461 157178446 31.20 31.25 30.60 31.00 0.35 -1.12% 30.95 4 31.00 6 12.45
2012-03-22 2204 5518213 2470 173152802 31.30 31.65 30.85 31.65 0.65 2.1% 31.60 66 31.65 5 12.71
2012-03-23 2204 6728534 2789 215066242 31.95 32.20 31.65 31.65 0.00 0% 31.65 48 31.70 1 12.71
2012-03-26 2204 3640124 2011 114497394 31.70 31.90 31.15 31.15 0.50 -1.58% 31.15 70 31.20 3 12.51
2012-03-27 2204 3490186 1677 109391231 31.50 31.60 31.10 31.20 0.05 0.16% 31.20 21 31.25 1 12.53
2012-03-28 2204 5150407 2568 158039880 31.30 31.30 30.45 30.45 0.75 -2.4% 30.45 45 30.50 33 12.23
2012-03-29 2204 11025853 4352 319805161 30.20 30.40 28.35 28.70 1.75 -5.75% 28.65 9 28.70 73 11.53
2012-03-30 2204 6845801 2967 197438285 28.50 29.15 28.45 28.85 0.15 0.52% 28.80 107 28.85 101 11.59
2012-04-02 2204 15048612 5767 411613782 28.15 28.25 26.85 26.85 2.00 -6.93% 26.85 38 26.90 39 12.20
2012-04-03 2204 12751237 4553 335783669 26.95 27.10 26.00 26.20 0.65 -2.42% 26.20 17 26.25 18 11.91
2012-04-05 2204 8953706 3220 227791625 25.40 25.75 24.85 25.75 0.45 -1.72% 25.70 29 25.75 29 11.70
2012-04-06 2204 6855043 2853 181688846 25.90 27.00 25.85 26.80 1.05 4.08% 26.80 54 26.85 22 12.18
2012-04-09 2204 7509100 3010 200202287 26.20 27.20 25.80 26.55 0.25 -0.93% 26.55 17 26.60 4 12.07
2012-04-10 2204 7122710 3121 193406913 27.15 27.50 26.75 27.30 0.75 2.82% 27.25 91 27.30 10 12.41
2012-04-11 2204 5983165 2451 161883103 27.05 27.25 26.70 27.10 0.20 -0.73% 27.05 66 27.10 95 12.32
2012-04-12 2204 3618992 2063 97451034 27.00 27.05 26.80 27.00 0.10 -0.37% 26.95 17 27.00 155 12.27
2012-04-13 2204 4679352 2216 126777258 27.05 27.30 27.00 27.10 0.10 0.37% 27.05 147 27.10 16 12.32
2012-04-16 2204 2585869 1057 69536135 26.95 27.05 26.75 26.80 0.30 -1.11% 26.80 100 26.85 8 12.18
2012-04-17 2204 6057169 2535 157176023 26.90 27.00 25.35 25.45 1.35 -5.04% 25.45 52 25.50 7 11.57
2012-04-18 2204 5724789 2917 148365965 25.80 26.40 25.05 26.30 0.85 3.34% 26.30 29 26.35 41 11.95
2012-04-19 2204 6534034 3141 173499651 26.00 27.00 25.80 26.50 0.20 0.76% 26.50 147 26.55 6 12.05
2012-04-20 2204 5926956 2854 155515958 26.50 26.65 25.70 25.80 0.70 -2.64% 25.80 155 25.85 1 11.73
2012-04-23 2204 3509330 1758 88935380 25.55 26.00 25.05 25.30 0.50 -1.94% 25.30 7 25.35 15 11.50
2012-04-24 2204 5474004 2488 136646542 25.05 25.20 24.70 25.05 0.25 -0.99% 25.05 16 25.10 13 11.39
2012-04-25 2204 4787817 1920 120556373 25.10 25.40 25.05 25.15 0.10 0.4% 25.15 74 25.20 12 11.43
2012-04-26 2204 3468237 1785 87414746 25.35 25.40 25.00 25.00 0.15 -0.6% 25.00 170 25.10 22 11.36
2012-04-27 2204 5995259 2514 147888202 25.10 25.25 24.30 24.45 0.55 -2.2% 24.45 36 24.50 5 11.11
2012-04-30 2204 6355996 2161 153526302 24.00 24.45 24.00 24.15 0.30 -1.23% 24.15 98 24.35 3 10.98
2012-05-02 2204 7822157 3622 196286197 24.50 25.80 24.50 25.80 1.65 6.83% 25.75 120 25.80 223 11.73
2012-05-03 2204 6986467 3258 183361184 25.80 26.50 25.50 26.25 0.45 1.74% 26.25 19 26.30 5 13.13
2012-05-04 2204 5718123 2514 152454279 25.90 26.95 25.85 26.80 0.55 2.1% 26.70 42 26.80 122 13.40
2012-05-07 2204 4494046 1864 117664351 26.30 26.50 25.95 26.15 0.65 -2.43% 26.15 18 26.20 50 13.08
2012-05-08 2204 4843316 1873 128782403 26.25 26.75 26.25 26.60 0.45 1.72% 26.60 1530 26.65 13 13.30
2012-05-09 2204 7207267 2769 188439010 26.40 26.40 25.90 25.90 0.70 -2.63% 25.90 84 25.95 3 12.95
2012-05-10 2204 5202092 2276 137469947 26.10 26.70 26.05 26.25 0.35 1.35% 26.25 10 26.30 7 13.13
2012-05-11 2204 3941997 2194 101768415 26.20 26.30 25.65 25.65 0.60 -2.29% 25.65 24 25.70 23 12.83
2012-05-14 2204 2532322 1303 64487959 25.60 25.95 25.15 25.30 0.35 -1.36% 25.30 13 25.35 9 12.65
2012-05-15 2204 5221533 2254 130550299 24.85 25.25 24.65 25.05 0.25 -0.99% 25.05 9 25.10 109 12.53
2012-05-16 2204 6141682 2777 151483641 25.10 25.20 24.30 24.30 0.75 -2.99% 24.30 172 24.35 6 12.15
2012-05-17 2204 3984450 1640 98683470 24.80 24.90 24.60 24.85 0.55 2.26% 24.80 105 24.85 42 12.43
2012-05-18 2204 5270958 2020 128172326 24.50 24.70 24.10 24.15 0.70 -2.82% 24.15 49 24.20 80 12.08
2012-05-21 2204 4266725 1681 105092539 24.25 25.00 24.25 24.35 0.20 0.83% 24.35 13 24.40 17 12.18
2012-05-22 2204 4303856 1843 106306650 24.90 24.95 24.55 24.55 0.20 0.82% 24.55 41 24.60 15 12.28
2012-05-23 2204 6499872 2494 154774862 24.30 24.30 23.45 23.45 1.10 -4.48% 23.45 97 23.50 46 11.73
2012-05-24 2204 6876564 2887 157795045 23.50 23.80 22.25 22.45 1.00 -4.26% 22.45 17 22.50 116 11.23
2012-05-25 2204 4287282 1820 96833969 22.60 22.85 22.45 22.50 0.05 0.22% 22.50 903 22.55 12 11.25
2012-05-28 2204 2989602 1409 68048635 22.75 23.10 22.50 23.10 0.60 2.67% 23.05 5 23.10 114 11.55
2012-05-29 2204 4012544 1221 98097585 23.65 24.70 23.65 24.70 1.60 6.93% 24.70 16615 0.00 0 12.35
2012-05-30 2204 24650033 8272 639210158 25.30 26.35 25.30 26.20 1.50 6.07% 26.20 50 26.25 83 13.10
2012-05-31 2204 14792197 5567 389138847 26.00 26.80 25.75 26.60 0.40 1.53% 26.60 139 26.65 26 13.30
2012-06-01 2204 8404459 3834 218018048 26.40 26.50 25.10 25.40 1.20 -4.51% 25.40 12 25.45 12 12.70
2012-06-04 2204 7971056 3448 198318400 24.60 25.35 24.25 24.95 0.45 -1.77% 24.90 139 24.95 27 12.48
2012-06-05 2204 8586833 3905 221814671 25.60 26.25 25.25 25.85 0.90 3.61% 25.85 75 25.90 1 12.93
2012-06-06 2204 4506296 2314 117065146 26.15 26.30 25.75 26.00 0.15 0.58% 25.95 46 26.00 72 13.00
2012-06-07 2204 3984625 1918 103576983 26.50 26.50 25.65 25.85 0.15 -0.58% 25.80 53 25.85 42 12.93
2012-06-08 2204 7396637 3363 195177432 26.20 26.80 26.05 26.20 0.35 1.35% 26.15 64 26.20 91 13.10
2012-06-11 2204 9487200 4027 255112945 26.80 27.20 26.55 26.70 0.50 1.91% 26.70 99 26.75 41 13.35
2012-06-12 2204 3680000 1911 97142350 26.50 26.60 26.10 26.50 0.20 -0.75% 26.45 18 26.50 4 13.25
2012-06-13 2204 5114085 2418 137071962 26.90 27.10 26.60 26.65 0.15 0.57% 26.65 18 26.70 13 13.33
2012-06-14 2204 3864874 2004 103768488 26.65 27.05 26.65 26.70 0.05 0.19% 26.70 57 26.75 5 13.35
2012-06-15 2204 7057073 2859 191842277 27.00 27.40 26.85 27.40 0.70 2.62% 27.35 135 27.40 76 13.70
2012-06-18 2204 9194170 3696 252171052 28.20 28.20 27.00 27.00 0.40 -1.46% 27.00 337 27.05 12 13.50
2012-06-19 2204 5550416 2195 147728256 27.00 27.00 26.40 26.60 0.40 -1.48% 26.55 11 26.60 34 13.30
2012-06-20 2204 5316629 2543 143489570 26.60 27.20 26.55 27.20 0.60 2.26% 27.15 75 27.20 69 13.60
2012-06-21 2204 3272707 1512 88021530 27.15 27.15 26.70 27.00 0.20 -0.74% 26.95 5 27.00 435 13.50
2012-06-22 2204 2513344 1264 67373151 26.55 27.00 26.50 26.85 0.15 -0.56% 26.85 28 26.90 3 13.43
2012-06-25 2204 1432870 938 38174890 26.70 26.85 26.50 26.60 0.25 -0.93% 26.60 26 26.70 23 13.30
2012-06-26 2204 2232119 1248 59753061 26.60 27.00 26.50 26.65 0.05 0.19% 26.65 22 26.70 6 13.33
2012-06-27 2204 1599825 872 42787493 26.90 26.90 26.60 26.70 0.05 0.19% 26.70 5 26.75 10 13.35
2012-06-28 2204 1460861 879 38982353 27.00 27.00 26.50 26.60 0.10 -0.37% 26.55 71 26.60 17 13.30
2012-06-29 2204 2548830 1445 68533260 26.60 27.00 26.60 27.00 0.40 1.5% 26.95 41 27.00 150 13.50
2012-07-02 2204 4062662 1752 109564553 27.10 27.20 26.75 26.75 0.25 -0.93% 26.75 103 26.80 15 13.38
2012-07-03 2204 2557121 1239 69135167 26.85 27.15 26.85 27.00 0.25 0.93% 27.00 917 27.05 53 13.50
2012-07-04 2204 6073186 2174 166417494 27.25 27.75 27.10 27.10 0.10 0.37% 27.10 381 27.20 1 13.55
2012-07-05 2204 4308022 1666 115700640 27.15 27.25 26.65 26.90 0.20 -0.74% 26.90 5 26.95 53 13.45
2012-07-06 2204 4164261 1664 112053618 27.10 27.10 26.75 27.00 0.10 0.37% 26.95 16 27.00 100 13.50
2012-07-09 2204 2941068 901 78753513 26.80 26.90 26.70 26.75 0.25 -0.93% 26.70 69 26.75 11 13.38
2012-07-10 2204 3400214 1174 89988998 26.90 26.90 26.05 26.20 0.55 -2.06% 26.20 43 26.25 79 13.10
2012-07-11 2204 8218500 2611 213302300 26.15 26.20 25.60 26.05 0.15 -0.57% 26.05 81 26.10 88 13.03
2012-07-12 2204 7349672 3118 185686182 25.00 25.60 25.00 25.30 0.00 -2.88% 25.30 24 25.35 23 12.65
2012-07-13 2204 2393139 1125 60127243 25.30 25.45 25.00 25.00 0.30 -1.19% 25.00 197 25.10 15 12.50
2012-07-16 2204 2109920 821 52848888 25.30 25.30 24.90 25.00 0.00 0% 25.00 18 25.05 19 12.50
2012-07-17 2204 2222542 1099 56360242 25.00 25.70 25.00 25.70 0.70 2.8% 25.65 9 25.70 59 12.85
2012-07-18 2204 2603641 992 66147819 25.70 25.75 25.20 25.30 0.40 -1.56% 25.30 157 25.35 2 12.65
2012-07-19 2204 1767531 980 45053300 25.70 25.75 25.30 25.30 0.00 0% 25.30 76 25.35 2 12.65
2012-07-20 2204 1418152 673 35607730 25.35 25.40 25.00 25.20 0.10 -0.4% 25.15 1 25.20 11 12.60
2012-07-23 2204 5149207 2089 125224737 25.00 25.00 24.00 24.35 0.85 -3.37% 24.30 52 24.40 15 12.18
2012-07-24 2204 2834970 1201 69450506 24.10 24.70 24.10 24.70 0.35 1.44% 24.65 22 24.70 8 12.35
2012-07-25 2204 2700509 1222 67108121 24.50 25.10 24.30 24.60 0.10 -0.4% 24.60 62 24.65 7 12.30
2012-07-26 2204 1439318 880 35598289 24.90 24.95 24.60 24.65 0.05 0.2% 24.65 30 24.70 20 12.33
2012-07-27 2204 2399732 1325 60037100 25.00 25.15 24.85 25.00 0.35 1.42% 25.00 196 25.05 11 12.50
2012-07-30 2204 2503297 1063 63370732 25.00 25.50 25.00 25.15 0.15 0.6% 25.10 161 25.15 1 12.58
2012-07-31 2204 3057012 1257 77838957 25.15 25.70 25.00 25.65 0.50 1.99% 25.65 23 25.70 73 12.83
2012-08-01 2204 6698761 2705 175287836 25.60 26.50 25.60 26.15 0.50 1.95% 26.15 73 26.20 19 13.08
2012-08-03 2204 3493867 1620 90739433 25.85 26.30 25.70 25.70 0.45 -1.72% 25.70 1 25.80 18 12.85
2012-08-06 2204 3379556 1457 88190906 26.20 26.30 25.90 26.05 0.35 1.36% 26.05 24 26.10 51 13.03
2012-08-07 2204 3615007 1613 94241381 26.00 26.20 25.85 26.10 0.05 0.19% 26.05 96 26.10 9 13.05
2012-08-08 2204 7952189 2913 212104760 26.10 26.90 26.10 26.60 0.50 1.92% 26.60 211 26.65 147 13.30
2012-08-09 2204 5531476 2391 148405120 26.80 26.95 26.65 26.95 0.35 1.32% 26.95 29 27.00 1032 13.48
2012-08-10 2204 2919118 1317 78367401 26.95 27.00 26.65 26.90 0.05 -0.19% 26.85 15 26.90 138 13.45
2012-08-13 2204 2294449 914 61093065 27.00 27.05 26.35 26.55 0.35 -1.3% 26.55 196 26.60 23 13.28
2012-08-14 2204 2097901 1027 56085264 26.60 26.85 26.55 26.70 0.15 0.56% 26.65 9 26.70 32 13.35
2012-08-15 2204 2131851 889 56801407 26.50 26.90 26.45 26.50 0.20 -0.75% 26.50 111 26.55 3 13.25
2012-08-16 2204 3754400 1644 99933782 27.00 27.00 26.40 26.45 0.05 -0.19% 26.45 4 26.50 133 13.23
2012-08-17 2204 2278086 1061 59820786 26.40 26.70 26.00 26.00 0.45 -1.7% 26.00 56 26.05 28 13.00
2012-08-20 2204 2545322 1129 64630258 25.75 25.95 25.15 25.30 0.70 -2.69% 25.30 223 25.40 17 12.65
2012-08-21 2204 2387954 1001 60770062 25.40 25.65 25.25 25.60 0.30 1.19% 25.55 18 25.60 95 12.80
2012-08-22 2204 1336847 729 34261600 25.60 25.75 25.30 25.75 0.15 0.59% 25.70 17 25.75 159 12.88
2012-08-23 2204 1222059 582 31294374 25.50 25.80 25.40 25.80 0.05 0.19% 25.70 296 25.80 92 12.90
2012-08-24 2204 2857083 1494 74421337 25.60 26.35 25.55 25.80 0.00 0% 25.80 160 25.90 30 12.90
2012-08-27 2204 1042500 559 26938500 26.10 26.20 25.70 25.75 0.05 -0.19% 25.75 52 25.80 8 12.88
2012-08-28 2204 2820085 1265 73353251 26.00 26.15 25.90 25.90 0.15 0.58% 25.90 1039 25.95 3 12.95
2012-08-29 2204 7253836 2952 193669972 26.10 27.05 26.00 27.05 1.15 4.44% 27.00 69 27.05 17 13.53
2012-08-30 2204 7154697 2660 195155176 27.20 27.70 26.90 26.90 0.15 -0.55% 26.90 195 26.95 6 13.45
2012-08-31 2204 8528633 2408 232386866 27.10 27.60 26.95 27.40 0.50 1.86% 27.40 15 27.45 17 13.70
2012-09-03 2204 4667655 1916 129019237 27.60 27.75 27.40 27.70 0.30 1.09% 27.70 251 27.75 122 12.82
2012-09-04 2204 4506536 2129 122646677 27.70 27.70 26.80 27.20 0.50 -1.81% 27.15 34 27.25 16 12.59
2012-09-05 2204 2451268 1646 66000148 27.00 27.10 26.75 26.85 0.35 -1.29% 26.85 34 26.90 149 12.43
2012-09-06 2204 1511410 750 40606975 27.00 27.00 26.70 26.90 0.05 0.19% 26.90 25 26.95 52 12.45
2012-09-07 2204 4704568 2004 127641444 27.65 27.65 26.85 26.85 0.05 -0.19% 26.85 7 26.90 9 12.43
2012-09-10 2204 4456850 2023 122043021 27.05 27.55 26.95 27.30 0.45 1.68% 27.30 87 27.35 97 12.64
2012-09-11 2204 1547147 1060 41963219 27.30 27.30 27.00 27.05 0.25 -0.92% 27.05 47 27.10 46 12.52
2012-09-12 2204 3184716 1494 85987532 27.30 27.30 26.85 26.90 0.15 -0.55% 26.90 24 26.95 4 12.45
2012-09-13 2204 3699855 1936 100823473 27.00 27.40 26.90 27.20 0.30 1.12% 27.20 537 27.25 99 12.59
2012-09-14 2204 13135648 5370 371696386 27.45 28.95 27.40 28.65 1.45 5.33% 28.60 134 28.65 41 13.26
2012-09-17 2204 10153431 3612 288713498 29.00 29.10 28.00 28.20 0.45 -1.57% 28.15 56 28.20 55 13.06
2012-09-18 2204 2984872 1552 83441066 28.00 28.15 27.60 28.05 0.15 -0.53% 28.00 59 28.05 35 12.99
2012-09-19 2204 7358296 2826 206886677 28.00 28.55 27.80 27.90 0.15 -0.53% 27.90 64 27.95 22 12.92
2012-09-20 2204 6715133 2815 183380528 28.00 28.05 27.00 27.30 0.60 -2.15% 27.30 98 27.35 58 12.64
2012-09-21 2204 6264372 2367 170477075 27.50 27.60 27.00 27.20 0.10 -0.37% 27.20 39 27.25 64 12.59
2012-09-24 2204 5043896 1986 138680909 27.35 27.80 27.20 27.75 0.55 2.02% 27.70 25 27.75 85 12.85
2012-09-25 2204 2110068 1157 58552869 27.75 28.00 27.55 27.55 0.20 -0.72% 27.55 5 27.60 1 12.75
2012-09-26 2204 1625168 909 44910817 27.55 27.85 27.30 27.65 0.10 0.36% 27.65 36 27.70 120 12.80
2012-09-27 2204 5192978 2323 146654074 27.70 28.40 27.55 28.35 0.70 2.53% 28.30 43 28.35 80 13.13
2012-09-28 2204 3909044 1382 110737484 28.40 28.60 28.15 28.30 0.05 -0.18% 28.25 7 28.30 78 13.10
2012-10-01 2204 3187001 1310 90635019 28.30 28.65 28.00 28.40 0.10 0.35% 28.40 50 28.45 6 13.15
2012-10-02 2204 2301216 1082 65340780 28.45 28.50 28.25 28.50 0.10 0.35% 28.45 172 28.50 41 13.19
2012-10-03 2204 3033964 1306 86275725 28.60 28.60 28.25 28.50 0.00 0% 28.45 2 28.50 63 13.19
2012-10-04 2204 2143484 1186 60783571 28.60 28.70 28.05 28.20 0.30 -1.05% 28.20 5 28.25 6 13.06
2012-10-05 2204 1052100 547 29803279 28.20 28.50 28.20 28.25 0.05 0.18% 28.25 12 28.30 24 13.08
2012-10-08 2204 1392800 798 39357867 28.45 28.45 28.10 28.10 0.15 -0.53% 28.10 14 28.15 3 13.01
2012-10-09 2204 3059825 1881 87180265 28.20 28.65 28.10 28.60 0.50 1.78% 28.55 6 28.60 166 13.24
2012-10-11 2204 11900380 4172 346945763 28.60 29.50 28.20 29.20 0.60 2.1% 29.15 43 29.20 13 13.52
2012-10-12 2204 4835435 2282 140183515 29.20 29.20 28.85 29.05 0.15 -0.51% 29.00 70 29.10 46 13.45
2012-10-15 2204 5298803 2366 156191031 29.20 29.90 29.00 29.35 0.30 1.03% 29.35 6 29.45 3 13.59
2012-10-16 2204 2148427 1191 62857392 29.50 29.50 29.10 29.15 0.20 -0.68% 29.15 18 29.20 49 13.50
2012-10-17 2204 3264524 1814 94818237 29.20 29.45 28.70 28.70 0.45 -1.54% 28.70 15 28.80 102 13.29
2012-10-18 2204 2664605 1238 75861420 28.80 28.90 28.20 28.25 0.45 -1.57% 28.25 28 28.30 21 13.08
2012-10-19 2204 2060231 1150 58488759 28.20 28.55 28.20 28.30 0.05 0.18% 28.30 76 28.35 1 13.10
2012-10-22 2204 3444690 1743 94864659 27.90 27.90 27.35 27.50 0.80 -2.83% 27.45 63 27.50 63 12.73
2012-10-23 2204 3436600 1651 93461718 27.35 27.55 27.00 27.00 0.50 -1.82% 26.95 104 27.00 52 12.50
2012-10-24 2204 2856133 1410 77509250 26.95 27.35 26.80 27.10 0.10 0.37% 27.10 58 27.15 77 12.55
2012-10-25 2204 1621111 863 43820679 27.25 27.30 26.70 26.70 0.40 -1.48% 26.65 66 26.70 6 12.36
2012-10-26 2204 2756826 1197 72688914 26.85 26.95 26.10 26.20 0.50 -1.87% 26.20 18 26.25 10 12.13
2012-10-29 2204 1256226 631 33003430 26.70 26.70 26.00 26.20 0.00 0% 26.15 67 26.25 21 12.13
2012-10-30 2204 1609149 875 42742431 26.70 26.95 26.25 26.45 0.25 0.95% 26.40 34 26.45 84 12.25
2012-10-31 2204 1626112 997 43034068 26.80 26.80 26.20 26.30 0.15 -0.57% 26.30 13 26.35 12 12.18
2012-11-01 2204 3268715 1713 83981981 26.00 26.35 25.10 26.35 0.05 0.19% 26.30 1 26.35 99 12.20
2012-11-02 2204 1815040 963 48006464 26.35 26.80 26.15 26.70 0.35 1.33% 26.70 10 26.75 3 12.84
2012-11-05 2204 1097357 485 29069224 26.50 26.65 26.30 26.55 0.15 -0.56% 26.50 84 26.55 1 12.76
2012-11-06 2204 1169827 572 30963921 26.55 26.70 26.15 26.70 0.15 0.56% 26.65 3 26.70 9 12.84
2012-11-07 2204 2261835 1301 60259931 26.70 26.90 26.35 26.75 0.05 0.19% 26.75 67 26.80 1 12.86
2012-11-08 2204 1933705 1325 50990784 26.20 26.55 26.15 26.50 0.25 -0.93% 26.45 1 26.50 10 12.74
2012-11-09 2204 2994442 1553 79734149 26.20 27.05 26.15 26.80 0.30 1.13% 26.80 60 26.85 7 12.88
2012-11-12 2204 878104 532 23490087 26.90 26.90 26.65 26.75 0.05 -0.19% 26.75 62 26.80 51 12.86
2012-11-13 2204 7349719 3507 185622402 26.50 26.55 24.90 24.90 1.85 -6.92% 24.90 88 25.00 93 11.97
2012-11-14 2204 5451858 1997 136039012 24.70 25.15 24.60 25.10 0.20 0.8% 25.10 1 25.15 35 12.07
2012-11-15 2204 2281540 1057 56807883 25.10 25.10 24.65 25.00 0.10 -0.4% 24.95 12 25.00 58 12.02
2012-11-16 2204 1778444 950 44651950 25.00 25.35 24.90 25.15 0.15 0.6% 25.10 9 25.15 52 12.09
2012-11-19 2204 826366 480 20676700 25.20 25.30 24.90 24.90 0.25 -0.99% 24.85 54 24.90 11 11.97
2012-11-20 2204 1147376 523 28670385 25.00 25.20 24.80 24.80 0.10 -0.4% 24.80 118 24.85 12 11.92
2012-11-21 2204 1566552 833 38565210 24.80 25.00 24.30 24.35 0.45 -1.81% 24.35 6 24.40 57 11.71
2012-11-22 2204 921600 515 22698177 24.55 24.75 24.50 24.60 0.25 1.03% 24.60 10 24.65 40 11.83
2012-11-23 2204 2151814 1317 54457355 24.70 25.45 24.70 25.40 0.80 3.25% 25.40 2 25.45 86 12.21
2012-11-26 2204 2698290 1330 70075821 25.65 26.15 25.60 26.10 0.70 2.76% 26.05 67 26.10 27 12.55
2012-11-27 2204 1671580 1009 43841252 26.30 26.35 26.05 26.35 0.25 0.96% 26.25 79 26.35 116 12.67
2012-11-28 2204 1276552 722 33348954 26.05 26.30 26.00 26.30 0.05 -0.19% 26.15 59 26.30 102 12.64
2012-11-29 2204 2587725 1324 68307326 26.30 26.65 26.20 26.25 0.05 -0.19% 26.25 20 26.30 11 12.62
2012-11-30 2204 2934614 1674 78190729 26.55 26.80 26.40 26.70 0.45 1.71% 26.60 1 26.70 165 12.84
2012-12-03 2204 1755074 995 46918010 26.70 26.90 26.55 26.65 0.05 -0.19% 26.65 23 26.70 20 12.81
2012-12-04 2204 1230326 523 32652087 26.60 26.65 26.40 26.65 0.00 0% 26.60 18 26.65 31 12.81
2012-12-05 2204 1870353 1200 50087686 26.65 27.00 26.45 26.75 0.10 0.38% 26.70 2 26.75 1 12.86
2012-12-06 2204 3329797 1552 90200725 26.75 27.45 26.70 26.70 0.05 -0.19% 26.70 184 26.75 3 12.84
2012-12-07 2204 1037810 670 27742022 26.65 26.90 26.55 26.85 0.15 0.56% 26.80 1 26.85 41 12.91
2012-12-10 2204 765220 436 20450931 26.85 27.00 26.55 26.60 0.25 -0.93% 26.60 45 26.70 24 12.79
2012-12-11 2204 1237284 707 33019129 26.80 26.80 26.50 26.75 0.15 0.56% 26.70 16 26.75 84 12.86
2012-12-12 2204 2190707 1194 58878478 27.00 27.00 26.70 27.00 0.25 0.93% 26.95 57 27.00 474 12.98
2012-12-13 2204 2541947 1186 68741009 27.05 27.20 26.80 27.15 0.15 0.56% 27.10 133 27.15 1 13.05
2012-12-14 2204 1840924 1045 49964938 27.20 27.30 27.00 27.20 0.05 0.18% 27.15 3 27.20 398 13.08
2012-12-17 2204 1409221 701 38281697 27.40 27.45 26.85 26.90 0.30 -1.1% 26.90 27 26.95 20 12.93
2012-12-18 2204 1465207 1016 39716116 27.00 27.30 26.85 27.30 0.40 1.49% 27.25 18 27.30 41 13.13
2012-12-19 2204 1827460 875 50181250 27.50 27.60 27.30 27.50 0.20 0.73% 27.45 29 27.50 66 13.22
2012-12-20 2204 1379562 631 37428308 27.50 27.50 26.90 26.95 0.55 -2% 26.90 21 26.95 14 12.96
2012-12-21 2204 1966079 925 52195023 26.95 27.00 26.35 26.35 0.60 -2.23% 26.35 40 26.40 1 12.67
2012-12-22 2204 532329 292 14165566 26.50 26.70 26.50 26.50 0.15 0.57% 26.50 41 26.60 8 12.74
2012-12-24 2204 1288213 886 34585655 26.70 27.10 26.45 26.90 0.40 1.51% 26.80 50 26.90 21 12.93
2012-12-25 2204 1404836 776 37998350 26.80 27.25 26.75 27.15 0.25 0.93% 27.10 112 27.15 58 13.05
2012-12-26 2204 1635076 722 44373153 27.15 27.30 27.00 27.20 0.05 0.18% 27.15 9 27.20 10 13.08
2012-12-27 2204 1993550 995 54408673 27.40 27.50 27.05 27.15 0.05 -0.18% 27.15 4 27.20 9 13.05
2012-12-28 2204 1451798 676 39512409 27.50 27.50 27.05 27.25 0.10 0.37% 27.20 2 27.25 22 13.10