仁寶(2324)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　30.00
0
0%		30.90
0.9
3%		31.30
0.4
1.29%		31.40
0.1
0.32%		31.85
0.45
1.43%		 　32.10
0.25
0.78%		32.25
0.15
0.47%		31.85
-0.4
-1.24%		32.00
0.15
0.47%		32.20
0.2
0.63%		 　31.40
-0.8
-2.48%		31.95
0.55
1.75%		32.00
0.05
0.16%		 　　　　　　　　　　32.40
0.4
1.25%		33.20
0.8
2.47%		31.82
2 月32.75
-0.45
-1.36%		34.80
2.05
6.26%		35.00
0.2
0.57%		34.10
-0.9
-2.57%		 33.65
-0.45
-1.32%		34.95
1.3
3.86%		35.10
0.15
0.43%		34.50
-0.6
-1.71%		34.00
-0.5
-1.45%		 　34.25
0.25
0.74%		34.25
0
0%		34.60
0.35
1.02%		34.00
-0.6
-1.73%		33.95
-0.05
-0.15%		 　33.95
0
0%		33.60
-0.35
-1.03%		34.95
1.35
4.02%		34.90
-0.05
-0.14%		34.65
-0.25
-0.72%		 　　　34.80
0.15
0.43%		 34.29
3 月34.05
-0.75
-2.16%		33.90
-0.15
-0.44%		33.60
-0.3
-0.88%		 32.90
-0.7
-2.08%		32.35
-0.55
-1.67%		32.00
-0.35
-1.08%		33.50
1.5
4.69%		34.35
0.85
2.54%		 　34.50
0.15
0.44%		34.70
0.2
0.58%		35.10
0.4
1.15%		34.55
-0.55
-1.57%		34.75
0.2
0.58%		 　34.60
-0.15
-0.43%		34.75
0.15
0.43%		34.10
-0.65
-1.87%		34.85
0.75
2.2%		34.00
-0.85
-2.44%		 　34.15
0.15
0.44%		34.50
0.35
1.02%		34.05
-0.45
-1.3%		33.50
-0.55
-1.62%		33.20
-0.3
-0.9%		 33.99
4 月　33.70
0.5
1.51%		33.45
-0.25
-0.74%		 32.65
-0.8
-2.39%		32.45
-0.2
-0.61%		 　32.50
0.05
0.15%		33.00
0.5
1.54%		33.45
0.45
1.36%		33.40
-0.05
-0.15%		33.80
0.4
1.2%		 　33.40
-0.4
-1.18%		31.20
-2.2
-6.59%		32.40
1.2
3.85%		32.80
0.4
1.23%		33.05
0.25
0.76%		 　33.80
0.75
2.27%		33.95
0.15
0.44%		33.75
-0.2
-0.59%		32.60
-1.15
-3.41%		33.10
0.5
1.53%		 　33.60
0.5
1.51%		 33.22
5 月　35.60
2
5.95%		35.45
-0.15
-0.42%		35.05
-0.4
-1.13%		 　34.60
-0.45
-1.28%		34.20
-0.4
-1.16%		33.25
-0.95
-2.78%		33.75
0.5
1.5%		32.85
-0.9
-2.67%		 　33.20
0.35
1.07%		32.95
-0.25
-0.75%		31.20
-1.75
-5.31%		33.00
1.8
5.77%		31.60
-1.4
-4.24%		 　32.00
0.4
1.27%		32.00
0
0%		31.20
-0.8
-2.5%		31.40
0.2
0.64%		31.40
0
0%		 　30.95
-0.45
-1.43%		31.80
0.85
2.75%		31.50
-0.3
-0.94%		30.80
-0.7
-2.22%		32.71
6 月29.50
-1.3
-4.22%		 　28.95
-0.55
-1.86%		28.50
-0.45
-1.55%		28.75
0.25
0.88%		29.30
0.55
1.91%		29.35
0.05
0.17%		 　28.70
-0.65
-2.21%		28.10
-0.6
-2.09%		27.50
-0.6
-2.14%		27.40
-0.1
-0.36%		27.80
0.4
1.46%		 　28.40
0.6
2.16%		28.45
0.05
0.18%		28.85
0.4
1.41%		28.30
-0.55
-1.91%		27.60
-0.7
-2.47%		 　26.90
-0.7
-2.54%		26.85
-0.05
-0.19%		27.00
0.15
0.56%		27.25
0.25
0.93%		27.35
0.1
0.37%		 28.09
7 月　27.40
0.05
0.18%		27.70
0.3
1.09%		27.95
0.25
0.9%		28.00
0.05
0.18%		28.25
0.25
0.89%		 　28.05
-0.2
-0.71%		28.00
-0.05
-0.18%		27.20
-0.8
-2.86%		27.00
-0.2
-0.74%		27.20
0.2
0.74%		 　27.15
-0.05
-0.18%		27.15
0
0%		26.15
-1
-3.68%		26.90
0.75
2.87%		27.15
0.25
0.93%		 　26.85
-0.3
-1.1%		27.05
0.2
0.74%		27.05
0
0%		26.70
-0.35
-1.29%		27.55
0.85
3.18%		 　27.75
0.2
0.73%		28.20
0.45
1.62%		27.39
8 月27.80
-0.4
-1.42%		 27.00
-0.8
-2.88%		 　27.10
0.1
0.37%		27.40
0.3
1.11%		27.60
0.2
0.73%		28.00
0.4
1.45%		28.50
0.5
1.79%		 　28.25
-0.25
-0.88%		28.45
0.2
0.71%		28.55
0.1
0.35%		28.25
-0.3
-1.05%		27.45
-0.8
-2.83%		 　27.60
0.15
0.55%		28.00
0.4
1.45%		27.50
-0.5
-1.79%		27.00
-0.5
-1.82%		26.80
-0.2
-0.74%		 　26.70
-0.1
-0.37%		26.75
0.05
0.19%		26.45
-0.3
-1.12%		25.60
-0.85
-3.21%		26.25
0.65
2.54%		27.39
9 月 　25.05
-1.2
-4.57%		25.05
0
0%		25.45
0.4
1.6%		25.20
-0.25
-0.98%		25.40
0.2
0.79%		 　25.70
0.3
1.18%		25.65
-0.05
-0.19%		25.70
0.05
0.19%		25.85
0.15
0.58%		26.70
0.85
3.29%		 　26.30
-0.4
-1.5%		26.10
-0.2
-0.76%		26.75
0.65
2.49%		26.70
-0.05
-0.19%		26.80
0.1
0.37%		 　26.60
-0.2
-0.75%		26.55
-0.05
-0.19%		25.85
-0.7
-2.64%		26.10
0.25
0.97%		26.35
0.25
0.96%		 25.91
10 月25.40
-0.95
-3.61%		25.50
0.1
0.39%		24.95
-0.55
-2.16%		24.05
-0.9
-3.61%		24.00
-0.05
-0.21%		 　23.40
-0.6
-2.5%		23.20
-0.2
-0.85%		 21.65
-1.55
-6.68%		21.70
0.05
0.23%		 　21.70
0
0%		21.75
0.05
0.23%		21.40
-0.35
-1.61%		21.00
-0.4
-1.87%		21.00
0
0%		 　20.80
-0.2
-0.95%		20.55
-0.25
-1.2%		20.40
-0.15
-0.73%		20.65
0.25
1.23%		19.25
-1.4
-6.78%		 　18.30
-0.95
-4.94%		18.80
0.5
2.73%		18.40
-0.4
-2.13%		21.62
11 月18.15
-0.25
-1.36%		19.05
0.9
4.96%		 　18.85
-0.2
-1.05%		18.80
-0.05
-0.27%		18.75
-0.05
-0.27%		18.50
-0.25
-1.33%		19.20
0.7
3.78%		 　18.55
-0.65
-3.39%		18.15
-0.4
-2.16%		18.30
0.15
0.83%		18.50
0.2
1.09%		18.35
-0.15
-0.81%		 　18.35
0
0%		18.05
-0.3
-1.63%		17.80
-0.25
-1.39%		17.40
-0.4
-2.25%		18.15
0.75
4.31%		 　18.65
0.5
2.75%		18.60
-0.05
-0.27%		18.35
-0.25
-1.34%		18.40
0.05
0.27%		19.65
1.25
6.79%		 18.57
12 月　　20.50
0.85
4.33%		20.55
0.05
0.24%		20.45
-0.1
-0.49%		20.30
-0.15
-0.73%		20.45
0.15
0.74%		 　20.30
-0.15
-0.73%		19.85
-0.45
-2.22%		19.80
-0.05
-0.25%		20.00
0.2
1.01%		19.80
-0.2
-1%		 　19.20
-0.6
-3.03%		19.10
-0.1
-0.52%		19.20
0.1
0.52%		19.00
-0.2
-1.04%		18.95
-0.05
-0.26%		19.15
0.2
1.06%		 19.30
0.15
0.78%		19.40
0.1
0.52%		19.30
-0.1
-0.52%		19.50
0.2
1.04%		19.55
0.05
0.26%		　　　19.69

說明:最高漲幅:6.79%最低跌幅:-6.78% 最高價:35.60最低價:17.40平均價:27.82,灰色底表示週末,漲138天(55.85)元,跌157天(-76.3)元,平盤14天
7%=1,6%=4,5%=2,4%=7,3%=10,2%=19,1%=61,0%=48,-0%=4,-1%=5,-2%=8,-3%=19,-4%=24,-5%=38,-6%=59,

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 2324 4199329 1154 126518129 30.20 30.30 29.90 30.00 0.20 0% 30.00 303 30.05 3 9.87
2012-01-03 2324 8339613 3077 255531362 30.40 31.00 30.10 30.90 0.90 3% 30.80 1 30.90 72 10.16
2012-01-04 2324 8499309 3029 265876127 31.25 31.50 30.90 31.30 0.40 1.29% 31.25 5 31.30 222 10.30
2012-01-05 2324 8618189 2125 269255671 31.30 31.40 30.95 31.40 0.10 0.32% 31.35 5 31.40 35 10.33
2012-01-06 2324 10956619 2946 345304320 31.60 31.85 31.30 31.85 0.45 1.43% 31.80 11 31.85 551 10.48
2012-01-09 2324 8748604 2458 278704020 31.85 32.20 31.25 32.10 0.25 0.78% 32.05 7 32.10 69 10.56
2012-01-10 2324 14513027 4176 470693393 32.20 32.75 32.00 32.25 0.15 0.47% 32.20 1 32.25 90 10.61
2012-01-11 2324 12473853 3327 398795052 32.50 32.60 31.65 31.85 0.40 -1.24% 31.80 755 31.85 1014 10.48
2012-01-12 2324 11467969 3995 365282318 31.90 32.00 31.75 32.00 0.15 0.47% 31.95 8 32.00 434 10.53
2012-01-13 2324 10249683 3355 330692170 32.30 32.70 32.00 32.20 0.20 0.63% 32.15 29 32.20 285 10.59
2012-01-16 2324 6148607 2332 194093600 32.60 32.60 31.00 31.40 0.80 -2.48% 31.40 14 31.50 10 10.33
2012-01-17 2324 4687097 1963 149574156 31.80 32.10 31.40 31.95 0.55 1.75% 31.95 49 32.00 207 10.51
2012-01-18 2324 7775445 2245 248209129 32.20 32.20 31.50 32.00 0.05 0.16% 31.95 900 32.00 172 10.53
2012-01-30 2324 15690291 5036 507840377 32.30 32.50 32.05 32.40 0.40 1.25% 32.35 29 32.40 13 10.66
2012-01-31 2324 12428069 3801 404278306 32.50 33.20 31.90 33.20 0.80 2.47% 32.50 1 33.20 451 10.92
2012-02-01 2324 8176989 2850 267031702 33.00 33.00 32.45 32.75 0.45 -1.36% 32.70 5 32.75 7 10.77
2012-02-02 2324 23025004 7449 791176316 33.00 35.00 32.95 34.80 2.05 6.26% 34.75 2 34.80 44 11.45
2012-02-03 2324 10168828 4074 349639057 34.90 35.15 33.95 35.00 0.20 0.57% 34.80 2 35.00 4043 11.51
2012-02-04 2324 6217773 2675 213324432 34.25 34.95 34.05 34.10 0.90 -2.57% 34.10 5 34.20 84 11.22
2012-02-06 2324 8999658 3261 303528343 33.90 34.10 33.45 33.65 0.45 -1.32% 33.65 32 33.70 17 11.07
2012-02-07 2324 12852306 4425 445317860 34.00 34.95 33.95 34.95 1.30 3.86% 34.90 102 34.95 134 11.50
2012-02-08 2324 10616926 3400 371234500 35.20 35.30 34.70 35.10 0.15 0.43% 35.05 9 35.10 238 11.55
2012-02-09 2324 18532664 5717 649270856 35.30 35.80 34.35 34.50 0.60 -1.71% 34.50 20 34.55 2 11.35
2012-02-10 2324 14539745 4386 496617030 34.85 34.90 33.80 34.00 0.50 -1.45% 33.95 165 34.00 188 11.18
2012-02-13 2324 7557173 2909 258263567 33.70 34.45 33.70 34.25 0.25 0.74% 34.20 9 34.25 45 11.27
2012-02-14 2324 10580424 3860 363038748 34.60 34.75 33.90 34.25 0.00 0% 34.20 1 34.25 205 11.27
2012-02-15 2324 8328773 3226 285875886 34.50 34.60 34.00 34.60 0.35 1.02% 34.55 5 34.60 107 11.38
2012-02-16 2324 10442231 3179 357446353 34.60 34.60 33.95 34.00 0.60 -1.73% 33.95 541 34.00 614 11.18
2012-02-17 2324 10123507 3823 342572909 34.50 34.60 33.30 33.95 0.05 -0.15% 33.90 3 33.95 37 11.17
2012-02-20 2324 5530405 2201 187689698 34.00 34.05 33.80 33.95 0.00 0% 33.90 181 33.95 153 11.17
2012-02-21 2324 7432221 3580 248802596 34.20 34.20 33.00 33.60 0.35 -1.03% 33.60 221 33.65 58 11.05
2012-02-22 2324 10667935 4119 366476687 33.60 34.95 33.45 34.95 1.35 4.02% 34.80 5 34.95 251 11.50
2012-02-23 2324 8925777 2684 306961075 34.80 34.90 33.95 34.90 0.05 -0.14% 34.70 1 34.90 40 11.48
2012-02-24 2324 8155908 2888 280286959 34.85 34.85 34.05 34.65 0.25 -0.72% 34.40 133 34.65 23 11.40
2012-02-29 2324 15227768 4690 528195853 34.90 35.00 34.30 34.80 0.15 0.43% 34.70 98 34.80 1147 11.45
2012-03-01 2324 9761226 3817 334169134 34.75 34.75 34.00 34.05 0.75 -2.16% 34.05 30 34.10 1 11.20
2012-03-02 2324 8928495 3240 304365711 34.30 34.60 33.80 33.90 0.15 -0.44% 33.85 139 33.90 148 11.15
2012-03-03 2324 2274367 1093 76629330 33.60 34.00 33.55 33.60 0.30 -0.88% 33.60 85 33.75 15 11.05
2012-03-05 2324 10651011 4881 350644484 33.50 33.50 32.40 32.90 0.70 -2.08% 32.90 116 32.95 18 10.82
2012-03-06 2324 9805169 3382 317309130 32.90 33.15 32.05 32.35 0.55 -1.67% 32.30 49 32.35 164 10.64
2012-03-07 2324 12525480 4037 404506442 32.15 32.60 32.00 32.00 0.35 -1.08% 32.00 734 32.10 19 10.53
2012-03-08 2324 19773972 6398 654313618 32.60 33.75 32.25 33.50 1.50 4.69% 33.50 229 33.55 302 11.02
2012-03-09 2324 14822462 5402 505116197 33.80 34.60 33.25 34.35 0.85 2.54% 34.35 2 34.40 133 11.30
2012-03-12 2324 16244137 4281 561550465 34.50 34.80 34.45 34.50 0.15 0.44% 34.50 3783 34.55 44 11.35
2012-03-13 2324 15695229 5069 544559115 34.80 35.00 34.30 34.70 0.20 0.58% 34.70 131 34.75 136 11.41
2012-03-14 2324 14442817 5261 508557395 35.20 35.50 34.90 35.10 0.40 1.15% 35.05 13 35.10 156 11.55
2012-03-15 2324 11721461 2771 410062774 35.20 35.30 34.55 34.55 0.55 -1.57% 34.55 79 34.60 1 11.37
2012-03-16 2324 13842199 4111 485066391 34.80 35.35 34.75 34.75 0.20 0.58% 34.75 175 34.90 61 11.43
2012-03-19 2324 4799021 1739 166036890 34.90 35.20 34.20 34.60 0.15 -0.43% 34.55 11 34.60 26 11.38
2012-03-20 2324 4092186 1560 142123821 34.75 34.85 34.45 34.75 0.15 0.43% 34.60 25 34.75 178 11.43
2012-03-21 2324 7236998 2580 247978199 34.15 34.65 34.10 34.10 0.65 -1.87% 34.10 478 34.25 4 11.22
2012-03-22 2324 9455061 2964 326054071 33.80 34.85 33.80 34.85 0.75 2.2% 34.80 86 34.85 61 11.46
2012-03-23 2324 10131448 2967 345508132 34.85 34.85 33.80 34.00 0.85 -2.44% 34.00 137 34.10 222 11.18
2012-03-26 2324 8189087 3208 277138291 33.85 34.15 33.60 34.15 0.15 0.44% 34.10 4 34.15 14 11.23
2012-03-27 2324 5483784 1672 188602501 34.50 34.50 34.15 34.50 0.35 1.02% 34.30 22 34.50 358 11.35
2012-03-28 2324 10494865 3712 355716142 34.50 34.50 33.65 34.05 0.45 -1.3% 34.00 4 34.05 110 11.20
2012-03-29 2324 12777865 3531 428507660 33.55 33.85 33.10 33.50 0.55 -1.62% 33.45 30 33.50 112 11.02
2012-03-30 2324 12061516 3650 399888400 33.15 33.90 32.90 33.20 0.30 -0.9% 33.15 22 33.20 28 10.92
2012-04-02 2324 15325725 5822 507938457 32.90 33.85 32.40 33.70 0.50 1.51% 33.65 187 33.70 218 11.09
2012-04-03 2324 16430628 5003 551726023 33.80 33.90 33.20 33.45 0.25 -0.74% 33.40 31 33.45 641 13.33
2012-04-05 2324 7857961 2727 257474300 32.50 33.10 32.45 32.65 0.80 -2.39% 32.65 212 32.70 14 13.01
2012-04-06 2324 8318291 3257 270380917 32.65 32.85 32.30 32.45 0.20 -0.61% 32.40 72 32.45 117 12.93
2012-04-09 2324 4457163 1731 144266485 32.00 32.75 31.80 32.50 0.05 0.15% 32.50 957 32.55 163 12.95
2012-04-10 2324 5168719 1962 170492327 32.60 33.20 32.60 33.00 0.50 1.54% 33.00 83 33.05 5 13.15
2012-04-11 2324 10098000 3216 336754716 32.95 33.50 32.70 33.45 0.45 1.36% 33.40 217 33.45 874 13.33
2012-04-12 2324 13747821 2798 459775696 33.75 33.75 33.00 33.40 0.05 -0.15% 33.40 367 33.45 76 13.31
2012-04-13 2324 8056771 2478 271619161 33.90 33.90 33.50 33.80 0.40 1.2% 33.75 5 33.80 22 13.47
2012-04-16 2324 4105667 1737 136167955 33.30 33.75 32.75 33.40 0.40 -1.18% 33.35 10 33.40 34 13.31
2012-04-17 2324 8105944 3297 259379078 33.15 33.30 31.20 31.20 2.20 -6.59% 31.20 127 31.25 3 12.43
2012-04-18 2324 8953153 3128 288856807 32.00 32.50 31.85 32.40 1.20 3.85% 32.40 148 32.45 41 12.91
2012-04-19 2324 5159750 1571 168103820 32.60 32.95 32.15 32.80 0.40 1.23% 32.70 1 32.80 401 13.07
2012-04-20 2324 9712325 3254 320948925 32.90 33.25 32.50 33.05 0.25 0.76% 33.05 143 33.10 36 13.17
2012-04-23 2324 9867044 3411 330351647 32.80 33.80 32.80 33.80 0.75 2.27% 33.70 17 33.80 31 13.47
2012-04-24 2324 9298722 2662 314863635 33.80 34.25 33.30 33.95 0.15 0.44% 33.80 63 33.95 109 13.53
2012-04-25 2324 5639714 1776 190915568 33.45 34.10 33.45 33.75 0.20 -0.59% 33.70 71 33.75 147 13.45
2012-04-26 2324 8980117 2909 298714245 34.00 34.10 32.55 32.60 1.15 -3.41% 32.60 92 32.65 7 12.99
2012-04-27 2324 6610368 2462 216400151 33.05 33.10 32.30 33.10 0.50 1.53% 32.85 3 33.10 382 13.19
2012-04-30 2324 9085679 3177 304526595 33.20 33.90 33.10 33.60 0.50 1.51% 33.55 49 33.60 61 13.39
2012-05-02 2324 22224319 7162 775539327 33.65 35.60 33.65 35.60 2.00 5.95% 35.55 104 35.60 536 14.18
2012-05-03 2324 9153620 3476 323744923 35.60 35.65 34.90 35.45 0.15 -0.42% 35.45 23 35.50 137 16.64
2012-05-04 2324 9865455 3381 348245257 34.50 35.70 34.50 35.05 0.40 -1.13% 35.00 22 35.05 193 16.46
2012-05-07 2324 11959259 4023 410451302 34.75 34.95 33.90 34.60 0.45 -1.28% 34.55 97 34.60 9 16.24
2012-05-08 2324 7502225 2557 256065316 34.70 34.70 33.85 34.20 0.40 -1.16% 34.20 220 34.30 1 16.06
2012-05-09 2324 11282658 3760 379403906 33.75 34.05 33.25 33.25 0.95 -2.78% 33.25 374 33.35 4 15.61
2012-05-10 2324 7926788 2940 265686168 33.00 33.80 33.00 33.75 0.50 1.5% 33.65 14 33.75 89 15.85
2012-05-11 2324 11327606 4154 371237643 33.25 33.50 32.40 32.85 0.90 -2.67% 32.80 33 32.85 241 15.42
2012-05-14 2324 4985344 1601 164693850 32.80 33.25 32.80 33.20 0.35 1.07% 33.10 5 33.20 226 15.59
2012-05-15 2324 5253405 1916 172936263 32.50 33.20 32.50 32.95 0.25 -0.75% 32.95 170 33.00 151 15.47
2012-05-16 2324 11206926 3354 359249059 32.95 33.15 31.10 31.20 1.75 -5.31% 31.20 95 31.25 14 14.65
2012-05-17 2324 8372136 4658 272642288 32.40 33.00 32.00 33.00 1.80 5.77% 32.95 3 33.00 176 15.49
2012-05-18 2324 9327799 3623 296155853 32.00 32.00 31.50 31.60 1.40 -4.24% 31.60 182 31.65 1 14.84
2012-05-21 2324 4921397 1893 157102018 31.50 32.15 31.50 32.00 0.40 1.27% 32.00 117 32.05 48 15.02
2012-05-22 2324 8227651 2715 264059227 32.20 32.50 32.00 32.00 0.00 0% 32.00 713 32.05 8 15.02
2012-05-23 2324 11318779 4073 348815507 31.50 31.60 30.20 31.20 0.80 -2.5% 31.15 31 31.20 2 14.65
2012-05-24 2324 5773797 2174 180349161 31.00 31.40 31.00 31.40 0.20 0.64% 31.30 38 31.40 103 14.74
2012-05-25 2324 4030076 1872 126885972 31.50 31.75 31.35 31.40 0.00 0% 31.40 1167 31.45 14 14.74
2012-05-28 2324 7227346 2382 223482578 31.10 31.40 30.40 30.95 0.45 -1.43% 30.90 24 30.95 171 14.53
2012-05-29 2324 5222411 1938 165641508 31.40 32.10 31.15 31.80 0.85 2.75% 31.75 341 31.80 38 14.93
2012-05-30 2324 17851407 4640 558784628 32.05 32.05 30.80 31.50 0.30 -0.94% 31.35 8 31.50 16 14.79
2012-05-31 2324 12793229 3598 394393199 31.00 31.25 30.60 30.80 0.70 -2.22% 30.80 57 30.85 10 14.46
2012-06-01 2324 12424571 4711 373164680 30.50 30.75 29.50 29.50 1.30 -4.22% 29.50 649 29.55 99 13.85
2012-06-04 2324 17853541 5808 501111939 28.80 29.20 27.45 28.95 0.55 -1.86% 28.95 164 29.00 256 13.59
2012-06-05 2324 9711065 3515 279717359 29.60 29.60 28.20 28.50 0.45 -1.55% 28.45 280 28.50 109 13.38
2012-06-06 2324 15180545 4207 436991356 28.75 29.35 28.50 28.75 0.25 0.88% 28.75 126 28.80 21 13.50
2012-06-07 2324 11376992 3398 331030797 29.10 29.50 28.85 29.30 0.55 1.91% 29.30 5 29.35 261 13.76
2012-06-08 2324 5827757 1927 169793749 29.50 29.50 28.95 29.35 0.05 0.17% 29.20 10 29.35 2 13.78
2012-06-11 2324 16025757 4734 462061333 28.60 29.55 28.55 28.70 0.65 -2.21% 28.65 3 28.70 7 13.47
2012-06-12 2324 13928000 5184 393682100 28.00 28.80 27.90 28.10 0.60 -2.09% 28.05 24 28.10 3 13.19
2012-06-13 2324 18161332 5745 503458059 28.20 28.35 27.45 27.50 0.60 -2.14% 27.45 229 27.50 982 12.91
2012-06-14 2324 19407396 4085 533668961 27.50 27.70 27.35 27.40 0.10 -0.36% 27.40 273 27.45 10 12.86
2012-06-15 2324 22131992 4907 617673755 27.70 28.30 27.55 27.80 0.40 1.46% 27.80 540 27.90 4 13.05
2012-06-18 2324 13660001 3497 387958907 28.10 28.60 28.10 28.40 0.60 2.16% 28.40 47 28.45 323 13.33
2012-06-19 2324 5697518 1672 161732524 28.40 28.60 28.15 28.45 0.05 0.18% 28.35 5 28.45 132 13.36
2012-06-20 2324 11626430 2530 331474982 28.60 28.85 28.30 28.85 0.40 1.41% 28.80 5 28.85 347 13.54
2012-06-21 2324 11998878 3334 342386891 28.80 28.85 28.15 28.30 0.55 -1.91% 28.30 216 28.40 1 13.29
2012-06-22 2324 9101450 3778 251519495 27.80 27.85 27.50 27.60 0.70 -2.47% 27.60 170 27.65 2 12.96
2012-06-25 2324 12937503 4824 349193065 27.60 27.60 26.85 26.90 0.70 -2.54% 26.90 386 26.95 5 12.63
2012-06-26 2324 13363833 4154 354963878 26.55 26.85 26.20 26.85 0.05 -0.19% 26.80 6 26.85 114 12.61
2012-06-27 2324 13367857 2612 361264689 26.90 27.20 26.85 27.00 0.15 0.56% 27.00 1872 27.05 3 12.68
2012-06-28 2324 8633448 2667 235604183 27.50 27.50 27.20 27.25 0.25 0.93% 27.25 597 27.30 22 12.79
2012-06-29 2324 11443302 3027 312118251 27.15 27.45 27.00 27.35 0.10 0.37% 27.35 20 27.40 231 12.84
2012-07-02 2324 7797349 2921 212006796 27.40 27.45 27.00 27.40 0.05 0.18% 27.35 4 27.40 107 12.86
2012-07-03 2324 8275558 3231 228076456 27.50 27.85 27.25 27.70 0.30 1.09% 27.65 99 27.70 58 13.00
2012-07-04 2324 6717673 2507 187736657 28.10 28.10 27.75 27.95 0.25 0.9% 27.95 171 28.00 742 13.12
2012-07-05 2324 4678301 2152 131466840 28.25 28.30 28.00 28.00 0.05 0.18% 28.00 3106 28.05 8 13.15
2012-07-06 2324 6815753 1913 191710042 28.40 28.40 27.95 28.25 0.25 0.89% 28.15 1 28.25 489 13.26
2012-07-09 2324 5764309 1712 162030656 27.90 28.30 27.90 28.05 0.20 -0.71% 28.05 334 28.15 1 13.17
2012-07-10 2324 6977794 2281 196416782 28.35 28.40 28.00 28.00 0.05 -0.18% 28.00 1988 28.05 3 13.15
2012-07-11 2324 11937833 4599 325975465 27.80 27.95 27.00 27.20 0.80 -2.86% 27.20 38 27.25 62 12.77
2012-07-12 2324 7432230 2958 201374077 27.20 27.40 27.00 27.00 0.20 -0.74% 27.00 1932 27.05 4 12.68
2012-07-13 2324 3386542 1708 91883325 26.80 27.30 26.80 27.20 0.20 0.74% 27.20 72 27.25 49 12.77
2012-07-16 2324 4786104 1194 129494708 27.30 27.45 26.95 27.15 0.05 -0.18% 27.10 25 27.15 223 12.75
2012-07-17 2324 7491719 2556 202357654 27.15 27.40 26.70 27.15 0.00 0% 27.10 10 27.15 359 12.75
2012-07-18 2324 13047879 5401 344985241 27.00 27.00 26.15 26.15 1.00 -3.68% 26.15 110 26.20 10 12.28
2012-07-19 2324 14345384 4344 385388076 26.55 27.15 26.45 26.90 0.75 2.87% 26.85 45 26.90 146 12.63
2012-07-20 2324 11218445 3353 301102965 27.00 27.15 26.50 27.15 0.25 0.93% 27.10 522 27.15 119 12.75
2012-07-23 2324 7483870 2271 198594835 26.70 26.85 26.35 26.85 0.30 -1.1% 26.80 4 26.85 12 12.61
2012-07-24 2324 7432208 2406 200309934 26.80 27.05 26.60 27.05 0.20 0.74% 27.00 5 27.05 136 12.70
2012-07-25 2324 7513164 2598 202894578 26.75 27.35 26.55 27.05 0.00 0% 27.05 475 27.10 203 12.70
2012-07-26 2324 4954024 1714 132862730 27.10 27.20 26.70 26.70 0.35 -1.29% 26.70 460 26.75 1 12.54
2012-07-27 2324 6564874 2668 179088021 27.10 27.55 26.95 27.55 0.85 3.18% 27.35 3 27.55 230 12.93
2012-07-30 2324 6646327 2626 185258560 27.90 28.15 27.60 27.75 0.20 0.73% 27.70 7 27.75 22 13.03
2012-07-31 2324 13357876 3291 374330978 27.60 28.30 27.45 28.20 0.45 1.62% 28.15 158 28.20 12 13.24
2012-08-01 2324 5869610 2316 164073104 28.00 28.15 27.80 27.80 0.40 -1.42% 27.80 88 27.90 2 13.05
2012-08-03 2324 10646935 4344 288878127 27.60 27.70 26.85 27.00 0.80 -2.88% 26.95 14 27.00 389 12.68
2012-08-06 2324 6511499 1877 178074458 27.50 27.55 27.05 27.10 0.10 0.37% 27.10 279 27.15 301 12.72
2012-08-07 2324 7092622 2262 193924282 27.00 27.50 27.00 27.40 0.30 1.11% 27.35 6 27.40 46 12.86
2012-08-08 2324 11629151 3244 319264808 27.55 27.60 27.20 27.60 0.20 0.73% 27.55 12 27.60 49 12.96
2012-08-09 2324 18179031 6754 499992774 26.70 28.00 26.70 28.00 0.00 1.45% 27.95 209 28.00 467 13.15
2012-08-10 2324 13496999 4893 380802449 28.10 28.50 27.80 28.50 0.50 1.79% 28.45 62 28.50 19 13.38
2012-08-13 2324 5432772 2111 153497610 28.80 28.80 28.05 28.25 0.25 -0.88% 28.20 11 28.25 111 13.26
2012-08-14 2324 8333917 2960 236862277 28.25 28.60 28.20 28.45 0.20 0.71% 28.40 1 28.45 71 13.36
2012-08-15 2324 6857302 2902 193663713 28.60 28.60 28.00 28.55 0.10 0.35% 28.50 2 28.55 144 13.40
2012-08-16 2324 7780218 2207 220777925 28.50 28.60 28.20 28.25 0.30 -1.05% 28.25 79 28.30 10 13.26
2012-08-17 2324 19844324 5571 554533075 28.60 28.80 27.45 27.45 0.80 -2.83% 27.45 67 27.50 35 12.89
2012-08-20 2324 9715189 2391 267981188 27.50 27.80 27.50 27.60 0.15 0.55% 27.55 208 27.60 679 12.96
2012-08-21 2324 10104310 2734 282995759 28.00 28.20 27.85 28.00 0.40 1.45% 27.95 19 28.00 179 13.15
2012-08-22 2324 9712116 2960 267808429 28.05 28.05 27.45 27.50 0.50 -1.79% 27.45 199 27.50 455 12.91
2012-08-23 2324 11334033 4207 306717117 27.30 27.35 26.95 27.00 0.50 -1.82% 26.95 348 27.00 351 12.68
2012-08-24 2324 8331161 2009 223412323 26.70 26.90 26.60 26.80 0.20 -0.74% 26.80 34 26.85 425 12.58
2012-08-27 2324 6536467 1852 175156399 26.85 26.95 26.70 26.70 0.10 -0.37% 26.70 250 26.75 1 12.54
2012-08-28 2324 4983033 1627 133391315 26.80 26.90 26.60 26.75 0.05 0.19% 26.75 287 26.80 10 12.56
2012-08-29 2324 7247245 2838 193200128 27.10 27.10 26.45 26.45 0.30 -1.12% 26.45 19 26.50 1 12.42
2012-08-30 2324 29606473 8309 764632455 26.00 26.40 25.50 25.60 0.85 -3.21% 25.60 14 25.65 55 12.02
2012-08-31 2324 9636530 3148 250820390 25.65 26.25 25.65 26.25 0.65 2.54% 26.20 52 26.25 327 12.32
2012-09-03 2324 25654182 7608 645411998 25.55 25.55 24.90 25.05 1.20 -4.57% 25.05 356 25.10 12 11.76
2012-09-04 2324 9424527 3104 236425306 25.00 25.25 25.00 25.05 0.00 0% 25.05 881 25.10 12 14.40
2012-09-05 2324 12907064 4643 325217985 25.00 25.50 25.00 25.45 0.40 1.6% 25.40 161 25.45 26 14.63
2012-09-06 2324 5545565 2620 139869983 25.40 25.50 25.10 25.20 0.25 -0.98% 25.20 114 25.25 20 14.48
2012-09-07 2324 3823869 1696 97120107 25.55 25.55 25.25 25.40 0.20 0.79% 25.35 199 25.40 225 14.60
2012-09-10 2324 4248878 2094 108457138 25.40 25.70 25.25 25.70 0.30 1.18% 25.65 5 25.70 249 14.77
2012-09-11 2324 4493643 2012 114908793 25.85 25.85 25.40 25.65 0.05 -0.19% 25.60 53 25.65 84 14.74
2012-09-12 2324 7139148 2909 182654818 25.70 25.80 25.50 25.70 0.05 0.19% 25.65 18 25.70 250 14.77
2012-09-13 2324 7536007 2685 193703462 25.45 25.85 25.45 25.85 0.15 0.58% 25.80 437 25.85 90 14.86
2012-09-14 2324 15747939 5841 416491139 26.20 26.75 25.95 26.70 0.85 3.29% 26.70 157 26.75 194 15.34
2012-09-17 2324 9118182 3515 240304496 26.70 26.70 26.15 26.30 0.40 -1.5% 26.25 56 26.30 43 15.11
2012-09-18 2324 6226173 2769 162804377 26.10 26.25 26.10 26.10 0.20 -0.76% 26.10 291 26.15 115 15.00
2012-09-19 2324 14394684 4310 377689778 26.10 26.75 25.90 26.75 0.65 2.49% 26.70 7 26.75 262 15.37
2012-09-20 2324 9183941 2977 244604773 26.85 26.85 26.45 26.70 0.05 -0.19% 26.70 45 26.75 263 15.34
2012-09-21 2324 13885988 4734 371044553 27.00 27.05 26.50 26.80 0.10 0.37% 26.80 23 26.85 1705 15.40
2012-09-24 2324 7654993 3270 203333939 26.55 26.75 26.35 26.60 0.20 -0.75% 26.55 48 26.60 246 15.29
2012-09-25 2324 10705965 3596 285144002 26.50 26.90 26.45 26.55 0.05 -0.19% 26.50 91 26.55 90 15.26
2012-09-26 2324 8628352 3274 225191681 26.50 26.50 25.85 25.85 0.70 -2.64% 25.85 153 25.95 391 14.86
2012-09-27 2324 13433601 4826 350158176 26.00 26.20 25.90 26.10 0.25 0.97% 26.05 130 26.10 111 15.00
2012-09-28 2324 9835396 3557 257764657 26.20 26.35 26.05 26.35 0.25 0.96% 26.30 1 26.35 336 15.14
2012-10-01 2324 14513194 4800 372175690 26.35 26.35 25.40 25.40 0.95 -3.61% 25.40 119 25.45 13 14.60
2012-10-02 2324 7918969 3394 202198937 25.75 25.75 25.45 25.50 0.10 0.39% 25.50 175 25.55 51 14.66
2012-10-03 2324 19524276 6761 489707458 25.45 25.50 24.95 24.95 0.55 -2.16% 24.95 471 25.00 7 14.34
2012-10-04 2324 24194724 6822 581841178 24.75 24.75 23.70 24.05 0.90 -3.61% 24.05 62 24.10 685 13.82
2012-10-05 2324 13134957 4493 315792778 24.10 24.20 23.90 24.00 0.05 -0.21% 24.00 38 24.05 297 13.79
2012-10-08 2324 17143439 5997 403478244 24.00 24.05 23.40 23.40 0.60 -2.5% 23.40 660 23.45 258 13.45
2012-10-09 2324 19691180 5757 457885595 23.40 23.60 23.00 23.20 0.20 -0.85% 23.20 128 23.25 142 13.33
2012-10-11 2324 57102032 13466 1250362365 23.00 23.00 21.60 21.65 1.55 -6.68% 21.60 1840 21.65 59 12.44
2012-10-12 2324 22613022 6155 493922496 21.80 22.00 21.70 21.70 0.05 0.23% 21.70 392 21.75 34 12.47
2012-10-15 2324 8929896 3151 193530899 21.75 21.90 21.50 21.70 0.00 0% 21.65 152 21.70 1145 12.47
2012-10-16 2324 17428900 4123 379051195 21.95 22.00 21.65 21.75 0.05 0.23% 21.70 778 21.75 905 12.50
2012-10-17 2324 23947007 5844 519972812 21.90 22.00 21.40 21.40 0.35 -1.61% 21.35 882 21.40 32 12.30
2012-10-18 2324 21943174 6954 462462339 21.40 21.55 20.85 21.00 0.40 -1.87% 21.00 273 21.05 37 12.07
2012-10-19 2324 19798530 4980 417340660 20.90 21.25 20.90 21.00 0.00 0% 21.00 233 21.05 652 12.07
2012-10-22 2324 11551601 3172 239160893 20.60 20.95 20.55 20.80 0.20 -0.95% 20.80 102 20.85 342 11.95
2012-10-23 2324 15134605 3930 310844937 20.80 20.80 20.35 20.55 0.25 -1.2% 20.50 934 20.55 31 11.81
2012-10-24 2324 14002288 4328 283003082 20.00 20.45 20.00 20.40 0.15 -0.73% 20.35 28 20.40 519 11.72
2012-10-25 2324 13176251 4391 272735491 20.40 20.90 20.40 20.65 0.25 1.23% 20.65 171 20.70 475 11.87
2012-10-26 2324 31228903 8785 612284132 20.65 20.75 19.25 19.25 1.40 -6.78% 0.00 0 19.25 3687 11.06
2012-10-29 2324 26758919 6929 497117372 19.10 19.10 18.30 18.30 0.95 -4.94% 18.30 14 18.35 174 10.52
2012-10-30 2324 22960119 5811 425310610 18.40 18.85 18.15 18.80 0.50 2.73% 18.75 58 18.80 121 10.80
2012-10-31 2324 15612780 4221 291953519 19.00 19.05 18.40 18.40 0.40 -2.13% 18.35 237 18.40 394 10.57
2012-11-01 2324 43741088 9403 792118686 18.05 18.50 17.80 18.15 0.25 -1.36% 18.15 51 18.20 84 10.43
2012-11-02 2324 38164245 8866 712775255 18.45 19.05 18.40 19.05 0.90 4.96% 19.00 14 19.05 621 11.69
2012-11-05 2324 20070425 5129 379276539 19.10 19.20 18.60 18.85 0.20 -1.05% 18.85 657 18.90 28 11.56
2012-11-06 2324 16569510 4145 312007841 19.15 19.15 18.60 18.80 0.05 -0.27% 18.80 120 18.85 1318 11.53
2012-11-07 2324 21997954 5546 411396816 19.00 19.00 18.55 18.75 0.05 -0.27% 18.75 14 18.80 816 11.50
2012-11-08 2324 15762923 3837 290504800 18.55 18.55 18.30 18.50 0.25 -1.33% 18.45 175 18.50 741 11.35
2012-11-09 2324 25757366 7057 486486485 18.30 19.20 18.30 19.20 0.70 3.78% 19.20 32 19.25 414 11.78
2012-11-12 2324 19054844 4863 356531234 19.00 19.05 18.55 18.55 0.65 -3.39% 18.55 485 18.60 69 11.38
2012-11-13 2324 22006707 6357 407475953 18.65 18.90 18.15 18.15 0.40 -2.16% 18.15 48 18.20 7 11.13
2012-11-14 2324 13947260 3871 255657792 18.50 18.55 18.20 18.30 0.15 0.83% 18.30 161 18.35 202 11.23
2012-11-15 2324 18258799 6080 338462905 18.30 18.75 18.30 18.50 0.20 1.09% 18.50 198 18.55 59 11.35
2012-11-16 2324 16977801 4913 315100908 18.50 18.90 18.35 18.35 0.15 -0.81% 18.35 241 18.40 351 11.26
2012-11-19 2324 7181962 2622 132111597 18.65 18.65 18.30 18.35 0.00 0% 18.30 277 18.35 78 11.26
2012-11-20 2324 15377169 4683 278676832 18.40 18.40 18.00 18.05 0.30 -1.63% 18.05 95 18.10 94 11.07
2012-11-21 2324 12132499 3742 218536967 18.20 18.30 17.80 17.80 0.25 -1.39% 17.80 680 17.85 53 10.92
2012-11-22 2324 19417893 5797 339806101 17.80 17.80 17.30 17.40 0.40 -2.25% 17.40 561 17.45 326 10.67
2012-11-23 2324 17660129 5667 316311138 17.50 18.20 17.50 18.15 0.75 4.31% 18.15 199 18.20 421 11.13
2012-11-26 2324 17438119 5370 323425435 18.50 18.70 18.35 18.65 0.50 2.75% 18.60 476 18.65 314 11.44
2012-11-27 2324 17273628 5029 319634705 18.75 18.75 18.30 18.60 0.05 -0.27% 18.55 94 18.60 186 11.41
2012-11-28 2324 15002219 3910 276007570 18.60 18.60 18.30 18.35 0.25 -1.34% 18.35 883 18.40 11 11.26
2012-11-29 2324 21617822 5137 399514753 18.50 18.65 18.35 18.40 0.05 0.27% 18.40 158 18.45 107 11.29
2012-11-30 2324 41322811 8440 799049053 18.60 19.65 18.55 19.65 1.25 6.79% 19.65 33936 0.00 0 12.06
2012-12-03 2324 64230689 14449 1300030910 19.95 20.50 19.95 20.50 0.85 4.33% 20.45 264 20.50 296 12.58
2012-12-04 2324 54483276 12146 1123052914 20.50 20.90 20.20 20.55 0.05 0.24% 20.55 99 20.60 1690 12.61
2012-12-05 2324 31849601 8619 650822758 20.55 20.70 20.15 20.45 0.10 -0.49% 20.40 295 20.45 135 12.55
2012-12-06 2324 22902737 5784 465185498 20.60 20.60 20.15 20.30 0.15 -0.73% 20.25 76 20.30 1999 12.45
2012-12-07 2324 37536357 9565 773857707 20.35 21.00 20.30 20.45 0.15 0.74% 20.40 184 20.45 227 12.55
2012-12-10 2324 14849293 3872 303761925 20.50 20.70 20.30 20.30 0.15 -0.73% 20.30 380 20.35 83 12.45
2012-12-11 2324 27586713 6155 549477323 20.30 20.40 19.75 19.85 0.45 -2.22% 19.85 23 19.90 47 12.18
2012-12-12 2324 25048498 5951 495912038 19.90 20.10 19.65 19.80 0.05 -0.25% 19.75 83 19.80 154 12.15
2012-12-13 2324 36268495 7250 726191150 19.85 20.25 19.80 20.00 0.20 1.01% 20.00 52 20.05 227 12.27
2012-12-14 2324 16110964 4535 318670722 20.00 20.05 19.70 19.80 0.20 -1% 19.75 158 19.80 651 12.15
2012-12-17 2324 18777291 5727 363862864 19.80 19.85 19.15 19.20 0.60 -3.03% 19.20 316 19.25 2 11.78
2012-12-18 2324 24492272 5794 471323727 19.30 19.45 19.10 19.10 0.10 -0.52% 19.10 395 19.15 48 11.72
2012-12-19 2324 20920845 4964 403837398 19.30 19.45 19.15 19.20 0.10 0.52% 19.20 233 19.25 263 11.78
2012-12-20 2324 13730827 3446 262267436 19.20 19.30 19.00 19.00 0.20 -1.04% 19.00 302 19.05 360 11.66
2012-12-21 2324 11766683 3308 222274230 19.00 19.05 18.75 18.95 0.05 -0.26% 18.90 162 18.95 135 11.63
2012-12-22 2324 8230758 1917 156729096 19.00 19.15 18.90 19.15 0.20 1.06% 19.10 62 19.15 189 11.75
2012-12-24 2324 6494468 2013 125115716 19.15 19.35 19.15 19.30 0.15 0.78% 19.25 43 19.30 372 11.84
2012-12-25 2324 6954303 2346 134688114 19.45 19.45 19.25 19.40 0.10 0.52% 19.35 300 19.40 32 11.90
2012-12-26 2324 5219509 1771 100977720 19.45 19.45 19.25 19.30 0.10 -0.52% 19.30 17 19.35 151 11.84
2012-12-27 2324 9286649 2817 180902738 19.30 19.65 19.30 19.50 0.20 1.04% 19.45 64 19.50 109 11.96
2012-12-28 2324 12433279 3444 244336300 19.60 19.85 19.55 19.55 0.05 0.26% 19.55 114 19.60 454 11.99