敬鵬(2355)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　19.40
0
0%		19.80
0.4
2.06%		19.95
0.15
0.76%		20.05
0.1
0.5%		20.50
0.45
2.24%		 　20.40
-0.1
-0.49%		20.25
-0.15
-0.74%		20.25
0
0%		20.00
-0.25
-1.23%		19.85
-0.15
-0.75%		 　19.85
0
0%		20.05
0.2
1.01%		20.10
0.05
0.25%		 　　　　　　　　　　20.70
0.6
2.99%		21.15
0.45
2.17%		20.18
2 月21.55
0.4
1.89%		21.75
0.2
0.93%		21.85
0.1
0.46%		22.80
0.95
4.35%		 22.80
0
0%		23.60
0.8
3.51%		24.05
0.45
1.91%		23.90
-0.15
-0.62%		24.40
0.5
2.09%		 　24.20
-0.2
-0.82%		23.85
-0.35
-1.45%		24.10
0.25
1.05%		23.85
-0.25
-1.04%		23.70
-0.15
-0.63%		 　23.80
0.1
0.42%		23.85
0.05
0.21%		23.80
-0.05
-0.21%		24.30
0.5
2.1%		24.75
0.45
1.85%		 　　　24.60
-0.15
-0.61%		 23.72
3 月24.85
0.25
1.02%		24.60
-0.25
-1.01%		24.50
-0.1
-0.41%		 24.45
-0.05
-0.2%		24.15
-0.3
-1.23%		25.25
1.1
4.55%		26.70
1.45
5.74%		26.25
-0.45
-1.69%		 　26.30
0.05
0.19%		25.95
-0.35
-1.33%		26.75
0.8
3.08%		26.75
0
0%		27.85
1.1
4.11%		 　27.85
0
0%		28.05
0.2
0.72%		27.90
-0.15
-0.53%		27.85
-0.05
-0.18%		28.20
0.35
1.26%		 　28.00
-0.2
-0.71%		27.30
-0.7
-2.5%		27.30
0
0%		26.80
-0.5
-1.83%		26.90
0.1
0.37%		 26.56
4 月　26.50
-0.4
-1.49%		24.85
-1.65
-6.23%		 26.05
1.2
4.83%		26.65
0.6
2.3%		 　26.30
-0.35
-1.31%		26.70
0.4
1.52%		27.20
0.5
1.87%		26.85
-0.35
-1.29%		27.05
0.2
0.74%		 　27.05
0
0%		26.65
-0.4
-1.48%		26.75
0.1
0.38%		27.90
1.15
4.3%		27.40
-0.5
-1.79%		 　26.70
-0.7
-2.55%		26.95
0.25
0.94%		26.90
-0.05
-0.19%		26.15
-0.75
-2.79%		26.45
0.3
1.15%		 　26.35
-0.1
-0.38%		 26.69
5 月　28.10
1.75
6.64%		27.90
-0.2
-0.71%		28.05
0.15
0.54%		 　27.30
-0.75
-2.67%		27.05
-0.25
-0.92%		27.65
0.6
2.22%		27.50
-0.15
-0.54%		27.35
-0.15
-0.55%		 　27.10
-0.25
-0.91%		27.30
0.2
0.74%		26.55
-0.75
-2.75%		26.55
0
0%		25.60
-0.95
-3.58%		 　25.90
0.3
1.17%		26.30
0.4
1.54%		26.30
0
0%		25.95
-0.35
-1.33%		26.00
0.05
0.19%		 　26.10
0.1
0.38%		27.10
1
3.83%		26.70
-0.4
-1.48%		26.90
0.2
0.75%		26.83
6 月26.75
-0.15
-0.56%		 　25.85
-0.9
-3.36%		26.50
0.65
2.51%		27.00
0.5
1.89%		26.65
-0.35
-1.3%		26.80
0.15
0.56%		 　26.60
-0.2
-0.75%		26.70
0.1
0.38%		26.60
-0.1
-0.37%		26.25
-0.35
-1.32%		28.05
1.8
6.86%		 　28.00
-0.05
-0.18%		27.70
-0.3
-1.07%		28.00
0.3
1.08%		27.60
-0.4
-1.43%		27.25
-0.35
-1.27%		 　27.05
-0.2
-0.73%		26.60
-0.45
-1.66%		26.85
0.25
0.94%		27.50
0.65
2.42%		27.80
0.3
1.09%		 27.12
7 月　28.35
0.55
1.98%		28.65
0.3
1.06%		28.65
0
0%		29.15
0.5
1.75%		29.20
0.05
0.17%		 　29.35
0.15
0.51%		29.20
-0.15
-0.51%		29.20
0
0%		29.25
0.05
0.17%		29.35
0.1
0.34%		 　29.90
0.55
1.87%		30.15
0.25
0.84%		30.45
0.3
1%		31.20
0.75
2.46%		31.20
0
0%		 　30.60
-0.6
-1.92%		30.60
0
0%		30.70
0.1
0.33%		30.80
0.1
0.33%		32.45
1.65
5.36%		 　32.80
0.35
1.08%		32.80
0
0%		30.26
8 月32.80
0
0%		 33.10
0.3
0.91%		 　34.00
0.9
2.72%		33.90
-0.1
-0.29%		33.70
-0.2
-0.59%		34.30
0.6
1.78%		35.00
0.7
2.04%		 　35.40
0.4
1.14%		33.80
-1.6
-4.52%		34.65
0.85
2.51%		35.45
0.8
2.31%		35.45
0
0%		 　34.80
-0.65
-1.83%		34.90
0.1
0.29%		35.95
1.05
3.01%		36.30
0.35
0.97%		36.35
0.05
0.14%		 　36.20
-0.15
-0.41%		35.10
-1.1
-3.04%		36.00
0.9
2.56%		35.75
-0.25
-0.69%		36.60
0.85
2.38%		34.93
9 月 　38.25
1.65
4.51%		37.80
-0.45
-1.18%		37.10
-0.7
-1.85%		37.10
0
0%		37.10
0
0%		 　35.85
-1.25
-3.37%		35.50
-0.35
-0.98%		35.70
0.2
0.56%		34.80
-0.9
-2.52%		34.70
-0.1
-0.29%		 　35.00
0.3
0.86%		34.95
-0.05
-0.14%		34.10
-0.85
-2.43%		34.60
0.5
1.47%		35.20
0.6
1.73%		 　34.45
-0.75
-2.13%		34.10
-0.35
-1.02%		33.95
-0.15
-0.44%		34.55
0.6
1.77%		34.65
0.1
0.29%		 35.39
10 月34.20
-0.45
-1.3%		34.55
0.35
1.02%		34.25
-0.3
-0.87%		32.55
-1.7
-4.96%		33.10
0.55
1.69%		 　32.70
-0.4
-1.21%		32.00
-0.7
-2.14%		 32.10
0.1
0.31%		32.20
0.1
0.31%		 　32.60
0.4
1.24%		32.60
0
0%		32.30
-0.3
-0.92%		32.25
-0.05
-0.15%		31.85
-0.4
-1.24%		 　31.45
-0.4
-1.26%		31.30
-0.15
-0.48%		31.25
-0.05
-0.16%		31.40
0.15
0.48%		30.15
-1.25
-3.98%		 　29.75
-0.4
-1.33%		29.70
-0.05
-0.17%		31.75
2.05
6.9%		32.02
11 月31.90
0.15
0.47%		31.25
-0.65
-2.04%		 　31.80
0.55
1.76%		32.00
0.2
0.63%		32.15
0.15
0.47%		32.05
-0.1
-0.31%		33.15
1.1
3.43%		 　33.05
-0.1
-0.3%		32.40
-0.65
-1.97%		32.35
-0.05
-0.15%		32.40
0.05
0.15%		31.80
-0.6
-1.85%		 　31.15
-0.65
-2.04%		31.50
0.35
1.12%		31.00
-0.5
-1.59%		31.00
0
0%		32.05
1.05
3.39%		 　32.45
0.4
1.25%		32.50
0.05
0.15%		32.20
-0.3
-0.92%		32.30
0.1
0.31%		31.85
-0.45
-1.39%		 32.05
12 月　　32.70
0.85
2.67%		33.40
0.7
2.14%		34.35
0.95
2.84%		33.50
-0.85
-2.47%		33.20
-0.3
-0.9%		 　32.65
-0.55
-1.66%		31.50
-1.15
-3.52%		31.70
0.2
0.63%		32.00
0.3
0.95%		31.40
-0.6
-1.88%		 　31.10
-0.3
-0.96%		32.35
1.25
4.02%		32.30
-0.05
-0.15%		31.60
-0.7
-2.17%		31.20
-0.4
-1.27%		31.20
0
0%		 31.00
-0.2
-0.64%		31.30
0.3
0.97%		31.15
-0.15
-0.48%		31.10
-0.05
-0.16%		31.30
0.2
0.64%		　　　31.95

說明:最高漲幅:6.9%最低跌幅:-6.23% 最高價:38.25最低價:19.40平均價:29.22,灰色底表示週末,漲142天(69.45)元,跌141天(-57.3)元,平盤26天
7%=4,6%=1,5%=6,4%=6,3%=14,2%=32,1%=49,0%=56,-0%=1,-1%=2,-2%=3,-3%=13,-4%=24,-5%=30,-6%=68,

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 2355 371300 140 7231569 19.60 19.65 19.25 19.40 0.15 0% 19.35 6 19.40 1 8.78
2012-01-03 2355 1012241 419 20098170 19.40 20.10 19.40 19.80 0.40 2.06% 19.80 32 19.85 29 8.96
2012-01-04 2355 961603 443 19237674 19.90 20.15 19.80 19.95 0.15 0.76% 19.95 23 20.05 31 9.03
2012-01-05 2355 779469 307 15684302 20.05 20.25 19.95 20.05 0.10 0.5% 20.05 26 20.10 3 9.07
2012-01-06 2355 1421216 627 29178054 20.00 20.75 20.00 20.50 0.45 2.24% 20.50 26 20.55 9 9.28
2012-01-09 2355 419059 215 8527894 20.50 20.60 20.25 20.40 0.10 -0.49% 20.35 4 20.40 15 9.23
2012-01-10 2355 612712 236 12478801 20.40 20.50 20.20 20.25 0.15 -0.74% 20.25 17 20.30 49 9.16
2012-01-11 2355 627191 327 12804102 20.40 20.50 20.25 20.25 0.00 0% 20.20 16 20.25 29 9.16
2012-01-12 2355 328064 192 6596880 20.30 20.30 20.00 20.00 0.25 -1.23% 20.00 114 20.10 1 9.05
2012-01-13 2355 505805 220 10101935 20.00 20.15 19.80 19.85 0.15 -0.75% 19.85 3 19.95 1 8.98
2012-01-16 2355 300128 147 6006596 20.10 20.20 19.85 19.85 0.00 0% 19.80 12 19.90 12 8.98
2012-01-17 2355 421775 156 8459342 19.95 20.15 19.95 20.05 0.20 1.01% 20.05 9 20.10 20 9.07
2012-01-18 2355 354330 197 7126700 20.15 20.25 20.05 20.10 0.05 0.25% 20.05 19 20.10 9 9.10
2012-01-30 2355 990366 536 20376418 20.35 20.75 20.30 20.70 0.60 2.99% 20.60 15 20.70 27 9.37
2012-01-31 2355 937652 385 19777142 20.80 21.35 20.75 21.15 0.45 2.17% 21.10 8 21.15 4 9.57
2012-02-01 2355 1142226 477 24393230 21.30 21.60 21.00 21.55 0.40 1.89% 21.50 26 21.55 4 9.75
2012-02-02 2355 1118090 393 24298039 21.75 21.90 21.30 21.75 0.20 0.93% 21.75 26 21.80 32 9.84
2012-02-03 2355 1752562 558 38079724 21.80 22.15 21.30 21.85 0.10 0.46% 21.85 25 21.95 5 9.89
2012-02-04 2355 1923670 648 43131905 21.95 22.80 21.90 22.80 0.95 4.35% 22.70 103 22.80 44 10.32
2012-02-06 2355 1865404 590 42461416 22.65 23.05 22.30 22.80 0.00 0% 22.80 135 22.85 9 10.32
2012-02-07 2355 2256540 637 52294303 22.70 23.60 22.55 23.60 0.80 3.51% 23.55 17 23.60 13 10.68
2012-02-08 2355 5304399 1625 127570626 24.20 24.30 23.75 24.05 0.45 1.91% 24.00 14 24.05 29 10.88
2012-02-09 2355 1650075 605 39477481 24.10 24.10 23.65 23.90 0.15 -0.62% 23.85 10 23.90 129 10.81
2012-02-10 2355 2607743 947 63512894 24.20 24.60 24.15 24.40 0.50 2.09% 24.35 16 24.40 34 11.04
2012-02-13 2355 1555214 549 37901953 24.50 24.55 24.20 24.20 0.20 -0.82% 24.15 30 24.20 14 10.95
2012-02-14 2355 1449755 588 34764814 24.35 24.40 23.70 23.85 0.35 -1.45% 23.80 63 23.90 5 10.79
2012-02-15 2355 1627201 570 39195474 23.90 24.35 23.90 24.10 0.25 1.05% 24.05 3 24.10 9 10.90
2012-02-16 2355 833466 357 19962005 23.75 24.15 23.75 23.85 0.25 -1.04% 23.85 1 23.90 49 10.79
2012-02-17 2355 1469898 432 35082779 23.90 24.15 23.70 23.70 0.15 -0.63% 23.70 48 23.80 9 10.72
2012-02-20 2355 797545 353 18970061 23.95 24.00 23.70 23.80 0.10 0.42% 23.80 7 23.85 4 10.77
2012-02-21 2355 862394 251 20602021 23.80 24.10 23.80 23.85 0.05 0.21% 23.85 53 23.90 26 10.79
2012-02-22 2355 1614825 508 38678087 23.85 24.15 23.80 23.80 0.05 -0.21% 23.80 25 24.00 203 10.77
2012-02-23 2355 3164325 1078 77140826 23.80 24.60 23.80 24.30 0.50 2.1% 24.30 12 24.35 2 11.00
2012-02-24 2355 4203434 1390 104481635 24.60 25.05 24.50 24.75 0.45 1.85% 24.75 14 24.80 25 11.20
2012-02-29 2355 1667479 581 41510956 25.00 25.15 24.60 24.60 0.15 -0.61% 24.60 97 24.65 6 11.13
2012-03-01 2355 1211416 439 30037862 24.80 25.00 24.60 24.85 0.25 1.02% 24.85 53 24.90 9 11.24
2012-03-02 2355 1187075 442 29396634 24.90 24.95 24.60 24.60 0.25 -1.01% 24.60 38 24.75 2 11.13
2012-03-03 2355 1050399 357 25794922 24.60 24.65 24.50 24.50 0.10 -0.41% 24.50 57 24.60 38 11.09
2012-03-05 2355 1841797 625 45658033 24.50 25.00 24.45 24.45 0.05 -0.2% 24.40 42 24.45 19 11.06
2012-03-06 2355 1955896 673 47365854 24.60 24.75 24.00 24.15 0.30 -1.23% 24.10 25 24.15 2 10.93
2012-03-07 2355 4849806 1596 121393620 24.00 25.60 23.95 25.25 1.10 4.55% 25.20 10 25.25 24 11.43
2012-03-08 2355 10048937 3341 263417639 25.60 26.80 25.60 26.70 1.45 5.74% 26.65 12 26.70 40 12.08
2012-03-09 2355 12139511 3500 326333230 27.20 27.40 26.00 26.25 0.45 -1.69% 26.20 49 26.25 23 11.88
2012-03-12 2355 5518002 1667 146308944 26.25 26.90 25.80 26.30 0.05 0.19% 26.30 14 26.35 9 11.90
2012-03-13 2355 2112673 922 54986957 26.30 26.60 25.75 25.95 0.35 -1.33% 25.95 23 26.00 7 11.74
2012-03-14 2355 5938583 1840 157764371 26.30 26.85 26.00 26.75 0.80 3.08% 26.70 35 26.75 132 12.10
2012-03-15 2355 5001260 1553 133917393 26.75 27.00 26.25 26.75 0.00 0% 26.75 17 26.80 13 12.10
2012-03-16 2355 14986661 3760 418762996 27.00 28.50 27.00 27.85 1.10 4.11% 27.85 28 27.90 120 12.60
2012-03-19 2355 9579206 2530 267542170 28.00 28.35 27.50 27.85 0.00 0% 27.80 6 27.85 30 12.60
2012-03-20 2355 12299190 3156 349185120 28.10 28.80 27.85 28.05 0.20 0.72% 28.00 29 28.05 181 12.69
2012-03-21 2355 7916467 2962 222204518 28.30 28.70 27.45 27.90 0.15 -0.53% 27.90 5 27.95 26 12.62
2012-03-22 2355 6163963 1879 172518715 28.00 28.30 27.60 27.85 0.05 -0.18% 27.80 25 27.85 47 12.60
2012-03-23 2355 7673945 2406 217195791 27.85 28.60 27.80 28.20 0.35 1.26% 28.20 138 28.25 2 12.76
2012-03-26 2355 2972999 1061 83480116 28.45 28.45 27.85 28.00 0.20 -0.71% 28.00 81 28.05 3 12.67
2012-03-27 2355 3257045 1171 90004372 28.30 28.35 27.30 27.30 0.70 -2.5% 27.25 42 27.30 46 12.35
2012-03-28 2355 3398401 1282 93174542 27.30 27.75 27.05 27.30 0.00 0% 27.30 27 27.40 26 12.35
2012-03-29 2355 6613156 2600 180967773 27.60 28.00 26.70 26.80 0.50 -1.83% 26.80 66 26.90 10 9.21
2012-03-30 2355 3853812 1377 104016739 26.80 27.40 26.50 26.90 0.10 0.37% 26.90 21 27.00 1 9.24
2012-04-02 2355 2720989 1197 72789406 26.70 27.05 26.50 26.50 0.40 -1.49% 26.45 29 26.50 44 9.11
2012-04-03 2355 6309206 2101 159849700 26.75 26.80 24.70 24.85 1.65 -6.23% 24.85 13 24.90 23 8.54
2012-04-05 2355 5423622 2005 137031503 24.25 26.25 23.95 26.05 1.20 4.83% 26.05 43 26.10 70 8.95
2012-04-06 2355 4973080 1610 132990439 26.40 27.15 26.40 26.65 0.60 2.3% 26.60 34 26.65 51 9.16
2012-04-09 2355 2173075 767 57268986 26.10 26.75 25.80 26.30 0.35 -1.31% 26.30 2 26.40 5 9.04
2012-04-10 2355 4713998 1681 127091941 27.00 27.20 26.55 26.70 0.40 1.52% 26.65 19 26.70 263 9.18
2012-04-11 2355 3866652 1292 104546265 26.50 27.25 26.40 27.20 0.50 1.87% 27.15 16 27.20 2 9.35
2012-04-12 2355 2103355 857 56722326 27.20 27.40 26.75 26.85 0.35 -1.29% 26.85 51 26.90 35 9.23
2012-04-13 2355 2746812 906 74678209 27.20 27.35 27.05 27.05 0.20 0.74% 27.00 106 27.10 25 9.30
2012-04-16 2355 1977753 971 53650979 26.85 27.35 26.80 27.05 0.00 0% 27.05 33 27.10 52 9.30
2012-04-17 2355 2532943 1574 68060625 27.25 27.25 26.60 26.65 0.40 -1.48% 26.65 31 26.70 17 9.16
2012-04-18 2355 2734704 829 73640583 27.25 27.25 26.65 26.75 0.10 0.38% 26.75 24 26.85 1 9.19
2012-04-19 2355 3711209 1486 102017047 27.10 27.90 26.75 27.90 1.15 4.3% 27.90 9 27.95 84 9.59
2012-04-20 2355 2369512 1054 65224721 27.90 27.90 27.25 27.40 0.50 -1.79% 27.40 1 27.45 12 9.42
2012-04-23 2355 1441100 545 38435489 27.35 27.35 26.30 26.70 0.70 -2.55% 26.65 4 26.70 32 9.18
2012-04-24 2355 952541 554 25517299 26.60 26.95 26.50 26.95 0.25 0.94% 26.80 22 26.95 28 9.26
2012-04-25 2355 1532915 536 41259364 27.10 27.10 26.70 26.90 0.05 -0.19% 26.90 21 26.95 7 9.24
2012-04-26 2355 1792285 745 47370172 27.00 27.05 26.05 26.15 0.75 -2.79% 26.15 39 26.20 12 8.99
2012-04-27 2355 1354912 587 35588284 26.35 26.60 25.80 26.45 0.30 1.15% 26.40 25 26.45 3 9.09
2012-04-30 2355 689609 247 18113904 26.30 26.40 25.95 26.35 0.10 -0.38% 26.30 9 26.35 1 9.05
2012-05-02 2355 5123761 1766 141968408 27.00 28.10 27.00 28.10 1.75 6.64% 28.05 5 28.10 153 9.66
2012-05-03 2355 2988698 1105 83962935 28.30 28.40 27.75 27.90 0.20 -0.71% 27.85 53 27.95 13 8.48
2012-05-04 2355 2542176 931 71624728 27.80 28.45 27.65 28.05 0.15 0.54% 28.05 12 28.10 66 8.53
2012-05-07 2355 1550137 610 42541473 27.90 27.90 27.25 27.30 0.75 -2.67% 27.30 44 27.35 2 8.30
2012-05-08 2355 1445073 552 39287019 27.30 27.50 27.05 27.05 0.25 -0.92% 27.05 23 27.10 10 8.22
2012-05-09 2355 2387993 1042 65754855 26.95 27.80 26.80 27.65 0.60 2.22% 27.60 111 27.65 41 8.40
2012-05-10 2355 1112182 363 30613383 27.60 27.70 27.40 27.50 0.15 -0.54% 27.50 100 27.55 4 8.36
2012-05-11 2355 1026474 413 28143212 27.45 27.70 27.20 27.35 0.15 -0.55% 27.30 55 27.35 183 8.31
2012-05-14 2355 824683 304 22528122 27.30 27.55 27.10 27.10 0.25 -0.91% 27.10 23 27.25 10 8.24
2012-05-15 2355 1752966 428 47453471 27.00 27.35 26.80 27.30 0.20 0.74% 27.25 30 27.30 5 8.30
2012-05-16 2355 1716650 661 45957988 27.30 27.30 26.45 26.55 0.75 -2.75% 26.55 2 26.60 10 8.07
2012-05-17 2355 2022824 665 53812916 26.60 26.85 26.45 26.55 0.00 0% 26.55 8 26.60 8 8.07
2012-05-18 2355 1691442 643 43763507 26.10 26.30 25.30 25.60 0.95 -3.58% 25.60 26 25.65 10 7.78
2012-05-21 2355 1226002 385 31853502 25.60 26.30 25.60 25.90 0.30 1.17% 25.90 12 26.05 6 7.87
2012-05-22 2355 832140 285 21791930 26.30 26.30 26.05 26.30 0.40 1.54% 26.25 27 26.30 1 7.99
2012-05-23 2355 800042 432 21069953 26.10 26.50 26.00 26.30 0.00 0% 26.30 4 26.35 2 7.99
2012-05-24 2355 1311900 582 34325300 26.35 26.55 25.80 25.95 0.35 -1.33% 25.95 16 26.00 58 7.89
2012-05-25 2355 879591 463 22644316 26.00 26.15 25.50 26.00 0.05 0.19% 25.80 3 26.00 121 7.90
2012-05-28 2355 526904 162 13719991 25.85 26.25 25.70 26.10 0.10 0.38% 26.10 28 26.15 10 7.93
2012-05-29 2355 2215721 734 59621667 26.35 27.30 26.00 27.10 1.00 3.83% 27.10 7 27.20 34 8.24
2012-05-30 2355 912655 437 24416118 26.95 26.95 26.60 26.70 0.40 -1.48% 26.65 41 26.80 2 8.12
2012-05-31 2355 632765 248 16804288 26.50 26.90 26.20 26.90 0.20 0.75% 26.80 1 26.90 7 8.18
2012-06-01 2355 1913754 618 51512215 26.60 27.35 26.20 26.75 0.15 -0.56% 26.75 21 26.80 6 8.13
2012-06-04 2355 1929616 679 49606101 26.05 26.30 25.45 25.85 0.90 -3.36% 25.85 83 25.90 3 7.86
2012-06-05 2355 887078 405 23365210 26.10 26.50 26.10 26.50 0.65 2.51% 26.50 66 26.55 17 8.05
2012-06-06 2355 1102157 411 29684726 26.75 27.10 26.50 27.00 0.50 1.89% 27.00 367 27.05 12 8.21
2012-06-07 2355 801314 393 21576065 27.40 27.40 26.40 26.65 0.35 -1.3% 26.65 7 26.80 4 8.10
2012-06-08 2355 598434 324 15946055 26.70 26.80 26.45 26.80 0.15 0.56% 26.80 25 26.85 19 8.15
2012-06-11 2355 1112805 395 29655169 27.00 27.10 26.45 26.60 0.20 -0.75% 26.55 26 26.60 42 8.09
2012-06-12 2355 537000 371 14254700 26.15 26.80 26.15 26.70 0.10 0.38% 26.60 11 26.70 6 8.12
2012-06-13 2355 821052 397 21966524 26.70 27.00 26.60 26.60 0.10 -0.37% 26.60 69 26.65 3 8.09
2012-06-14 2355 718280 378 18974640 26.60 26.75 26.20 26.25 0.35 -1.32% 26.25 45 26.40 5 7.98
2012-06-15 2355 3374424 964 92329322 26.30 28.05 26.30 28.05 1.80 6.86% 28.05 714 0.00 0 8.53
2012-06-18 2355 2771489 1145 77534185 28.05 28.40 27.60 28.00 0.05 -0.18% 27.90 2 28.00 4 8.51
2012-06-19 2355 1639753 813 45259613 27.70 27.85 27.45 27.70 0.30 -1.07% 27.60 53 27.70 8 8.42
2012-06-20 2355 1677373 556 46828118 27.90 28.10 27.80 28.00 0.30 1.08% 27.95 10 28.00 54 8.51
2012-06-21 2355 1266392 702 35169165 28.00 28.10 27.60 27.60 0.40 -1.43% 27.60 10 27.65 2 8.39
2012-06-22 2355 1697380 710 46173271 27.50 27.50 27.05 27.25 0.35 -1.27% 27.20 55 27.25 26 8.28
2012-06-25 2355 1001342 466 27292347 27.60 27.60 27.05 27.05 0.20 -0.73% 27.00 56 27.05 47 8.22
2012-06-26 2355 1089249 559 29070126 26.85 27.05 26.50 26.60 0.45 -1.66% 26.55 30 26.60 31 8.09
2012-06-27 2355 1168494 675 31469522 26.60 27.10 26.40 26.85 0.25 0.94% 26.85 7 26.90 1 8.16
2012-06-28 2355 2259248 1069 61890093 26.85 27.65 26.85 27.50 0.65 2.42% 27.50 556 27.55 15 8.36
2012-06-29 2355 2060687 777 57285707 27.70 27.90 27.60 27.80 0.30 1.09% 27.80 3 27.85 26 8.45
2012-07-02 2355 5729131 1676 162867139 28.00 28.60 28.00 28.35 0.55 1.98% 28.35 49 28.40 53 8.62
2012-07-03 2355 4206448 1401 119970662 28.50 28.70 28.30 28.65 0.30 1.06% 28.60 48 28.65 46 8.71
2012-07-04 2355 3098874 964 88453494 28.75 28.80 28.30 28.65 0.00 0% 28.60 1 28.65 41 8.71
2012-07-05 2355 5544844 1885 161444506 28.60 29.45 28.45 29.15 0.50 1.75% 29.10 981 29.15 20 8.86
2012-07-06 2355 3472389 1088 101593712 29.15 29.50 29.10 29.20 0.05 0.17% 29.20 167 29.25 14 8.88
2012-07-09 2355 1804194 814 52757665 29.20 29.45 29.00 29.35 0.15 0.51% 29.30 6 29.35 68 8.92
2012-07-10 2355 2144484 868 62676036 29.50 29.60 28.85 29.20 0.15 -0.51% 29.15 13 29.20 2 8.88
2012-07-11 2355 1738036 741 50789693 29.10 29.40 28.95 29.20 0.00 0% 29.20 70 29.25 25 8.88
2012-07-12 2355 1996358 724 58430278 29.00 29.40 29.00 29.25 0.05 0.17% 29.25 162 29.30 11 8.89
2012-07-13 2355 2449303 630 71694043 29.10 29.40 29.10 29.35 0.10 0.34% 29.25 311 29.35 86 8.92
2012-07-16 2355 5266221 1784 157157767 29.55 30.10 29.45 29.90 0.55 1.87% 29.85 32 29.90 56 9.09
2012-07-17 2355 4289909 1456 128860070 29.90 30.20 29.80 30.15 0.25 0.84% 30.10 4 30.15 4 9.16
2012-07-18 2355 4559004 1656 138186402 30.30 30.60 29.90 30.45 0.30 1% 30.35 11 30.45 51 9.26
2012-07-19 2355 5315705 2017 165539667 30.50 31.50 30.50 31.20 0.75 2.46% 31.20 353 31.25 25 9.48
2012-07-20 2355 3028713 1488 94651379 31.40 31.45 31.05 31.20 0.00 0% 31.20 5 31.25 8 9.48
2012-07-23 2355 2600134 756 79574635 30.90 30.95 30.35 30.60 0.60 -1.92% 30.55 12 30.60 3 9.30
2012-07-24 2355 3386007 753 103648158 31.00 31.00 30.40 30.60 0.00 0% 30.60 50 30.65 1 9.30
2012-07-25 2355 2387955 804 73268368 30.60 30.90 30.55 30.70 0.10 0.33% 30.70 30 30.75 15 9.33
2012-07-26 2355 2043031 708 62532746 31.00 31.10 30.05 30.80 0.10 0.33% 30.75 47 30.80 9 9.36
2012-07-27 2355 5328239 1982 170829841 31.40 32.50 31.10 32.45 1.65 5.36% 32.40 4 32.45 33 9.86
2012-07-30 2355 3871924 1234 126950250 33.00 33.20 32.35 32.80 0.35 1.08% 32.75 41 32.80 4 9.97
2012-07-31 2355 2205666 979 71827185 33.00 33.00 32.35 32.80 0.00 0% 32.80 13 32.85 18 9.97
2012-08-01 2355 2235423 949 73436020 32.70 33.10 32.50 32.80 0.00 0% 32.80 30 32.90 37 9.97
2012-08-03 2355 1516742 804 49703936 32.70 33.10 32.20 33.10 0.30 0.91% 33.05 2 33.10 45 10.06
2012-08-06 2355 2974756 1119 100534535 33.50 34.10 33.45 34.00 0.90 2.72% 33.95 7 34.00 155 10.33
2012-08-07 2355 2278288 837 77671174 34.20 34.35 33.75 33.90 0.10 -0.29% 33.90 9 34.05 53 10.30
2012-08-08 2355 6485279 2157 223727255 34.10 35.20 33.60 33.70 0.20 -0.59% 33.70 9 33.75 60 10.24
2012-08-09 2355 2943504 1033 100477645 34.00 34.30 33.90 34.30 0.60 1.78% 34.25 8 34.30 24 10.43
2012-08-10 2355 4519426 1784 158254583 34.55 35.40 34.55 35.00 0.70 2.04% 34.95 74 35.00 106 10.64
2012-08-13 2355 5772454 2040 203589552 35.40 35.50 34.90 35.40 0.40 1.14% 35.35 94 35.40 18 10.76
2012-08-14 2355 5326732 2033 180488371 34.05 34.20 33.50 33.80 0.00 -4.52% 33.75 8 33.80 31 10.27
2012-08-15 2355 7250254 2944 251588005 34.00 35.10 33.85 34.65 0.85 2.51% 34.65 188 34.75 3 10.53
2012-08-16 2355 5047774 1787 178256666 34.90 35.50 34.90 35.45 0.80 2.31% 35.40 13 35.45 97 10.78
2012-08-17 2355 3018770 1126 106125578 35.75 35.75 34.75 35.45 0.00 0% 35.40 1 35.45 40 10.78
2012-08-20 2355 2517717 969 87624949 35.35 35.35 34.35 34.80 0.65 -1.83% 34.80 1111 34.90 39 10.58
2012-08-21 2355 2753901 1027 95904799 34.80 35.10 34.30 34.90 0.10 0.29% 34.90 2 34.95 18 10.61
2012-08-22 2355 4465800 1775 159096373 35.00 36.00 34.80 35.95 1.05 3.01% 35.90 2 35.95 8 10.93
2012-08-23 2355 2662270 1076 96247429 35.75 36.50 35.50 36.30 0.35 0.97% 36.30 333 36.35 55 11.03
2012-08-24 2355 1466840 615 53207897 36.00 36.50 35.95 36.35 0.05 0.14% 36.30 690 36.35 18 11.05
2012-08-27 2355 1529438 724 55196829 36.50 36.50 35.85 36.20 0.15 -0.41% 36.20 140 36.25 17 11.00
2012-08-28 2355 2076213 1085 73432405 35.90 36.00 34.85 35.10 1.10 -3.04% 35.10 21 35.30 23 10.67
2012-08-29 2355 1547160 676 55254570 35.10 36.00 35.00 36.00 0.90 2.56% 35.95 3 36.00 246 10.94
2012-08-30 2355 619641 381 22176242 36.00 36.00 35.65 35.75 0.25 -0.69% 35.75 3 35.85 46 10.87
2012-08-31 2355 3621429 1382 132253821 36.00 37.00 35.60 36.60 0.85 2.38% 36.55 68 36.60 86 11.12
2012-09-03 2355 4324357 1949 163321147 36.70 38.45 36.60 38.25 1.65 4.51% 38.20 14 38.25 2 9.51
2012-09-04 2355 2324362 1287 88515581 38.50 38.75 37.65 37.80 0.45 -1.18% 37.75 6 37.80 142 9.40
2012-09-05 2355 1914124 1055 71344135 37.80 37.80 37.00 37.10 0.70 -1.85% 37.10 5 37.20 3 9.23
2012-09-06 2355 1446809 874 53758183 37.00 37.55 36.80 37.10 0.00 0% 37.05 2 37.10 6 9.23
2012-09-07 2355 1159897 719 43399789 37.80 37.85 37.00 37.10 0.00 0% 37.10 19 37.15 12 9.23
2012-09-10 2355 4422847 1828 158808263 37.00 37.00 35.50 35.85 1.25 -3.37% 35.80 958 35.85 60 8.92
2012-09-11 2355 4419573 1974 155233621 35.85 35.85 34.80 35.50 0.35 -0.98% 35.40 2 35.50 207 8.83
2012-09-12 2355 3335904 1471 119369122 35.75 36.10 35.50 35.70 0.20 0.56% 35.65 2 35.70 1 8.88
2012-09-13 2355 3023374 1447 106325435 35.80 35.80 34.65 34.80 0.90 -2.52% 34.75 41 34.80 637 8.66
2012-09-14 2355 5578272 2267 194078052 35.10 35.30 34.40 34.70 0.10 -0.29% 34.65 18 34.70 436 8.63
2012-09-17 2355 4620634 1838 161469740 34.70 35.40 34.40 35.00 0.30 0.86% 34.95 13 35.00 282 8.71
2012-09-18 2355 7057503 2259 248807711 35.20 35.60 34.90 34.95 0.05 -0.14% 34.95 3 35.00 252 8.69
2012-09-19 2355 6143982 2741 211056222 35.10 35.30 33.90 34.10 0.85 -2.43% 34.10 181 34.25 2 8.48
2012-09-20 2355 4307785 2166 148523776 34.00 34.90 34.00 34.60 0.50 1.47% 34.55 81 34.60 194 8.61
2012-09-21 2355 4623193 2214 163051552 35.20 35.50 34.80 35.20 0.60 1.73% 35.20 11 35.25 1 8.76
2012-09-24 2355 5072966 2343 175471273 35.40 35.45 34.25 34.45 0.75 -2.13% 34.45 54 34.50 23 8.57
2012-09-25 2355 3919450 1517 133535741 34.40 34.40 33.95 34.10 0.35 -1.02% 34.10 121 34.15 4 8.48
2012-09-26 2355 2194316 798 74801023 34.10 34.35 33.95 33.95 0.15 -0.44% 33.95 52 34.00 9 8.45
2012-09-27 2355 4015847 2018 138584700 33.60 34.95 33.50 34.55 0.60 1.77% 34.50 4 34.55 39 8.59
2012-09-28 2355 2587092 1277 89614888 34.75 35.10 34.30 34.65 0.10 0.29% 34.60 6 34.65 59 8.62
2012-10-01 2355 1246465 701 42904697 34.65 34.70 34.20 34.20 0.45 -1.3% 34.20 50 34.30 25 8.51
2012-10-02 2355 1340652 664 45989233 34.30 34.55 34.10 34.55 0.35 1.02% 34.50 11 34.55 16 8.59
2012-10-03 2355 3220779 1160 111406787 34.70 34.90 34.10 34.25 0.30 -0.87% 34.20 42 34.35 10 8.52
2012-10-04 2355 9944604 3943 324864600 34.25 34.25 31.95 32.55 1.70 -4.96% 32.50 10 32.55 87 8.10
2012-10-05 2355 5318830 1902 174866271 32.40 33.20 32.20 33.10 0.55 1.69% 33.00 4 33.10 71 8.23
2012-10-08 2355 1951701 734 63703366 33.10 33.10 32.25 32.70 0.40 -1.21% 32.60 7 32.70 25 8.13
2012-10-09 2355 2332151 1007 74877674 32.40 32.70 31.90 32.00 0.70 -2.14% 32.00 22 32.05 10 7.96
2012-10-11 2355 3700680 1316 118332842 31.20 32.25 31.20 32.10 0.10 0.31% 32.10 576 32.15 103 7.99
2012-10-12 2355 3054446 1082 98313391 32.20 32.55 32.00 32.20 0.10 0.31% 32.15 3 32.20 78 8.01
2012-10-15 2355 3766557 1259 122582731 32.20 32.70 32.10 32.60 0.40 1.24% 32.60 137 32.65 23 8.11
2012-10-16 2355 1636900 813 53449549 32.60 32.90 32.40 32.60 0.00 0% 32.50 50 32.60 23 8.11
2012-10-17 2355 1726650 765 56107774 32.90 32.90 32.25 32.30 0.30 -0.92% 32.30 44 32.45 6 8.03
2012-10-18 2355 1405593 647 45475389 32.70 32.70 32.10 32.25 0.05 -0.15% 32.25 23 32.30 101 8.02
2012-10-19 2355 2807790 980 89829656 32.60 32.60 31.70 31.85 0.40 -1.24% 31.85 7 31.90 4 7.92
2012-10-22 2355 4674479 1435 144854486 31.50 31.60 30.45 31.45 0.40 -1.26% 31.45 2 31.50 10 7.82
2012-10-23 2355 2247179 793 70636172 31.70 31.70 31.20 31.30 0.15 -0.48% 31.30 30 31.35 11 7.79
2012-10-24 2355 2625650 705 81835793 31.00 31.35 30.90 31.25 0.05 -0.16% 31.20 41 31.25 78 7.77
2012-10-25 2355 2795931 1164 87915582 31.60 31.60 31.20 31.40 0.15 0.48% 31.30 19 31.40 11 7.81
2012-10-26 2355 2433819 951 74831987 31.50 31.50 29.90 30.15 1.25 -3.98% 30.15 58 30.20 4 7.50
2012-10-29 2355 3440603 1091 102422140 30.20 30.40 29.10 29.75 0.40 -1.33% 29.50 50 29.75 16 7.40
2012-10-30 2355 1807495 825 54229097 30.05 30.45 29.65 29.70 0.05 -0.17% 29.70 38 29.75 8 7.39
2012-10-31 2355 6130304 2239 192343576 30.65 31.75 30.50 31.75 2.05 6.9% 31.70 10 31.75 329 7.90
2012-11-01 2355 5679196 2016 180389648 31.60 32.05 31.20 31.90 0.15 0.47% 31.90 41 31.95 5 7.72
2012-11-02 2355 2274762 952 71941461 32.00 32.15 31.15 31.25 0.65 -2.04% 31.25 54 31.40 3 7.57
2012-11-05 2355 2302379 1229 73028498 31.50 32.00 31.20 31.80 0.55 1.76% 31.80 16 31.85 20 7.70
2012-11-06 2355 1589181 778 50725870 32.10 32.10 31.70 32.00 0.20 0.63% 32.00 47 32.05 23 7.75
2012-11-07 2355 2179154 1026 70147439 32.00 32.40 31.95 32.15 0.15 0.47% 32.15 105 32.20 1 7.78
2012-11-08 2355 1677599 702 53611118 31.90 32.15 31.65 32.05 0.10 -0.31% 32.05 7 32.15 16 7.76
2012-11-09 2355 2965246 1509 97182787 32.05 33.30 31.90 33.15 1.10 3.43% 33.15 4 33.20 91 8.03
2012-11-12 2355 2030356 967 67206498 33.50 33.50 32.95 33.05 0.10 -0.3% 33.00 14 33.05 1 8.00
2012-11-13 2355 1530079 820 49771509 33.00 33.00 32.30 32.40 0.65 -1.97% 32.35 28 32.40 10 7.85
2012-11-14 2355 1603733 773 51815074 32.40 32.50 32.05 32.35 0.05 -0.15% 32.30 9 32.40 18 7.83
2012-11-15 2355 1096296 470 35443390 32.20 32.55 31.95 32.40 0.05 0.15% 32.35 9 32.40 1 7.85
2012-11-16 2355 1209959 599 38875493 32.55 32.60 31.80 31.80 0.60 -1.85% 31.75 15 31.80 2 7.70
2012-11-19 2355 1013670 562 31939965 31.65 32.00 31.15 31.15 0.65 -2.04% 31.10 51 31.15 3 7.54
2012-11-20 2355 1204312 499 38046727 31.65 31.80 31.35 31.50 0.35 1.12% 31.50 39 31.65 1 7.63
2012-11-21 2355 1173006 591 36624636 31.50 31.75 30.90 31.00 0.50 -1.59% 30.95 13 31.00 9 7.51
2012-11-22 2355 503254 239 15647474 31.10 31.40 30.75 31.00 0.00 0% 31.00 2 31.10 1 7.51
2012-11-23 2355 1415361 686 44989552 31.30 32.15 31.30 32.05 1.05 3.39% 32.00 44 32.05 84 7.76
2012-11-26 2355 1858014 909 60295501 32.75 32.75 32.30 32.45 0.40 1.25% 32.40 27 32.45 36 7.86
2012-11-27 2355 966876 449 31357082 32.45 32.55 32.30 32.50 0.05 0.15% 32.50 8 32.55 24 7.87
2012-11-28 2355 793966 367 25581600 32.50 32.50 32.05 32.20 0.30 -0.92% 32.20 43 32.25 15 7.80
2012-11-29 2355 1323096 616 42809094 32.50 32.55 32.25 32.30 0.10 0.31% 32.30 17 32.40 13 7.82
2012-11-30 2355 3514477 1525 112539114 32.10 32.60 31.75 31.85 0.45 -1.39% 31.85 15 31.95 36 7.71
2012-12-03 2355 2738207 1272 89227432 32.00 32.90 32.00 32.70 0.85 2.67% 32.65 13 32.70 10 7.92
2012-12-04 2355 4465575 2083 149052790 32.70 33.75 32.55 33.40 0.70 2.14% 33.40 44 33.45 37 8.09
2012-12-05 2355 6157324 2676 212204120 33.65 35.00 33.55 34.35 0.95 2.84% 34.35 70 34.40 19 8.32
2012-12-06 2355 3222624 1378 108930402 34.35 34.50 33.45 33.50 0.85 -2.47% 33.50 21 33.55 12 8.11
2012-12-07 2355 2191363 1026 73180348 33.65 33.80 33.05 33.20 0.30 -0.9% 33.20 42 33.25 2 8.04
2012-12-10 2355 3512892 1244 115248862 33.20 33.55 32.50 32.65 0.55 -1.66% 32.65 2 32.70 1 7.91
2012-12-11 2355 4940665 2069 154656777 32.00 32.40 30.60 31.50 1.15 -3.52% 31.50 25 31.55 2 7.63
2012-12-12 2355 1894155 821 59796734 31.70 31.75 31.10 31.70 0.20 0.63% 31.65 25 31.70 90 7.68
2012-12-13 2355 2069747 960 65642154 31.70 32.15 31.30 32.00 0.30 0.95% 31.95 9 32.00 4 7.75
2012-12-14 2355 1884051 817 59398600 31.60 31.85 31.35 31.40 0.60 -1.88% 31.40 8 31.45 21 7.60
2012-12-17 2355 1306626 587 40593262 31.25 31.25 30.95 31.10 0.30 -0.96% 31.10 45 31.15 9 7.53
2012-12-18 2355 2948087 1342 94263705 31.30 32.50 31.10 32.35 1.25 4.02% 32.30 43 32.35 24 7.83
2012-12-19 2355 2562132 917 82909612 32.70 32.85 31.95 32.30 0.05 -0.15% 32.20 4 32.30 19 7.82
2012-12-20 2355 1338033 775 42513339 32.20 32.20 31.55 31.60 0.70 -2.17% 31.60 13 31.65 1 7.65
2012-12-21 2355 1315999 650 41245117 31.60 31.85 31.20 31.20 0.40 -1.27% 31.20 57 31.40 15 7.55
2012-12-22 2355 1144217 666 35683105 31.50 31.50 31.05 31.20 0.00 0% 31.15 36 31.20 89 7.55
2012-12-24 2355 1381137 777 42930334 31.40 31.45 31.00 31.00 0.20 -0.64% 31.00 58 31.10 9 7.51
2012-12-25 2355 1664756 844 51861511 31.05 31.40 31.00 31.30 0.30 0.97% 31.25 24 31.30 14 7.58
2012-12-26 2355 1898857 966 59257420 31.45 31.45 31.05 31.15 0.15 -0.48% 31.15 15 31.30 50 7.54
2012-12-27 2355 1228552 523 38330920 31.30 31.40 31.00 31.10 0.05 -0.16% 31.10 58 31.15 2 7.53
2012-12-28 2355 834499 360 26113114 31.30 31.40 31.20 31.30 0.20 0.64% 31.25 50 31.30 14 7.58