佳能(2374)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　25.65
0
0%		26.20
0.55
2.14%		26.15
-0.05
-0.19%		26.20
0.05
0.19%		26.30
0.1
0.38%		 　26.10
-0.2
-0.76%		26.25
0.15
0.57%		26.60
0.35
1.33%		26.20
-0.4
-1.5%		26.25
0.05
0.19%		 　26.20
-0.05
-0.19%		26.60
0.4
1.53%		27.00
0.4
1.5%		 　　　　　　　　　　27.35
0.35
1.3%		28.20
0.85
3.11%		26.49
2 月28.25
0.05
0.18%		29.70
1.45
5.13%		30.40
0.7
2.36%		30.65
0.25
0.82%		 30.80
0.15
0.49%		30.90
0.1
0.32%		30.80
-0.1
-0.32%		30.90
0.1
0.32%		30.70
-0.2
-0.65%		 　30.00
-0.7
-2.28%		29.50
-0.5
-1.67%		30.10
0.6
2.03%		29.25
-0.85
-2.82%		28.95
-0.3
-1.03%		 　29.90
0.95
3.28%		29.50
-0.4
-1.34%		29.75
0.25
0.85%		30.30
0.55
1.85%		30.85
0.55
1.82%		 　　　30.80
-0.05
-0.16%		 30.22
3 月31.10
0.3
0.97%		31.05
-0.05
-0.16%		30.65
-0.4
-1.29%		 29.85
-0.8
-2.61%		29.45
-0.4
-1.34%		30.30
0.85
2.89%		30.25
-0.05
-0.17%		30.20
-0.05
-0.17%		 　29.90
-0.3
-0.99%		29.85
-0.05
-0.17%		30.00
0.15
0.5%		30.00
0
0%		30.60
0.6
2%		 　30.50
-0.1
-0.33%		30.15
-0.35
-1.15%		30.40
0.25
0.83%		30.80
0.4
1.32%		30.70
-0.1
-0.32%		 　30.20
-0.5
-1.63%		30.05
-0.15
-0.5%		30.50
0.45
1.5%		29.55
-0.95
-3.11%		29.50
-0.05
-0.17%		 30.19
4 月　29.40
-0.1
-0.34%		28.00
-1.4
-4.76%		 27.20
-0.8
-2.86%		27.75
0.55
2.02%		 　27.30
-0.45
-1.62%		27.50
0.2
0.73%		27.30
-0.2
-0.73%		27.55
0.25
0.92%		28.25
0.7
2.54%		 　27.95
-0.3
-1.06%		27.40
-0.55
-1.97%		27.35
-0.05
-0.18%		27.20
-0.15
-0.55%		27.00
-0.2
-0.74%		 　26.75
-0.25
-0.93%		26.50
-0.25
-0.93%		26.60
0.1
0.38%		26.80
0.2
0.75%		26.40
-0.4
-1.49%		 　26.85
0.45
1.7%		 27.35
5 月　27.90
1.05
3.91%		28.35
0.45
1.61%		28.45
0.1
0.35%		 　28.15
-0.3
-1.05%		28.45
0.3
1.07%		28.40
-0.05
-0.18%		28.50
0.1
0.35%		28.20
-0.3
-1.05%		 　27.80
-0.4
-1.42%		28.45
0.65
2.34%		28.25
-0.2
-0.7%		28.00
-0.25
-0.88%		27.25
-0.75
-2.68%		 　28.30
1.05
3.85%		28.70
0.4
1.41%		28.30
-0.4
-1.39%		27.45
-0.85
-3%		27.35
-0.1
-0.36%		 　27.45
0.1
0.37%		28.20
0.75
2.73%		27.65
-0.55
-1.95%		28.25
0.6
2.17%		28.06
6 月27.60
-0.65
-2.3%		 　26.05
-1.55
-5.62%		26.60
0.55
2.11%		27.10
0.5
1.88%		26.95
-0.15
-0.55%		27.10
0.15
0.56%		 　27.25
0.15
0.55%		27.00
-0.25
-0.92%		27.25
0.25
0.93%		27.30
0.05
0.18%		25.55
-1.75
-6.41%		 　26.35
0.8
3.13%		26.45
0.1
0.38%		26.60
0.15
0.57%		26.90
0.3
1.13%		26.80
-0.1
-0.37%		 　26.65
-0.15
-0.56%		26.45
-0.2
-0.75%		26.60
0.15
0.57%		26.70
0.1
0.38%		27.20
0.5
1.87%		 26.8
7 月　27.40
0.2
0.74%		27.45
0.05
0.18%		27.75
0.3
1.09%		27.55
-0.2
-0.72%		27.35
-0.2
-0.73%		 　27.45
0.1
0.37%		27.50
0.05
0.18%		27.65
0.15
0.55%		27.40
-0.25
-0.9%		27.35
-0.05
-0.18%		 　27.35
0
0%		27.45
0.1
0.37%		27.35
-0.1
-0.36%		27.40
0.05
0.18%		27.65
0.25
0.91%		 　27.50
-0.15
-0.54%		27.50
0
0%		27.50
0
0%		27.35
-0.15
-0.55%		27.80
0.45
1.65%		 　28.35
0.55
1.98%		28.20
-0.15
-0.53%		27.57
8 月28.25
0.05
0.18%		 28.00
-0.25
-0.88%		 　28.40
0.4
1.43%		28.35
-0.05
-0.18%		26.80
-1.55
-5.47%		27.30
0.5
1.87%		27.30
0
0%		 　27.75
0.45
1.65%		27.45
-0.3
-1.08%		27.40
-0.05
-0.18%		28.20
0.8
2.92%		27.85
-0.35
-1.24%		 　28.00
0.15
0.54%		29.10
1.1
3.93%		29.15
0.05
0.17%		29.10
-0.05
-0.17%		29.00
-0.1
-0.34%		 　29.80
0.8
2.76%		28.40
-1.4
-4.7%		28.75
0.35
1.23%		28.65
-0.1
-0.35%		29.00
0.35
1.22%		28.29
9 月 　29.10
0.1
0.34%		29.00
-0.1
-0.34%		29.00
0
0%		28.60
-0.4
-1.38%		28.25
-0.35
-1.22%		 　28.20
-0.05
-0.18%		28.00
-0.2
-0.71%		27.85
-0.15
-0.54%		27.80
-0.05
-0.18%		27.95
0.15
0.54%		 　27.80
-0.15
-0.54%		27.45
-0.35
-1.26%		27.80
0.35
1.28%		27.85
0.05
0.18%		27.75
-0.1
-0.36%		 　27.85
0.1
0.36%		27.70
-0.15
-0.54%		27.45
-0.25
-0.9%		27.30
-0.15
-0.55%		26.55
-0.75
-2.75%		 27.88
10 月26.85
0.3
1.13%		26.90
0.05
0.19%		26.90
0
0%		26.60
-0.3
-1.12%		26.75
0.15
0.56%		 　26.60
-0.15
-0.56%		26.65
0.05
0.19%		 26.00
-0.65
-2.44%		25.95
-0.05
-0.19%		 　25.80
-0.15
-0.58%		26.10
0.3
1.16%		25.95
-0.15
-0.57%		26.05
0.1
0.39%		25.80
-0.25
-0.96%		 　25.60
-0.2
-0.78%		25.75
0.15
0.59%		25.60
-0.15
-0.58%		25.10
-0.5
-1.95%		25.60
0.5
1.99%		 　25.85
0.25
0.98%		26.25
0.4
1.55%		26.30
0.05
0.19%		26.1
11 月26.60
0.3
1.14%		26.10
-0.5
-1.88%		 　26.40
0.3
1.15%		26.60
0.2
0.76%		26.55
-0.05
-0.19%		26.70
0.15
0.56%		26.60
-0.1
-0.37%		 　26.65
0.05
0.19%		26.70
0.05
0.19%		26.60
-0.1
-0.37%		26.50
-0.1
-0.38%		26.40
-0.1
-0.38%		 　26.45
0.05
0.19%		26.45
0
0%		26.45
0
0%		26.30
-0.15
-0.57%		26.70
0.4
1.52%		 　27.15
0.45
1.69%		27.25
0.1
0.37%		27.05
-0.2
-0.73%		27.20
0.15
0.55%		27.35
0.15
0.55%		 26.7
12 月　　27.60
0.25
0.91%		28.15
0.55
1.99%		28.00
-0.15
-0.53%		27.95
-0.05
-0.18%		27.80
-0.15
-0.54%		 　27.70
-0.1
-0.36%		27.30
-0.4
-1.44%		27.50
0.2
0.73%		27.80
0.3
1.09%		27.70
-0.1
-0.36%		 　27.90
0.2
0.72%		27.70
-0.2
-0.72%		27.65
-0.05
-0.18%		27.65
0
0%		27.50
-0.15
-0.54%		27.25
-0.25
-0.91%		 26.80
-0.45
-1.65%		27.00
0.2
0.75%		26.75
-0.25
-0.93%		26.90
0.15
0.56%		27.20
0.3
1.12%		　　　27.51

說明:最高漲幅:5.13%最低跌幅:-6.41% 最高價:31.10最低價:25.10平均價:27.8,灰色底表示週末,漲149天(49.65)元,跌148天(-46.25)元,平盤12天
5%=1,4%=5,3%=11,2%=30,1%=63,0%=51,-0%=3,-1%=3,-2%=9,-3%=17,-4%=43,-5%=73,

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 2374 606580 252 15619630 26.05 26.05 25.60 25.65 0.35 0% 25.65 44 25.75 4 10.22
2012-01-03 2374 587987 291 15371408 25.80 26.35 25.75 26.20 0.55 2.14% 26.15 128 26.25 19 10.44
2012-01-04 2374 550296 312 14420602 26.35 26.45 26.00 26.15 0.05 -0.19% 26.10 45 26.15 5 10.42
2012-01-05 2374 1164839 453 30503282 26.20 26.30 26.05 26.20 0.05 0.19% 26.15 32 26.20 41 10.44
2012-01-06 2374 1332312 786 35005369 26.20 26.45 26.05 26.30 0.10 0.38% 26.25 6 26.30 29 10.48
2012-01-09 2374 943561 416 24635416 26.05 26.30 26.05 26.10 0.20 -0.76% 26.05 27 26.10 4 10.40
2012-01-10 2374 1292958 660 33930599 26.10 26.40 26.10 26.25 0.15 0.57% 26.20 13 26.25 61 10.46
2012-01-11 2374 1845501 808 48719344 26.30 26.70 26.20 26.60 0.35 1.33% 26.60 7 26.65 49 10.60
2012-01-12 2374 1707515 667 45037839 26.70 26.70 26.20 26.20 0.40 -1.5% 26.20 38 26.50 4 10.44
2012-01-13 2374 1431789 656 37634889 26.30 26.70 26.10 26.25 0.05 0.19% 26.20 30 26.25 20 10.46
2012-01-16 2374 858061 383 22523436 26.25 26.50 26.10 26.20 0.05 -0.19% 26.20 179 26.25 3 10.44
2012-01-17 2374 1129439 519 30013781 26.50 26.70 26.25 26.60 0.40 1.53% 26.60 11 26.65 13 10.60
2012-01-18 2374 2093614 1048 56373328 26.70 27.25 26.60 27.00 0.40 1.5% 26.95 4 27.00 1 10.76
2012-01-30 2374 2472756 951 67516633 27.50 27.70 27.00 27.35 0.35 1.3% 27.30 74 27.35 1 10.90
2012-01-31 2374 3182222 1283 88598155 27.50 28.40 27.20 28.20 0.85 3.11% 28.15 23 28.20 16 11.24
2012-02-01 2374 2135328 1036 60088008 28.25 28.45 27.80 28.25 0.05 0.18% 28.20 12 28.25 28 11.25
2012-02-02 2374 4421059 1831 128241730 28.55 29.75 28.35 29.70 1.45 5.13% 29.65 22 29.70 201 11.83
2012-02-03 2374 4168052 1779 124646768 29.75 30.40 29.10 30.40 0.70 2.36% 30.40 94 30.45 19 12.11
2012-02-04 2374 4782543 1868 149144858 31.10 31.65 30.60 30.65 0.25 0.82% 30.60 26 30.65 70 12.21
2012-02-06 2374 4182311 1754 127384334 30.70 30.80 30.00 30.80 0.15 0.49% 30.75 8 30.80 24 12.27
2012-02-07 2374 2635440 883 80884621 30.60 31.25 30.45 30.90 0.10 0.32% 30.85 18 30.90 41 12.31
2012-02-08 2374 2738083 1269 84832491 31.00 31.35 30.70 30.80 0.10 -0.32% 30.75 57 30.80 4 12.27
2012-02-09 2374 2355780 1058 72844530 30.80 31.25 30.75 30.90 0.10 0.32% 30.90 12 30.95 8 12.31
2012-02-10 2374 2363831 1223 72982382 31.00 31.30 30.70 30.70 0.20 -0.65% 30.70 1492 30.75 4 12.23
2012-02-13 2374 2680443 1379 80794090 30.70 30.70 29.85 30.00 0.70 -2.28% 30.00 68 30.05 1 11.95
2012-02-14 2374 3265017 1460 97178395 30.00 30.15 29.20 29.50 0.50 -1.67% 29.50 57 29.55 8 11.75
2012-02-15 2374 5163225 1781 152946500 29.05 30.15 29.05 30.10 0.60 2.03% 30.05 11 30.10 14 11.99
2012-02-16 2374 3669863 1977 108581832 29.95 30.00 29.20 29.25 0.85 -2.82% 29.25 5 29.30 13 11.65
2012-02-17 2374 2807166 1754 81410464 29.70 29.75 28.55 28.95 0.30 -1.03% 28.95 2 29.00 20 11.53
2012-02-20 2374 2045300 1036 60331573 29.40 29.95 28.95 29.90 0.95 3.28% 29.85 29 29.90 3 11.91
2012-02-21 2374 2862139 954 85226128 30.00 30.15 29.25 29.50 0.40 -1.34% 29.50 1 29.55 181 11.75
2012-02-22 2374 2475754 982 74004514 29.50 30.15 29.30 29.75 0.25 0.85% 29.75 67 29.80 1 11.85
2012-02-23 2374 2718978 1006 81993667 29.85 30.40 29.80 30.30 0.55 1.85% 30.25 43 30.30 52 12.07
2012-02-24 2374 3601096 1522 110913401 30.40 31.20 30.40 30.85 0.55 1.82% 30.80 15 30.85 11 12.29
2012-02-29 2374 2942920 1132 90620794 31.10 31.20 30.45 30.80 0.05 -0.16% 30.70 16 30.80 20 12.27
2012-03-01 2374 2317943 962 71932117 30.90 31.30 30.80 31.10 0.30 0.97% 31.05 4 31.10 78 12.39
2012-03-02 2374 2003147 825 62326806 31.50 31.50 30.85 31.05 0.05 -0.16% 31.00 16 31.05 7 12.37
2012-03-03 2374 1010181 482 30961736 31.05 31.05 30.50 30.65 0.40 -1.29% 30.65 21 30.75 1 12.21
2012-03-05 2374 1768803 808 53242550 30.70 30.70 29.85 29.85 0.80 -2.61% 29.85 34 30.00 18 11.89
2012-03-06 2374 1679424 851 49226348 29.70 29.70 29.00 29.45 0.40 -1.34% 29.45 1 29.50 19 11.73
2012-03-07 2374 2715752 1212 81961814 29.45 30.60 29.20 30.30 0.85 2.89% 30.30 45 30.35 31 12.07
2012-03-08 2374 1446510 784 43874244 30.60 30.65 30.05 30.25 0.05 -0.17% 30.25 5 30.30 3 12.05
2012-03-09 2374 1018729 545 30832106 30.65 30.65 30.00 30.20 0.05 -0.17% 30.20 12 30.25 1 12.03
2012-03-12 2374 1135331 526 34172202 30.40 30.40 29.85 29.90 0.30 -0.99% 29.90 12 29.95 22 11.91
2012-03-13 2374 859390 500 25763195 29.90 30.25 29.80 29.85 0.05 -0.17% 29.85 31 30.00 9 11.89
2012-03-14 2374 1955206 829 58726677 30.30 30.30 29.85 30.00 0.15 0.5% 29.95 27 30.00 392 11.95
2012-03-15 2374 2028927 841 60892510 30.00 30.25 29.95 30.00 0.00 0% 30.00 73 30.05 1 11.95
2012-03-16 2374 1814037 812 55377222 30.00 30.80 30.00 30.60 0.60 2% 30.45 40 30.60 109 12.19
2012-03-19 2374 1294139 688 39447042 30.80 30.80 30.25 30.50 0.10 -0.33% 30.45 9 30.50 8 12.15
2012-03-20 2374 979466 487 29729748 30.50 30.70 30.15 30.15 0.35 -1.15% 30.15 11 30.20 20 12.01
2012-03-21 2374 1093812 575 32920145 30.10 30.40 29.80 30.40 0.25 0.83% 30.40 12 30.45 16 12.11
2012-03-22 2374 2360595 1269 72873062 30.40 31.15 30.40 30.80 0.40 1.32% 30.80 10 30.85 39 12.27
2012-03-23 2374 1068183 678 32724000 30.95 31.00 30.50 30.70 0.10 -0.32% 30.65 15 30.70 13 12.23
2012-03-26 2374 1507676 894 45655411 30.90 30.90 30.05 30.20 0.50 -1.63% 30.20 130 30.25 1 12.03
2012-03-27 2374 1114427 525 33605504 30.50 30.50 30.00 30.05 0.15 -0.5% 30.00 51 30.05 34 12.27
2012-03-28 2374 1569962 898 47380637 30.00 30.50 30.00 30.50 0.45 1.5% 30.40 15 30.50 8 12.45
2012-03-29 2374 3388665 1594 102209546 30.50 30.80 29.50 29.55 0.95 -3.11% 29.55 16 29.60 7 12.06
2012-03-30 2374 1459250 797 43167166 29.60 29.80 29.20 29.50 0.05 -0.17% 29.50 3 29.70 7 12.04
2012-04-02 2374 647269 376 19049959 29.60 29.60 29.20 29.40 0.10 -0.34% 29.40 2 29.45 6 12.00
2012-04-03 2374 2221970 1115 63216152 29.40 29.60 27.35 28.00 1.40 -4.76% 28.00 6 28.05 5 11.43
2012-04-05 2374 1763540 861 47297782 27.00 27.40 26.40 27.20 0.80 -2.86% 27.20 35 27.40 12 11.10
2012-04-06 2374 1144477 633 31716071 27.20 28.00 27.20 27.75 0.55 2.02% 27.75 2 27.80 5 11.33
2012-04-09 2374 601662 460 16459744 27.50 27.70 27.20 27.30 0.45 -1.62% 27.30 31 27.50 11 11.14
2012-04-10 2374 666177 324 18395456 27.35 27.90 27.35 27.50 0.20 0.73% 27.50 27 27.60 27 11.22
2012-04-11 2374 486024 368 13244296 27.05 27.45 27.00 27.30 0.20 -0.73% 27.30 8 27.35 5 11.14
2012-04-12 2374 307606 237 8450933 27.35 27.65 27.30 27.55 0.25 0.92% 27.50 38 27.60 5 11.24
2012-04-13 2374 718105 439 20121962 28.00 28.25 27.80 28.25 0.70 2.54% 28.20 23 28.25 12 11.53
2012-04-16 2374 643091 354 17926482 28.25 28.25 27.65 27.95 0.30 -1.06% 27.95 24 28.00 8 11.41
2012-04-17 2374 701368 442 19197619 27.95 27.95 27.15 27.40 0.55 -1.97% 27.25 3 27.40 42 11.18
2012-04-18 2374 587076 411 16040717 27.50 27.55 27.05 27.35 0.05 -0.18% 27.35 2 27.40 8 11.16
2012-04-19 2374 642193 330 17454816 27.40 27.40 27.00 27.20 0.15 -0.55% 27.15 19 27.25 18 11.10
2012-04-20 2374 646485 375 17507187 27.20 27.20 27.00 27.00 0.20 -0.74% 27.00 51 27.10 6 11.02
2012-04-23 2374 566594 314 15232433 26.90 27.20 26.60 26.75 0.25 -0.93% 26.70 10 26.85 2 10.92
2012-04-24 2374 857052 381 22770381 26.50 26.80 26.40 26.50 0.25 -0.93% 26.45 41 26.65 10 10.82
2012-04-25 2374 688058 339 18378488 26.50 26.90 26.50 26.60 0.10 0.38% 26.60 17 26.70 6 10.86
2012-04-26 2374 461379 214 12407692 26.95 27.05 26.70 26.80 0.20 0.75% 26.80 57 26.85 20 10.94
2012-04-27 2374 571908 274 15208894 26.80 27.00 26.40 26.40 0.40 -1.49% 26.40 97 26.55 6 10.78
2012-04-30 2374 659454 366 17719408 26.60 27.05 26.60 26.85 0.45 1.7% 26.85 57 26.90 3 10.96
2012-05-02 2374 974487 564 26950709 27.30 28.05 27.10 27.90 1.05 3.91% 27.80 49 27.90 10 10.37
2012-05-03 2374 1078349 616 30430880 27.95 28.60 27.75 28.35 0.45 1.61% 28.30 6 28.35 2 10.54
2012-05-04 2374 778320 468 22119478 28.40 28.55 28.15 28.45 0.10 0.35% 28.45 14 28.50 19 10.62
2012-05-07 2374 575501 380 16140528 28.20 28.20 27.90 28.15 0.30 -1.05% 28.10 2 28.15 16 10.50
2012-05-08 2374 544525 294 15428152 28.15 28.45 28.10 28.45 0.30 1.07% 28.35 7 28.45 9 10.62
2012-05-09 2374 636901 455 18091586 28.20 28.65 28.00 28.40 0.05 -0.18% 28.40 27 28.45 5 10.60
2012-05-10 2374 501849 384 14268458 28.15 28.55 28.15 28.50 0.10 0.35% 28.45 5 28.50 23 10.63
2012-05-11 2374 602582 378 17042825 28.50 28.50 28.10 28.20 0.30 -1.05% 28.15 5 28.20 20 10.52
2012-05-14 2374 623023 406 17434085 28.20 28.20 27.75 27.80 0.40 -1.42% 27.75 7 27.80 1 10.37
2012-05-15 2374 862253 568 23841318 27.15 28.45 27.10 28.45 0.65 2.34% 28.35 2 28.45 30 10.62
2012-05-16 2374 800386 548 22545157 28.35 28.35 28.00 28.25 0.20 -0.7% 28.20 27 28.25 19 10.54
2012-05-17 2374 662777 345 18734029 28.25 28.65 28.00 28.00 0.25 -0.88% 28.00 32 28.10 28 10.45
2012-05-18 2374 1009280 547 27842096 28.00 28.00 27.25 27.25 0.75 -2.68% 27.20 66 27.25 27 10.17
2012-05-21 2374 1322602 688 36926530 27.55 28.35 27.55 28.30 1.05 3.85% 28.25 2 28.30 2 10.56
2012-05-22 2374 3034610 1167 87045652 28.35 28.90 28.30 28.70 0.40 1.41% 28.65 12 28.70 6 10.71
2012-05-23 2374 939761 596 26628035 28.60 28.60 28.15 28.30 0.40 -1.39% 28.30 20 28.35 7 10.56
2012-05-24 2374 2122184 1043 59172895 28.30 28.45 27.40 27.45 0.85 -3% 27.45 9 27.60 3 10.24
2012-05-25 2374 761469 619 20913739 27.50 27.80 27.25 27.35 0.10 -0.36% 27.30 34 27.40 10 10.21
2012-05-28 2374 1403584 457 38124071 27.55 27.55 26.90 27.45 0.10 0.37% 27.40 24 27.50 74 10.24
2012-05-29 2374 3561396 896 99765551 27.45 28.55 27.45 28.20 0.75 2.73% 28.20 35 28.25 5 10.52
2012-05-30 2374 1473586 668 41002908 28.15 28.15 27.55 27.65 0.55 -1.95% 27.65 14 27.70 5 10.32
2012-05-31 2374 1236888 638 34403537 27.45 28.25 27.25 28.25 0.60 2.17% 28.20 1 28.25 6 10.54
2012-06-01 2374 816860 414 22770702 28.25 28.25 27.60 27.60 0.65 -2.3% 27.60 31 27.70 34 10.30
2012-06-04 2374 2385446 758 63613295 27.10 27.20 25.90 26.05 1.55 -5.62% 26.05 38 26.30 6 9.72
2012-06-05 2374 542328 331 14451279 26.50 26.80 26.50 26.60 0.55 2.11% 26.60 13 26.65 4 9.93
2012-06-06 2374 552843 331 14925057 26.70 27.15 26.70 27.10 0.50 1.88% 27.05 1 27.10 17 10.11
2012-06-07 2374 462111 363 12551974 27.30 27.50 26.95 26.95 0.15 -0.55% 26.95 13 27.10 6 10.06
2012-06-08 2374 285735 170 7722215 27.25 27.25 26.90 27.10 0.15 0.56% 27.00 8 27.10 22 10.11
2012-06-11 2374 352868 231 9599114 27.20 27.50 27.05 27.25 0.15 0.55% 27.20 3 27.25 15 10.17
2012-06-12 2374 197000 116 5320300 27.00 27.10 26.95 27.00 0.25 -0.92% 27.00 18 27.10 15 10.07
2012-06-13 2374 323628 189 8783519 27.10 27.25 27.00 27.25 0.25 0.93% 27.15 1 27.25 22 10.17
2012-06-14 2374 486055 297 13294616 27.40 27.50 27.20 27.30 0.05 0.18% 27.30 11 27.35 1 10.19
2012-06-15 2374 4343729 1070 116425475 27.60 27.65 25.55 25.55 1.75 -6.41% 25.50 58 25.55 2610 9.53
2012-06-18 2374 4081303 1472 107168938 26.60 26.75 25.65 26.35 0.80 3.13% 26.30 4 26.35 22 9.83
2012-06-19 2374 538968 338 14208992 26.35 26.45 26.20 26.45 0.10 0.38% 26.40 19 26.45 8 9.87
2012-06-20 2374 663749 329 17629730 26.50 26.70 26.50 26.60 0.15 0.57% 26.55 78 26.60 38 9.93
2012-06-21 2374 1160866 551 31110746 26.70 26.95 26.50 26.90 0.30 1.13% 26.90 40 26.95 70 10.04
2012-06-22 2374 645221 318 17155711 26.50 26.80 26.40 26.80 0.10 -0.37% 26.75 52 26.80 4 10.00
2012-06-25 2374 403614 258 10780941 26.80 26.85 26.60 26.65 0.15 -0.56% 26.65 27 26.70 23 9.94
2012-06-26 2374 434563 255 11515624 26.65 26.65 26.40 26.45 0.20 -0.75% 26.45 15 26.50 42 9.87
2012-06-27 2374 411688 220 10952270 26.80 26.80 26.50 26.60 0.15 0.57% 26.55 32 26.60 8 9.93
2012-06-28 2374 961723 269 25704138 26.80 26.80 26.65 26.70 0.10 0.38% 26.70 84 26.75 14 9.96
2012-06-29 2374 1000523 550 27035788 26.80 27.20 26.80 27.20 0.50 1.87% 27.15 2 27.20 187 10.15
2012-07-02 2374 800291 401 21993735 27.50 27.80 27.30 27.40 0.20 0.74% 27.40 27 27.45 5 10.22
2012-07-03 2374 762285 359 20908769 27.40 27.60 27.20 27.45 0.05 0.18% 27.45 21 27.50 10 10.24
2012-07-04 2374 830230 370 22987497 27.75 27.80 27.55 27.75 0.30 1.09% 27.75 23 27.80 93 10.35
2012-07-05 2374 845286 317 23392611 27.90 27.90 27.50 27.55 0.20 -0.72% 27.55 63 27.60 2 10.28
2012-07-06 2374 529244 251 14527184 27.60 27.70 27.30 27.35 0.20 -0.73% 27.35 25 27.40 1 10.21
2012-07-09 2374 638991 315 17377002 27.00 27.45 27.00 27.45 0.10 0.37% 27.40 1 27.45 3 10.24
2012-07-10 2374 653771 300 17946732 27.45 27.60 27.30 27.50 0.05 0.18% 27.50 26 27.55 7 10.26
2012-07-11 2374 349302 217 9621266 27.30 27.65 27.30 27.65 0.15 0.55% 27.60 3 27.65 16 10.32
2012-07-12 2374 673913 330 18480255 27.70 27.75 27.30 27.40 0.25 -0.9% 27.35 18 27.40 32 10.22
2012-07-13 2374 648165 442 17680437 27.40 27.40 27.10 27.35 0.05 -0.18% 27.35 2 27.40 42 10.21
2012-07-16 2374 324950 191 8890037 27.50 27.50 27.25 27.35 0.00 0% 27.30 11 27.35 2 10.21
2012-07-17 2374 505274 387 13838827 27.25 27.65 27.10 27.45 0.10 0.37% 27.35 35 27.45 14 10.24
2012-07-18 2374 484163 325 13195115 27.45 27.50 27.15 27.35 0.10 -0.36% 27.20 4 27.35 14 10.21
2012-07-19 2374 525221 339 14425469 27.35 27.60 27.30 27.40 0.05 0.18% 27.40 21 27.55 11 10.22
2012-07-20 2374 344887 206 9499470 27.40 27.65 27.35 27.65 0.25 0.91% 27.60 7 27.65 48 10.32
2012-07-23 2374 464106 197 12735442 27.60 27.60 27.25 27.50 0.15 -0.54% 27.45 7 27.50 15 10.26
2012-07-24 2374 447947 221 12261098 27.20 27.50 27.20 27.50 0.00 0% 27.45 4 27.50 39 10.26
2012-07-25 2374 401637 217 11035536 27.35 27.60 27.35 27.50 0.00 0% 27.50 3 27.55 3 10.26
2012-07-26 2374 506750 200 13908997 27.60 27.65 27.35 27.35 0.15 -0.55% 27.35 22 27.45 2 10.21
2012-07-27 2374 974975 452 26926553 27.50 27.80 27.45 27.80 0.45 1.65% 27.75 32 27.80 31 10.37
2012-07-30 2374 1364530 625 38474842 27.90 28.40 27.90 28.35 0.55 1.98% 28.30 45 28.35 3 10.58
2012-07-31 2374 1469692 543 41533376 28.60 28.60 28.10 28.20 0.15 -0.53% 28.20 60 28.30 15 10.52
2012-08-01 2374 846980 397 23930633 28.30 28.35 28.10 28.25 0.05 0.18% 28.20 40 28.25 2 10.54
2012-08-03 2374 1102572 685 30978726 28.10 28.20 27.95 28.00 0.25 -0.88% 27.95 12 28.05 24 10.45
2012-08-06 2374 2127505 675 60310106 28.30 28.50 28.20 28.40 0.40 1.43% 28.35 14 28.40 3 10.60
2012-08-07 2374 3248927 994 92066414 28.40 28.45 28.20 28.35 0.05 -0.18% 28.35 7 28.40 125 10.58
2012-08-08 2374 2429759 908 65056295 26.65 27.00 26.65 26.80 0.00 -5.47% 26.75 34 26.80 7 10.00
2012-08-09 2374 1115698 676 30232543 26.95 27.30 26.90 27.30 0.50 1.87% 27.25 6 27.30 19 10.19
2012-08-10 2374 845241 608 23157137 27.60 27.60 27.25 27.30 0.00 0% 27.30 35 27.35 1 10.19
2012-08-13 2374 923093 574 25520811 27.50 27.75 27.45 27.75 0.45 1.65% 27.70 11 27.75 3 10.35
2012-08-14 2374 618130 370 17078821 27.75 27.90 27.45 27.45 0.30 -1.08% 27.45 45 27.50 5 10.24
2012-08-15 2374 668623 430 18351967 27.55 27.60 27.35 27.40 0.05 -0.18% 27.40 2 27.45 18 10.22
2012-08-16 2374 1587995 631 44217256 27.40 28.25 27.35 28.20 0.80 2.92% 28.15 15 28.20 109 10.52
2012-08-17 2374 1293877 612 36098506 28.20 28.20 27.75 27.85 0.35 -1.24% 27.85 12 27.90 74 10.39
2012-08-20 2374 1316322 719 36809729 27.90 28.15 27.75 28.00 0.15 0.54% 28.00 13 28.05 101 10.45
2012-08-21 2374 3580646 1566 102507690 28.20 29.20 28.05 29.10 1.10 3.93% 29.05 39 29.10 87 10.86
2012-08-22 2374 2044907 846 59517903 29.00 29.35 28.85 29.15 0.05 0.17% 29.15 8 29.20 63 10.88
2012-08-23 2374 1336653 564 38743687 29.15 29.15 28.80 29.10 0.05 -0.17% 29.00 5 29.10 25 10.86
2012-08-24 2374 874793 445 25312883 28.80 29.05 28.80 29.00 0.10 -0.34% 28.95 23 29.00 12 10.82
2012-08-27 2374 3076667 1229 90876688 29.10 29.85 28.80 29.80 0.80 2.76% 29.75 7 29.80 18 11.12
2012-08-28 2374 2782983 1281 79529310 29.60 29.60 28.20 28.40 1.40 -4.7% 28.40 15 28.45 7 10.60
2012-08-29 2374 1210824 541 34588637 28.40 28.75 28.40 28.75 0.35 1.23% 28.70 26 28.75 6 9.07
2012-08-30 2374 1219785 572 35131209 28.70 28.95 28.55 28.65 0.10 -0.35% 28.65 9 28.70 70 9.04
2012-08-31 2374 965179 495 27871641 28.40 29.05 28.40 29.00 0.35 1.22% 28.95 4 29.00 9 9.15
2012-09-03 2374 1413992 857 41052818 29.30 29.30 28.70 29.10 0.10 0.34% 29.05 12 29.10 17 9.18
2012-09-04 2374 1184296 706 34191894 29.10 29.10 28.75 29.00 0.10 -0.34% 28.90 25 29.00 5 9.15
2012-09-05 2374 1566481 683 44965699 28.70 29.00 28.55 29.00 0.00 0% 28.90 1 29.00 63 9.15
2012-09-06 2374 1038134 566 29883077 29.10 29.10 28.60 28.60 0.40 -1.38% 28.60 42 28.65 1 9.02
2012-09-07 2374 1472215 670 42106276 29.10 29.10 28.25 28.25 0.35 -1.22% 28.25 25 28.30 2 8.91
2012-09-10 2374 1175298 581 33189145 28.10 28.45 28.10 28.20 0.05 -0.18% 28.20 28 28.35 2 8.90
2012-09-11 2374 857987 500 24131081 28.20 28.25 28.00 28.00 0.20 -0.71% 28.00 115 28.05 10 8.83
2012-09-12 2374 2152786 1181 60215369 28.15 28.20 27.85 27.85 0.15 -0.54% 27.85 8 27.90 11 8.79
2012-09-13 2374 1724030 746 47962173 27.90 28.00 27.70 27.80 0.05 -0.18% 27.80 7 27.85 11 8.77
2012-09-14 2374 2772814 1241 77594283 28.00 28.25 27.90 27.95 0.15 0.54% 27.90 69 27.95 20 8.82
2012-09-17 2374 2377431 1075 66524273 28.00 28.35 27.75 27.80 0.15 -0.54% 27.80 36 27.85 3 8.77
2012-09-18 2374 2579461 1159 70890373 27.60 27.65 27.30 27.45 0.35 -1.26% 27.45 33 27.50 45 8.66
2012-09-19 2374 1828647 934 50510279 27.60 27.80 27.40 27.80 0.35 1.28% 27.75 10 27.80 24 8.77
2012-09-20 2374 2244129 1189 62611720 27.80 28.20 27.75 27.85 0.05 0.18% 27.85 4 27.95 26 8.79
2012-09-21 2374 1464116 833 40764302 28.00 28.10 27.75 27.75 0.10 -0.36% 27.70 57 27.75 1 8.75
2012-09-24 2374 697338 372 19364760 28.00 28.00 27.60 27.85 0.10 0.36% 27.75 4 27.85 15 8.79
2012-09-25 2374 593100 304 16442461 27.85 27.85 27.55 27.70 0.15 -0.54% 27.65 5 27.70 26 8.74
2012-09-26 2374 1092988 545 29969218 27.55 27.60 27.30 27.45 0.25 -0.9% 27.40 2 27.45 13 8.66
2012-09-27 2374 1008654 586 27657333 27.65 27.65 27.30 27.30 0.15 -0.55% 27.30 94 27.40 9 8.61
2012-09-28 2374 3243657 1440 86806103 27.30 27.45 26.55 26.55 0.75 -2.75% 26.55 47 26.60 68 8.38
2012-10-01 2374 964285 598 25855463 26.50 27.00 26.50 26.85 0.30 1.13% 26.85 9 26.90 1 8.47
2012-10-02 2374 635550 305 17092766 26.95 26.95 26.80 26.90 0.05 0.19% 26.90 37 26.95 11 8.49
2012-10-03 2374 1746368 342 47135169 27.00 27.10 26.85 26.90 0.00 0% 26.85 44 26.90 70 8.49
2012-10-04 2374 1103735 745 29417394 26.85 26.90 26.55 26.60 0.30 -1.12% 26.55 71 26.60 11 8.39
2012-10-05 2374 724652 491 19345236 26.60 26.90 26.60 26.75 0.15 0.56% 26.70 1 26.75 13 8.44
2012-10-08 2374 619271 323 16534603 26.75 26.90 26.60 26.60 0.15 -0.56% 26.60 87 26.65 3 8.39
2012-10-09 2374 937639 559 24932392 26.60 26.85 26.50 26.65 0.05 0.19% 26.65 6 26.70 12 8.41
2012-10-11 2374 1530540 905 40167666 26.65 26.65 26.00 26.00 0.65 -2.44% 26.00 113 26.05 1 8.20
2012-10-12 2374 985334 595 25641360 26.10 26.30 25.85 25.95 0.05 -0.19% 25.95 4 26.00 2 8.19
2012-10-15 2374 587769 361 15175374 25.85 26.00 25.70 25.80 0.15 -0.58% 25.80 9 25.85 4 8.14
2012-10-16 2374 860223 499 22306967 25.95 26.15 25.70 26.10 0.30 1.16% 26.10 4 26.15 12 8.23
2012-10-17 2374 1099799 555 28722724 26.40 26.40 25.95 25.95 0.15 -0.57% 25.95 113 26.00 17 8.19
2012-10-18 2374 508022 233 13247622 26.10 26.20 26.00 26.05 0.10 0.39% 26.05 3 26.10 16 8.22
2012-10-19 2374 783498 383 20231044 26.10 26.10 25.75 25.80 0.25 -0.96% 25.80 7 25.85 2 8.14
2012-10-22 2374 758672 344 19318332 25.60 25.60 25.35 25.60 0.20 -0.78% 25.60 171 25.70 10 8.08
2012-10-23 2374 350827 185 9012751 25.60 25.80 25.40 25.75 0.15 0.59% 25.70 2 25.75 19 8.12
2012-10-24 2374 344293 185 8818807 25.50 25.75 25.40 25.60 0.15 -0.58% 25.60 120 25.65 12 8.08
2012-10-25 2374 1112440 638 28154009 25.65 25.90 25.10 25.10 0.50 -1.95% 25.10 34 25.15 1 7.92
2012-10-26 2374 2821043 1478 72837996 25.60 26.30 25.45 25.60 0.50 1.99% 25.60 6 25.65 7 8.08
2012-10-29 2374 1710495 788 44346019 25.80 26.25 25.65 25.85 0.25 0.98% 25.80 37 25.85 19 8.15
2012-10-30 2374 1391137 830 36301840 26.10 26.25 25.90 26.25 0.40 1.55% 26.20 4 26.25 40 8.50
2012-10-31 2374 1322305 778 34689416 26.30 26.45 26.10 26.30 0.05 0.19% 26.25 31 26.30 25 8.51
2012-11-01 2374 1413753 774 37298161 26.30 26.70 25.90 26.60 0.30 1.14% 26.60 11 26.65 28 8.61
2012-11-02 2374 2081386 926 55108009 26.80 26.80 26.10 26.10 0.50 -1.88% 26.10 14 26.25 3 8.45
2012-11-05 2374 1137568 499 29887708 26.10 26.55 26.05 26.40 0.30 1.15% 26.25 4 26.40 6 8.54
2012-11-06 2374 697529 363 18492019 26.60 26.60 26.30 26.60 0.20 0.76% 26.50 7 26.60 11 8.61
2012-11-07 2374 816487 444 21686702 26.70 26.80 26.35 26.55 0.05 -0.19% 26.55 8 26.60 2 8.59
2012-11-08 2374 808271 380 21399481 26.30 26.70 26.25 26.70 0.15 0.56% 26.65 1 26.70 41 8.64
2012-11-09 2374 1375659 632 36800221 26.70 26.90 26.45 26.60 0.10 -0.37% 26.60 8 26.75 1 8.61
2012-11-12 2374 625557 333 16713961 26.60 26.85 26.60 26.65 0.05 0.19% 26.65 13 26.70 12 8.62
2012-11-13 2374 741291 405 19656637 26.90 26.90 26.30 26.70 0.05 0.19% 26.65 5 26.70 1 8.64
2012-11-14 2374 569527 328 15177314 26.80 26.85 26.50 26.60 0.10 -0.37% 26.60 27 26.65 1 8.61
2012-11-15 2374 615731 343 16292068 26.50 26.60 26.30 26.50 0.10 -0.38% 26.45 36 26.50 1 8.58
2012-11-16 2374 507619 291 13435665 26.40 26.75 26.40 26.40 0.10 -0.38% 26.40 9 26.45 1 8.54
2012-11-19 2374 504042 280 13337497 26.55 26.65 26.30 26.45 0.05 0.19% 26.45 6 26.50 9 8.56
2012-11-20 2374 511337 252 13572908 26.60 26.65 26.45 26.45 0.00 0% 26.45 26 26.50 72 8.56
2012-11-21 2374 477609 284 12659504 26.50 26.65 26.35 26.45 0.00 0% 26.40 14 26.45 82 8.56
2012-11-22 2374 280222 152 7390659 26.50 26.50 26.30 26.30 0.15 -0.57% 26.30 8 26.35 2 8.51
2012-11-23 2374 1026058 479 27287738 26.50 26.70 26.45 26.70 0.40 1.52% 26.65 12 26.70 66 8.64
2012-11-26 2374 1782506 675 48142707 26.90 27.20 26.80 27.15 0.45 1.69% 27.10 28 27.15 40 8.79
2012-11-27 2374 1587952 565 43215990 27.30 27.30 27.05 27.25 0.10 0.37% 27.25 17 27.30 52 8.82
2012-11-28 2374 801149 425 21720976 27.35 27.35 27.00 27.05 0.20 -0.73% 27.00 74 27.05 13 8.75
2012-11-29 2374 1384594 703 37702066 27.15 27.30 27.10 27.20 0.15 0.55% 27.15 11 27.20 19 8.80
2012-11-30 2374 1543680 690 42218623 27.20 27.50 27.10 27.35 0.15 0.55% 27.35 5 27.40 56 8.85
2012-12-03 2374 2431998 1006 67109640 27.35 27.75 27.35 27.60 0.25 0.91% 27.55 10 27.60 2 8.93
2012-12-04 2374 2937691 1122 82037422 27.80 28.20 27.55 28.15 0.55 1.99% 28.10 76 28.15 170 9.11
2012-12-05 2374 1129589 559 31639378 28.15 28.15 27.85 28.00 0.15 -0.53% 28.00 45 28.05 28 9.06
2012-12-06 2374 905225 532 25223482 28.00 28.00 27.75 27.95 0.05 -0.18% 27.75 9 27.95 6 9.05
2012-12-07 2374 937271 545 26086896 27.90 27.90 27.70 27.80 0.15 -0.54% 27.75 18 27.80 25 9.00
2012-12-10 2374 839741 435 23234648 27.85 27.95 27.50 27.70 0.10 -0.36% 27.65 12 27.70 32 8.96
2012-12-11 2374 895338 524 24549071 27.60 27.60 27.30 27.30 0.40 -1.44% 27.30 22 27.40 86 8.83
2012-12-12 2374 934038 443 25679984 27.35 27.65 27.35 27.50 0.20 0.73% 27.50 5 27.55 35 8.90
2012-12-13 2374 1185949 535 32804779 27.55 27.80 27.50 27.80 0.30 1.09% 27.75 16 27.80 87 9.00
2012-12-14 2374 713860 386 19798024 27.85 27.85 27.65 27.70 0.10 -0.36% 27.70 13 27.75 4 8.96
2012-12-17 2374 888697 537 24651487 27.70 27.90 27.55 27.90 0.20 0.72% 27.80 43 27.90 22 9.03
2012-12-18 2374 858044 424 23749308 27.90 27.90 27.55 27.70 0.20 -0.72% 27.65 25 27.70 25 8.96
2012-12-19 2374 653703 429 18100829 27.70 27.80 27.60 27.65 0.05 -0.18% 27.60 23 27.65 29 8.95
2012-12-20 2374 504381 252 13932129 27.65 27.70 27.55 27.65 0.00 0% 27.55 32 27.65 77 8.95
2012-12-21 2374 1064635 471 29178611 27.65 27.65 27.20 27.50 0.15 -0.54% 27.45 1 27.50 18 8.90
2012-12-22 2374 284281 149 7770303 27.50 27.50 27.25 27.25 0.25 -0.91% 27.25 7 27.30 57 8.82
2012-12-24 2374 1288520 625 34735123 27.20 27.20 26.80 26.80 0.45 -1.65% 26.80 113 26.85 72 8.67
2012-12-25 2374 935163 386 25184766 26.65 27.10 26.65 27.00 0.20 0.75% 26.95 6 27.00 37 8.74
2012-12-26 2374 1663291 601 44627280 27.00 27.10 26.65 26.75 0.25 -0.93% 26.75 32 26.80 30 8.66
2012-12-27 2374 700972 358 18780788 26.75 26.95 26.70 26.90 0.15 0.56% 26.85 3 26.90 5 8.71
2012-12-28 2374 1176144 630 31879241 26.90 27.20 26.90 27.20 0.30 1.12% 27.15 8 27.20 22 8.80