漢唐(2404)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　25.35
0
0%		25.60
0.25
0.99%		25.95
0.35
1.37%		26.10
0.15
0.58%		26.10
0
0%		 　26.05
-0.05
-0.19%		26.20
0.15
0.58%		26.70
0.5
1.91%		26.10
-0.6
-2.25%		25.75
-0.35
-1.34%		 　26.00
0.25
0.97%		26.50
0.5
1.92%		26.60
0.1
0.38%		 　　　　　　　　　　27.70
1.1
4.14%		28.25
0.55
1.99%		26.37
2 月28.80
0.55
1.95%		29.40
0.6
2.08%		29.50
0.1
0.34%		29.80
0.3
1.02%		 29.20
-0.6
-2.01%		29.30
0.1
0.34%		30.30
1
3.41%		30.60
0.3
0.99%		30.95
0.35
1.14%		 　31.20
0.25
0.81%		30.55
-0.65
-2.08%		30.90
0.35
1.15%		30.15
-0.75
-2.43%		31.00
0.85
2.82%		 　31.05
0.05
0.16%		30.60
-0.45
-1.45%		30.75
0.15
0.49%		31.10
0.35
1.14%		31.05
-0.05
-0.16%		 　　　30.90
-0.15
-0.48%		 30.47
3 月31.40
0.5
1.62%		31.50
0.1
0.32%		31.50
0
0%		 31.20
-0.3
-0.95%		30.70
-0.5
-1.6%		30.30
-0.4
-1.3%		31.05
0.75
2.48%		31.80
0.75
2.42%		 　31.00
-0.8
-2.52%		30.95
-0.05
-0.16%		31.15
0.2
0.65%		31.40
0.25
0.8%		31.25
-0.15
-0.48%		 　33.25
2
6.4%		32.75
-0.5
-1.5%		32.70
-0.05
-0.15%		33.30
0.6
1.83%		33.10
-0.2
-0.6%		 　33.20
0.1
0.3%		35.00
1.8
5.42%		34.30
-0.7
-2%		33.00
-1.3
-3.79%		34.15
1.15
3.48%		 32.24
4 月　34.25
0.1
0.29%		33.20
-1.05
-3.07%		 33.95
0.75
2.26%		34.40
0.45
1.33%		 　33.95
-0.45
-1.31%		31.60
-2.35
-6.92%		29.40
-2.2
-6.96%		29.40
0
0%		29.00
-0.4
-1.36%		 　29.00
0
0%		28.55
-0.45
-1.55%		28.50
-0.05
-0.18%		28.10
-0.4
-1.4%		27.55
-0.55
-1.96%		 　26.75
-0.8
-2.9%		26.95
0.2
0.75%		28.10
1.15
4.27%		27.80
-0.3
-1.07%		28.20
0.4
1.44%		 　28.25
0.05
0.18%		 29.89
5 月　28.45
0.2
0.71%		28.10
-0.35
-1.23%		28.30
0.2
0.71%		 　28.00
-0.3
-1.06%		28.00
0
0%		28.25
0.25
0.89%		28.05
-0.2
-0.71%		27.30
-0.75
-2.67%		 　27.05
-0.25
-0.92%		27.10
0.05
0.18%		26.80
-0.3
-1.11%		27.00
0.2
0.75%		26.40
-0.6
-2.22%		 　26.70
0.3
1.14%		27.00
0.3
1.12%		26.70
-0.3
-1.11%		25.60
-1.1
-4.12%		25.20
-0.4
-1.56%		 　25.40
0.2
0.79%		27.15
1.75
6.89%		27.20
0.05
0.18%		27.35
0.15
0.55%		27.09
6 月26.80
-0.55
-2.01%		 　26.10
-0.7
-2.61%		26.60
0.5
1.92%		26.55
-0.05
-0.19%		27.10
0.55
2.07%		27.30
0.2
0.74%		 　27.35
0.05
0.18%		27.75
0.4
1.46%		27.80
0.05
0.18%		27.60
-0.2
-0.72%		28.50
0.9
3.26%		 　28.05
-0.45
-1.58%		27.90
-0.15
-0.53%		27.90
0
0%		28.00
0.1
0.36%		28.25
0.25
0.89%		 　28.00
-0.25
-0.88%		27.90
-0.1
-0.36%		27.85
-0.05
-0.18%		28.05
0.2
0.72%		28.20
0.15
0.53%		 27.64
7 月　28.65
0.45
1.6%		28.95
0.3
1.05%		29.75
0.8
2.76%		29.45
-0.3
-1.01%		29.20
-0.25
-0.85%		 　29.10
-0.1
-0.34%		29.10
0
0%		28.75
-0.35
-1.2%		25.55
-3.2
-11.13%		24.65
-0.9
-3.52%		 　24.50
-0.15
-0.61%		24.55
0.05
0.2%		25.10
0.55
2.24%		25.05
-0.05
-0.2%		24.65
-0.4
-1.6%		 　24.20
-0.45
-1.83%		23.65
-0.55
-2.27%		23.75
0.1
0.42%		23.90
0.15
0.63%		24.10
0.2
0.84%		 　24.15
0.05
0.21%		24.15
0
0%		26.03
8 月23.90
-0.25
-1.04%		 23.70
-0.2
-0.84%		 　23.75
0.05
0.21%		23.80
0.05
0.21%		23.95
0.15
0.63%		24.10
0.15
0.63%		24.00
-0.1
-0.41%		 　23.75
-0.25
-1.04%		23.65
-0.1
-0.42%		24.00
0.35
1.48%		24.45
0.45
1.88%		24.20
-0.25
-1.02%		 　24.20
0
0%		24.05
-0.15
-0.62%		24.10
0.05
0.21%		24.25
0.15
0.62%		24.20
-0.05
-0.21%		 　24.30
0.1
0.41%		24.05
-0.25
-1.03%		23.90
-0.15
-0.62%		23.95
0.05
0.21%		24.10
0.15
0.63%		24
9 月 　24.55
0.45
1.87%		24.60
0.05
0.2%		24.45
-0.15
-0.61%		24.35
-0.1
-0.41%		24.75
0.4
1.64%		 　24.60
-0.15
-0.61%		24.30
-0.3
-1.22%		24.30
0
0%		24.10
-0.2
-0.82%		24.30
0.2
0.83%		 　24.70
0.4
1.65%		24.55
-0.15
-0.61%		24.50
-0.05
-0.2%		24.60
0.1
0.41%		24.65
0.05
0.2%		 　24.65
0
0%		24.65
0
0%		24.40
-0.25
-1.01%		24.35
-0.05
-0.2%		24.85
0.5
2.05%		 24.65
10 月25.65
0.8
3.22%		25.70
0.05
0.19%		25.30
-0.4
-1.56%		25.25
-0.05
-0.2%		25.60
0.35
1.39%		 　25.10
-0.5
-1.95%		24.85
-0.25
-1%		 24.55
-0.3
-1.21%		24.90
0.35
1.43%		 　25.45
0.55
2.21%		25.90
0.45
1.77%		26.75
0.85
3.28%		26.55
-0.2
-0.75%		26.25
-0.3
-1.13%		 　26.05
-0.2
-0.76%		25.70
-0.35
-1.34%		25.90
0.2
0.78%		25.60
-0.3
-1.16%		24.90
-0.7
-2.73%		 　25.90
1
4.02%		26.25
0.35
1.35%		25.65
-0.6
-2.29%		25.59
11 月25.65
0
0%		25.20
-0.45
-1.75%		 　25.40
0.2
0.79%		25.60
0.2
0.79%		25.50
-0.1
-0.39%		25.50
0
0%		25.30
-0.2
-0.78%		 　24.60
-0.7
-2.77%		24.10
-0.5
-2.03%		24.05
-0.05
-0.21%		24.35
0.3
1.25%		24.10
-0.25
-1.03%		 　24.00
-0.1
-0.41%		23.80
-0.2
-0.83%		23.60
-0.2
-0.84%		23.95
0.35
1.48%		24.45
0.5
2.09%		 　24.40
-0.05
-0.2%		24.60
0.2
0.82%		24.60
0
0%		24.75
0.15
0.61%		24.80
0.05
0.2%		 24.66
12 月　　25.00
0.2
0.81%		25.05
0.05
0.2%		24.90
-0.15
-0.6%		24.65
-0.25
-1%		24.50
-0.15
-0.61%		 　24.35
-0.15
-0.61%		23.90
-0.45
-1.85%		23.95
0.05
0.21%		24.15
0.2
0.84%		24.25
0.1
0.41%		 　24.30
0.05
0.21%		24.20
-0.1
-0.41%		24.50
0.3
1.24%		24.40
-0.1
-0.41%		24.20
-0.2
-0.82%		24.10
-0.1
-0.41%		 24.50
0.4
1.66%		24.50
0
0%		24.50
0
0%		24.25
-0.25
-1.02%		24.40
0.15
0.62%		　　　24.4

說明:最高漲幅:6.89%最低跌幅:-11.13% 最高價:35.00最低價:23.60平均價:26.96,灰色底表示週末,漲150天(55.55)元,跌138天(-51.75)元,平盤21天
7%=1,6%=2,5%=1,4%=5,3%=10,2%=32,1%=59,0%=61,-0%=1,-1%=2,-2%=3,-3%=11,-4%=26,-5%=31,-6%=64,

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 2404 186060 73 4742948 25.55 25.70 25.30 25.35 0.20 0% 25.35 5 25.45 6 6.18
2012-01-03 2404 264010 97 6778309 25.50 25.80 25.50 25.60 0.25 0.99% 25.60 24 25.65 6 6.24
2012-01-04 2404 517234 245 13431084 25.90 26.15 25.70 25.95 0.35 1.37% 25.90 7 25.95 13 6.09
2012-01-05 2404 348160 169 9047925 25.85 26.10 25.75 26.10 0.15 0.58% 26.10 34 26.15 14 6.13
2012-01-06 2404 363937 199 9493862 26.10 26.20 26.00 26.10 0.00 0% 26.10 17 26.15 16 6.13
2012-01-09 2404 384994 135 10022892 26.30 26.30 25.85 26.05 0.05 -0.19% 26.05 36 26.15 1 6.12
2012-01-10 2404 842876 282 22132000 26.30 26.40 26.10 26.20 0.15 0.58% 26.20 20 26.25 10 6.15
2012-01-11 2404 867891 479 23205053 26.50 27.00 26.50 26.70 0.50 1.91% 26.70 11 26.75 1 6.27
2012-01-12 2404 684845 412 18044202 26.70 26.80 26.10 26.10 0.60 -2.25% 26.10 26 26.15 9 6.13
2012-01-13 2404 648670 316 16852735 26.40 26.40 25.75 25.75 0.35 -1.34% 25.75 7 25.80 19 6.04
2012-01-16 2404 699000 222 18126450 26.20 26.20 25.75 26.00 0.25 0.97% 25.95 10 26.00 5 6.10
2012-01-17 2404 662138 354 17630170 26.20 26.95 26.05 26.50 0.50 1.92% 26.50 29 26.55 5 6.22
2012-01-18 2404 1929399 646 51710773 26.60 27.30 26.45 26.60 0.10 0.38% 26.60 19 26.70 2 6.24
2012-01-30 2404 1677576 725 46175254 27.45 27.75 27.30 27.70 1.10 4.14% 27.65 1 27.70 33 6.50
2012-01-31 2404 1492251 783 42273153 27.95 28.75 27.80 28.25 0.55 1.99% 28.25 12 28.30 6 6.63
2012-02-01 2404 860173 449 24654548 28.40 28.85 28.35 28.80 0.55 1.95% 28.75 5 28.80 44 6.76
2012-02-02 2404 2369538 879 69604828 29.10 29.65 29.10 29.40 0.60 2.08% 29.40 76 29.45 26 6.90
2012-02-03 2404 1070464 525 31559988 29.85 29.85 29.15 29.50 0.10 0.34% 29.50 8 29.55 15 6.92
2012-02-04 2404 1134216 526 33989114 30.00 30.30 29.70 29.80 0.30 1.02% 29.80 39 29.90 36 7.00
2012-02-06 2404 884440 489 25989646 30.00 30.10 29.15 29.20 0.60 -2.01% 29.20 38 29.25 4 6.85
2012-02-07 2404 753200 371 22037159 28.70 29.50 28.70 29.30 0.10 0.34% 29.30 30 29.40 5 6.88
2012-02-08 2404 1675200 796 50602079 29.50 30.55 29.50 30.30 1.00 3.41% 30.30 51 30.35 18 7.11
2012-02-09 2404 2174240 1022 67134202 30.70 31.35 30.50 30.60 0.30 0.99% 30.60 13 30.65 3 7.18
2012-02-10 2404 2395263 1110 74776553 30.85 31.75 30.70 30.95 0.35 1.14% 30.90 23 30.95 1 7.27
2012-02-13 2404 990907 607 30964747 31.10 31.50 31.10 31.20 0.25 0.81% 31.20 1 31.25 17 7.32
2012-02-14 2404 1423867 678 43645768 31.00 31.20 30.25 30.55 0.65 -2.08% 30.50 40 30.55 6 7.17
2012-02-15 2404 1155804 536 35522991 30.55 31.00 30.50 30.90 0.35 1.15% 30.85 17 30.90 5 7.25
2012-02-16 2404 1712995 663 52743946 30.80 31.30 30.00 30.15 0.75 -2.43% 30.10 17 30.15 4 7.08
2012-02-17 2404 2318932 1002 70847887 30.15 31.15 30.05 31.00 0.85 2.82% 30.90 18 31.00 12 7.28
2012-02-20 2404 1190128 540 37116572 31.50 31.50 31.05 31.05 0.05 0.16% 31.05 29 31.10 4 7.29
2012-02-21 2404 725903 368 22330181 31.05 31.20 30.60 30.60 0.45 -1.45% 30.60 15 30.70 80 7.18
2012-02-22 2404 1273819 444 39222033 30.60 30.90 30.60 30.75 0.15 0.49% 30.70 27 30.75 9 7.22
2012-02-23 2404 1691902 653 52724753 30.75 31.50 30.75 31.10 0.35 1.14% 31.05 11 31.10 13 7.30
2012-02-24 2404 926458 424 28893827 31.15 31.60 31.00 31.05 0.05 -0.16% 31.00 46 31.15 15 7.29
2012-02-29 2404 902037 454 28040988 31.05 31.40 30.90 30.90 0.15 -0.48% 30.90 48 30.95 7 7.25
2012-03-01 2404 933406 456 29055374 31.00 31.40 30.95 31.40 0.50 1.62% 31.35 5 31.40 25 7.37
2012-03-02 2404 1265072 594 39738300 31.60 31.60 31.20 31.50 0.10 0.32% 31.50 10 31.55 2 7.39
2012-03-03 2404 649976 313 20417495 31.50 31.50 31.25 31.50 0.00 0% 31.45 7 31.50 93 7.39
2012-03-05 2404 860274 451 26961324 31.50 31.55 31.15 31.20 0.30 -0.95% 31.15 26 31.20 21 7.32
2012-03-06 2404 1781295 816 54376403 31.20 31.40 30.15 30.70 0.50 -1.6% 30.65 29 30.70 35 7.21
2012-03-07 2404 854322 409 25862770 30.00 30.65 30.00 30.30 0.40 -1.3% 30.25 48 30.30 27 7.11
2012-03-08 2404 1585243 690 49290583 30.60 31.45 30.50 31.05 0.75 2.48% 31.05 23 31.10 2 7.29
2012-03-09 2404 2110449 960 66831083 31.50 31.85 31.30 31.80 0.75 2.42% 31.75 3 31.80 19 7.46
2012-03-12 2404 1641833 618 51273295 31.70 31.70 30.85 31.00 0.80 -2.52% 31.00 70 31.10 13 7.28
2012-03-13 2404 1328725 693 41226732 31.00 31.35 30.85 30.95 0.05 -0.16% 30.95 7 31.00 1 7.27
2012-03-14 2404 1005132 444 31494307 31.45 31.55 31.15 31.15 0.20 0.65% 31.15 3 31.25 2 7.31
2012-03-15 2404 1007636 535 31754968 31.25 31.70 31.25 31.40 0.25 0.8% 31.40 3 31.45 2 7.37
2012-03-16 2404 763550 346 23964882 31.45 31.55 31.25 31.25 0.15 -0.48% 31.20 85 31.30 20 7.34
2012-03-19 2404 5887023 2696 193175458 31.90 33.25 31.90 33.25 2.00 6.4% 33.20 26 33.25 36 7.81
2012-03-20 2404 3015101 1544 99741905 33.50 33.50 32.70 32.75 0.50 -1.5% 32.75 40 32.80 23 7.69
2012-03-21 2404 1548077 643 50682318 32.50 33.05 32.50 32.70 0.05 -0.15% 32.70 13 32.75 2 7.68
2012-03-22 2404 1996716 939 66369753 32.95 33.60 32.85 33.30 0.60 1.83% 33.20 9 33.30 16 7.82
2012-03-23 2404 2463664 1120 82514044 33.30 33.80 33.10 33.10 0.20 -0.6% 33.10 75 33.15 5 7.77
2012-03-26 2404 1233892 640 40816007 33.50 33.50 32.80 33.20 0.10 0.3% 33.15 11 33.20 12 7.79
2012-03-27 2404 3461763 1700 118129685 33.20 35.00 32.80 35.00 1.80 5.42% 34.95 12 35.00 71 8.22
2012-03-28 2404 2609968 1396 89731878 34.90 34.90 34.00 34.30 0.70 -2% 34.30 2 34.35 11 8.05
2012-03-29 2404 2752200 1455 91187100 34.00 34.00 32.55 33.00 1.30 -3.79% 32.95 25 33.00 45 7.75
2012-03-30 2404 2939644 1566 99199268 33.00 34.20 32.90 34.15 1.15 3.48% 34.10 58 34.15 4 8.02
2012-04-02 2404 2915220 1553 100758242 34.35 34.95 34.15 34.25 0.10 0.29% 34.25 34 34.30 8 9.70
2012-04-03 2404 2752330 1356 91938620 34.40 34.50 32.95 33.20 1.05 -3.07% 33.20 51 33.25 29 9.41
2012-04-05 2404 2923220 1213 96704160 32.70 34.20 32.45 33.95 0.75 2.26% 33.95 23 34.00 97 9.62
2012-04-06 2404 2001854 1002 68633644 34.00 34.60 33.90 34.40 0.45 1.33% 34.35 1 34.40 55 9.75
2012-04-09 2404 1357377 595 46153868 34.00 34.30 33.80 33.95 0.45 -1.31% 33.95 181 34.00 5 9.62
2012-04-10 2404 712323 375 22509404 31.60 31.60 31.60 31.60 2.35 -6.92% 0.00 0 31.60 18100 8.95
2012-04-11 2404 504721 277 14838796 29.40 29.40 29.40 29.40 2.20 -6.96% 0.00 0 29.40 12392 8.33
2012-04-12 2404 13607934 4690 384870796 27.40 29.40 27.40 29.40 0.00 0% 29.35 4 29.40 2873 8.33
2012-04-13 2404 7352582 2809 213683818 29.00 29.50 28.60 29.00 0.40 -1.36% 28.95 19 29.00 47 8.22
2012-04-16 2404 3407406 1464 99002902 28.90 29.25 28.75 29.00 0.00 0% 29.00 131 29.05 2 8.22
2012-04-17 2404 2437931 1024 70325473 29.10 29.15 28.50 28.55 0.45 -1.55% 28.55 25 28.60 7 8.09
2012-04-18 2404 1733733 894 49584107 28.90 28.90 28.30 28.50 0.05 -0.18% 28.45 10 28.50 6 8.07
2012-04-19 2404 1755270 785 49325110 28.30 28.50 27.90 28.10 0.40 -1.4% 28.05 49 28.10 8 7.96
2012-04-20 2404 1448053 726 40128093 28.00 28.05 27.50 27.55 0.55 -1.96% 27.55 10 27.60 11 7.80
2012-04-23 2404 2163372 884 58411103 27.55 27.85 26.60 26.75 0.80 -2.9% 26.75 38 26.80 14 7.58
2012-04-24 2404 1135143 563 30380111 26.75 26.95 26.35 26.95 0.20 0.75% 26.90 24 27.00 28 7.63
2012-04-25 2404 1651448 926 46197451 27.40 28.40 27.30 28.10 1.15 4.27% 28.10 69 28.15 32 7.96
2012-04-26 2404 1023342 472 28655308 28.20 28.30 27.80 27.80 0.30 -1.07% 27.80 11 27.85 6 7.88
2012-04-27 2404 1997752 915 56554628 28.00 28.75 28.00 28.20 0.40 1.44% 28.15 50 28.20 10 7.99
2012-04-30 2404 1041792 447 29492460 28.40 28.40 28.20 28.25 0.05 0.18% 28.20 88 28.25 21 8.00
2012-05-02 2404 2638337 1064 74432936 28.00 28.55 27.70 28.45 0.20 0.71% 28.45 10 28.50 28 8.06
2012-05-03 2404 828220 386 23350240 28.60 28.60 28.05 28.10 0.35 -1.23% 28.10 1 28.20 9 8.95
2012-05-04 2404 1015420 416 28808786 28.10 28.60 27.95 28.30 0.20 0.71% 28.30 3 28.35 5 9.01
2012-05-07 2404 651977 293 18267610 28.00 28.20 27.90 28.00 0.30 -1.06% 28.00 26 28.05 4 8.92
2012-05-08 2404 428514 197 12039248 28.20 28.30 28.00 28.00 0.00 0% 28.00 82 28.10 2 8.92
2012-05-09 2404 584881 303 16497803 28.35 28.35 27.90 28.25 0.25 0.89% 28.20 91 28.25 5 9.00
2012-05-10 2404 467319 237 13138275 28.45 28.45 28.00 28.05 0.20 -0.71% 28.05 12 28.10 6 8.93
2012-05-11 2404 1142822 534 31276266 27.80 27.80 27.20 27.30 0.75 -2.67% 27.30 103 27.35 12 8.69
2012-05-14 2404 364557 201 9881417 27.30 27.30 27.00 27.05 0.25 -0.92% 27.05 25 27.10 1 8.61
2012-05-15 2404 527055 282 14146938 26.85 27.10 26.50 27.10 0.05 0.18% 27.10 19 27.15 1 8.63
2012-05-16 2404 539922 280 14567344 27.10 27.25 26.80 26.80 0.30 -1.11% 26.80 21 26.90 2 8.54
2012-05-17 2404 375325 239 10106440 26.80 27.20 26.80 27.00 0.20 0.75% 27.00 10 27.05 1 8.60
2012-05-18 2404 760050 410 20172094 26.80 26.80 26.40 26.40 0.60 -2.22% 26.40 1 26.55 1 8.41
2012-05-21 2404 537541 313 14294879 26.20 26.95 26.20 26.70 0.30 1.14% 26.70 2 26.80 4 8.50
2012-05-22 2404 329153 183 8880519 26.90 27.15 26.85 27.00 0.30 1.12% 26.95 8 27.00 21 8.60
2012-05-23 2404 324175 196 8640375 26.95 26.95 26.55 26.70 0.30 -1.11% 26.65 1 26.70 7 8.50
2012-05-24 2404 922314 488 23920926 26.70 26.75 25.50 25.60 1.10 -4.12% 25.60 1 25.65 1 8.15
2012-05-25 2404 799828 429 20176362 25.60 25.65 25.05 25.20 0.40 -1.56% 25.15 16 25.20 3 8.03
2012-05-28 2404 528597 230 13347022 25.30 25.50 25.05 25.40 0.20 0.79% 25.35 8 25.40 8 8.09
2012-05-29 2404 1892264 862 50908966 25.60 27.15 25.60 27.15 1.75 6.89% 27.15 73 0.00 0 8.65
2012-05-30 2404 880257 485 23997825 27.45 27.50 27.00 27.20 0.05 0.18% 27.20 27 27.25 1 8.66
2012-05-31 2404 355623 233 9597985 26.95 27.40 26.70 27.35 0.15 0.55% 27.30 7 27.35 1 8.71
2012-06-01 2404 684000 348 18438450 27.35 27.35 26.80 26.80 0.55 -2.01% 26.80 21 26.85 3 8.54
2012-06-04 2404 849830 401 22059144 26.00 26.30 25.60 26.10 0.70 -2.61% 26.00 4 26.10 14 8.31
2012-06-05 2404 467033 234 12435627 26.20 26.90 26.20 26.60 0.50 1.92% 26.60 29 26.65 1 8.47
2012-06-06 2404 288572 171 7698344 26.70 26.85 26.55 26.55 0.05 -0.19% 26.50 21 26.55 126 8.46
2012-06-07 2404 629006 434 17013957 27.20 27.20 26.85 27.10 0.55 2.07% 27.05 29 27.15 15 8.63
2012-06-08 2404 447279 288 12175072 27.10 27.40 27.05 27.30 0.20 0.74% 27.30 3 27.35 12 8.69
2012-06-11 2404 1063585 455 29264429 27.50 27.70 27.30 27.35 0.05 0.18% 27.35 3 27.40 20 8.71
2012-06-12 2404 853000 506 23395050 27.25 27.75 26.90 27.75 0.40 1.46% 27.65 2 27.75 19 8.84
2012-06-13 2404 771303 404 21592804 28.35 28.35 27.75 27.80 0.05 0.18% 27.75 53 27.80 73 8.85
2012-06-14 2404 465533 237 12861235 27.95 27.95 27.40 27.60 0.20 -0.72% 27.60 2 27.65 22 8.79
2012-06-15 2404 1545971 477 43558078 27.40 28.50 27.40 28.50 0.90 3.26% 27.65 2 28.50 4 9.08
2012-06-18 2404 864459 459 24336338 28.50 28.50 27.80 28.05 0.45 -1.58% 28.05 47 28.10 12 8.93
2012-06-19 2404 447296 243 12529616 28.05 28.25 27.80 27.90 0.15 -0.53% 27.85 1 27.90 6 8.89
2012-06-20 2404 330051 164 9222835 28.05 28.10 27.85 27.90 0.00 0% 27.90 24 27.95 6 8.89
2012-06-21 2404 349116 193 9755720 28.00 28.05 27.85 28.00 0.10 0.36% 28.00 12 28.05 13 8.92
2012-06-22 2404 368179 194 10301865 27.90 28.25 27.75 28.25 0.25 0.89% 28.20 7 28.25 59 9.00
2012-06-25 2404 287254 152 8091912 28.30 28.30 28.00 28.00 0.25 -0.88% 28.00 36 28.05 1 8.92
2012-06-26 2404 243550 145 6802550 27.90 28.10 27.80 27.90 0.10 -0.36% 27.90 3 27.95 5 8.89
2012-06-27 2404 271529 123 7590562 27.90 28.30 27.80 27.85 0.05 -0.18% 27.80 83 27.90 3 8.87
2012-06-28 2404 200804 119 5626545 27.95 28.25 27.95 28.05 0.20 0.72% 28.05 9 28.10 29 8.93
2012-06-29 2404 564349 262 15881589 28.20 28.20 28.05 28.20 0.15 0.53% 28.20 1 28.25 26 8.98
2012-07-02 2404 1017174 464 29026500 28.50 28.70 28.35 28.65 0.45 1.6% 28.65 17 28.70 12 9.12
2012-07-03 2404 973100 450 28088937 28.70 29.00 28.60 28.95 0.30 1.05% 28.90 27 28.95 46 9.22
2012-07-04 2404 1433897 653 42206332 29.15 29.80 29.00 29.75 0.80 2.76% 29.75 41 29.80 28 9.47
2012-07-05 2404 966074 510 28591770 29.95 30.00 29.25 29.45 0.30 -1.01% 29.45 53 29.50 17 9.38
2012-07-06 2404 836866 417 24513396 29.45 29.60 29.05 29.20 0.25 -0.85% 29.20 35 29.25 26 9.30
2012-07-09 2404 1153440 306 33564423 29.10 29.25 29.00 29.10 0.10 -0.34% 29.05 52 29.10 7 9.27
2012-07-10 2404 1969584 825 57403153 29.25 29.30 29.00 29.10 0.00 0% 29.05 62 29.10 17 9.27
2012-07-11 2404 3719351 1313 107532579 29.10 29.25 28.65 28.75 0.35 -1.2% 28.70 75 28.75 12 9.16
2012-07-12 2404 1724780 723 44425432 25.95 25.95 25.55 25.55 0.00 -11.13% 25.55 5 25.60 1 8.14
2012-07-13 2404 1199942 469 29922413 25.50 25.55 24.55 24.65 0.90 -3.52% 24.60 128 24.70 2 7.85
2012-07-16 2404 695974 381 17183664 24.65 24.90 24.50 24.50 0.15 -0.61% 24.50 41 24.65 3 7.80
2012-07-17 2404 497290 246 12184384 24.50 24.70 24.40 24.55 0.05 0.2% 24.50 19 24.60 5 7.82
2012-07-18 2404 769750 546 19277487 24.55 25.40 24.55 25.10 0.55 2.24% 25.00 3 25.10 30 7.99
2012-07-19 2404 388582 211 9732600 25.20 25.25 24.85 25.05 0.05 -0.2% 25.00 2 25.05 4 7.98
2012-07-20 2404 402250 222 9968562 25.05 25.05 24.65 24.65 0.40 -1.6% 24.65 6 24.85 1 7.85
2012-07-23 2404 371240 168 9009508 24.50 24.50 24.15 24.20 0.45 -1.83% 24.15 12 24.20 1 7.71
2012-07-24 2404 640244 279 15248232 24.00 24.10 23.65 23.65 0.55 -2.27% 23.65 22 23.70 23 7.53
2012-07-25 2404 393731 207 9348960 23.55 24.15 23.50 23.75 0.10 0.42% 23.75 10 23.90 1 7.56
2012-07-26 2404 258457 146 6185575 24.05 24.40 23.75 23.90 0.15 0.63% 23.90 36 24.00 16 7.61
2012-07-27 2404 239329 171 5773392 24.10 24.40 24.00 24.10 0.20 0.84% 24.10 9 24.15 1 7.68
2012-07-30 2404 304000 148 7324250 24.10 24.35 23.90 24.15 0.05 0.21% 24.00 13 24.15 13 7.69
2012-07-31 2404 335100 173 8051250 24.15 24.15 23.95 24.15 0.00 0% 24.05 14 24.15 47 7.69
2012-08-01 2404 461010 224 11041442 24.15 24.15 23.85 23.90 0.25 -1.04% 23.90 16 24.10 27 7.61
2012-08-03 2404 632048 286 14997742 23.90 24.00 23.55 23.70 0.20 -0.84% 23.70 51 23.75 4 7.55
2012-08-06 2404 293696 167 6993998 23.90 24.05 23.70 23.75 0.05 0.21% 23.75 1 23.80 6 7.56
2012-08-07 2404 284971 157 6755557 23.80 23.90 23.60 23.80 0.05 0.21% 23.70 3 23.80 17 7.58
2012-08-08 2404 188630 99 4515811 23.80 24.10 23.80 23.95 0.15 0.63% 23.90 18 23.95 18 7.63
2012-08-09 2404 412971 211 9925603 24.05 24.10 23.90 24.10 0.15 0.63% 24.05 18 24.10 54 7.68
2012-08-10 2404 640311 267 15454876 24.20 24.30 24.00 24.00 0.10 -0.41% 24.00 1 24.05 30 7.64
2012-08-13 2404 454600 228 10836228 23.95 23.95 23.75 23.75 0.25 -1.04% 23.75 27 23.85 10 7.56
2012-08-14 2404 429166 219 10197239 23.85 23.90 23.65 23.65 0.10 -0.42% 23.65 37 23.75 2 7.53
2012-08-15 2404 359199 221 8568095 23.70 24.00 23.65 24.00 0.35 1.48% 23.95 11 24.00 110 7.64
2012-08-16 2404 861653 442 21003193 24.10 24.60 24.10 24.45 0.45 1.88% 24.45 37 24.50 5 7.79
2012-08-17 2404 516561 276 12609655 24.50 24.65 24.20 24.20 0.25 -1.02% 24.20 43 24.30 4 7.71
2012-08-20 2404 353023 174 8585429 24.30 24.55 24.15 24.20 0.00 0% 24.20 1 24.35 19 7.71
2012-08-21 2404 387210 218 9357425 24.20 24.45 24.05 24.05 0.15 -0.62% 24.05 48 24.15 19 7.66
2012-08-22 2404 322716 152 7778384 24.10 24.30 24.05 24.10 0.05 0.21% 24.10 9 24.20 24 7.68
2012-08-23 2404 307448 170 7436963 24.10 24.35 24.05 24.25 0.15 0.62% 24.25 20 24.30 58 7.72
2012-08-24 2404 404730 170 9776772 24.15 24.30 24.10 24.20 0.05 -0.21% 24.20 2 24.25 23 7.71
2012-08-27 2404 469670 215 11411465 24.20 24.45 24.20 24.30 0.10 0.41% 24.30 4 24.35 1 7.74
2012-08-28 2404 849000 411 20314300 24.30 24.35 23.75 24.05 0.25 -1.03% 23.90 13 24.05 5 7.66
2012-08-29 2404 318350 170 7623565 24.00 24.15 23.85 23.90 0.15 -0.62% 23.90 8 23.95 9 7.61
2012-08-30 2404 398000 220 9509450 23.90 24.00 23.75 23.95 0.05 0.21% 23.90 23 23.95 4 7.63
2012-08-31 2404 373000 170 9018150 24.30 24.30 24.05 24.10 0.15 0.63% 24.05 55 24.10 1 7.68
2012-09-03 2404 923265 359 22536994 24.20 24.55 24.20 24.55 0.45 1.87% 24.50 43 24.55 27 8.44
2012-09-04 2404 1225133 621 30440178 24.65 25.00 24.60 24.60 0.05 0.2% 24.60 1 24.65 15 8.45
2012-09-05 2404 407132 182 9994296 24.60 24.65 24.45 24.45 0.15 -0.61% 24.45 18 24.50 2 8.40
2012-09-06 2404 346779 181 8467367 24.45 24.50 24.35 24.35 0.10 -0.41% 24.35 115 24.45 8 8.37
2012-09-07 2404 551200 224 13535450 24.80 24.80 24.35 24.75 0.40 1.64% 24.60 2 24.75 70 8.51
2012-09-10 2404 516949 287 12734574 24.80 24.80 24.40 24.60 0.15 -0.61% 24.60 9 24.65 30 8.45
2012-09-11 2404 425878 173 10348097 24.40 24.40 24.20 24.30 0.30 -1.22% 24.25 48 24.30 4 8.35
2012-09-12 2404 493948 219 12035034 24.30 24.45 24.30 24.30 0.00 0% 24.30 79 24.40 3 8.35
2012-09-13 2404 601557 272 14562289 24.40 24.55 24.05 24.10 0.20 -0.82% 24.10 68 24.15 3 8.28
2012-09-14 2404 921451 351 22450499 24.15 24.50 24.10 24.30 0.20 0.83% 24.30 33 24.35 22 8.35
2012-09-17 2404 950628 441 23608909 24.50 25.05 24.50 24.70 0.40 1.65% 24.70 24 24.75 7 8.49
2012-09-18 2404 704000 274 17333600 24.70 24.75 24.50 24.55 0.15 -0.61% 24.55 36 24.65 13 8.44
2012-09-19 2404 473000 205 11636300 24.70 24.75 24.50 24.50 0.05 -0.2% 24.50 35 24.55 20 8.42
2012-09-20 2404 812567 301 20070091 24.60 24.90 24.55 24.60 0.10 0.41% 24.60 8 24.65 4 8.45
2012-09-21 2404 444500 163 10952050 24.85 24.85 24.55 24.65 0.05 0.2% 24.60 37 24.65 5 8.47
2012-09-24 2404 248825 108 6132636 24.65 24.70 24.60 24.65 0.00 0% 24.65 4 24.70 3 8.47
2012-09-25 2404 271104 139 6685311 24.70 24.75 24.60 24.65 0.00 0% 24.65 2 24.70 21 8.47
2012-09-26 2404 454366 170 11122543 24.60 24.65 24.35 24.40 0.25 -1.01% 24.40 8 24.45 10 8.38
2012-09-27 2404 432000 159 10530800 24.40 24.45 24.20 24.35 0.05 -0.2% 24.35 23 24.40 6 8.37
2012-09-28 2404 1383500 475 34135024 24.35 24.90 24.30 24.85 0.50 2.05% 24.85 8 24.90 42 8.54
2012-10-01 2404 1684700 834 43069937 25.00 25.90 24.90 25.65 0.80 3.22% 25.65 10 25.70 13 8.81
2012-10-02 2404 1397825 668 36248208 26.00 26.25 25.65 25.70 0.05 0.19% 25.70 14 25.75 2 8.83
2012-10-03 2404 635585 270 16155967 25.40 25.70 25.30 25.30 0.40 -1.56% 25.30 28 25.40 22 8.69
2012-10-04 2404 723430 411 18180841 25.30 25.40 24.90 25.25 0.05 -0.2% 25.25 1 25.30 15 8.68
2012-10-05 2404 678311 327 17336808 25.25 25.75 25.25 25.60 0.35 1.39% 25.55 18 25.60 30 8.80
2012-10-08 2404 493666 229 12525715 25.60 25.65 25.10 25.10 0.50 -1.95% 25.10 20 25.20 1 8.63
2012-10-09 2404 487329 229 12168224 25.05 25.20 24.80 24.85 0.25 -1% 24.85 2 24.90 14 8.54
2012-10-11 2404 553750 218 13610912 24.55 24.70 24.40 24.55 0.30 -1.21% 24.55 5 24.65 3 8.44
2012-10-12 2404 779262 345 19431335 24.55 25.15 24.55 24.90 0.35 1.43% 24.90 12 24.95 5 8.56
2012-10-15 2404 966425 440 24495487 25.00 25.55 25.00 25.45 0.55 2.21% 25.40 14 25.45 1 8.75
2012-10-16 2404 927350 435 23836130 25.75 25.90 25.30 25.90 0.45 1.77% 25.85 17 25.90 14 8.90
2012-10-17 2404 2798501 1350 74346624 26.40 27.00 26.30 26.75 0.85 3.28% 26.75 9 26.80 29 9.19
2012-10-18 2404 1244147 620 33085094 26.95 26.95 26.40 26.55 0.20 -0.75% 26.55 2 26.60 7 9.12
2012-10-19 2404 703200 383 18518800 26.60 26.60 26.20 26.25 0.30 -1.13% 26.25 24 26.30 10 9.02
2012-10-22 2404 605434 281 15687792 25.70 26.15 25.70 26.05 0.20 -0.76% 26.05 1 26.10 16 8.95
2012-10-23 2404 410317 218 10614496 26.05 26.15 25.70 25.70 0.35 -1.34% 25.70 19 25.80 7 8.83
2012-10-24 2404 582000 318 15012100 25.40 26.15 25.30 25.90 0.20 0.78% 25.90 25 26.00 2 8.90
2012-10-25 2404 538234 309 13881740 26.00 26.10 25.55 25.60 0.30 -1.16% 25.60 11 25.65 9 8.80
2012-10-26 2404 905060 436 22842992 25.60 25.80 24.85 24.90 0.70 -2.73% 24.90 5 24.95 5 8.56
2012-10-29 2404 1898279 1046 49506159 25.30 26.60 25.10 25.90 1.00 4.02% 25.85 44 25.90 11 8.90
2012-10-30 2404 1110101 562 29025194 26.50 26.50 25.90 26.25 0.35 1.35% 26.25 2 26.30 90 9.02
2012-10-31 2404 1053973 571 27073607 26.25 26.25 25.40 25.65 0.60 -2.29% 25.65 15 25.70 41 8.81
2012-11-01 2404 630214 330 15945197 25.40 25.65 25.05 25.65 0.00 0% 25.65 3 25.70 39 10.30
2012-11-02 2404 640234 341 16264800 25.50 25.65 25.20 25.20 0.45 -1.75% 25.20 32 25.30 10 10.12
2012-11-05 2404 371095 232 9352196 25.20 25.40 24.95 25.40 0.20 0.79% 25.30 2 25.40 33 10.20
2012-11-06 2404 299405 182 7649736 25.90 25.90 25.30 25.60 0.20 0.79% 25.55 3 25.60 53 10.28
2012-11-07 2404 323260 188 8267092 25.80 25.80 25.45 25.50 0.10 -0.39% 25.45 6 25.50 38 10.24
2012-11-08 2404 320600 193 8135158 25.35 25.60 25.10 25.50 0.00 0% 25.45 2 25.50 21 10.24
2012-11-09 2404 453400 237 11494899 25.30 25.50 25.20 25.30 0.20 -0.78% 25.30 45 25.35 1 10.16
2012-11-12 2404 1034702 521 25667714 25.20 25.25 24.55 24.60 0.70 -2.77% 24.60 24 24.65 4 9.88
2012-11-13 2404 649626 337 15790011 24.50 24.60 24.10 24.10 0.50 -2.03% 24.10 26 24.15 1 9.68
2012-11-14 2404 649123 387 15613903 24.10 24.20 23.90 24.05 0.05 -0.21% 24.05 9 24.15 1 9.66
2012-11-15 2404 373336 182 9018764 24.00 24.50 23.90 24.35 0.30 1.25% 24.35 47 24.40 8 9.78
2012-11-16 2404 403194 195 9796822 24.30 24.50 24.10 24.10 0.25 -1.03% 24.10 10 24.25 5 9.68
2012-11-19 2404 322107 175 7741872 24.10 24.20 23.95 24.00 0.10 -0.41% 24.00 17 24.10 25 9.64
2012-11-20 2404 263449 155 6318276 24.05 24.20 23.80 23.80 0.20 -0.83% 23.80 11 23.85 11 9.56
2012-11-21 2404 299082 168 7078651 23.75 23.80 23.55 23.60 0.20 -0.84% 23.60 1 23.65 17 9.48
2012-11-22 2404 749328 398 17634904 23.50 24.05 22.90 23.95 0.35 1.48% 23.75 41 23.95 13 9.62
2012-11-23 2404 376000 212 9120550 23.95 24.45 23.95 24.45 0.50 2.09% 24.40 1 24.45 14 9.82
2012-11-26 2404 486200 275 11919170 24.55 24.80 24.35 24.40 0.05 -0.2% 24.35 61 24.40 7 9.80
2012-11-27 2404 355319 186 8683775 24.40 24.60 24.30 24.60 0.20 0.82% 24.55 5 24.60 16 9.88
2012-11-28 2404 227555 127 5611475 24.70 24.80 24.35 24.60 0.00 0% 24.60 16 24.65 1 9.88
2012-11-29 2404 322000 151 7953950 24.70 24.80 24.50 24.75 0.15 0.61% 24.75 10 24.80 62 9.94
2012-11-30 2404 388397 183 9610932 24.75 24.85 24.65 24.80 0.05 0.2% 24.75 31 24.80 41 9.96
2012-12-03 2404 457529 250 11430570 24.80 25.20 24.80 25.00 0.20 0.81% 24.95 1 25.00 8 10.04
2012-12-04 2404 252807 151 6315975 25.00 25.15 24.85 25.05 0.05 0.2% 25.05 4 25.10 18 10.06
2012-12-05 2404 310900 145 7744320 25.05 25.05 24.80 24.90 0.15 -0.6% 24.85 9 24.90 19 10.00
2012-12-06 2404 288336 173 7141580 24.90 25.00 24.55 24.65 0.25 -1% 24.60 1 24.65 2 9.90
2012-12-07 2404 288624 190 7086787 24.70 24.80 24.40 24.50 0.15 -0.61% 24.45 6 24.55 10 9.84
2012-12-10 2404 233331 137 5678226 24.60 24.60 24.15 24.35 0.15 -0.61% 24.30 3 24.35 1 9.78
2012-12-11 2404 464200 260 11089890 24.15 24.15 23.65 23.90 0.45 -1.85% 23.90 40 23.95 1 9.60
2012-12-12 2404 320000 160 7674800 23.90 24.10 23.90 23.95 0.05 0.21% 23.90 32 23.95 1 9.62
2012-12-13 2404 396469 204 9547576 24.00 24.20 23.90 24.15 0.20 0.84% 24.15 2 24.20 49 9.70
2012-12-14 2404 477801 297 11495603 24.10 24.30 23.90 24.25 0.10 0.41% 24.20 5 24.25 8 9.74
2012-12-17 2404 253408 146 6145371 24.30 24.40 24.05 24.30 0.05 0.21% 24.15 3 24.30 13 9.76
2012-12-18 2404 211009 104 5115317 24.10 24.35 24.10 24.20 0.10 -0.41% 24.15 19 24.20 6 9.72
2012-12-19 2404 370175 196 8989969 24.25 24.50 24.15 24.50 0.30 1.24% 24.30 1 24.50 97 9.84
2012-12-20 2404 264537 155 6449996 24.45 24.50 24.30 24.40 0.10 -0.41% 24.35 2 24.40 16 9.80
2012-12-21 2404 157510 105 3816990 24.40 24.45 24.10 24.20 0.20 -0.82% 24.20 1 24.25 1 9.72
2012-12-22 2404 153250 102 3695624 24.10 24.25 24.00 24.10 0.10 -0.41% 24.05 17 24.10 5 9.68
2012-12-24 2404 438746 193 10723862 24.15 24.60 24.10 24.50 0.40 1.66% 24.35 1 24.50 31 9.84
2012-12-25 2404 143204 102 3494687 24.20 24.50 24.20 24.50 0.00 0% 24.45 9 24.50 56 9.84
2012-12-26 2404 193152 111 4726965 24.50 24.55 24.35 24.50 0.00 0% 24.45 6 24.50 30 9.84
2012-12-27 2404 255254 123 6210671 24.40 24.50 24.25 24.25 0.25 -1.02% 24.25 30 24.40 10 9.74
2012-12-28 2404 362185 150 8818254 24.25 24.50 24.20 24.40 0.15 0.62% 24.40 12 24.45 10 9.80