興勤(2428)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　26.00
0
0%		26.20
0.2
0.77%		26.80
0.6
2.29%		27.05
0.25
0.93%		27.00
-0.05
-0.18%		 　26.85
-0.15
-0.56%		27.10
0.25
0.93%		27.10
0
0%		26.80
-0.3
-1.11%		26.85
0.05
0.19%		 　26.95
0.1
0.37%		27.65
0.7
2.6%		27.70
0.05
0.18%		 　　　　　　　　　　28.25
0.55
1.99%		28.80
0.55
1.95%		27.18
2 月29.50
0.7
2.43%		29.80
0.3
1.02%		30.00
0.2
0.67%		30.85
0.85
2.83%		 30.75
-0.1
-0.32%		29.95
-0.8
-2.6%		30.70
0.75
2.5%		32.00
1.3
4.23%		32.30
0.3
0.94%		 　32.15
-0.15
-0.46%		31.70
-0.45
-1.4%		32.25
0.55
1.74%		31.60
-0.65
-2.02%		31.20
-0.4
-1.27%		 　31.65
0.45
1.44%		31.60
-0.05
-0.16%		31.90
0.3
0.95%		31.90
0
0%		31.85
-0.05
-0.16%		 　　　31.90
0.05
0.16%		 31.4
3 月32.25
0.35
1.1%		33.25
1
3.1%		32.95
-0.3
-0.9%		 32.50
-0.45
-1.37%		31.70
-0.8
-2.46%		31.35
-0.35
-1.1%		31.75
0.4
1.28%		32.10
0.35
1.1%		 　32.30
0.2
0.62%		32.40
0.1
0.31%		32.55
0.15
0.46%		32.40
-0.15
-0.46%		32.40
0
0%		 　32.10
-0.3
-0.93%		31.75
-0.35
-1.09%		31.80
0.05
0.16%		31.95
0.15
0.47%		31.90
-0.05
-0.16%		 　32.00
0.1
0.31%		31.80
-0.2
-0.63%		31.80
0
0%		29.80
-2
-6.29%		30.30
0.5
1.68%		 31.91
4 月　29.60
-0.7
-2.31%		28.50
-1.1
-3.72%		 28.10
-0.4
-1.4%		29.40
1.3
4.63%		 　29.00
-0.4
-1.36%		29.05
0.05
0.17%		29.20
0.15
0.52%		29.20
0
0%		29.60
0.4
1.37%		 　29.30
-0.3
-1.01%		28.80
-0.5
-1.71%		28.70
-0.1
-0.35%		28.65
-0.05
-0.17%		28.30
-0.35
-1.22%		 　28.10
-0.2
-0.71%		28.15
0.05
0.18%		28.75
0.6
2.13%		28.60
-0.15
-0.52%		28.20
-0.4
-1.4%		 　28.50
0.3
1.06%		 28.78
5 月　29.60
1.1
3.86%		30.80
1.2
4.05%		31.40
0.6
1.95%		 　30.25
-1.15
-3.66%		30.05
-0.2
-0.66%		29.65
-0.4
-1.33%		29.20
-0.45
-1.52%		29.40
0.2
0.68%		 　29.40
0
0%		29.35
-0.05
-0.17%		28.25
-1.1
-3.75%		28.30
0.05
0.18%		27.50
-0.8
-2.83%		 　27.35
-0.15
-0.55%		28.20
0.85
3.11%		28.00
-0.2
-0.71%		27.30
-0.7
-2.5%		27.00
-0.3
-1.1%		 　27.20
0.2
0.74%		28.55
1.35
4.96%		28.00
-0.55
-1.93%		28.30
0.3
1.07%		28.74
6 月28.20
-0.1
-0.35%		 　26.90
-1.3
-4.61%		27.30
0.4
1.49%		27.70
0.4
1.47%		27.15
-0.55
-1.99%		26.90
-0.25
-0.92%		 　27.20
0.3
1.12%		26.90
-0.3
-1.1%		27.20
0.3
1.12%		27.15
-0.05
-0.18%		25.80
-1.35
-4.97%		 　26.90
1.1
4.26%		27.00
0.1
0.37%		27.50
0.5
1.85%		27.30
-0.2
-0.73%		27.20
-0.1
-0.37%		 　27.30
0.1
0.37%		27.00
-0.3
-1.1%		26.90
-0.1
-0.37%		27.00
0.1
0.37%		27.10
0.1
0.37%		 27.07
7 月　26.45
-0.65
-2.4%		26.15
-0.3
-1.13%		26.50
0.35
1.34%		26.50
0
0%		26.40
-0.1
-0.38%		 　26.15
-0.25
-0.95%		26.20
0.05
0.19%		26.30
0.1
0.38%		26.15
-0.15
-0.57%		25.90
-0.25
-0.96%		 　25.75
-0.15
-0.58%		26.05
0.3
1.17%		25.90
-0.15
-0.58%		26.10
0.2
0.77%		26.15
0.05
0.19%		 　25.90
-0.25
-0.96%		25.75
-0.15
-0.58%		25.75
0
0%		25.75
0
0%		26.00
0.25
0.97%		 　26.30
0.3
1.15%		26.15
-0.15
-0.57%		26.09
8 月27.95
1.8
6.88%		 28.70
0.75
2.68%		 　28.80
0.1
0.35%		28.15
-0.65
-2.26%		30.10
1.95
6.93%		30.20
0.1
0.33%		30.40
0.2
0.66%		 　29.90
-0.5
-1.64%		30.00
0.1
0.33%		29.70
-0.3
-1%		30.80
1.1
3.7%		30.50
-0.3
-0.97%		 　30.40
-0.1
-0.33%		31.25
0.85
2.8%		31.25
0
0%		31.40
0.15
0.48%		31.25
-0.15
-0.48%		 　31.20
-0.05
-0.16%		30.90
-0.3
-0.96%		29.10
-1.8
-5.83%		29.05
-0.05
-0.17%		28.95
-0.1
-0.34%		29.96
9 月 　30.10
1.15
3.97%		30.30
0.2
0.66%		29.80
-0.5
-1.65%		29.65
-0.15
-0.5%		29.70
0.05
0.17%		 　29.40
-0.3
-1.01%		29.30
-0.1
-0.34%		29.65
0.35
1.19%		29.20
-0.45
-1.52%		29.25
0.05
0.17%		 　29.20
-0.05
-0.17%		29.75
0.55
1.88%		29.50
-0.25
-0.84%		29.30
-0.2
-0.68%		29.35
0.05
0.17%		 　29.70
0.35
1.19%		29.65
-0.05
-0.17%		29.00
-0.65
-2.19%		29.15
0.15
0.52%		29.15
0
0%		 29.44
10 月28.75
-0.4
-1.37%		28.80
0.05
0.17%		28.80
0
0%		28.80
0
0%		28.75
-0.05
-0.17%		 　28.00
-0.75
-2.61%		27.60
-0.4
-1.43%		 26.85
-0.75
-2.72%		26.95
0.1
0.37%		 　26.90
-0.05
-0.19%		27.15
0.25
0.93%		27.95
0.8
2.95%		27.85
-0.1
-0.36%		27.35
-0.5
-1.8%		 　27.15
-0.2
-0.73%		27.10
-0.05
-0.18%		27.10
0
0%		27.10
0
0%		26.50
-0.6
-2.21%		 　26.35
-0.15
-0.57%		27.60
1.25
4.74%		27.85
0.25
0.91%		27.5
11 月27.85
0
0%		28.05
0.2
0.72%		 　27.80
-0.25
-0.89%		27.90
0.1
0.36%		28.40
0.5
1.79%		28.10
-0.3
-1.06%		28.20
0.1
0.36%		 　27.70
-0.5
-1.77%		27.50
-0.2
-0.72%		27.50
0
0%		27.10
-0.4
-1.45%		26.95
-0.15
-0.55%		 　26.75
-0.2
-0.74%		26.95
0.2
0.75%		26.50
-0.45
-1.67%		26.70
0.2
0.75%		27.30
0.6
2.25%		 　27.65
0.35
1.28%		27.55
-0.1
-0.36%		27.55
0
0%		27.60
0.05
0.18%		27.35
-0.25
-0.91%		 27.5
12 月　　27.65
0.3
1.1%		28.35
0.7
2.53%		28.50
0.15
0.53%		28.15
-0.35
-1.23%		28.20
0.05
0.18%		 　27.95
-0.25
-0.89%		28.05
0.1
0.36%		28.15
0.1
0.36%		28.35
0.2
0.71%		28.45
0.1
0.35%		 　28.75
0.3
1.05%		28.85
0.1
0.35%		28.60
-0.25
-0.87%		28.40
-0.2
-0.7%		28.20
-0.2
-0.7%		28.50
0.3
1.06%		 28.20
-0.3
-1.05%		28.60
0.4
1.42%		28.55
-0.05
-0.17%		28.45
-0.1
-0.35%		28.55
0.1
0.35%		　　　28.35

說明:最高漲幅:6.93%最低跌幅:-6.29% 最高價:33.25最低價:25.75平均價:28.72,灰色底表示週末,漲135天(52.85)元,跌154天(-54.75)元,平盤20天
7%=2,5%=3,4%=9,3%=10,2%=13,1%=56,0%=62,-0%=2,-1%=3,-2%=4,-3%=7,-4%=22,-5%=36,-6%=80,

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 2428 254000 117 6638500 26.30 26.45 25.85 26.00 0.30 0% 26.00 1 26.10 3 7.65
2012-01-03 2428 362757 145 9515233 26.00 26.45 25.90 26.20 0.20 0.77% 26.20 2 26.25 1 7.71
2012-01-04 2428 857583 364 22974774 26.30 27.05 26.30 26.80 0.60 2.29% 26.65 4 26.80 6 7.88
2012-01-05 2428 287000 149 7725550 26.75 27.10 26.60 27.05 0.25 0.93% 27.00 19 27.05 6 7.96
2012-01-06 2428 551310 239 14848196 27.05 27.15 26.60 27.00 0.05 -0.18% 27.00 2 27.10 26 7.94
2012-01-09 2428 221500 144 6001249 27.50 27.55 26.80 26.85 0.15 -0.56% 26.80 28 26.95 4 7.90
2012-01-10 2428 394000 170 10686100 26.95 27.35 26.85 27.10 0.25 0.93% 27.10 1 27.15 1 7.97
2012-01-11 2428 385848 165 10438102 27.20 27.35 26.90 27.10 0.00 0% 27.00 1 27.10 7 7.97
2012-01-12 2428 341150 155 9173507 26.90 27.15 26.80 26.80 0.30 -1.11% 26.80 10 26.85 6 7.88
2012-01-13 2428 315000 131 8496900 26.80 27.30 26.80 26.85 0.05 0.19% 26.80 31 26.85 6 7.90
2012-01-16 2428 307105 121 8300963 27.30 27.50 26.85 26.95 0.10 0.37% 26.90 52 26.95 16 7.93
2012-01-17 2428 719279 301 19779106 27.00 27.80 27.00 27.65 0.70 2.6% 27.60 5 27.65 1 8.13
2012-01-18 2428 831390 294 23090451 27.90 27.95 27.65 27.70 0.05 0.18% 27.65 24 27.75 4 8.15
2012-01-30 2428 648000 219 18266250 28.30 28.40 27.90 28.25 0.55 1.99% 28.25 5 28.30 11 8.31
2012-01-31 2428 1278400 445 36763818 28.40 29.30 28.00 28.80 0.55 1.95% 28.80 56 28.90 3 8.47
2012-02-01 2428 1281240 467 37595890 28.80 29.90 28.80 29.50 0.70 2.43% 29.50 28 29.60 3 8.68
2012-02-02 2428 1081063 452 32284684 29.80 30.10 29.60 29.80 0.30 1.02% 29.80 23 29.85 17 8.76
2012-02-03 2428 577943 261 17292029 29.75 30.20 29.50 30.00 0.20 0.67% 30.00 102 30.05 11 8.82
2012-02-04 2428 955815 369 29469559 30.30 31.20 30.30 30.85 0.85 2.83% 30.85 12 30.90 10 9.07
2012-02-06 2428 925979 442 28259400 30.50 30.85 30.00 30.75 0.10 -0.32% 30.60 7 30.75 30 9.04
2012-02-07 2428 884919 357 26720323 30.60 30.75 29.85 29.95 0.80 -2.6% 29.95 14 30.15 1 8.81
2012-02-08 2428 1029749 408 31311144 30.00 30.70 30.00 30.70 0.75 2.5% 30.50 18 30.70 17 9.03
2012-02-09 2428 1963391 795 61780500 30.90 32.00 30.80 32.00 1.30 4.23% 31.90 3 32.00 29 9.41
2012-02-10 2428 2237868 970 72059333 32.00 32.60 31.85 32.30 0.30 0.94% 32.25 10 32.30 6 9.50
2012-02-13 2428 858307 359 27514824 32.05 32.25 31.80 32.15 0.15 -0.46% 32.15 1 32.20 21 9.46
2012-02-14 2428 731729 344 23350328 32.15 32.20 31.50 31.70 0.45 -1.4% 31.65 15 31.70 1 9.32
2012-02-15 2428 775592 365 24886788 31.80 32.45 31.55 32.25 0.55 1.74% 32.20 13 32.25 1 9.49
2012-02-16 2428 889360 375 28436524 32.25 32.40 31.60 31.60 0.65 -2.02% 31.60 39 31.65 2 9.29
2012-02-17 2428 710075 336 22428438 31.85 32.10 31.20 31.20 0.40 -1.27% 31.20 20 31.45 1 9.18
2012-02-20 2428 408418 157 12859328 31.50 31.70 31.25 31.65 0.45 1.44% 31.60 6 31.65 14 9.31
2012-02-21 2428 300589 135 9492002 31.65 31.80 31.30 31.60 0.05 -0.16% 31.60 5 31.65 5 9.29
2012-02-22 2428 508225 237 16145700 31.25 32.00 31.25 31.90 0.30 0.95% 31.80 13 31.90 3 9.38
2012-02-23 2428 390250 198 12443024 31.80 32.05 31.60 31.90 0.00 0% 31.90 13 32.00 10 9.38
2012-02-24 2428 284511 139 9056297 32.00 32.05 31.70 31.85 0.05 -0.16% 31.85 4 31.90 2 9.37
2012-02-29 2428 422224 214 13503997 32.20 32.20 31.85 31.90 0.05 0.16% 31.90 6 31.95 1 9.38
2012-03-01 2428 745136 292 23987061 31.90 32.35 31.90 32.25 0.35 1.1% 32.20 15 32.25 3 9.49
2012-03-02 2428 1034354 491 34029047 32.40 33.40 32.40 33.25 1.00 3.1% 33.25 10 33.30 45 9.78
2012-03-03 2428 339210 205 11184209 33.40 33.40 32.70 32.95 0.30 -0.9% 32.90 23 33.00 22 9.69
2012-03-05 2428 860426 429 28201308 32.95 33.40 32.20 32.50 0.45 -1.37% 32.30 8 32.50 14 9.56
2012-03-06 2428 961216 435 30516162 32.50 32.80 31.40 31.70 0.80 -2.46% 31.65 15 31.70 11 9.32
2012-03-07 2428 752305 302 23343027 30.90 31.65 30.60 31.35 0.35 -1.1% 31.15 5 31.40 4 9.22
2012-03-08 2428 408089 199 12859162 31.10 31.75 31.10 31.75 0.40 1.28% 31.75 4 31.80 7 9.34
2012-03-09 2428 400100 197 12755240 31.75 32.10 31.55 32.10 0.35 1.1% 32.10 20 32.15 5 9.44
2012-03-12 2428 761300 337 24755879 32.15 32.90 32.15 32.30 0.20 0.62% 32.30 2 32.40 3 9.50
2012-03-13 2428 492433 178 15935991 32.60 32.70 32.20 32.40 0.10 0.31% 32.35 9 32.40 27 9.53
2012-03-14 2428 420188 205 13698560 32.65 32.85 32.40 32.55 0.15 0.46% 32.45 9 32.55 2 9.57
2012-03-15 2428 150547 88 4885217 32.60 32.60 32.30 32.40 0.15 -0.46% 32.35 4 32.45 7 9.53
2012-03-16 2428 200312 121 6508745 32.40 32.65 32.35 32.40 0.00 0% 32.40 10 32.50 5 9.53
2012-03-19 2428 203888 99 6565153 32.40 32.40 32.05 32.10 0.30 -0.93% 32.05 7 32.10 3 9.44
2012-03-20 2428 286011 142 9151002 32.10 32.35 31.75 31.75 0.35 -1.09% 31.75 3 31.80 3 9.34
2012-03-21 2428 196262 93 6198227 32.00 32.00 31.30 31.80 0.05 0.16% 31.65 6 31.80 3 9.35
2012-03-22 2428 130000 86 4144650 31.80 32.00 31.75 31.95 0.15 0.47% 31.90 2 31.95 1 9.40
2012-03-23 2428 204202 113 6514641 31.50 32.20 31.50 31.90 0.05 -0.16% 31.90 2 32.00 19 9.38
2012-03-26 2428 182001 86 5800482 31.70 32.15 31.70 32.00 0.10 0.31% 32.00 4 32.10 18 9.41
2012-03-27 2428 209178 91 6670274 32.10 32.10 31.70 31.80 0.20 -0.62% 31.80 2 31.95 11 9.35
2012-03-28 2428 186289 89 5904532 31.80 31.95 31.55 31.80 0.00 0% 31.60 14 31.80 7 9.35
2012-03-29 2428 1091179 453 32809451 31.80 31.80 29.60 29.80 2.00 -6.29% 29.80 7 30.00 2 9.43
2012-03-30 2428 301199 144 8946489 29.80 30.30 29.25 30.30 0.50 1.68% 30.20 1 30.35 4 9.59
2012-04-02 2428 278540 149 8312532 30.10 30.30 29.45 29.60 0.70 -2.31% 29.55 13 29.60 1 9.37
2012-04-03 2428 491201 243 14178286 29.90 29.90 28.20 28.50 1.10 -3.72% 28.50 21 28.60 1 9.02
2012-04-05 2428 645000 262 18078400 28.50 28.50 27.70 28.10 0.40 -1.4% 28.10 1 28.20 5 8.86
2012-04-06 2428 675000 261 19474800 28.60 29.40 28.55 29.40 1.30 4.63% 29.20 7 29.40 23 9.27
2012-04-09 2428 379450 257 11012260 29.20 29.40 28.50 29.00 0.40 -1.36% 29.00 2 29.10 2 9.15
2012-04-10 2428 357719 164 10464327 29.25 29.65 28.90 29.05 0.05 0.17% 29.05 24 29.20 2 9.16
2012-04-11 2428 205911 148 5948019 28.60 29.20 28.50 29.20 0.15 0.52% 29.15 3 29.20 2 9.21
2012-04-12 2428 192000 118 5596650 29.40 29.40 29.00 29.20 0.00 0% 29.20 19 29.25 1 9.21
2012-04-13 2428 247178 138 7329000 29.90 29.90 29.50 29.60 0.40 1.37% 29.55 8 29.60 19 9.34
2012-04-16 2428 126230 68 3714688 29.50 29.55 29.25 29.30 0.30 -1.01% 29.30 2 29.40 4 9.24
2012-04-17 2428 234768 127 6784787 29.40 29.40 28.70 28.80 0.50 -1.71% 28.75 3 28.80 1 9.09
2012-04-18 2428 159002 85 4581556 29.00 29.00 28.70 28.70 0.10 -0.35% 28.70 32 28.85 2 9.05
2012-04-19 2428 699000 230 20032450 28.80 28.95 28.45 28.65 0.05 -0.17% 28.55 5 28.60 10 9.04
2012-04-20 2428 184029 88 5238164 28.50 28.65 28.30 28.30 0.35 -1.22% 28.30 9 28.40 2 8.93
2012-04-23 2428 276000 140 7801200 28.25 28.75 28.00 28.10 0.20 -0.71% 28.10 6 28.20 1 8.86
2012-04-24 2428 173449 95 4884972 28.10 28.40 27.80 28.15 0.05 0.18% 28.15 1 28.20 3 8.88
2012-04-25 2428 261089 136 7472894 28.25 28.85 28.25 28.75 0.60 2.13% 28.75 1 28.80 7 9.07
2012-04-26 2428 242150 101 6943909 28.90 28.90 28.60 28.60 0.15 -0.52% 28.60 1 28.70 4 9.02
2012-04-27 2428 155550 89 4414800 28.80 28.85 28.10 28.20 0.40 -1.4% 28.15 12 28.50 2 8.90
2012-04-30 2428 179437 83 5102616 28.30 28.55 28.25 28.50 0.30 1.06% 28.50 2 28.55 15 8.99
2012-05-02 2428 489670 288 14220550 28.75 29.60 28.50 29.60 1.10 3.86% 29.60 2 29.65 4 9.80
2012-05-03 2428 839424 362 25368108 29.60 30.80 29.55 30.80 1.20 4.05% 30.75 4 30.80 10 10.20
2012-05-04 2428 767540 312 23859146 30.80 31.40 30.60 31.40 0.60 1.95% 31.00 6 31.40 22 10.40
2012-05-07 2428 213656 118 6491845 31.00 31.00 30.15 30.25 1.15 -3.66% 30.25 1 30.45 2 10.02
2012-05-08 2428 351090 140 10537690 30.55 30.55 29.60 30.05 0.20 -0.66% 30.00 5 30.05 2 9.95
2012-05-09 2428 629268 271 18449105 29.80 30.00 29.00 29.65 0.40 -1.33% 29.20 15 29.65 8 9.82
2012-05-10 2428 172230 114 5051522 29.45 29.65 29.10 29.20 0.45 -1.52% 29.20 3 29.30 5 9.67
2012-05-11 2428 232050 141 6730832 28.90 29.40 28.80 29.40 0.20 0.68% 28.95 5 29.40 9 9.74
2012-05-14 2428 113235 73 3290961 29.40 29.40 28.80 29.40 0.00 0% 28.90 3 29.40 9 9.74
2012-05-15 2428 107120 67 3102060 29.20 29.35 28.80 29.35 0.05 -0.17% 29.20 4 29.40 24 9.72
2012-05-16 2428 195518 86 5590631 29.00 29.00 28.25 28.25 1.10 -3.75% 28.25 5 28.60 2 9.35
2012-05-17 2428 159150 106 4509150 28.20 28.65 28.20 28.30 0.05 0.18% 28.30 5 28.45 5 9.37
2012-05-18 2428 1040886 252 28983964 28.00 28.20 27.50 27.50 0.80 -2.83% 27.50 15 27.55 3 9.11
2012-05-21 2428 215412 89 5917438 27.70 27.80 27.25 27.35 0.15 -0.55% 27.30 25 27.55 1 9.06
2012-05-22 2428 353824 185 9897346 27.50 28.40 27.50 28.20 0.85 3.11% 28.20 8 28.30 11 9.34
2012-05-23 2428 114179 71 3169985 28.30 28.30 27.50 28.00 0.20 -0.71% 27.65 1 28.20 7 9.27
2012-05-24 2428 135000 91 3721500 28.05 28.05 27.25 27.30 0.70 -2.5% 27.30 12 27.45 9 9.04
2012-05-25 2428 357449 226 9651677 27.60 27.90 26.65 27.00 0.30 -1.1% 26.90 1 27.00 1 8.94
2012-05-28 2428 139000 67 3792150 27.45 27.60 27.10 27.20 0.20 0.74% 27.20 25 27.35 2 9.01
2012-05-29 2428 500000 195 14159200 27.60 28.70 27.50 28.55 1.35 4.96% 28.35 4 28.55 4 9.45
2012-05-30 2428 195000 90 5471500 28.55 28.55 27.90 28.00 0.55 -1.93% 28.00 10 28.10 4 9.27
2012-05-31 2428 178335 94 4992313 27.60 28.35 27.55 28.30 0.30 1.07% 28.10 11 28.30 9 9.37
2012-06-01 2428 949050 498 27338672 28.65 29.30 28.20 28.20 0.10 -0.35% 28.20 4 28.30 21 9.34
2012-06-04 2428 504500 241 13435325 27.20 27.20 26.25 26.90 1.30 -4.61% 26.80 2 26.90 1 8.91
2012-06-05 2428 267000 152 7318850 27.35 27.60 27.25 27.30 0.40 1.49% 27.30 1 27.35 1 9.04
2012-06-06 2428 245030 134 6733287 27.60 27.85 27.15 27.70 0.40 1.47% 27.50 4 27.70 38 9.17
2012-06-07 2428 279269 138 7686003 28.00 28.00 27.15 27.15 0.55 -1.99% 27.15 6 27.40 3 8.99
2012-06-08 2428 151200 102 4056808 27.20 27.35 26.60 26.90 0.25 -0.92% 26.90 2 27.05 1 8.91
2012-06-11 2428 174089 82 4736625 27.15 27.40 27.10 27.20 0.30 1.12% 27.20 24 27.25 3 9.01
2012-06-12 2428 48000 31 1293750 26.80 27.10 26.80 26.90 0.30 -1.1% 26.90 1 27.00 6 8.91
2012-06-13 2428 29598 20 804155 27.35 27.35 27.05 27.20 0.30 1.12% 27.15 1 27.25 5 9.01
2012-06-14 2428 98079 56 2675356 27.00 27.50 27.00 27.15 0.05 -0.18% 27.15 3 27.30 4 8.99
2012-06-15 2428 722424 281 19171977 27.20 27.50 25.80 25.80 1.35 -4.97% 25.80 65 27.35 1 8.54
2012-06-18 2428 483002 169 13007454 26.80 27.10 26.70 26.90 1.10 4.26% 26.90 14 27.00 7 8.91
2012-06-19 2428 97000 50 2616550 27.15 27.15 26.85 27.00 0.10 0.37% 27.00 2 27.10 8 8.94
2012-06-20 2428 163108 90 4465102 27.20 27.50 27.15 27.50 0.50 1.85% 27.50 25 27.55 3 9.11
2012-06-21 2428 129451 68 3546002 27.50 27.50 27.30 27.30 0.20 -0.73% 27.20 12 27.30 11 9.04
2012-06-22 2428 98019 60 2649253 26.95 27.20 26.80 27.20 0.10 -0.37% 27.15 10 27.20 5 9.01
2012-06-25 2428 78001 46 2121127 26.80 27.30 26.80 27.30 0.10 0.37% 27.20 4 27.30 2 9.04
2012-06-26 2428 88087 57 2384499 27.00 27.20 27.00 27.00 0.30 -1.1% 26.95 2 27.05 1 8.94
2012-06-27 2428 347257 114 9332936 26.80 27.10 26.70 26.90 0.10 -0.37% 26.90 8 27.00 10 8.91
2012-06-28 2428 244248 117 6601865 27.00 27.25 26.85 27.00 0.10 0.37% 27.00 1 27.10 22 8.94
2012-06-29 2428 224641 94 6069311 27.20 27.20 26.80 27.10 0.10 0.37% 27.10 5 27.20 6 8.97
2012-07-02 2428 2458613 986 63419369 27.00 27.10 25.25 26.45 0.65 -2.4% 26.40 10 26.45 4 8.76
2012-07-03 2428 861365 425 22508771 26.10 26.50 25.70 26.15 0.30 -1.13% 26.15 36 26.20 13 8.66
2012-07-04 2428 466309 241 12318711 26.20 26.55 26.20 26.50 0.35 1.34% 26.45 21 26.50 4 8.77
2012-07-05 2428 340120 152 9011930 26.70 26.70 26.40 26.50 0.00 0% 26.45 24 26.50 23 8.77
2012-07-06 2428 144389 81 3816869 26.50 26.60 26.35 26.40 0.10 -0.38% 26.40 2 26.60 15 8.74
2012-07-09 2428 209000 115 5464100 26.00 26.40 25.95 26.15 0.25 -0.95% 26.15 14 26.20 2 8.66
2012-07-10 2428 155052 96 4055917 26.30 26.30 26.10 26.20 0.05 0.19% 26.10 3 26.20 1 8.68
2012-07-11 2428 99000 52 2597650 26.20 26.35 26.10 26.30 0.10 0.38% 26.25 9 26.30 7 8.71
2012-07-12 2428 129000 63 3377450 26.30 26.35 26.10 26.15 0.15 -0.57% 26.10 30 26.20 5 8.66
2012-07-13 2428 161000 92 4187800 26.20 26.20 25.85 25.90 0.25 -0.96% 25.90 1 26.00 6 8.58
2012-07-16 2428 133000 65 3435550 26.10 26.10 25.75 25.75 0.15 -0.58% 25.75 4 25.90 27 8.53
2012-07-17 2428 150000 81 3880500 25.70 26.05 25.70 26.05 0.30 1.17% 26.05 3 26.10 22 8.63
2012-07-18 2428 160001 60 4187376 26.30 26.35 25.90 25.90 0.15 -0.58% 25.90 7 26.15 2 8.58
2012-07-19 2428 101000 54 2643500 26.10 26.25 26.05 26.10 0.20 0.77% 26.10 9 26.20 18 8.64
2012-07-20 2428 72100 54 1886400 26.25 26.25 26.10 26.15 0.05 0.19% 26.15 4 26.20 2 8.66
2012-07-23 2428 74100 44 1919000 26.15 26.15 25.80 25.90 0.25 -0.96% 25.80 5 25.90 2 8.58
2012-07-24 2428 138000 56 3535800 25.75 25.75 25.50 25.75 0.15 -0.58% 25.65 2 25.75 4 8.53
2012-07-25 2428 39400 30 1016988 25.55 26.00 25.55 25.75 0.00 0% 25.75 1 25.85 2 8.53
2012-07-26 2428 42179 28 1091232 25.95 26.00 25.75 25.75 0.00 0% 25.75 10 26.00 8 8.53
2012-07-27 2428 220200 105 5704750 25.90 26.05 25.80 26.00 0.25 0.97% 25.90 11 26.00 1 8.61
2012-07-30 2428 171000 79 4486350 26.15 26.30 26.15 26.30 0.30 1.15% 26.25 2 26.30 3 8.71
2012-07-31 2428 136115 75 3573597 26.30 26.40 26.15 26.15 0.15 -0.57% 26.15 3 26.35 6 8.66
2012-08-01 2428 858079 321 23771408 27.10 27.95 27.10 27.95 1.80 6.88% 27.95 1130 0.00 0 9.25
2012-08-03 2428 1813650 849 51972654 28.50 28.90 28.40 28.70 0.75 2.68% 28.65 55 28.70 3 9.50
2012-08-06 2428 810280 441 23316445 29.20 29.20 28.50 28.80 0.10 0.35% 28.75 5 28.80 5 9.54
2012-08-07 2428 397001 244 11295228 28.80 28.85 28.10 28.15 0.65 -2.26% 28.15 12 28.40 2 9.32
2012-08-08 2428 1487783 694 44127266 28.95 30.10 28.80 30.10 1.95 6.93% 30.10 959 0.00 0 9.97
2012-08-09 2428 1617239 735 49009693 30.35 30.70 30.05 30.20 0.10 0.33% 30.20 28 30.35 7 10.00
2012-08-10 2428 593035 311 18002162 30.50 30.60 30.20 30.40 0.20 0.66% 30.35 4 30.40 1 10.07
2012-08-13 2428 611172 294 18391515 30.50 30.50 29.70 29.90 0.50 -1.64% 29.85 11 29.90 4 9.90
2012-08-14 2428 384260 198 11534700 30.00 30.15 29.90 30.00 0.10 0.33% 29.90 16 30.00 4 9.93
2012-08-15 2428 334100 192 9976204 30.10 30.20 29.70 29.70 0.30 -1% 29.70 30 29.75 1 9.83
2012-08-16 2428 668428 331 20350246 29.75 31.00 29.75 30.80 1.10 3.7% 30.75 10 30.80 11 10.20
2012-08-17 2428 610075 308 18759721 31.10 31.10 30.45 30.50 0.30 -0.97% 30.50 27 30.60 4 10.10
2012-08-20 2428 371734 167 11330065 30.70 30.70 30.30 30.40 0.10 -0.33% 30.40 14 30.55 9 10.07
2012-08-21 2428 1402150 608 43798015 30.40 31.70 30.40 31.25 0.85 2.8% 31.20 31 31.25 13 10.35
2012-08-22 2428 482656 228 15111850 31.25 31.50 31.10 31.25 0.00 0% 31.25 24 31.35 5 10.35
2012-08-23 2428 803584 313 25315799 31.25 31.80 31.25 31.40 0.15 0.48% 31.35 9 31.40 13 10.40
2012-08-24 2428 604069 281 18854352 31.45 31.70 31.05 31.25 0.15 -0.48% 31.20 53 31.25 34 10.35
2012-08-27 2428 604760 271 18813747 31.50 31.50 30.90 31.20 0.05 -0.16% 31.15 9 31.20 9 10.33
2012-08-28 2428 1086260 515 33685810 30.95 31.35 30.80 30.90 0.30 -0.96% 30.85 39 30.90 20 10.23
2012-08-29 2428 727979 410 21119186 29.30 29.30 28.75 29.10 0.00 -5.83% 29.10 5 29.15 4 9.64
2012-08-30 2428 352300 216 10272439 29.20 29.30 29.00 29.05 0.05 -0.17% 29.00 5 29.15 4 9.62
2012-08-31 2428 272100 138 7865429 29.15 29.15 28.80 28.95 0.10 -0.34% 28.95 3 29.00 2 8.57
2012-09-03 2428 872734 419 25953740 29.10 30.20 29.10 30.10 1.15 3.97% 30.10 8 30.15 12 8.91
2012-09-04 2428 1366300 582 41746255 30.50 30.90 30.25 30.30 0.20 0.66% 30.25 28 30.35 6 8.96
2012-09-05 2428 536090 286 16062359 30.30 30.30 29.80 29.80 0.50 -1.65% 29.80 9 29.90 1 8.82
2012-09-06 2428 390561 221 11646281 29.80 30.20 29.55 29.65 0.15 -0.5% 29.65 5 29.70 22 8.77
2012-09-07 2428 461449 204 13780734 30.10 30.10 29.65 29.70 0.05 0.17% 29.70 1 29.80 6 8.79
2012-09-10 2428 363000 187 10725550 29.90 29.90 29.40 29.40 0.30 -1.01% 29.40 14 29.50 1 8.70
2012-09-11 2428 255000 155 7478000 29.40 29.50 29.05 29.30 0.10 -0.34% 29.30 1 29.35 2 8.67
2012-09-12 2428 720414 385 21299070 29.35 29.90 29.30 29.65 0.35 1.19% 29.65 27 29.70 11 8.77
2012-09-13 2428 613327 345 18018046 29.50 29.65 29.20 29.20 0.45 -1.52% 29.20 12 29.30 6 8.64
2012-09-14 2428 685539 314 20069300 29.40 29.55 29.15 29.25 0.05 0.17% 29.25 1 29.30 17 8.65
2012-09-17 2428 387350 170 11325411 29.40 29.50 29.05 29.20 0.05 -0.17% 29.20 1 29.25 1 8.64
2012-09-18 2428 1228520 555 36442920 29.30 30.10 29.15 29.75 0.55 1.88% 29.70 13 29.75 6 8.80
2012-09-19 2428 317446 147 9370545 29.80 29.80 29.40 29.50 0.25 -0.84% 29.45 12 29.50 4 8.73
2012-09-20 2428 234089 112 6870675 29.50 29.60 29.20 29.30 0.20 -0.68% 29.30 8 29.45 10 8.67
2012-09-21 2428 161339 65 4738183 29.50 29.50 29.30 29.35 0.05 0.17% 29.35 2 29.40 1 8.68
2012-09-24 2428 324120 151 9544085 29.50 29.70 29.20 29.70 0.35 1.19% 29.70 57 29.75 5 8.79
2012-09-25 2428 265089 127 7830897 29.70 29.80 29.40 29.65 0.05 -0.17% 29.65 25 29.70 24 8.77
2012-09-26 2428 315299 175 9233685 29.65 29.65 29.00 29.00 0.65 -2.19% 29.00 2 29.05 58 8.58
2012-09-27 2428 165250 83 4805700 29.05 29.20 28.95 29.15 0.15 0.52% 29.15 3 29.20 1 8.62
2012-09-28 2428 104280 62 3034575 29.35 29.35 29.00 29.15 0.00 0% 29.10 10 29.15 1 8.62
2012-10-01 2428 310230 178 8897370 28.90 28.90 28.45 28.75 0.40 -1.37% 28.75 1 28.80 10 8.51
2012-10-02 2428 169212 93 4880919 29.00 29.00 28.75 28.80 0.05 0.17% 28.80 5 28.90 7 8.52
2012-10-03 2428 126080 64 3634270 29.00 29.00 28.75 28.80 0.00 0% 28.80 2 28.90 7 8.52
2012-10-04 2428 112000 79 3202250 28.95 28.95 28.45 28.80 0.00 0% 28.70 1 28.80 2 8.52
2012-10-05 2428 218449 91 6248880 28.80 28.80 28.45 28.75 0.05 -0.17% 28.55 5 28.75 1 8.51
2012-10-08 2428 260270 140 7357845 28.75 28.75 27.95 28.00 0.75 -2.61% 28.00 16 28.15 3 8.28
2012-10-09 2428 304128 194 8437234 28.00 28.00 27.40 27.60 0.40 -1.43% 27.55 1 27.60 4 8.17
2012-10-11 2428 404978 201 10978310 27.30 27.50 26.85 26.85 0.75 -2.72% 26.85 10 27.10 2 7.94
2012-10-12 2428 257161 141 6912570 26.85 27.10 26.75 26.95 0.10 0.37% 26.95 2 27.00 7 7.97
2012-10-15 2428 115357 66 3110598 27.00 27.10 26.80 26.90 0.05 -0.19% 26.90 24 26.95 1 7.96
2012-10-16 2428 198044 86 5356442 27.20 27.20 27.00 27.15 0.25 0.93% 27.05 23 27.15 2 8.03
2012-10-17 2428 684935 387 19140232 27.60 28.15 27.60 27.95 0.80 2.95% 27.95 40 28.00 8 8.27
2012-10-18 2428 182439 113 5095281 28.15 28.15 27.70 27.85 0.10 -0.36% 27.85 5 27.95 4 8.24
2012-10-19 2428 244024 136 6704362 27.85 27.85 27.30 27.35 0.50 -1.8% 27.35 2 27.40 1 8.09
2012-10-22 2428 122080 77 3303458 27.00 27.30 27.00 27.15 0.20 -0.73% 27.15 16 27.30 25 8.03
2012-10-23 2428 62539 49 1704306 27.30 27.40 27.10 27.10 0.05 -0.18% 27.10 2 27.25 1 8.02
2012-10-24 2428 175137 77 4761761 27.00 27.35 27.00 27.10 0.00 0% 27.05 6 27.10 2 8.02
2012-10-25 2428 126020 85 3430450 27.10 27.40 27.10 27.10 0.00 0% 27.10 5 27.20 15 8.02
2012-10-26 2428 301433 171 8041466 27.20 27.20 26.25 26.50 0.60 -2.21% 26.50 2 26.55 3 7.84
2012-10-29 2428 280449 158 7436638 26.50 26.75 26.30 26.35 0.15 -0.57% 26.35 1 26.40 10 7.80
2012-10-30 2428 381300 238 10405800 27.10 27.70 26.90 27.60 1.25 4.74% 27.60 24 27.65 8 8.17
2012-10-31 2428 482100 289 13498030 28.10 28.20 27.70 27.85 0.25 0.91% 27.85 4 27.90 4 8.10
2012-11-01 2428 415000 231 11533500 27.85 28.10 27.40 27.85 0.00 0% 27.85 7 27.90 6 8.10
2012-11-02 2428 379113 222 10659352 28.10 28.20 27.90 28.05 0.20 0.72% 28.05 6 28.10 10 8.15
2012-11-05 2428 209113 117 5827980 28.05 28.05 27.80 27.80 0.25 -0.89% 27.80 2 27.90 4 8.08
2012-11-06 2428 163000 104 4535600 27.70 28.00 27.70 27.90 0.10 0.36% 27.90 2 27.95 13 8.11
2012-11-07 2428 379503 203 10709135 28.15 28.40 27.80 28.40 0.50 1.79% 28.35 4 28.40 15 8.26
2012-11-08 2428 201050 117 5633770 28.05 28.20 27.90 28.10 0.30 -1.06% 28.05 8 28.10 2 8.17
2012-11-09 2428 310001 146 8691478 27.85 28.25 27.80 28.20 0.10 0.36% 28.20 9 28.25 4 8.20
2012-11-12 2428 185178 104 5165094 28.20 28.20 27.70 27.70 0.50 -1.77% 27.70 18 27.75 1 8.05
2012-11-13 2428 140001 87 3861777 27.70 27.90 27.45 27.50 0.20 -0.72% 27.50 4 27.55 6 7.99
2012-11-14 2428 77000 51 2118650 27.80 27.80 27.45 27.50 0.00 0% 27.45 10 27.50 2 7.99
2012-11-15 2428 215500 148 5853950 27.15 27.30 27.05 27.10 0.40 -1.45% 27.10 1 27.20 1 7.88
2012-11-16 2428 253899 133 6882241 27.10 27.40 26.90 26.95 0.15 -0.55% 26.95 5 27.00 3 7.83
2012-11-19 2428 196089 115 5253167 26.75 26.90 26.70 26.75 0.20 -0.74% 26.75 1 26.80 1 7.78
2012-11-20 2428 200050 111 5394091 27.00 27.05 26.85 26.95 0.20 0.75% 26.90 14 26.95 4 7.83
2012-11-21 2428 146179 73 3900529 26.85 27.00 26.50 26.50 0.45 -1.67% 26.50 9 26.60 6 7.70
2012-11-22 2428 107000 70 2857100 26.90 26.90 26.60 26.70 0.20 0.75% 26.60 4 26.75 1 7.76
2012-11-23 2428 263392 148 7146642 26.85 27.30 26.85 27.30 0.60 2.25% 27.25 15 27.30 7 7.94
2012-11-26 2428 239473 172 6584007 27.70 27.70 27.30 27.65 0.35 1.28% 27.60 8 27.70 22 8.04
2012-11-27 2428 347050 126 9539690 27.65 27.65 27.35 27.55 0.10 -0.36% 27.50 6 27.55 6 8.01
2012-11-28 2428 91089 73 2506101 27.50 27.60 27.45 27.55 0.00 0% 27.55 2 27.60 16 8.01
2012-11-29 2428 202511 139 5609426 27.60 27.80 27.55 27.60 0.05 0.18% 27.60 18 27.70 14 8.02
2012-11-30 2428 780449 428 21487207 27.60 27.80 27.35 27.35 0.25 -0.91% 27.35 1 27.40 3 7.95
2012-12-03 2428 304207 171 8417642 27.40 27.80 27.40 27.65 0.30 1.1% 27.65 7 27.70 6 8.04
2012-12-04 2428 591729 311 16667706 27.70 28.45 27.65 28.35 0.70 2.53% 28.35 11 28.40 16 8.24
2012-12-05 2428 362271 177 10298040 28.50 28.70 28.15 28.50 0.15 0.53% 28.45 3 28.50 29 8.28
2012-12-06 2428 342741 152 9674857 28.40 28.45 28.05 28.15 0.35 -1.23% 28.10 3 28.15 7 8.18
2012-12-07 2428 168069 72 4727838 28.30 28.30 28.05 28.20 0.05 0.18% 28.10 3 28.20 3 8.20
2012-12-10 2428 154081 65 4323954 28.25 28.40 27.90 27.95 0.25 -0.89% 27.95 3 28.00 1 8.13
2012-12-11 2428 268200 122 7503520 27.90 28.25 27.70 28.05 0.10 0.36% 28.00 5 28.10 6 8.15
2012-12-12 2428 359089 143 10111046 27.80 28.40 27.80 28.15 0.10 0.36% 28.15 11 28.20 7 8.18
2012-12-13 2428 201100 124 5682275 28.30 28.40 28.10 28.35 0.20 0.71% 28.35 3 28.40 9 8.24
2012-12-14 2428 283571 109 8044157 28.40 28.50 28.15 28.45 0.10 0.35% 28.45 4 28.50 11 8.27
2012-12-17 2428 1110600 466 32315450 28.65 29.80 28.45 28.75 0.30 1.05% 28.75 8 28.80 2 8.36
2012-12-18 2428 256500 123 7422699 28.80 29.15 28.70 28.85 0.10 0.35% 28.85 2 28.90 9 8.39
2012-12-19 2428 371081 157 10624166 29.10 29.10 28.40 28.60 0.25 -0.87% 28.60 4 28.75 2 8.31
2012-12-20 2428 203000 84 5791300 28.60 28.65 28.40 28.40 0.20 -0.7% 28.40 22 28.45 15 8.26
2012-12-21 2428 235000 109 6611450 28.50 28.50 27.90 28.20 0.20 -0.7% 28.15 7 28.20 10 8.20
2012-12-22 2428 181000 89 5135750 28.20 28.55 28.20 28.50 0.30 1.06% 28.40 1 28.50 8 8.28
2012-12-24 2428 122536 73 3471075 28.60 28.60 28.15 28.20 0.30 -1.05% 28.15 20 28.20 19 8.20
2012-12-25 2428 183060 90 5211166 28.20 28.70 28.20 28.60 0.40 1.42% 28.60 3 28.65 9 8.31
2012-12-26 2428 175000 80 4987500 28.65 28.65 28.40 28.55 0.05 -0.17% 28.50 24 28.55 12 8.30
2012-12-27 2428 210680 96 5986063 28.65 28.65 28.30 28.45 0.10 -0.35% 28.40 9 28.45 5 8.27
2012-12-28 2428 229638 107 6523148 28.45 28.55 28.30 28.55 0.10 0.35% 28.45 5 28.55 5 8.30