信邦(3023)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　18.85
0
0%		18.95
0.1
0.53%		18.95
0
0%		19.00
0.05
0.26%		19.05
0.05
0.26%		 　18.80
-0.25
-1.31%		18.85
0.05
0.27%		18.85
0
0%		18.85
0
0%		18.70
-0.15
-0.8%		 　18.70
0
0%		19.10
0.4
2.14%		19.90
0.8
4.19%		 　　　　　　　　　　20.30
0.4
2.01%		20.45
0.15
0.74%		19.17
2 月20.85
0.4
1.96%		20.80
-0.05
-0.24%		20.60
-0.2
-0.96%		21.60
1
4.85%		 21.80
0.2
0.93%		22.20
0.4
1.83%		22.35
0.15
0.68%		22.30
-0.05
-0.22%		22.40
0.1
0.45%		 　22.60
0.2
0.89%		22.25
-0.35
-1.55%		22.45
0.2
0.9%		22.20
-0.25
-1.11%		22.05
-0.15
-0.68%		 　22.45
0.4
1.81%		22.30
-0.15
-0.67%		22.60
0.3
1.35%		22.50
-0.1
-0.44%		22.70
0.2
0.89%		 　　　22.65
-0.05
-0.22%		 22.18
3 月22.70
0.05
0.22%		22.70
0
0%		22.85
0.15
0.66%		 22.65
-0.2
-0.88%		22.20
-0.45
-1.99%		22.10
-0.1
-0.45%		22.20
0.1
0.45%		23.75
1.55
6.98%		 　23.35
-0.4
-1.68%		23.30
-0.05
-0.21%		23.40
0.1
0.43%		23.45
0.05
0.21%		23.45
0
0%		 　23.45
0
0%		23.25
-0.2
-0.85%		23.60
0.35
1.51%		23.90
0.3
1.27%		24.10
0.2
0.84%		 　23.85
-0.25
-1.04%		23.65
-0.2
-0.84%		24.00
0.35
1.48%		23.30
-0.7
-2.92%		23.60
0.3
1.29%		 23.26
4 月　23.25
-0.35
-1.48%		22.60
-0.65
-2.8%		 22.60
0
0%		23.15
0.55
2.43%		 　22.90
-0.25
-1.08%		23.00
0.1
0.44%		22.95
-0.05
-0.22%		23.10
0.15
0.65%		23.35
0.25
1.08%		 　23.25
-0.1
-0.43%		23.05
-0.2
-0.86%		23.55
0.5
2.17%		23.40
-0.15
-0.64%		23.15
-0.25
-1.07%		 　23.00
-0.15
-0.65%		23.15
0.15
0.65%		23.90
0.75
3.24%		23.80
-0.1
-0.42%		23.80
0
0%		 　24.25
0.45
1.89%		 23.3
5 月　24.70
0.45
1.86%		24.55
-0.15
-0.61%		24.55
0
0%		 　24.25
-0.3
-1.22%		24.50
0.25
1.03%		24.45
-0.05
-0.2%		24.10
-0.35
-1.43%		23.95
-0.15
-0.62%		 　24.60
0.65
2.71%		24.60
0
0%		24.35
-0.25
-1.02%		24.40
0.05
0.21%		23.30
-1.1
-4.51%		 　23.50
0.2
0.86%		23.95
0.45
1.91%		23.55
-0.4
-1.67%		22.90
-0.65
-2.76%		22.95
0.05
0.22%		 　23.30
0.35
1.53%		24.00
0.7
3%		23.65
-0.35
-1.46%		23.80
0.15
0.63%		23.98
6 月23.20
-0.6
-2.52%		 　22.40
-0.8
-3.45%		22.80
0.4
1.79%		23.15
0.35
1.54%		23.25
0.1
0.43%		22.85
-0.4
-1.72%		 　23.05
0.2
0.88%		23.05
0
0%		23.15
0.1
0.43%		23.20
0.05
0.22%		23.35
0.15
0.65%		 　23.45
0.1
0.43%		23.30
-0.15
-0.64%		23.35
0.05
0.21%		23.30
-0.05
-0.21%		23.40
0.1
0.43%		 　23.45
0.05
0.21%		23.30
-0.15
-0.64%		23.45
0.15
0.64%		23.50
0.05
0.21%		23.60
0.1
0.43%		 23.26
7 月　24.05
0.45
1.91%		24.15
0.1
0.42%		24.40
0.25
1.04%		24.35
-0.05
-0.2%		24.20
-0.15
-0.62%		 　24.30
0.1
0.41%		24.35
0.05
0.21%		24.30
-0.05
-0.21%		24.00
-0.3
-1.23%		24.00
0
0%		 　23.65
-0.35
-1.46%		23.90
0.25
1.06%		23.75
-0.15
-0.63%		23.75
0
0%		23.95
0.2
0.84%		 　23.65
-0.3
-1.25%		22.05
-1.6
-6.77%		22.50
0.45
2.04%		22.55
0.05
0.22%		22.80
0.25
1.11%		 　22.80
0
0%		22.95
0.15
0.66%		23.65
8 月23.10
0.15
0.65%		 23.70
0.6
2.6%		 　23.75
0.05
0.21%		23.90
0.15
0.63%		23.95
0.05
0.21%		24.10
0.15
0.63%		24.30
0.2
0.83%		 　24.65
0.35
1.44%		24.45
-0.2
-0.81%		24.65
0.2
0.82%		24.60
-0.05
-0.2%		24.65
0.05
0.2%		 　24.50
-0.15
-0.61%		24.55
0.05
0.2%		25.00
0.45
1.83%		25.35
0.35
1.4%		25.85
0.5
1.97%		 　25.65
-0.2
-0.77%		25.30
-0.35
-1.36%		25.45
0.15
0.59%		25.20
-0.25
-0.98%		25.30
0.1
0.4%		24.6
9 月 　25.85
0.55
2.17%		25.70
-0.15
-0.58%		25.75
0.05
0.19%		26.05
0.3
1.17%		25.85
-0.2
-0.77%		 　25.90
0.05
0.19%		25.80
-0.1
-0.39%		26.05
0.25
0.97%		26.10
0.05
0.19%		26.10
0
0%		 　25.80
-0.3
-1.15%		25.90
0.1
0.39%		25.80
-0.1
-0.39%		25.65
-0.15
-0.58%		25.65
0
0%		 　25.65
0
0%		25.90
0.25
0.97%		25.65
-0.25
-0.97%		25.75
0.1
0.39%		25.80
0.05
0.19%		 25.85
10 月26.00
0.2
0.78%		26.05
0.05
0.19%		26.05
0
0%		25.90
-0.15
-0.58%		25.90
0
0%		 　26.05
0.15
0.58%		26.05
0
0%		 25.75
-0.3
-1.15%		25.55
-0.2
-0.78%		 　25.50
-0.05
-0.2%		25.70
0.2
0.78%		26.00
0.3
1.17%		26.15
0.15
0.58%		25.85
-0.3
-1.15%		 　26.00
0.15
0.58%		25.90
-0.1
-0.38%		26.30
0.4
1.54%		26.50
0.2
0.76%		25.80
-0.7
-2.64%		 　25.25
-0.55
-2.13%		25.60
0.35
1.39%		25.65
0.05
0.2%		25.85
11 月25.75
0.1
0.39%		25.85
0.1
0.39%		 　25.75
-0.1
-0.39%		25.85
0.1
0.39%		25.95
0.1
0.39%		26.25
0.3
1.16%		26.50
0.25
0.95%		 　26.50
0
0%		26.20
-0.3
-1.13%		26.25
0.05
0.19%		26.15
-0.1
-0.38%		25.90
-0.25
-0.96%		 　25.65
-0.25
-0.97%		25.70
0.05
0.19%		25.50
-0.2
-0.78%		25.60
0.1
0.39%		25.90
0.3
1.17%		 　26.05
0.15
0.58%		26.00
-0.05
-0.19%		26.05
0.05
0.19%		26.15
0.1
0.38%		26.05
-0.1
-0.38%		 25.99
12 月　　26.35
0.3
1.15%		26.65
0.3
1.14%		26.95
0.3
1.13%		26.60
-0.35
-1.3%		26.60
0
0%		 　26.45
-0.15
-0.56%		26.10
-0.35
-1.32%		26.20
0.1
0.38%		26.35
0.15
0.57%		26.30
-0.05
-0.19%		 　26.25
-0.05
-0.19%		26.30
0.05
0.19%		26.35
0.05
0.19%		26.30
-0.05
-0.19%		26.20
-0.1
-0.38%		26.25
0.05
0.19%		 26.10
-0.15
-0.57%		26.45
0.35
1.34%		26.60
0.15
0.57%		26.60
0
0%		26.50
-0.1
-0.38%		　　　26.39

說明:最高漲幅:6.98%最低跌幅:-6.77% 最高價:26.95最低價:18.70平均價:24.08,灰色底表示週末,漲162天(38.25)元,跌116天(-28.9)元,平盤31天
7%=1,5%=1,4%=1,3%=6,2%=28,1%=68,0%=88,-0%=1,-1%=1,-2%=7,-3%=8,-4%=32,-5%=67,

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 3023 130745 62 2478755 19.25 19.25 18.85 18.85 0.25 0% 18.85 15 18.90 2 8.93
2012-01-03 3023 97906 53 1858120 18.90 19.05 18.90 18.95 0.10 0.53% 18.95 1 19.00 6 8.98
2012-01-04 3023 324137 123 6148591 19.15 19.15 18.90 18.95 0.00 0% 18.90 12 18.95 2 8.81
2012-01-05 3023 128519 74 2435982 18.90 19.05 18.85 19.00 0.05 0.26% 18.95 24 19.00 2 8.84
2012-01-06 3023 260946 120 4961674 19.00 19.10 18.95 19.05 0.05 0.26% 19.00 12 19.05 11 8.86
2012-01-09 3023 224788 102 4239882 18.90 19.00 18.75 18.80 0.25 -1.31% 18.75 18 18.80 2 8.74
2012-01-10 3023 335818 116 6333285 19.00 19.00 18.80 18.85 0.05 0.27% 18.85 5 18.90 4 8.77
2012-01-11 3023 220277 85 4144640 18.90 18.90 18.75 18.85 0.00 0% 18.80 11 18.85 13 8.77
2012-01-12 3023 170689 86 3212665 18.85 18.90 18.80 18.85 0.00 0% 18.80 11 18.85 7 8.77
2012-01-13 3023 213562 121 4008251 18.95 18.95 18.70 18.70 0.15 -0.8% 18.70 9 18.75 20 8.70
2012-01-16 3023 125000 60 2344550 18.90 18.90 18.70 18.70 0.00 0% 18.70 32 18.80 1 8.70
2012-01-17 3023 405979 179 7711101 18.80 19.15 18.80 19.10 0.40 2.14% 19.05 3 19.10 3 8.88
2012-01-18 3023 1600980 626 31367100 19.15 20.00 19.10 19.90 0.80 4.19% 19.85 35 19.90 24 9.26
2012-01-30 3023 1001418 425 20341292 20.30 20.45 20.15 20.30 0.40 2.01% 20.30 11 20.35 13 9.44
2012-01-31 3023 732271 304 14983090 20.40 20.60 20.35 20.45 0.15 0.74% 20.40 55 20.45 23 9.51
2012-02-01 3023 753670 327 15664913 20.55 20.95 20.50 20.85 0.40 1.96% 20.80 37 20.90 12 9.70
2012-02-02 3023 762324 310 15883485 21.00 21.10 20.70 20.80 0.05 -0.24% 20.75 30 20.80 21 9.67
2012-02-03 3023 1184943 451 24257927 20.80 20.80 20.20 20.60 0.20 -0.96% 20.55 60 20.60 23 9.58
2012-02-04 3023 2171378 945 46813423 20.75 21.90 20.70 21.60 1.00 4.85% 21.55 29 21.60 38 10.05
2012-02-06 3023 845758 333 18229944 21.60 21.80 21.30 21.80 0.20 0.93% 21.75 3 21.80 43 10.14
2012-02-07 3023 3133098 1027 69591512 22.00 22.45 21.75 22.20 0.40 1.83% 22.20 13 22.25 4 10.33
2012-02-08 3023 1670432 584 37093778 22.30 22.35 22.05 22.35 0.15 0.68% 22.30 25 22.35 23 10.40
2012-02-09 3023 1527715 439 33987770 22.35 22.40 22.10 22.30 0.05 -0.22% 22.25 8 22.30 15 10.37
2012-02-10 3023 931730 358 20844775 22.40 22.50 22.25 22.40 0.10 0.45% 22.35 6 22.40 36 10.42
2012-02-13 3023 1025199 374 23177895 22.40 22.80 22.40 22.60 0.20 0.89% 22.60 33 22.65 5 10.51
2012-02-14 3023 1006239 309 22540263 22.80 22.80 22.20 22.25 0.35 -1.55% 22.25 21 22.35 1 10.35
2012-02-15 3023 709319 288 15922458 22.20 22.55 22.20 22.45 0.20 0.9% 22.40 33 22.50 80 10.44
2012-02-16 3023 865264 306 19507078 22.50 22.75 22.20 22.20 0.25 -1.11% 22.20 17 22.25 1 10.33
2012-02-17 3023 918967 349 20400616 22.40 22.50 22.00 22.05 0.15 -0.68% 22.05 8 22.10 2 10.26
2012-02-20 3023 416777 172 9329049 22.40 22.50 22.25 22.45 0.40 1.81% 22.40 38 22.45 7 10.44
2012-02-21 3023 327604 133 7308735 22.45 22.45 22.15 22.30 0.15 -0.67% 22.25 13 22.30 1 10.37
2012-02-22 3023 722125 246 16266860 22.30 22.65 22.30 22.60 0.30 1.35% 22.55 51 22.60 40 10.51
2012-02-23 3023 390392 164 8814967 22.60 22.70 22.50 22.50 0.10 -0.44% 22.50 83 22.60 11 10.47
2012-02-24 3023 674940 247 15310390 22.45 22.85 22.45 22.70 0.20 0.89% 22.60 55 22.70 16 10.56
2012-02-29 3023 385864 189 8745916 22.90 22.90 22.50 22.65 0.05 -0.22% 22.65 5 22.70 24 10.53
2012-03-01 3023 284922 136 6440579 22.65 22.70 22.50 22.70 0.05 0.22% 22.65 27 22.70 17 10.56
2012-03-02 3023 542812 183 12301297 22.70 22.75 22.55 22.70 0.00 0% 22.65 23 22.75 7 10.56
2012-03-03 3023 761806 337 17475780 22.70 23.10 22.70 22.85 0.15 0.66% 22.85 2 22.90 25 10.63
2012-03-05 3023 692324 226 15717335 22.80 22.85 22.55 22.65 0.20 -0.88% 22.65 4 22.70 49 10.53
2012-03-06 3023 824470 323 18384081 22.60 22.65 22.00 22.20 0.45 -1.99% 22.20 6 22.25 3 10.33
2012-03-07 3023 457340 190 10018530 21.70 22.15 21.50 22.10 0.10 -0.45% 22.00 17 22.10 4 10.28
2012-03-08 3023 423440 160 9392866 22.10 22.30 22.05 22.20 0.10 0.45% 22.20 27 22.25 28 10.33
2012-03-09 3023 4017083 1352 93635658 22.40 23.75 22.20 23.75 1.55 6.98% 23.70 15 23.75 5 11.05
2012-03-12 3023 1909027 807 45098872 24.00 24.05 23.10 23.35 0.40 -1.68% 23.30 7 23.35 8 10.86
2012-03-13 3023 925786 373 21562418 23.20 23.60 23.10 23.30 0.05 -0.21% 23.25 23 23.30 45 10.84
2012-03-14 3023 791181 326 18566362 23.60 23.60 23.35 23.40 0.10 0.43% 23.40 7 23.45 3 10.88
2012-03-15 3023 564923 223 13252795 23.50 23.60 23.35 23.45 0.05 0.21% 23.40 13 23.45 1 10.91
2012-03-16 3023 706923 291 16595345 23.45 23.60 23.35 23.45 0.00 0% 23.45 1 23.50 36 10.91
2012-03-19 3023 942198 295 22173322 23.50 23.75 23.35 23.45 0.00 0% 23.45 7 23.55 10 10.91
2012-03-20 3023 804002 293 18788096 23.45 23.55 23.20 23.25 0.20 -0.85% 23.25 8 23.30 1 10.81
2012-03-21 3023 1354576 469 31944186 23.20 23.90 23.20 23.60 0.35 1.51% 23.60 9 23.65 43 10.98
2012-03-22 3023 5026311 1632 121343724 23.75 24.40 23.75 23.90 0.30 1.27% 23.90 16 24.00 20 9.60
2012-03-23 3023 1698267 587 40666568 23.90 24.15 23.75 24.10 0.20 0.84% 24.00 13 24.10 15 9.68
2012-03-26 3023 681487 312 16309360 24.10 24.15 23.85 23.85 0.25 -1.04% 23.85 12 23.90 6 9.58
2012-03-27 3023 1175152 431 27895967 23.95 24.00 23.60 23.65 0.20 -0.84% 23.65 6 23.70 11 9.50
2012-03-28 3023 1624962 683 39049282 23.65 24.25 23.65 24.00 0.35 1.48% 24.00 19 24.05 20 9.64
2012-03-29 3023 2008520 841 47072558 23.90 23.90 23.00 23.30 0.70 -2.92% 23.25 11 23.30 3 9.36
2012-03-30 3023 914548 360 21316225 23.05 23.65 22.95 23.60 0.30 1.29% 23.55 18 23.60 22 9.48
2012-04-02 3023 643781 238 15074966 23.45 23.75 23.25 23.25 0.35 -1.48% 23.25 42 23.40 2 9.34
2012-04-03 3023 1404272 506 32276772 23.35 23.50 22.55 22.60 0.65 -2.8% 22.60 10 22.70 10 9.08
2012-04-05 3023 1235501 448 27391466 22.10 22.60 21.80 22.60 0.00 0% 22.40 4 22.60 20 9.08
2012-04-06 3023 896310 315 20576333 22.60 23.15 22.60 23.15 0.55 2.43% 23.15 33 23.20 41 9.30
2012-04-09 3023 506273 303 11557992 23.00 23.00 22.65 22.90 0.25 -1.08% 22.90 41 22.95 4 9.20
2012-04-10 3023 814592 433 18831161 22.80 23.35 22.80 23.00 0.10 0.44% 22.95 7 23.00 3 9.24
2012-04-11 3023 723113 340 16647000 23.00 23.20 22.80 22.95 0.05 -0.22% 22.95 9 23.10 67 9.22
2012-04-12 3023 585116 323 13484168 23.25 23.25 22.95 23.10 0.15 0.65% 23.10 7 23.15 23 9.28
2012-04-13 3023 991883 380 23139828 23.20 23.50 23.20 23.35 0.25 1.08% 23.35 25 23.40 109 9.38
2012-04-16 3023 256945 125 5965676 23.10 23.35 23.10 23.25 0.10 -0.43% 23.25 12 23.30 32 9.34
2012-04-17 3023 573621 241 13196133 23.40 23.40 22.75 23.05 0.20 -0.86% 23.00 8 23.05 6 9.26
2012-04-18 3023 2799268 1145 65870819 23.30 23.80 23.25 23.55 0.50 2.17% 23.55 33 23.60 38 9.46
2012-04-19 3023 722520 320 16955962 23.60 23.60 23.30 23.40 0.15 -0.64% 23.40 8 23.45 15 9.40
2012-04-20 3023 578604 236 13493500 23.30 23.45 23.15 23.15 0.25 -1.07% 23.15 8 23.20 10 9.30
2012-04-23 3023 522061 208 11982453 23.05 23.15 22.80 23.00 0.15 -0.65% 22.95 12 23.00 19 9.24
2012-04-24 3023 589518 236 13563464 23.00 23.15 22.85 23.15 0.15 0.65% 23.10 3 23.15 17 9.30
2012-04-25 3023 4519123 1547 108979883 24.00 24.35 23.85 23.90 0.75 3.24% 23.90 56 24.00 13 9.60
2012-04-26 3023 1322049 572 31609707 23.95 24.20 23.70 23.80 0.10 -0.42% 23.80 27 23.85 15 9.37
2012-04-27 3023 1342108 549 32160166 24.10 24.25 23.75 23.80 0.00 0% 23.80 26 23.85 2 9.37
2012-04-30 3023 2023899 709 49070108 24.00 24.50 23.90 24.25 0.45 1.89% 24.20 48 24.25 17 9.55
2012-05-02 3023 3269148 1028 80656034 24.30 24.90 24.25 24.70 0.45 1.86% 24.70 45 24.75 12 9.72
2012-05-03 3023 1358882 424 33448549 24.75 24.75 24.50 24.55 0.15 -0.61% 24.55 113 24.60 7 9.67
2012-05-04 3023 1314586 482 32449222 24.50 24.85 24.45 24.55 0.00 0% 24.55 51 24.60 7 9.67
2012-05-07 3023 1080093 399 26179523 24.30 24.50 24.05 24.25 0.30 -1.22% 24.25 13 24.30 24 9.55
2012-05-08 3023 871128 387 21306081 24.35 24.65 24.30 24.50 0.25 1.03% 24.45 9 24.50 37 9.65
2012-05-09 3023 807845 257 19713707 24.30 24.50 24.25 24.45 0.05 -0.2% 24.40 34 24.45 1 9.63
2012-05-10 3023 1292729 489 31139817 24.35 24.45 23.85 24.10 0.35 -1.43% 24.10 7 24.15 16 9.49
2012-05-11 3023 808996 364 19404850 24.00 24.15 23.85 23.95 0.15 -0.62% 23.90 53 23.95 6 9.43
2012-05-14 3023 2558914 901 62630441 23.95 24.70 23.80 24.60 0.65 2.71% 24.60 44 24.65 10 9.69
2012-05-15 3023 1027105 386 25154050 24.60 24.60 24.30 24.60 0.00 0% 24.55 3 24.60 41 9.69
2012-05-16 3023 1529745 591 37610787 24.60 24.85 24.25 24.35 0.25 -1.02% 24.30 43 24.35 15 9.59
2012-05-17 3023 801601 297 19586173 24.40 24.60 24.30 24.40 0.05 0.21% 24.40 29 24.45 13 9.61
2012-05-18 3023 2257411 875 53231572 24.05 24.15 22.80 23.30 1.10 -4.51% 23.30 17 23.35 15 9.17
2012-05-21 3023 728007 228 17069612 23.50 23.55 23.30 23.50 0.20 0.86% 23.50 2 23.55 25 9.25
2012-05-22 3023 983261 343 23390814 23.50 23.95 23.50 23.95 0.45 1.91% 23.90 100 23.95 24 9.43
2012-05-23 3023 443222 218 10452991 23.70 23.80 23.50 23.55 0.40 -1.67% 23.55 8 23.60 4 9.27
2012-05-24 3023 1476204 613 34149410 23.55 23.55 22.85 22.90 0.65 -2.76% 22.90 14 23.05 3 9.02
2012-05-25 3023 448916 226 10304522 23.05 23.15 22.85 22.95 0.05 0.22% 22.95 11 23.00 57 9.04
2012-05-28 3023 317176 155 7348480 23.00 23.30 23.00 23.30 0.35 1.53% 23.30 5 23.35 11 9.17
2012-05-29 3023 1066259 447 25345945 23.45 24.00 23.40 24.00 0.70 3% 23.95 11 24.00 42 9.45
2012-05-30 3023 381467 166 9047313 23.95 23.95 23.60 23.65 0.35 -1.46% 23.65 61 23.70 3 9.31
2012-05-31 3023 378326 176 8903305 23.40 23.80 23.25 23.80 0.15 0.63% 23.80 24 23.85 9 9.37
2012-06-01 3023 594143 223 13922330 23.80 23.80 23.20 23.20 0.60 -2.52% 23.20 12 23.30 1 9.13
2012-06-04 3023 1386150 534 31037572 22.80 22.80 22.15 22.40 0.80 -3.45% 22.40 20 22.45 15 8.82
2012-06-05 3023 592790 262 13515177 22.55 22.95 22.55 22.80 0.40 1.79% 22.80 9 22.85 10 8.98
2012-06-06 3023 438589 192 10138397 23.00 23.25 22.85 23.15 0.35 1.54% 23.10 39 23.15 4 9.11
2012-06-07 3023 519375 262 12161311 23.55 23.60 23.15 23.25 0.10 0.43% 23.25 18 23.30 21 9.15
2012-06-08 3023 470292 207 10799915 23.10 23.20 22.85 22.85 0.40 -1.72% 22.85 21 22.90 6 9.00
2012-06-11 3023 360066 172 8286257 23.10 23.15 22.90 23.05 0.20 0.88% 23.00 23 23.05 6 9.07
2012-06-12 3023 250000 114 5724550 22.80 23.05 22.80 23.05 0.00 0% 23.00 2 23.05 15 9.07
2012-06-13 3023 210021 102 4853436 23.20 23.25 22.95 23.15 0.10 0.43% 23.10 2 23.15 8 9.11
2012-06-14 3023 207574 136 4804126 23.10 23.25 23.00 23.20 0.05 0.22% 23.15 10 23.20 11 9.13
2012-06-15 3023 559355 240 13048417 23.20 23.45 23.20 23.35 0.15 0.65% 23.30 14 23.35 32 9.19
2012-06-18 3023 821007 291 19347908 23.65 23.75 23.45 23.45 0.10 0.43% 23.45 13 23.55 1 9.23
2012-06-19 3023 375050 180 8755407 23.50 23.50 23.25 23.30 0.15 -0.64% 23.30 19 23.35 27 9.17
2012-06-20 3023 544089 184 12712141 23.40 23.50 23.30 23.35 0.05 0.21% 23.35 5 23.40 33 9.19
2012-06-21 3023 201327 88 4704966 23.35 23.50 23.30 23.30 0.05 -0.21% 23.30 6 23.40 11 9.17
2012-06-22 3023 143980 106 3345380 23.05 23.40 23.00 23.40 0.10 0.43% 23.35 13 23.40 6 9.21
2012-06-25 3023 325254 196 7637512 23.30 23.65 23.30 23.45 0.05 0.21% 23.45 1 23.50 21 9.23
2012-06-26 3023 291104 130 6777959 23.40 23.40 23.20 23.30 0.15 -0.64% 23.25 8 23.30 8 9.17
2012-06-27 3023 317865 113 7416791 23.30 23.45 23.20 23.45 0.15 0.64% 23.45 22 23.50 35 9.23
2012-06-28 3023 255527 135 6007574 23.45 23.60 23.45 23.50 0.05 0.21% 23.45 90 23.50 2 9.25
2012-06-29 3023 347099 193 8186893 23.55 23.70 23.40 23.60 0.10 0.43% 23.60 13 23.65 25 9.29
2012-07-02 3023 1224100 508 29392532 23.80 24.10 23.80 24.05 0.45 1.91% 24.05 25 24.10 59 9.47
2012-07-03 3023 753254 287 18201346 24.15 24.30 24.05 24.15 0.10 0.42% 24.15 8 24.20 59 9.51
2012-07-04 3023 1340017 430 32713109 24.15 24.60 24.15 24.40 0.25 1.04% 24.40 31 24.45 23 9.61
2012-07-05 3023 740454 257 18070875 24.50 24.60 24.25 24.35 0.05 -0.2% 24.30 65 24.40 15 9.59
2012-07-06 3023 485773 167 11768554 24.30 24.40 24.15 24.20 0.15 -0.62% 24.20 52 24.25 2 9.53
2012-07-09 3023 1232691 483 30134017 24.20 24.70 24.15 24.30 0.10 0.41% 24.30 35 24.35 17 9.57
2012-07-10 3023 1017201 332 24792769 24.35 24.50 24.25 24.35 0.05 0.21% 24.30 16 24.35 5 9.59
2012-07-11 3023 491654 230 11977024 24.30 24.45 24.30 24.30 0.05 -0.21% 24.30 129 24.35 1 9.57
2012-07-12 3023 868874 281 20958987 24.30 24.35 23.95 24.00 0.30 -1.23% 24.00 51 24.05 26 9.45
2012-07-13 3023 882975 246 21275596 24.10 24.20 23.80 24.00 0.00 0% 24.00 211 24.05 13 9.45
2012-07-16 3023 873550 251 20885075 24.10 24.10 23.65 23.65 0.35 -1.46% 23.60 9 23.65 32 9.31
2012-07-17 3023 490178 207 11645673 23.65 23.95 23.65 23.90 0.25 1.06% 23.90 6 23.95 29 9.41
2012-07-18 3023 1057011 293 25235256 24.00 24.05 23.70 23.75 0.15 -0.63% 23.75 34 23.80 43 9.35
2012-07-19 3023 764260 246 18189584 23.80 23.90 23.75 23.75 0.00 0% 23.75 135 23.85 11 9.35
2012-07-20 3023 968136 259 23047831 23.75 23.95 23.75 23.95 0.20 0.84% 23.95 49 24.00 34 9.43
2012-07-23 3023 3664527 503 86830031 23.90 24.00 23.60 23.65 0.30 -1.25% 23.65 91 23.70 36 9.31
2012-07-24 3023 3577788 541 78702505 21.95 22.30 21.85 22.05 0.00 -6.77% 22.05 31 22.10 11 8.68
2012-07-25 3023 1503624 532 33479476 22.05 22.55 21.95 22.50 0.45 2.04% 22.50 8 22.55 22 8.86
2012-07-26 3023 864101 387 19478761 22.65 22.70 22.40 22.55 0.05 0.22% 22.50 15 22.55 19 8.88
2012-07-27 3023 1098032 418 24989621 22.65 22.90 22.65 22.80 0.25 1.11% 22.75 34 22.80 23 8.98
2012-07-30 3023 1242262 364 28525634 23.00 23.10 22.80 22.80 0.00 0% 22.80 2 22.85 6 8.98
2012-07-31 3023 429208 203 9821153 22.80 23.00 22.80 22.95 0.15 0.66% 22.85 42 22.95 29 9.04
2012-08-01 3023 979524 310 22532529 23.00 23.10 22.85 23.10 0.15 0.65% 23.10 63 23.15 28 9.09
2012-08-03 3023 2462022 847 58087915 23.30 23.75 23.20 23.70 0.60 2.6% 23.70 19 23.75 56 9.33
2012-08-06 3023 1538306 530 36653981 23.95 24.10 23.75 23.75 0.05 0.21% 23.75 110 23.80 13 9.42
2012-08-07 3023 1708737 582 41007136 23.90 24.15 23.90 23.90 0.15 0.63% 23.90 40 23.95 35 9.48
2012-08-08 3023 1559041 484 37443884 24.00 24.15 23.90 23.95 0.05 0.21% 23.95 36 24.00 20 9.50
2012-08-09 3023 1840103 582 44347276 24.10 24.15 24.00 24.10 0.15 0.63% 24.05 60 24.15 31 9.56
2012-08-10 3023 1128427 432 27316281 24.15 24.30 24.10 24.30 0.20 0.83% 24.25 32 24.30 250 9.64
2012-08-13 3023 2840009 827 69505966 24.35 24.65 24.25 24.65 0.35 1.44% 24.60 48 24.65 26 9.78
2012-08-14 3023 1663547 539 40827066 24.75 24.75 24.30 24.45 0.20 -0.81% 24.40 29 24.45 88 9.70
2012-08-15 3023 1108512 328 27192793 24.50 24.65 24.30 24.65 0.20 0.82% 24.60 5 24.65 56 9.78
2012-08-16 3023 1616157 483 39759496 24.65 24.70 24.50 24.60 0.05 -0.2% 24.55 23 24.60 24 9.76
2012-08-17 3023 1030654 277 25325021 24.60 24.65 24.50 24.65 0.05 0.2% 24.60 140 24.65 121 9.78
2012-08-20 3023 1508271 377 36976970 24.65 24.70 24.35 24.50 0.15 -0.61% 24.50 40 24.55 69 9.72
2012-08-21 3023 2056785 519 50670467 24.55 24.70 24.55 24.55 0.05 0.2% 24.55 132 24.60 78 9.74
2012-08-22 3023 3633955 992 90190419 24.60 25.10 24.60 25.00 0.45 1.83% 25.00 36 25.05 70 9.92
2012-08-23 3023 2571353 781 64595968 25.05 25.40 24.90 25.35 0.35 1.4% 25.30 24 25.35 6 10.06
2012-08-24 3023 4345355 1414 111846095 25.35 26.05 25.30 25.85 0.50 1.97% 25.85 54 25.90 13 10.26
2012-08-27 3023 2487841 812 64312092 26.05 26.10 25.65 25.65 0.20 -0.77% 25.65 114 25.80 10 10.18
2012-08-28 3023 2290647 725 58472649 25.75 25.85 25.30 25.30 0.35 -1.36% 25.30 9 25.35 58 9.20
2012-08-29 3023 1239519 432 31458654 25.30 25.50 25.25 25.45 0.15 0.59% 25.40 100 25.45 20 9.25
2012-08-30 3023 1957227 563 49465829 25.40 25.45 25.15 25.20 0.25 -0.98% 25.20 11 25.25 17 9.16
2012-08-31 3023 1509477 441 38222141 25.20 25.45 25.15 25.30 0.10 0.4% 25.30 37 25.35 18 9.20
2012-09-03 3023 2542377 790 65490980 25.40 26.05 25.35 25.85 0.55 2.17% 25.85 76 25.90 29 9.40
2012-09-04 3023 1358042 470 35017517 25.85 25.95 25.60 25.70 0.15 -0.58% 25.70 4 25.75 12 9.35
2012-09-05 3023 1206490 418 31029091 25.70 25.80 25.60 25.75 0.05 0.19% 25.70 107 25.75 10 9.36
2012-09-06 3023 3639593 1171 95309004 26.00 26.40 25.85 26.05 0.30 1.17% 26.05 30 26.10 8 9.47
2012-09-07 3023 2579678 811 67213654 26.35 26.35 25.85 25.85 0.20 -0.77% 25.85 8 26.00 97 9.40
2012-09-10 3023 1553863 476 40406169 26.00 26.15 25.90 25.90 0.05 0.19% 25.90 193 25.95 5 9.42
2012-09-11 3023 1241776 390 32094967 25.90 26.00 25.75 25.80 0.10 -0.39% 25.75 61 25.80 17 9.38
2012-09-12 3023 1299273 515 33773163 25.90 26.05 25.85 26.05 0.25 0.97% 26.05 41 26.10 138 9.47
2012-09-13 3023 3129152 915 82034602 26.05 26.45 26.00 26.10 0.05 0.19% 26.05 66 26.10 23 9.49
2012-09-14 3023 2410005 735 62742630 26.25 26.25 25.85 26.10 0.00 0% 26.05 26 26.15 54 9.49
2012-09-17 3023 1759652 616 45513320 26.10 26.20 25.70 25.80 0.30 -1.15% 25.75 20 25.80 1 9.38
2012-09-18 3023 1123396 374 29068489 25.90 26.05 25.80 25.90 0.10 0.39% 25.90 6 25.95 58 9.42
2012-09-19 3023 945268 254 24436144 25.90 25.95 25.80 25.80 0.10 -0.39% 25.80 57 25.90 28 9.38
2012-09-20 3023 1787700 455 45849672 25.80 25.90 25.50 25.65 0.15 -0.58% 25.60 5 25.65 8 9.33
2012-09-21 3023 828517 230 21227132 25.65 25.70 25.55 25.65 0.00 0% 25.65 92 25.70 28 9.33
2012-09-24 3023 1025563 289 26288381 25.65 25.85 25.55 25.65 0.00 0% 25.65 36 25.75 5 9.33
2012-09-25 3023 1388488 562 35915911 25.65 26.00 25.65 25.90 0.25 0.97% 25.85 63 25.90 14 9.42
2012-09-26 3023 811770 302 20865058 25.85 25.85 25.60 25.65 0.25 -0.97% 25.60 10 25.65 56 9.33
2012-09-27 3023 465861 168 11964530 25.65 25.75 25.65 25.75 0.10 0.39% 25.70 47 25.75 42 9.36
2012-09-28 3023 837424 260 21577422 25.75 25.85 25.70 25.80 0.05 0.19% 25.80 2 25.85 20 9.38
2012-10-01 3023 1083568 359 28198108 25.95 26.15 25.95 26.00 0.20 0.78% 26.00 56 26.05 29 9.45
2012-10-02 3023 774140 255 20119070 26.00 26.10 25.85 26.05 0.05 0.19% 26.00 41 26.05 24 9.47
2012-10-03 3023 603177 210 15684357 26.05 26.10 25.90 26.05 0.00 0% 26.05 3 26.10 61 9.47
2012-10-04 3023 1009455 286 26121480 26.00 26.05 25.75 25.90 0.15 -0.58% 25.90 14 25.95 10 9.42
2012-10-05 3023 527370 220 13678967 26.00 26.10 25.85 25.90 0.00 0% 25.90 31 25.95 5 9.42
2012-10-08 3023 1456908 484 37954858 26.10 26.15 26.00 26.05 0.15 0.58% 26.05 107 26.10 36 9.47
2012-10-09 3023 1695581 639 44439244 26.20 26.35 26.05 26.05 0.00 0% 26.05 3 26.10 20 9.47
2012-10-11 3023 1076859 499 27724066 25.95 25.95 25.55 25.75 0.30 -1.15% 25.70 44 25.75 7 9.36
2012-10-12 3023 922902 388 23637544 25.75 25.75 25.55 25.55 0.20 -0.78% 25.55 19 25.70 17 9.29
2012-10-15 3023 424235 169 10845456 25.55 25.70 25.50 25.50 0.05 -0.2% 25.50 102 25.55 5 9.27
2012-10-16 3023 557805 211 14360007 25.55 25.85 25.55 25.70 0.20 0.78% 25.70 14 25.75 10 9.35
2012-10-17 3023 2887354 1031 75478363 25.90 26.30 25.80 26.00 0.30 1.17% 26.00 26 26.05 5 9.45
2012-10-18 3023 1241103 522 32422236 26.10 26.25 26.00 26.15 0.15 0.58% 26.10 5 26.15 15 9.51
2012-10-19 3023 660082 298 17119464 26.20 26.20 25.85 25.85 0.30 -1.15% 25.85 89 25.90 4 9.40
2012-10-22 3023 472000 208 12196100 25.80 26.00 25.60 26.00 0.15 0.58% 25.95 7 26.00 51 9.45
2012-10-23 3023 654000 222 16925500 26.05 26.10 25.70 25.90 0.10 -0.38% 25.90 6 25.95 86 9.42
2012-10-24 3023 1429296 461 37220341 25.80 26.30 25.70 26.30 0.40 1.54% 26.30 19 26.35 67 9.56
2012-10-25 3023 5490550 2201 146895221 26.50 27.10 26.35 26.50 0.20 0.76% 26.50 7 26.55 24 9.64
2012-10-26 3023 2323172 897 60497698 26.50 26.60 25.65 25.80 0.70 -2.64% 25.80 35 25.85 58 8.30
2012-10-29 3023 1671681 633 42792806 25.80 26.00 25.25 25.25 0.55 -2.13% 25.25 26 25.30 7 8.12
2012-10-30 3023 1051421 421 26899427 25.30 25.70 25.30 25.60 0.35 1.39% 25.60 6 25.65 34 8.23
2012-10-31 3023 985043 357 25202901 25.60 25.80 25.50 25.65 0.05 0.2% 25.65 3 25.70 42 8.25
2012-11-01 3023 929959 339 23840748 25.60 25.85 25.40 25.75 0.10 0.39% 25.75 36 25.80 6 8.28
2012-11-02 3023 827472 349 21479322 25.85 26.10 25.85 25.85 0.10 0.39% 25.85 13 25.90 4 8.31
2012-11-05 3023 484402 213 12504341 25.95 26.00 25.70 25.75 0.10 -0.39% 25.75 3 25.80 11 8.28
2012-11-06 3023 486201 206 12547344 25.75 25.95 25.70 25.85 0.10 0.39% 25.80 17 25.85 7 8.31
2012-11-07 3023 840766 311 21810488 25.95 26.05 25.85 25.95 0.10 0.39% 25.95 18 26.00 66 8.34
2012-11-08 3023 1791638 692 46828500 25.85 26.30 25.80 26.25 0.30 1.16% 26.20 54 26.25 8 8.44
2012-11-09 3023 1522115 623 40187645 26.25 26.60 26.10 26.50 0.25 0.95% 26.40 9 26.50 113 8.52
2012-11-12 3023 776010 333 20584063 26.50 26.60 26.40 26.50 0.00 0% 26.45 30 26.50 19 8.52
2012-11-13 3023 1115592 429 29321758 26.50 26.50 26.15 26.20 0.30 -1.13% 26.15 46 26.25 10 8.42
2012-11-14 3023 537936 206 14096622 26.20 26.30 26.15 26.25 0.05 0.19% 26.20 25 26.25 13 8.44
2012-11-15 3023 443946 195 11598342 26.20 26.20 26.00 26.15 0.10 -0.38% 26.10 22 26.15 6 8.41
2012-11-16 3023 889821 342 23129199 26.00 26.20 25.90 25.90 0.25 -0.96% 25.90 92 25.95 3 8.33
2012-11-19 3023 964822 336 24833380 26.00 26.10 25.65 25.65 0.25 -0.97% 25.65 5 25.75 6 8.25
2012-11-20 3023 680394 387 17528075 25.80 25.90 25.60 25.70 0.05 0.19% 25.70 1 25.75 11 8.26
2012-11-21 3023 679080 274 17396139 25.80 25.80 25.50 25.50 0.20 -0.78% 25.50 37 25.55 15 8.20
2012-11-22 3023 510821 205 13086262 25.55 25.70 25.50 25.60 0.10 0.39% 25.60 7 25.65 25 8.23
2012-11-23 3023 1228895 379 31833589 25.70 26.05 25.70 25.90 0.30 1.17% 25.90 19 25.95 62 8.33
2012-11-26 3023 1200997 397 31293069 26.00 26.20 26.00 26.05 0.15 0.58% 26.05 40 26.10 30 8.38
2012-11-27 3023 793450 299 20672750 26.05 26.20 26.00 26.00 0.05 -0.19% 26.00 7 26.05 2 8.36
2012-11-28 3023 600329 225 15645816 26.20 26.20 25.95 26.05 0.05 0.19% 26.05 1 26.10 12 8.38
2012-11-29 3023 910233 343 23792708 26.10 26.20 26.00 26.15 0.10 0.38% 26.10 30 26.15 5 8.41
2012-11-30 3023 929810 359 24347337 26.00 26.35 26.00 26.05 0.10 -0.38% 26.05 19 26.10 6 8.38
2012-12-03 3023 1764820 597 46615032 26.15 26.60 26.15 26.35 0.30 1.15% 26.35 10 26.40 98 8.47
2012-12-04 3023 1302855 474 34442104 26.40 26.65 26.25 26.65 0.30 1.14% 26.60 27 26.65 20 8.57
2012-12-05 3023 4299436 1604 116717127 26.80 27.45 26.80 26.95 0.30 1.13% 26.95 31 27.00 26 9.59
2012-12-06 3023 1730802 743 46280428 27.00 27.10 26.50 26.60 0.35 -1.3% 26.60 85 26.65 11 9.47
2012-12-07 3023 901401 372 24033573 26.60 26.80 26.55 26.60 0.00 0% 26.60 18 26.65 25 9.47
2012-12-10 3023 951365 360 25324001 26.70 26.80 26.45 26.45 0.15 -0.56% 26.45 3 26.50 6 9.41
2012-12-11 3023 1363552 514 35741242 26.40 26.50 26.10 26.10 0.35 -1.32% 26.10 34 26.20 35 9.29
2012-12-12 3023 941198 322 24729525 26.25 26.50 26.15 26.20 0.10 0.38% 26.20 10 26.25 18 9.32
2012-12-13 3023 592814 249 15620995 26.25 26.45 26.25 26.35 0.15 0.57% 26.30 46 26.35 3 9.38
2012-12-14 3023 681653 326 17973223 26.30 26.50 26.20 26.30 0.05 -0.19% 26.30 10 26.35 41 9.36
2012-12-17 3023 471511 173 12383685 26.30 26.40 26.20 26.25 0.05 -0.19% 26.25 155 26.30 35 9.34
2012-12-18 3023 658410 231 17311091 26.35 26.45 26.20 26.30 0.05 0.19% 26.30 4 26.40 59 9.36
2012-12-19 3023 725484 303 19179450 26.45 26.55 26.35 26.35 0.05 0.19% 26.35 104 26.40 10 9.38
2012-12-20 3023 629961 219 16591976 26.45 26.45 26.25 26.30 0.05 -0.19% 26.25 20 26.30 93 9.36
2012-12-21 3023 699707 273 18326550 26.30 26.35 26.10 26.20 0.10 -0.38% 26.15 23 26.20 4 9.32
2012-12-22 3023 302289 133 7932796 26.20 26.30 26.20 26.25 0.05 0.19% 26.20 43 26.25 1 9.34
2012-12-24 3023 581994 275 15204482 26.10 26.20 26.05 26.10 0.15 -0.57% 26.10 3 26.15 5 9.29
2012-12-25 3023 766226 306 20212000 26.30 26.50 26.15 26.45 0.35 1.34% 26.45 80 26.50 40 9.41
2012-12-26 3023 848152 320 22499709 26.40 26.65 26.40 26.60 0.15 0.57% 26.60 126 26.65 106 9.47
2012-12-27 3023 566522 219 15032252 26.60 26.60 26.45 26.60 0.00 0% 26.60 33 26.65 34 9.47
2012-12-28 3023 791028 259 20998583 26.60 26.65 26.45 26.50 0.10 -0.38% 26.50 9 26.55 7 9.43