零壹(3029)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　14.80
0
0%		15.05
0.25
1.69%		15.05
0
0%		15.35
0.3
1.99%		15.70
0.35
2.28%		 　15.05
-0.65
-4.14%		15.20
0.15
1%		15.30
0.1
0.66%		14.90
-0.4
-2.61%		14.35
-0.55
-3.69%		 　14.40
0.05
0.35%		15.00
0.6
4.17%		15.10
0.1
0.67%		 　　　　　　　　　　15.45
0.35
2.32%		16.50
1.05
6.8%		15.12
2 月17.65
1.15
6.97%		18.85
1.2
6.8%		19.35
0.5
2.65%		20.70
1.35
6.98%		 20.40
-0.3
-1.45%		20.35
-0.05
-0.25%		21.75
1.4
6.88%		22.20
0.45
2.07%		21.80
-0.4
-1.8%		 　22.60
0.8
3.67%		22.00
-0.6
-2.65%		22.05
0.05
0.23%		22.15
0.1
0.45%		21.90
-0.25
-1.13%		 　22.30
0.4
1.83%		22.35
0.05
0.22%		22.55
0.2
0.89%		22.15
-0.4
-1.77%		22.15
0
0%		 　　　22.15
0
0%		 21.54
3 月22.55
0.4
1.81%		23.00
0.45
2%		22.75
-0.25
-1.09%		 21.90
-0.85
-3.74%		20.60
-1.3
-5.94%		20.20
-0.4
-1.94%		20.80
0.6
2.97%		21.00
0.2
0.96%		 　20.60
-0.4
-1.9%		20.60
0
0%		21.10
0.5
2.43%		20.80
-0.3
-1.42%		21.00
0.2
0.96%		 　20.65
-0.35
-1.67%		20.30
-0.35
-1.69%		20.00
-0.3
-1.48%		20.60
0.6
3%		20.50
-0.1
-0.49%		 　20.40
-0.1
-0.49%		20.20
-0.2
-0.98%		20.00
-0.2
-0.99%		18.60
-1.4
-7%		19.10
0.5
2.69%		 20.71
4 月　19.20
0.1
0.52%		17.90
-1.3
-6.77%		 17.20
-0.7
-3.91%		18.00
0.8
4.65%		 　17.55
-0.45
-2.5%		17.65
0.1
0.57%		17.60
-0.05
-0.28%		17.80
0.2
1.14%		19.00
1.2
6.74%		 　19.00
0
0%		18.70
-0.3
-1.58%		18.10
-0.6
-3.21%		17.80
-0.3
-1.66%		17.10
-0.7
-3.93%		 　17.10
0
0%		17.05
-0.05
-0.29%		18.00
0.95
5.57%		17.30
-0.7
-3.89%		17.10
-0.2
-1.16%		 　17.40
0.3
1.75%		 17.81
5 月　18.15
0.75
4.31%		18.45
0.3
1.65%		18.45
0
0%		 　17.95
-0.5
-2.71%		18.00
0.05
0.28%		17.45
-0.55
-3.06%		17.25
-0.2
-1.15%		17.00
-0.25
-1.45%		 　17.00
0
0%		17.30
0.3
1.76%		16.95
-0.35
-2.02%		17.15
0.2
1.18%		16.00
-1.15
-6.71%		 　16.30
0.3
1.88%		16.70
0.4
2.45%		16.30
-0.4
-2.4%		16.05
-0.25
-1.53%		15.65
-0.4
-2.49%		 　16.00
0.35
2.24%		17.00
1
6.25%		16.80
-0.2
-1.18%		16.60
-0.2
-1.19%		16.99
6 月16.15
-0.45
-2.71%		 　15.05
-1.1
-6.81%		15.45
0.4
2.66%		15.85
0.4
2.59%		15.80
-0.05
-0.32%		15.60
-0.2
-1.27%		 　15.95
0.35
2.24%		15.70
-0.25
-1.57%		15.80
0.1
0.64%		15.70
-0.1
-0.63%		16.00
0.3
1.91%		 　16.70
0.7
4.38%		16.40
-0.3
-1.8%		16.45
0.05
0.3%		16.55
0.1
0.61%		16.50
-0.05
-0.3%		 　16.45
-0.05
-0.3%		15.85
-0.6
-3.65%		15.80
-0.05
-0.32%		15.85
0.05
0.32%		16.05
0.2
1.26%		 16.01
7 月　16.20
0.15
0.93%		16.25
0.05
0.31%		17.30
1.05
6.46%		17.00
-0.3
-1.73%		17.15
0.15
0.88%		 　16.65
-0.5
-2.92%		16.40
-0.25
-1.5%		16.25
-0.15
-0.91%		16.10
-0.15
-0.92%		16.00
-0.1
-0.62%		 　15.70
-0.3
-1.88%		15.95
0.25
1.59%		15.65
-0.3
-1.88%		15.85
0.2
1.28%		15.95
0.1
0.63%		 　15.80
-0.15
-0.94%		15.50
-0.3
-1.9%		15.50
0
0%		15.65
0.15
0.97%		15.90
0.25
1.6%		 　15.90
0
0%		15.90
0
0%		16.1
8 月16.10
0.2
1.26%		 15.90
-0.2
-1.24%		 　15.40
-0.5
-3.14%		15.30
-0.1
-0.65%		15.80
0.5
3.27%		15.75
-0.05
-0.32%		16.15
0.4
2.54%		 　16.20
0.05
0.31%		16.35
0.15
0.93%		16.35
0
0%		16.45
0.1
0.61%		16.65
0.2
1.22%		 　16.30
-0.35
-2.1%		16.30
0
0%		16.40
0.1
0.61%		16.35
-0.05
-0.3%		16.40
0.05
0.31%		 　16.65
0.25
1.52%		16.10
-0.55
-3.3%		15.85
-0.25
-1.55%		15.90
0.05
0.32%		15.85
-0.05
-0.31%		16.11
9 月 　16.20
0.35
2.21%		15.95
-0.25
-1.54%		15.95
0
0%		15.75
-0.2
-1.25%		16.25
0.5
3.17%		 　16.50
0.25
1.54%		16.30
-0.2
-1.21%		16.40
0.1
0.61%		16.40
0
0%		16.45
0.05
0.3%		 　16.95
0.5
3.04%		17.30
0.35
2.06%		17.20
-0.1
-0.58%		16.90
-0.3
-1.74%		17.20
0.3
1.78%		 　17.05
-0.15
-0.87%		16.80
-0.25
-1.47%		16.80
0
0%		16.55
-0.25
-1.49%		16.35
-0.2
-1.21%		 16.56
10 月16.35
0
0%		16.50
0.15
0.92%		16.50
0
0%		16.30
-0.2
-1.21%		16.20
-0.1
-0.61%		 　15.85
-0.35
-2.16%		15.65
-0.2
-1.26%		 15.20
-0.45
-2.88%		15.10
-0.1
-0.66%		 　15.10
0
0%		15.10
0
0%		15.10
0
0%		14.90
-0.2
-1.32%		14.40
-0.5
-3.36%		 　14.15
-0.25
-1.74%		14.15
0
0%		13.95
-0.2
-1.41%		13.65
-0.3
-2.15%		12.70
-0.95
-6.96%		 　12.05
-0.65
-5.12%		12.50
0.45
3.73%		12.55
0.05
0.4%		14.68
11 月12.85
0.3
2.39%		12.70
-0.15
-1.17%		 　12.30
-0.4
-3.15%		12.50
0.2
1.63%		12.70
0.2
1.6%		12.40
-0.3
-2.36%		13.00
0.6
4.84%		 　12.75
-0.25
-1.92%		12.40
-0.35
-2.75%		12.60
0.2
1.61%		12.65
0.05
0.4%		12.50
-0.15
-1.19%		 　12.10
-0.4
-3.2%		12.15
0.05
0.41%		11.80
-0.35
-2.88%		11.90
0.1
0.85%		12.40
0.5
4.2%		 　12.70
0.3
2.42%		12.60
-0.1
-0.79%		12.65
0.05
0.4%		13.00
0.35
2.77%		13.10
0.1
0.77%		 12.56
12 月　　13.65
0.55
4.2%		13.75
0.1
0.73%		13.85
0.1
0.73%		13.55
-0.3
-2.17%		13.40
-0.15
-1.11%		 　13.30
-0.1
-0.75%		13.15
-0.15
-1.13%		13.85
0.7
5.32%		13.85
0
0%		13.70
-0.15
-1.08%		 　13.50
-0.2
-1.46%		13.55
0.05
0.37%		13.55
0
0%		13.50
-0.05
-0.37%		13.50
0
0%		13.55
0.05
0.37%		 13.80
0.25
1.85%		13.95
0.15
1.09%		14.10
0.15
1.08%		13.90
-0.2
-1.42%		13.95
0.05
0.36%		　　　13.65

說明:最高漲幅:6.98%最低跌幅:-7% 最高價:23.00最低價:11.80平均價:16.55,灰色底表示週末,漲133天(45)元,跌141天(-48.45)元,平盤35天
7%=6,6%=3,5%=3,4%=11,3%=12,2%=43,1%=34,0%=56,-0%=1,-1%=2,-2%=6,-3%=10,-4%=15,-5%=23,-6%=36,-7%=48,

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 3029 460050 249 6920245 15.10 15.30 14.80 14.80 0.20 0% 14.75 7 14.90 6 25.96
2012-01-03 3029 397300 225 6000160 15.05 15.30 14.90 15.05 0.25 1.69% 15.00 23 15.05 24 26.40
2012-01-04 3029 778029 422 11988066 15.20 15.75 15.05 15.05 0.00 0% 15.05 27 15.10 20 26.40
2012-01-05 3029 1165128 560 17925114 15.20 15.70 15.00 15.35 0.30 1.99% 15.35 19 15.40 8 26.93
2012-01-06 3029 1948016 879 31007262 15.35 16.35 15.25 15.70 0.35 2.28% 15.65 8 15.70 13 27.54
2012-01-09 3029 865145 430 13150409 15.70 15.85 14.80 15.05 0.65 -4.14% 15.05 5 15.10 71 26.40
2012-01-10 3029 1127001 456 17336365 15.40 15.55 15.15 15.20 0.15 1% 15.20 2 15.25 2 26.67
2012-01-11 3029 870685 416 13411266 15.35 15.60 15.15 15.30 0.10 0.66% 15.25 10 15.30 2 26.84
2012-01-12 3029 625000 315 9393600 15.35 15.35 14.90 14.90 0.40 -2.61% 14.90 24 15.00 8 26.14
2012-01-13 3029 785882 371 11501273 15.00 15.15 14.35 14.35 0.55 -3.69% 14.35 2 14.45 5 25.18
2012-01-16 3029 424001 204 6157164 14.75 14.75 14.40 14.40 0.05 0.35% 14.40 46 14.50 1 25.26
2012-01-17 3029 895000 424 13287950 14.70 15.05 14.50 15.00 0.60 4.17% 14.90 56 15.00 17 26.32
2012-01-18 3029 719000 368 10899600 15.10 15.35 15.00 15.10 0.10 0.67% 15.10 25 15.15 12 26.49
2012-01-30 3029 998441 485 15488069 15.20 15.70 15.20 15.45 0.35 2.32% 15.45 8 15.50 17 27.11
2012-01-31 3029 2405504 718 39402715 15.50 16.50 15.50 16.50 1.05 6.8% 16.50 1876 0.00 0 28.95
2012-02-01 3029 2923723 875 50796159 16.80 17.65 16.75 17.65 1.15 6.97% 17.65 3191 0.00 0 30.96
2012-02-02 3029 1271250 383 23963062 18.85 18.85 18.85 18.85 1.20 6.8% 18.85 1297 0.00 0 33.07
2012-02-03 3029 4871260 1876 93974004 19.90 19.90 18.75 19.35 0.50 2.65% 19.20 72 19.40 23 33.95
2012-02-04 3029 2720458 1001 55537330 19.50 20.70 19.35 20.70 1.35 6.98% 20.70 625 0.00 0 36.32
2012-02-06 3029 4292685 1916 89361860 20.70 21.45 20.20 20.40 0.30 -1.45% 20.40 1 20.45 6 35.79
2012-02-07 3029 1565180 844 31750947 20.50 20.80 19.90 20.35 0.05 -0.25% 20.30 4 20.40 57 35.70
2012-02-08 3029 3166711 1138 67745714 20.80 21.75 20.40 21.75 1.40 6.88% 21.75 6104 0.00 0 38.16
2012-02-09 3029 5094757 2029 114383499 22.15 22.90 21.80 22.20 0.45 2.07% 22.10 31 22.20 17 38.95
2012-02-10 3029 2568051 1197 56680360 22.20 22.70 21.50 21.80 0.40 -1.8% 21.75 13 21.80 1 38.25
2012-02-13 3029 2485581 1161 55534242 21.30 22.85 21.30 22.60 0.80 3.67% 22.60 12 22.70 1 39.65
2012-02-14 3029 2199001 919 48356574 22.70 22.70 21.50 22.00 0.60 -2.65% 21.95 7 22.05 2 38.60
2012-02-15 3029 2637000 1176 58675200 22.40 22.80 21.75 22.05 0.05 0.23% 22.05 15 22.10 2 38.68
2012-02-16 3029 3911001 1776 88781522 22.05 23.55 21.50 22.15 0.10 0.45% 22.15 4 22.20 13 38.86
2012-02-17 3029 2271578 1068 50734991 22.90 23.00 21.30 21.90 0.25 -1.13% 21.90 8 22.00 9 38.42
2012-02-20 3029 1256003 622 27806016 22.50 22.50 21.90 22.30 0.40 1.83% 22.20 19 22.30 1 39.12
2012-02-21 3029 1771578 850 39772039 22.70 22.75 22.10 22.35 0.05 0.22% 22.35 5 22.40 16 39.21
2012-02-22 3029 2474145 1133 56424677 22.45 23.40 22.15 22.55 0.20 0.89% 22.55 16 22.60 6 39.56
2012-02-23 3029 1173000 561 26264550 22.60 22.85 22.15 22.15 0.40 -1.77% 22.15 56 22.20 5 38.86
2012-02-24 3029 1592080 750 35649910 22.20 22.75 22.00 22.15 0.00 0% 22.15 46 22.25 5 38.86
2012-02-29 3029 1216051 597 27101322 22.75 22.75 22.10 22.15 0.00 0% 22.15 18 22.20 5 38.86
2012-03-01 3029 2553114 1179 57830720 22.30 22.90 22.20 22.55 0.40 1.81% 22.55 14 22.60 17 39.56
2012-03-02 3029 3432000 1592 79906600 23.00 23.75 22.80 23.00 0.45 2% 23.00 45 23.10 20 40.35
2012-03-03 3029 1056337 475 24098083 23.00 23.20 22.50 22.75 0.25 -1.09% 22.75 4 22.80 12 39.91
2012-03-05 3029 1250000 647 27836100 22.95 23.00 21.85 21.90 0.85 -3.74% 21.90 5 21.95 13 38.42
2012-03-06 3029 1744120 777 36233193 21.50 22.00 20.40 20.60 1.30 -5.94% 20.60 19 20.65 8 36.14
2012-03-07 3029 1135306 555 22939920 19.90 20.65 19.50 20.20 0.40 -1.94% 20.20 36 20.30 2 35.44
2012-03-08 3029 1152150 550 23897550 20.50 21.00 20.40 20.80 0.60 2.97% 20.80 21 20.90 6 36.49
2012-03-09 3029 978000 487 20636500 20.90 21.40 20.90 21.00 0.20 0.96% 21.00 24 21.10 3 36.84
2012-03-12 3029 600201 319 12574980 21.50 21.50 20.50 20.60 0.40 -1.9% 20.60 8 20.70 5 36.14
2012-03-13 3029 650339 344 13521732 20.80 21.15 20.60 20.60 0.00 0% 20.60 21 20.70 2 36.14
2012-03-14 3029 860200 456 17974160 21.10 21.20 20.60 21.10 0.50 2.43% 21.10 13 21.15 13 37.02
2012-03-15 3029 869201 511 18376421 21.30 21.60 20.80 20.80 0.30 -1.42% 20.80 36 20.95 2 36.49
2012-03-16 3029 1257196 568 26624754 20.90 21.45 20.60 21.00 0.20 0.96% 21.00 13 21.10 39 36.84
2012-03-19 3029 543005 286 11266504 21.35 21.35 20.60 20.65 0.35 -1.67% 20.65 21 20.85 1 36.23
2012-03-20 3029 382000 229 7852300 20.65 20.85 20.30 20.30 0.35 -1.69% 20.30 5 20.40 3 35.61
2012-03-21 3029 520000 321 10508300 20.30 20.60 20.00 20.00 0.30 -1.48% 20.00 69 20.10 2 35.09
2012-03-22 3029 1056000 507 21652650 20.20 20.70 20.15 20.60 0.60 3% 20.60 59 20.65 3 38.15
2012-03-23 3029 407434 192 8376409 20.60 20.90 20.40 20.50 0.10 -0.49% 20.50 12 20.60 4 37.96
2012-03-26 3029 777055 373 16031261 20.70 20.95 20.20 20.40 0.10 -0.49% 20.40 11 20.50 10 37.78
2012-03-27 3029 395100 220 8057500 20.60 20.80 20.10 20.20 0.20 -0.98% 20.20 27 20.30 6 37.41
2012-03-28 3029 251540 172 5065192 20.20 20.45 20.00 20.00 0.20 -0.99% 20.00 43 20.20 5 37.04
2012-03-29 3029 1095000 510 20667900 19.60 19.70 18.60 18.60 1.40 -7% 0.00 0 18.60 32 34.44
2012-03-30 3029 896000 464 16976650 18.30 19.20 18.30 19.10 0.50 2.69% 19.05 2 19.10 3 35.37
2012-04-02 3029 1762005 593 33798245 19.10 19.45 18.70 19.20 0.10 0.52% 19.20 9 19.25 5 35.56
2012-04-03 3029 774000 399 14153300 19.40 19.40 17.90 17.90 1.30 -6.77% 17.90 32 17.95 7 33.15
2012-04-05 3029 761635 306 12904858 16.80 17.50 16.65 17.20 0.70 -3.91% 17.20 20 17.25 1 31.85
2012-04-06 3029 387476 239 6888768 17.35 18.00 17.35 18.00 0.80 4.65% 17.95 1 18.00 8 33.33
2012-04-09 3029 397000 224 7004700 17.65 17.85 17.45 17.55 0.45 -2.5% 17.55 9 17.65 3 32.50
2012-04-10 3029 212010 124 3767328 17.60 18.00 17.60 17.65 0.10 0.57% 17.65 3 17.75 4 32.69
2012-04-11 3029 206001 125 3580217 17.05 17.60 17.05 17.60 0.05 -0.28% 17.60 1 17.65 5 32.59
2012-04-12 3029 282118 162 4997688 17.50 17.85 17.50 17.80 0.20 1.14% 17.75 5 17.80 1 32.96
2012-04-13 3029 1197000 282 22657450 18.20 19.00 18.00 19.00 1.20 6.74% 19.00 3800 0.00 0 35.19
2012-04-16 3029 2671000 811 51392350 19.15 19.45 18.90 19.00 0.00 0% 18.95 4 19.00 12 35.19
2012-04-17 3029 2337225 748 44457007 19.00 19.20 18.60 18.70 0.30 -1.58% 18.70 6 18.75 2 34.63
2012-04-18 3029 644000 346 11961250 19.10 19.10 18.10 18.10 0.60 -3.21% 18.10 21 18.35 4 33.52
2012-04-19 3029 387145 233 6908815 18.15 18.35 17.50 17.80 0.30 -1.66% 17.75 17 17.85 22 32.96
2012-04-20 3029 551002 289 9582034 17.80 17.85 17.00 17.10 0.70 -3.93% 17.10 3 17.20 8 31.67
2012-04-23 3029 400000 219 6848800 17.10 17.30 16.90 17.10 0.00 0% 17.10 1 17.15 22 31.67
2012-04-24 3029 262578 154 4461468 17.00 17.20 16.70 17.05 0.05 -0.29% 16.95 4 17.05 18 31.57
2012-04-25 3029 1240000 413 22156800 17.25 18.20 17.20 18.00 0.95 5.57% 17.95 4 18.00 1 33.33
2012-04-26 3029 538063 259 9494599 17.80 18.05 17.30 17.30 0.70 -3.89% 17.30 7 17.40 4 32.04
2012-04-27 3029 384500 238 6608000 17.40 17.70 17.00 17.10 0.20 -1.16% 17.05 11 17.20 8 31.67
2012-04-30 3029 355200 226 6191460 17.10 17.55 17.00 17.40 0.30 1.75% 17.40 3 17.50 2 32.22
2012-05-02 3029 580001 331 10464618 17.60 18.25 17.55 18.15 0.75 4.31% 18.15 1 18.20 27 25.56
2012-05-03 3029 1077151 483 19726670 18.15 18.70 17.80 18.45 0.30 1.65% 18.45 20 18.50 71 25.99
2012-05-04 3029 621106 326 11497845 18.25 18.70 18.25 18.45 0.00 0% 18.40 44 18.50 17 25.99
2012-05-07 3029 301000 165 5434900 18.40 18.40 17.90 17.95 0.50 -2.71% 17.95 1 18.00 1 25.28
2012-05-08 3029 187000 108 3362600 18.10 18.10 17.90 18.00 0.05 0.28% 17.95 11 18.00 6 25.35
2012-05-09 3029 394000 205 6927700 17.80 18.00 17.45 17.45 0.55 -3.06% 17.45 6 17.65 18 24.58
2012-05-10 3029 344607 202 5999429 17.50 17.70 17.20 17.25 0.20 -1.15% 17.25 9 17.30 30 24.30
2012-05-11 3029 370001 201 6283667 17.35 17.35 16.80 17.00 0.25 -1.45% 17.00 15 17.10 4 23.94
2012-05-14 3029 183000 116 3109000 17.00 17.15 16.80 17.00 0.00 0% 17.00 23 17.05 1 23.94
2012-05-15 3029 227416 124 3888005 16.95 17.30 16.80 17.30 0.30 1.76% 17.30 1 17.35 1 24.37
2012-05-16 3029 222417 119 3807430 17.00 17.40 16.90 16.95 0.35 -2.02% 16.95 1 17.00 21 23.87
2012-05-17 3029 168000 110 2870400 16.95 17.25 16.85 17.15 0.20 1.18% 17.15 7 17.20 3 24.15
2012-05-18 3029 454000 231 7493050 17.00 17.00 16.00 16.00 1.15 -6.71% 16.00 95 16.20 23 22.54
2012-05-21 3029 258307 174 4241973 16.20 16.75 16.20 16.30 0.30 1.88% 16.30 6 16.35 5 22.96
2012-05-22 3029 210002 132 3487782 16.50 16.70 16.50 16.70 0.40 2.45% 16.65 8 16.70 9 23.52
2012-05-23 3029 178001 105 2908416 16.60 16.60 16.25 16.30 0.40 -2.4% 16.30 4 16.40 24 22.96
2012-05-24 3029 212128 133 3461440 16.40 16.60 16.00 16.05 0.25 -1.53% 16.05 5 16.15 22 22.61
2012-05-25 3029 275000 146 4363350 16.20 16.30 15.65 15.65 0.40 -2.49% 15.65 30 15.70 5 22.04
2012-05-28 3029 186242 125 2973347 15.80 16.10 15.65 16.00 0.35 2.24% 15.95 9 16.00 15 22.54
2012-05-29 3029 462001 269 7717017 16.25 17.00 16.10 17.00 1.00 6.25% 16.90 9 17.00 44 23.94
2012-05-30 3029 332350 172 5586381 17.10 17.10 16.60 16.80 0.20 -1.18% 16.75 3 16.80 16 23.66
2012-05-31 3029 227000 116 3769400 16.60 16.75 16.40 16.60 0.20 -1.19% 16.60 44 16.70 8 23.38
2012-06-01 3029 265000 150 4316350 16.40 16.50 16.10 16.15 0.45 -2.71% 16.15 11 16.25 4 22.75
2012-06-04 3029 578283 240 8746723 15.15 15.70 15.05 15.05 1.10 -6.81% 0.00 0 15.10 7 21.20
2012-06-05 3029 305000 181 4737900 15.60 15.85 15.35 15.45 0.40 2.66% 15.40 19 15.45 37 21.76
2012-06-06 3029 271001 150 4251265 15.60 15.85 15.40 15.85 0.40 2.59% 15.80 6 15.85 1 22.32
2012-06-07 3029 330010 172 5297359 16.30 16.30 15.80 15.80 0.05 -0.32% 15.80 25 15.85 12 22.25
2012-06-08 3029 155001 100 2439665 15.80 15.95 15.50 15.60 0.20 -1.27% 15.60 9 15.70 10 21.97
2012-06-11 3029 182001 111 2897666 16.00 16.10 15.70 15.95 0.35 2.24% 15.90 8 15.95 14 22.46
2012-06-12 3029 157000 71 2472050 15.70 15.80 15.70 15.70 0.25 -1.57% 15.70 16 15.80 20 22.11
2012-06-13 3029 120010 83 1902358 15.85 16.00 15.75 15.80 0.10 0.64% 15.75 19 15.80 9 22.25
2012-06-14 3029 123028 78 1947293 15.90 15.95 15.70 15.70 0.10 -0.63% 15.70 9 15.80 11 22.11
2012-06-15 3029 261033 140 4170928 15.95 16.05 15.75 16.00 0.30 1.91% 16.00 1 16.05 31 22.54
2012-06-18 3029 929000 406 15426800 16.40 16.85 16.20 16.70 0.70 4.38% 16.70 43 16.75 3 23.52
2012-06-19 3029 240018 147 3957496 16.90 16.90 16.35 16.40 0.30 -1.8% 16.40 12 16.50 21 23.10
2012-06-20 3029 278036 146 4589544 16.55 16.60 16.40 16.45 0.05 0.3% 16.45 17 16.50 4 23.17
2012-06-21 3029 192001 118 3181066 16.45 16.70 16.45 16.55 0.10 0.61% 16.55 2 16.60 9 23.31
2012-06-22 3029 208000 113 3418050 16.40 16.65 16.20 16.50 0.05 -0.3% 16.45 28 16.60 17 23.24
2012-06-25 3029 124001 92 2040966 16.70 16.70 16.35 16.45 0.05 -0.3% 16.35 10 16.50 25 23.17
2012-06-26 3029 273019 136 4394204 16.35 16.40 15.85 15.85 0.60 -3.65% 15.85 27 15.95 1 22.32
2012-06-27 3029 209146 128 3331341 16.00 16.20 15.80 15.80 0.05 -0.32% 15.80 24 15.95 13 22.25
2012-06-28 3029 109064 87 1739804 16.05 16.05 15.85 15.85 0.05 0.32% 15.85 8 15.95 14 22.32
2012-06-29 3029 321046 172 5113040 15.80 16.10 15.75 16.05 0.20 1.26% 16.05 6 16.10 9 22.61
2012-07-02 3029 211002 130 3418432 16.25 16.30 16.10 16.20 0.15 0.93% 16.20 10 16.25 9 22.82
2012-07-03 3029 206512 116 3369717 16.45 16.45 16.20 16.25 0.05 0.31% 16.25 31 16.30 9 22.89
2012-07-04 3029 1838477 879 31289403 16.45 17.30 16.25 17.30 1.05 6.46% 17.25 64 17.30 25 24.37
2012-07-05 3029 714310 381 12270120 17.50 17.50 17.00 17.00 0.30 -1.73% 17.00 68 17.05 1 23.94
2012-07-06 3029 468192 271 7995733 16.90 17.35 16.85 17.15 0.15 0.88% 17.10 41 17.15 17 24.15
2012-07-09 3029 272045 164 4609847 17.10 17.15 16.65 16.65 0.50 -2.92% 16.65 1 16.80 5 23.45
2012-07-10 3029 440151 247 7290583 16.50 16.80 16.35 16.40 0.25 -1.5% 16.40 2 16.45 4 23.10
2012-07-11 3029 234555 135 3826213 16.40 16.45 16.10 16.25 0.15 -0.91% 16.25 31 16.35 7 22.89
2012-07-12 3029 254100 146 4118815 16.35 16.45 16.05 16.10 0.15 -0.92% 16.10 1 16.15 5 22.68
2012-07-13 3029 256000 145 4122700 16.10 16.25 16.00 16.00 0.10 -0.62% 16.00 31 16.05 3 22.54
2012-07-16 3029 309150 158 4902962 16.15 16.15 15.60 15.70 0.30 -1.88% 15.70 1 15.75 4 22.11
2012-07-17 3029 254001 133 4001565 15.20 15.95 15.20 15.95 0.25 1.59% 15.90 5 15.95 19 22.46
2012-07-18 3029 86001 55 1356015 15.95 16.00 15.65 15.65 0.30 -1.88% 15.65 3 15.85 10 22.04
2012-07-19 3029 230374 113 3669240 15.90 16.05 15.85 15.85 0.20 1.28% 15.85 33 15.90 5 22.32
2012-07-20 3029 176155 110 2815549 15.90 16.15 15.85 15.95 0.10 0.63% 15.90 179 15.95 4 22.46
2012-07-23 3029 194098 75 3064042 15.80 15.85 15.60 15.80 0.15 -0.94% 15.75 2 15.80 1 22.25
2012-07-24 3029 123001 79 1909215 15.65 15.80 15.30 15.50 0.30 -1.9% 15.50 5 15.60 21 21.83
2012-07-25 3029 125154 72 1945302 15.30 15.65 15.30 15.50 0.00 0% 15.50 25 15.55 11 21.83
2012-07-26 3029 122000 77 1915000 15.80 15.85 15.60 15.65 0.15 0.97% 15.65 2 15.70 14 22.04
2012-07-27 3029 161380 87 2564304 15.85 15.95 15.75 15.90 0.25 1.6% 15.90 4 15.95 9 22.39
2012-07-30 3029 162008 93 2589325 16.10 16.20 15.90 15.90 0.00 0% 15.90 10 15.95 12 22.39
2012-07-31 3029 178999 91 2853383 15.95 16.10 15.80 15.90 0.00 0% 15.90 17 16.00 24 22.39
2012-08-01 3029 279517 148 4473294 15.90 16.10 15.90 16.10 0.20 1.26% 16.05 2 16.10 19 22.68
2012-08-03 3029 578145 224 9227191 16.10 16.15 15.80 15.90 0.20 -1.24% 15.90 46 16.00 13 22.39
2012-08-06 3029 395000 191 6109650 15.45 15.60 15.35 15.40 0.00 -3.14% 15.40 7 15.45 1 21.69
2012-08-07 3029 212200 112 3261959 15.50 15.55 15.30 15.30 0.10 -0.65% 15.25 21 15.30 5 21.55
2012-08-08 3029 1616619 448 25198466 15.30 15.90 15.30 15.80 0.50 3.27% 15.75 19 15.80 24 22.25
2012-08-09 3029 487719 249 7678087 15.75 15.80 15.65 15.75 0.05 -0.32% 15.75 19 15.80 14 22.18
2012-08-10 3029 1234150 552 20060915 15.80 16.75 15.75 16.15 0.40 2.54% 16.15 14 16.20 10 22.75
2012-08-13 3029 543160 243 8854549 16.20 16.45 16.15 16.20 0.05 0.31% 16.20 8 16.25 1 22.82
2012-08-14 3029 276500 156 4508173 16.30 16.40 16.15 16.35 0.15 0.93% 16.30 6 16.35 52 23.03
2012-08-15 3029 763006 323 12598547 16.30 16.75 16.30 16.35 0.00 0% 16.35 5 16.40 12 23.03
2012-08-16 3029 482100 215 7909894 16.45 16.50 16.30 16.45 0.10 0.61% 16.45 9 16.50 35 23.17
2012-08-17 3029 1063297 458 17786439 16.60 16.90 16.50 16.65 0.20 1.22% 16.65 2 16.70 16 23.45
2012-08-20 3029 531001 285 8825766 16.80 16.90 16.25 16.30 0.35 -2.1% 16.30 6 16.40 36 22.96
2012-08-21 3029 339000 187 5561150 16.45 16.65 16.25 16.30 0.00 0% 16.30 26 16.35 19 22.96
2012-08-22 3029 549200 215 9056710 16.35 16.60 16.30 16.40 0.10 0.61% 16.40 6 16.50 18 23.10
2012-08-23 3029 235000 129 3863100 16.40 16.55 16.35 16.35 0.05 -0.3% 16.35 10 16.45 5 23.03
2012-08-24 3029 343028 184 5640456 16.25 16.55 16.25 16.40 0.05 0.31% 16.35 11 16.40 8 23.10
2012-08-27 3029 877356 388 14635730 16.50 16.80 16.45 16.65 0.25 1.52% 16.60 23 16.65 20 23.45
2012-08-28 3029 428000 217 6952600 16.75 16.75 16.05 16.10 0.55 -3.3% 16.05 10 16.10 8 20.64
2012-08-29 3029 461000 222 7332800 16.15 16.15 15.85 15.85 0.25 -1.55% 15.85 16 15.90 10 20.32
2012-08-30 3029 455250 197 7268350 15.80 16.10 15.75 15.90 0.05 0.32% 15.90 5 15.95 12 20.38
2012-08-31 3029 168250 95 2667537 15.90 16.00 15.80 15.85 0.05 -0.31% 15.85 6 15.90 9 20.32
2012-09-03 3029 822593 335 13296497 15.85 16.45 15.85 16.20 0.35 2.21% 16.20 30 16.25 11 20.77
2012-09-04 3029 305593 140 4911778 16.10 16.25 15.95 15.95 0.25 -1.54% 15.95 14 16.00 7 20.45
2012-09-05 3029 181000 108 2884950 15.95 16.05 15.85 15.95 0.00 0% 15.90 2 15.95 6 20.45
2012-09-06 3029 221300 141 3503240 15.95 16.10 15.70 15.75 0.20 -1.25% 15.75 2 15.85 3 20.19
2012-09-07 3029 465010 218 7466311 15.95 16.30 15.90 16.25 0.50 3.17% 16.25 46 16.30 33 20.83
2012-09-10 3029 3759127 951 63399232 16.30 17.25 16.30 16.50 0.25 1.54% 16.50 3 16.55 9 21.15
2012-09-11 3029 494080 229 8087703 16.55 16.55 16.20 16.30 0.20 -1.21% 16.30 20 16.35 20 20.90
2012-09-12 3029 429100 211 7071455 16.45 16.60 16.35 16.40 0.10 0.61% 16.40 14 16.45 29 21.03
2012-09-13 3029 699100 313 11616035 16.60 16.80 16.35 16.40 0.00 0% 16.40 40 16.55 2 21.03
2012-09-14 3029 375387 197 6205195 16.60 16.70 16.45 16.45 0.05 0.3% 16.45 1 16.50 2 21.09
2012-09-17 3029 1150200 466 19329330 16.50 17.00 16.50 16.95 0.50 3.04% 16.90 30 16.95 101 21.73
2012-09-18 3029 3009295 1048 52175423 16.90 17.75 16.60 17.30 0.35 2.06% 17.25 18 17.30 13 22.18
2012-09-19 3029 722562 328 12507966 17.40 17.55 17.10 17.20 0.10 -0.58% 17.20 39 17.30 2 22.05
2012-09-20 3029 574250 235 9795600 17.20 17.35 16.90 16.90 0.30 -1.74% 16.90 37 17.00 3 21.67
2012-09-21 3029 571226 300 9751314 16.90 17.40 16.80 17.20 0.30 1.78% 17.15 3 17.20 2 22.05
2012-09-24 3029 302226 161 5179968 17.30 17.40 17.05 17.05 0.15 -0.87% 17.05 7 17.10 1 21.86
2012-09-25 3029 339126 168 5762328 17.05 17.20 16.80 16.80 0.25 -1.47% 16.80 16 16.85 5 21.54
2012-09-26 3029 1254000 460 21096700 16.70 17.00 16.40 16.80 0.00 0% 16.75 7 16.80 10 21.54
2012-09-27 3029 340150 155 5651405 16.55 16.80 16.55 16.55 0.25 -1.49% 16.55 34 16.60 8 21.22
2012-09-28 3029 268100 139 4418950 16.55 16.75 16.35 16.35 0.20 -1.21% 16.35 13 16.40 1 20.96
2012-10-01 3029 117010 67 1920515 16.45 16.55 16.30 16.35 0.00 0% 16.35 8 16.40 9 20.96
2012-10-02 3029 165064 100 2717648 16.45 16.55 16.35 16.50 0.15 0.92% 16.50 7 16.55 22 21.15
2012-10-03 3029 441000 235 7330500 16.65 16.80 16.45 16.50 0.00 0% 16.50 14 16.60 25 21.15
2012-10-04 3029 233141 134 3809655 16.50 16.50 16.25 16.30 0.20 -1.21% 16.30 22 16.35 16 20.90
2012-10-05 3029 219003 114 3575148 16.30 16.45 16.20 16.20 0.10 -0.61% 16.20 1 16.30 2 20.77
2012-10-08 3029 762254 277 12280036 16.10 16.35 15.80 15.85 0.35 -2.16% 15.85 8 15.90 5 20.32
2012-10-09 3029 334306 178 5261593 15.95 15.95 15.65 15.65 0.20 -1.26% 15.65 1 15.70 1 20.06
2012-10-11 3029 288200 154 4391670 15.10 15.40 15.05 15.20 0.45 -2.88% 15.15 20 15.20 2 19.49
2012-10-12 3029 310000 146 4718750 15.25 15.45 15.00 15.10 0.10 -0.66% 15.05 10 15.20 16 19.36
2012-10-15 3029 184003 80 2778295 15.20 15.25 15.00 15.10 0.00 0% 15.05 14 15.15 17 19.36
2012-10-16 3029 135064 72 2042469 15.20 15.25 15.00 15.10 0.00 0% 15.10 7 15.15 7 19.36
2012-10-17 3029 285936 141 4356840 15.20 15.40 15.10 15.10 0.00 0% 15.05 10 15.10 3 19.36
2012-10-18 3029 264997 123 3973155 15.10 15.10 14.90 14.90 0.20 -1.32% 14.90 11 14.95 1 19.10
2012-10-19 3029 501612 245 7221401 14.90 14.90 14.05 14.40 0.50 -3.36% 14.40 9 14.50 37 18.46
2012-10-22 3029 173000 102 2436450 13.80 14.20 13.80 14.15 0.25 -1.74% 14.15 1 14.20 12 18.14
2012-10-23 3029 150000 102 2139850 14.20 14.45 14.15 14.15 0.00 0% 14.15 15 14.25 9 18.14
2012-10-24 3029 138001 91 1925964 14.15 14.15 13.80 13.95 0.20 -1.41% 13.95 5 14.00 13 17.88
2012-10-25 3029 185001 122 2565963 14.00 14.05 13.65 13.65 0.30 -2.15% 13.65 2 13.70 3 17.50
2012-10-26 3029 652200 306 8453700 13.60 13.70 12.70 12.70 0.95 -6.96% 12.70 70 12.75 2 16.28
2012-10-29 3029 468030 255 5827864 13.00 13.00 11.90 12.05 0.65 -5.12% 12.05 18 12.10 2 15.45
2012-10-30 3029 236008 132 2928388 12.15 12.55 12.15 12.50 0.45 3.73% 12.45 12 12.50 5 13.74
2012-10-31 3029 235250 116 2963011 12.65 12.80 12.40 12.55 0.05 0.4% 12.55 3 12.60 2 13.79
2012-11-01 3029 279000 131 3491850 12.55 12.85 12.20 12.85 0.30 2.39% 12.80 12 12.90 11 14.12
2012-11-02 3029 272000 142 3525900 13.00 13.20 12.70 12.70 0.15 -1.17% 12.70 7 12.80 15 13.96
2012-11-05 3029 185292 91 2304370 12.70 12.70 12.30 12.30 0.40 -3.15% 12.30 36 12.40 2 13.52
2012-11-06 3029 91001 52 1124462 12.10 12.50 12.10 12.50 0.20 1.63% 12.40 1 12.50 10 13.74
2012-11-07 3029 143990 76 1816424 12.50 12.75 12.50 12.70 0.20 1.6% 12.65 3 12.70 6 13.96
2012-11-08 3029 214188 95 2662150 12.30 12.50 12.30 12.40 0.30 -2.36% 12.40 17 12.50 49 13.63
2012-11-09 3029 881001 365 11399313 12.40 13.25 12.25 13.00 0.60 4.84% 13.00 22 13.05 2 14.29
2012-11-12 3029 271101 125 3484447 13.00 13.20 12.70 12.75 0.25 -1.92% 12.75 9 12.80 8 14.01
2012-11-13 3029 422000 174 5246900 12.85 12.85 12.30 12.40 0.35 -2.75% 12.40 13 12.45 1 13.63
2012-11-14 3029 811000 260 10216900 12.50 12.70 12.40 12.60 0.20 1.61% 12.55 19 12.60 1 13.85
2012-11-15 3029 357000 169 4513650 12.60 12.80 12.50 12.65 0.05 0.4% 12.60 6 12.65 7 13.90
2012-11-16 3029 186000 109 2347000 12.60 12.75 12.50 12.50 0.15 -1.19% 12.50 38 12.55 5 13.74
2012-11-19 3029 466357 198 5712684 12.60 12.60 12.10 12.10 0.40 -3.2% 12.10 6 12.20 10 13.30
2012-11-20 3029 187000 94 2288250 12.25 12.35 12.15 12.15 0.05 0.41% 12.15 3 12.25 8 13.35
2012-11-21 3029 308000 129 3677350 12.15 12.25 11.80 11.80 0.35 -2.88% 11.75 21 11.80 101 12.97
2012-11-22 3029 308000 120 3678850 12.00 12.10 11.90 11.90 0.10 0.85% 11.90 36 11.95 4 13.08
2012-11-23 3029 309100 143 3785780 12.15 12.45 12.10 12.40 0.50 4.2% 12.35 2 12.40 35 13.63
2012-11-26 3029 373100 201 4729910 12.85 12.85 12.55 12.70 0.30 2.42% 12.70 1 12.75 19 13.96
2012-11-27 3029 224301 123 2836442 12.70 12.75 12.55 12.60 0.10 -0.79% 12.60 6 12.65 4 13.85
2012-11-28 3029 139001 73 1752262 12.55 12.65 12.55 12.65 0.05 0.4% 12.65 8 12.70 20 13.90
2012-11-29 3029 749503 352 9727237 12.75 13.10 12.75 13.00 0.35 2.77% 13.00 28 13.05 9 14.29
2012-11-30 3029 534325 233 7048325 13.15 13.30 13.05 13.10 0.10 0.77% 13.10 70 13.15 5 14.40
2012-12-03 3029 819522 395 11120899 13.25 13.75 13.25 13.65 0.55 4.2% 13.60 1 13.65 2 15.00
2012-12-04 3029 360090 185 4905478 13.60 13.75 13.45 13.75 0.10 0.73% 13.70 3 13.75 15 15.11
2012-12-05 3029 538358 236 7446543 13.85 14.00 13.60 13.85 0.10 0.73% 13.85 19 13.90 36 15.22
2012-12-06 3029 433000 191 5942800 14.00 14.00 13.55 13.55 0.30 -2.17% 13.50 21 13.65 1 14.89
2012-12-07 3029 337000 155 4560950 13.55 13.70 13.40 13.40 0.15 -1.11% 13.40 24 13.50 4 14.73
2012-12-10 3029 274853 118 3678759 13.45 13.50 13.30 13.30 0.10 -0.75% 13.30 6 13.40 14 14.62
2012-12-11 3029 188100 97 2478524 13.10 13.30 13.10 13.15 0.15 -1.13% 13.15 40 13.25 4 14.45
2012-12-12 3029 511689 188 6953972 13.40 13.85 13.25 13.85 0.70 5.32% 13.80 200 13.85 138 15.22
2012-12-13 3029 756422 292 10531044 13.90 14.05 13.75 13.85 0.00 0% 13.80 45 13.85 16 15.22
2012-12-14 3029 383694 158 5312438 13.85 14.00 13.70 13.70 0.15 -1.08% 13.70 5 13.80 2 15.05
2012-12-17 3029 227002 106 3087976 13.65 13.80 13.50 13.50 0.20 -1.46% 13.50 15 13.55 2 14.84
2012-12-18 3029 106040 55 1441690 13.50 13.65 13.50 13.55 0.05 0.37% 13.55 9 13.60 4 14.89
2012-12-19 3029 192006 80 2624581 13.80 13.80 13.55 13.55 0.00 0% 13.55 2 13.60 20 14.89
2012-12-20 3029 207000 105 2814500 13.55 13.75 13.50 13.50 0.05 -0.37% 13.50 14 13.60 12 14.84
2012-12-21 3029 347000 105 4666650 13.65 13.65 13.35 13.50 0.00 0% 13.50 24 13.55 39 14.84
2012-12-22 3029 188001 98 2558713 13.55 13.75 13.45 13.55 0.05 0.37% 13.55 12 13.60 8 14.89
2012-12-24 3029 658600 299 9184189 13.60 14.20 13.60 13.80 0.25 1.85% 13.80 9 13.90 4 15.16
2012-12-25 3029 267500 134 3730399 13.80 14.00 13.80 13.95 0.15 1.09% 13.90 27 13.95 13 15.33
2012-12-26 3029 400145 175 5619580 14.10 14.20 13.90 14.10 0.15 1.08% 14.05 15 14.10 4 15.49
2012-12-27 3029 229149 131 3226513 14.10 14.30 13.90 13.90 0.20 -1.42% 13.90 6 14.00 2 15.27
2012-12-28 3029 168500 89 2349173 14.10 14.10 13.90 13.95 0.05 0.36% 13.95 6 14.00 8 15.33