全科(3209)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　20.35
0
0%		20.40
0.05
0.25%		20.55
0.15
0.74%		20.45
-0.1
-0.49%		20.55
0.1
0.49%		 　20.45
-0.1
-0.49%		21.20
0.75
3.67%		20.90
-0.3
-1.42%		20.55
-0.35
-1.67%		20.35
-0.2
-0.97%		 　20.40
0.05
0.25%		20.70
0.3
1.47%		21.15
0.45
2.17%		 　　　　　　　　　　21.65
0.5
2.36%		22.20
0.55
2.54%		20.8
2 月23.75
1.55
6.98%		24.00
0.25
1.05%		23.80
-0.2
-0.83%		25.45
1.65
6.93%		 25.00
-0.45
-1.77%		24.80
-0.2
-0.8%		26.15
1.35
5.44%		25.60
-0.55
-2.1%		25.55
-0.05
-0.2%		 　25.60
0.05
0.2%		25.25
-0.35
-1.37%		25.55
0.3
1.19%		25.05
-0.5
-1.96%		24.75
-0.3
-1.2%		 　24.85
0.1
0.4%		24.75
-0.1
-0.4%		25.05
0.3
1.21%		25.00
-0.05
-0.2%		25.20
0.2
0.8%		 　　　25.05
-0.15
-0.6%		 25.04
3 月25.15
0.1
0.4%		25.35
0.2
0.8%		25.30
-0.05
-0.2%		 25.00
-0.3
-1.19%		24.60
-0.4
-1.6%		24.40
-0.2
-0.81%		25.80
1.4
5.74%		25.85
0.05
0.19%		 　27.65
1.8
6.96%		28.05
0.4
1.45%		27.90
-0.15
-0.53%		28.20
0.3
1.08%		28.90
0.7
2.48%		 　28.25
-0.65
-2.25%		28.20
-0.05
-0.18%		28.30
0.1
0.35%		28.25
-0.05
-0.18%		28.05
-0.2
-0.71%		 　28.10
0.05
0.18%		27.65
-0.45
-1.6%		27.50
-0.15
-0.54%		25.90
-1.6
-5.82%		26.75
0.85
3.28%		 26.94
4 月　26.10
-0.65
-2.43%		25.30
-0.8
-3.07%		 24.75
-0.55
-2.17%		25.80
1.05
4.24%		 　25.55
-0.25
-0.97%		25.25
-0.3
-1.17%		25.50
0.25
0.99%		25.75
0.25
0.98%		26.60
0.85
3.3%		 　26.85
0.25
0.94%		25.85
-1
-3.72%		25.70
-0.15
-0.58%		25.60
-0.1
-0.39%		25.25
-0.35
-1.37%		 　24.75
-0.5
-1.98%		24.80
0.05
0.2%		25.25
0.45
1.81%		24.85
-0.4
-1.58%		24.40
-0.45
-1.81%		 　24.45
0.05
0.2%		 25.38
5 月　25.25
0.8
3.27%		25.05
-0.2
-0.79%		25.05
0
0%		 　24.70
-0.35
-1.4%		24.70
0
0%		24.35
-0.35
-1.42%		23.90
-0.45
-1.85%		23.85
-0.05
-0.21%		 　23.55
-0.3
-1.26%		23.30
-0.25
-1.06%		22.50
-0.8
-3.43%		22.80
0.3
1.33%		22.10
-0.7
-3.07%		 　22.45
0.35
1.58%		22.65
0.2
0.89%		22.15
-0.5
-2.21%		21.70
-0.45
-2.03%		21.75
0.05
0.23%		 　21.55
-0.2
-0.92%		22.55
1
4.64%		22.45
-0.1
-0.44%		22.45
0
0%		23.19
6 月22.05
-0.4
-1.78%		 　20.65
-1.4
-6.35%		21.20
0.55
2.66%		21.40
0.2
0.94%		21.60
0.2
0.93%		21.65
0.05
0.23%		 　22.00
0.35
1.62%		21.75
-0.25
-1.14%		22.35
0.6
2.76%		22.35
0
0%		22.70
0.35
1.57%		 　22.85
0.15
0.66%		22.25
-0.6
-2.63%		22.60
0.35
1.57%		22.70
0.1
0.44%		22.80
0.1
0.44%		 　22.85
0.05
0.22%		22.40
-0.45
-1.97%		22.60
0.2
0.89%		22.60
0
0%		22.55
-0.05
-0.22%		 22.21
7 月　22.75
0.2
0.89%		22.75
0
0%		23.20
0.45
1.98%		23.35
0.15
0.65%		23.00
-0.35
-1.5%		 　22.90
-0.1
-0.43%		22.70
-0.2
-0.87%		22.80
0.1
0.44%		22.55
-0.25
-1.1%		22.40
-0.15
-0.67%		 　22.40
0
0%		22.55
0.15
0.67%		22.80
0.25
1.11%		23.35
0.55
2.41%		23.65
0.3
1.28%		 　23.45
-0.2
-0.85%		23.15
-0.3
-1.28%		23.25
0.1
0.43%		23.60
0.35
1.51%		23.30
-0.3
-1.27%		 　23.25
-0.05
-0.21%		23.40
0.15
0.65%		23.02
8 月23.50
0.1
0.43%		 23.70
0.2
0.85%		 　23.90
0.2
0.84%		23.80
-0.1
-0.42%		24.50
0.7
2.94%		21.65
-2.85
-11.63%		21.85
0.2
0.92%		 　21.65
-0.2
-0.92%		21.80
0.15
0.69%		21.90
0.1
0.46%		22.45
0.55
2.51%		22.60
0.15
0.67%		 　24.15
1.55
6.86%		24.40
0.25
1.04%		24.20
-0.2
-0.82%		24.60
0.4
1.65%		24.80
0.2
0.81%		 　24.60
-0.2
-0.81%		23.70
-0.9
-3.66%		23.55
-0.15
-0.63%		23.80
0.25
1.06%		23.70
-0.1
-0.42%		23.44
9 月 　23.70
0
0%		23.90
0.2
0.84%		24.55
0.65
2.72%		24.05
-0.5
-2.04%		25.70
1.65
6.86%		 　26.00
0.3
1.17%		26.65
0.65
2.5%		26.55
-0.1
-0.38%		26.55
0
0%		26.30
-0.25
-0.94%		 　25.85
-0.45
-1.71%		25.85
0
0%		25.80
-0.05
-0.19%		25.65
-0.15
-0.58%		25.60
-0.05
-0.19%		 　25.75
0.15
0.59%		25.60
-0.15
-0.58%		25.45
-0.15
-0.59%		25.55
0.1
0.39%		25.60
0.05
0.2%		 25.64
10 月26.75
1.15
4.49%		26.40
-0.35
-1.31%		26.60
0.2
0.76%		26.45
-0.15
-0.56%		26.00
-0.45
-1.7%		 　25.20
-0.8
-3.08%		24.55
-0.65
-2.58%		 24.65
0.1
0.41%		24.50
-0.15
-0.61%		 　24.35
-0.15
-0.61%		24.20
-0.15
-0.62%		24.45
0.25
1.03%		24.20
-0.25
-1.02%		23.85
-0.35
-1.45%		 　23.45
-0.4
-1.68%		23.50
0.05
0.21%		23.35
-0.15
-0.64%		23.10
-0.25
-1.07%		22.05
-1.05
-4.55%		 　22.05
0
0%		22.15
0.1
0.45%		22.05
-0.1
-0.45%		24.21
11 月22.05
0
0%		22.10
0.05
0.23%		 　21.35
-0.75
-3.39%		21.00
-0.35
-1.64%		21.15
0.15
0.71%		20.75
-0.4
-1.89%		21.35
0.6
2.89%		 　21.25
-0.1
-0.47%		20.55
-0.7
-3.29%		20.80
0.25
1.22%		20.60
-0.2
-0.96%		20.25
-0.35
-1.7%		 　20.20
-0.05
-0.25%		20.25
0.05
0.25%		20.00
-0.25
-1.23%		20.05
0.05
0.25%		20.60
0.55
2.74%		 　20.95
0.35
1.7%		21.05
0.1
0.48%		21.30
0.25
1.19%		21.45
0.15
0.7%		21.40
-0.05
-0.23%		 20.95
12 月　　21.55
0.15
0.7%		21.40
-0.15
-0.7%		21.60
0.2
0.93%		21.50
-0.1
-0.46%		21.55
0.05
0.23%		 　21.30
-0.25
-1.16%		21.25
-0.05
-0.23%		21.30
0.05
0.24%		21.40
0.1
0.47%		21.45
0.05
0.23%		 　21.30
-0.15
-0.7%		21.20
-0.1
-0.47%		21.10
-0.1
-0.47%		21.00
-0.1
-0.47%		20.85
-0.15
-0.71%		21.05
0.2
0.96%		 20.95
-0.1
-0.48%		21.50
0.55
2.63%		21.45
-0.05
-0.23%		21.35
-0.1
-0.47%		21.30
-0.05
-0.23%		　　　21.29

說明:最高漲幅:6.98%最低跌幅:-11.63% 最高價:28.90最低價:20.00平均價:23.61,灰色底表示週末,漲142天(52.6)元,跌151天(-49.85)元,平盤16天
7%=7,6%=1,5%=2,4%=6,3%=14,2%=17,1%=53,0%=58,-0%=1,-1%=1,-2%=2,-3%=3,-4%=10,-5%=32,-6%=38,-7%=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 3209 98915 62 2022720 20.75 20.75 20.35 20.35 0.10 0% 20.35 12 20.40 1 8.66
2012-01-03 3209 221050 133 4503462 20.35 20.55 20.20 20.40 0.05 0.25% 20.35 2 20.40 6 8.68
2012-01-04 3209 148100 99 3049589 20.50 20.75 20.45 20.55 0.15 0.74% 20.50 7 20.55 1 8.74
2012-01-05 3209 213413 98 4370682 20.55 20.60 20.40 20.45 0.10 -0.49% 20.45 3 20.50 21 8.70
2012-01-06 3209 228700 120 4720467 20.45 20.80 20.45 20.55 0.10 0.49% 20.55 12 20.70 7 8.74
2012-01-09 3209 123709 70 2529175 20.55 20.60 20.35 20.45 0.10 -0.49% 20.40 20 20.45 4 8.70
2012-01-10 3209 640610 332 13445939 20.70 21.25 20.60 21.20 0.75 3.67% 21.20 7 21.25 26 9.02
2012-01-11 3209 325877 168 6872380 21.30 21.40 20.85 20.90 0.30 -1.42% 20.90 9 21.00 6 8.89
2012-01-12 3209 219330 126 4536194 20.90 20.90 20.50 20.55 0.35 -1.67% 20.55 14 20.70 40 8.74
2012-01-13 3209 160581 105 3286820 20.75 20.75 20.35 20.35 0.20 -0.97% 20.30 24 20.35 16 8.66
2012-01-16 3209 155403 87 3173410 20.65 20.65 20.35 20.40 0.05 0.25% 20.40 17 20.45 1 8.68
2012-01-17 3209 263050 140 5432880 20.55 20.80 20.40 20.70 0.30 1.47% 20.70 18 20.75 17 8.81
2012-01-18 3209 584150 328 12433150 20.70 21.60 20.70 21.15 0.45 2.17% 21.15 6 21.20 22 9.00
2012-01-30 3209 367881 195 7924140 21.65 21.65 21.20 21.65 0.50 2.36% 21.60 10 21.65 5 9.21
2012-01-31 3209 529999 275 11703273 21.65 22.40 21.55 22.20 0.55 2.54% 22.20 7 22.25 11 9.45
2012-02-01 3209 1406562 554 32873167 22.60 23.75 22.25 23.75 1.55 6.98% 23.75 59 0.00 0 10.11
2012-02-02 3209 957777 471 23031166 24.00 24.50 23.55 24.00 0.25 1.05% 23.95 4 24.00 4 10.21
2012-02-03 3209 330138 188 7889721 24.00 24.10 23.60 23.80 0.20 -0.83% 23.80 9 23.85 6 10.13
2012-02-04 3209 1985829 817 50217517 24.00 25.45 24.00 25.45 1.65 6.93% 25.45 280 0.00 0 10.83
2012-02-06 3209 963879 442 24362734 25.65 25.80 24.80 25.00 0.45 -1.77% 25.00 2 25.05 4 10.64
2012-02-07 3209 741782 308 18512812 25.00 25.30 24.65 24.80 0.20 -0.8% 24.75 9 24.80 1 10.55
2012-02-08 3209 1484310 714 38728160 25.25 26.50 24.90 26.15 1.35 5.44% 26.10 64 26.15 8 11.13
2012-02-09 3209 1112388 568 28858925 26.15 26.50 25.50 25.60 0.55 -2.1% 25.60 9 25.70 2 10.89
2012-02-10 3209 1004265 450 25785963 25.60 26.30 25.40 25.55 0.05 -0.2% 25.50 23 25.60 3 10.87
2012-02-13 3209 573540 254 14623621 25.55 25.80 25.35 25.60 0.05 0.2% 25.55 6 25.60 2 10.89
2012-02-14 3209 363965 171 9231062 25.70 25.85 25.15 25.25 0.35 -1.37% 25.25 1 25.40 3 10.74
2012-02-15 3209 1110693 435 28694248 25.25 26.35 25.25 25.55 0.30 1.19% 25.55 6 25.60 1 10.87
2012-02-16 3209 783765 387 20074475 25.55 26.15 25.05 25.05 0.50 -1.96% 25.05 18 25.20 2 10.66
2012-02-17 3209 514200 253 12892889 25.85 25.85 24.70 24.75 0.30 -1.2% 24.75 8 24.80 4 10.53
2012-02-20 3209 334250 158 8308159 24.85 25.20 24.70 24.85 0.10 0.4% 24.85 27 24.95 1 10.57
2012-02-21 3209 246515 150 6128138 25.00 25.20 24.70 24.75 0.10 -0.4% 24.75 15 24.80 1 10.53
2012-02-22 3209 411196 213 10324850 24.75 25.50 24.75 25.05 0.30 1.21% 25.00 27 25.05 8 10.66
2012-02-23 3209 425270 194 10675980 25.05 25.35 24.95 25.00 0.05 -0.2% 25.00 5 25.10 6 10.64
2012-02-24 3209 504550 252 12749160 25.10 25.60 24.90 25.20 0.20 0.8% 25.20 10 25.25 18 10.72
2012-02-29 3209 291304 146 7352558 25.80 25.80 25.00 25.05 0.15 -0.6% 25.05 16 25.10 3 10.66
2012-03-01 3209 307229 142 7705125 25.25 25.25 24.95 25.15 0.10 0.4% 25.10 3 25.15 4 10.70
2012-03-02 3209 396135 222 10052704 25.30 25.60 25.20 25.35 0.20 0.8% 25.35 23 25.40 1 10.79
2012-03-03 3209 250244 136 6343870 25.45 25.50 25.10 25.30 0.05 -0.2% 25.30 51 25.35 11 10.77
2012-03-05 3209 282409 135 7089225 25.30 25.40 24.95 25.00 0.30 -1.19% 24.95 15 25.00 10 10.64
2012-03-06 3209 568505 206 13984724 25.15 25.20 24.20 24.60 0.40 -1.6% 24.60 2 24.70 20 10.47
2012-03-07 3209 788191 276 19028537 24.50 24.60 23.85 24.40 0.20 -0.81% 24.35 1 24.40 7 10.38
2012-03-08 3209 1175731 553 29990396 24.45 26.10 24.45 25.80 1.40 5.74% 25.65 8 25.80 12 10.98
2012-03-09 3209 1408151 581 36609347 26.00 26.30 25.65 25.85 0.05 0.19% 25.85 3 25.90 12 11.00
2012-03-12 3209 4727771 1618 129315949 26.00 27.65 26.00 27.65 1.80 6.96% 27.65 52 0.00 0 11.77
2012-03-13 3209 6428481 2702 181950711 28.25 28.90 27.80 28.05 0.40 1.45% 28.05 56 28.10 2 11.94
2012-03-14 3209 2081931 1000 58036984 28.20 28.30 27.60 27.90 0.15 -0.53% 27.80 14 27.90 6 11.87
2012-03-15 3209 1932684 987 54567477 28.00 28.80 27.55 28.20 0.30 1.08% 28.20 110 28.25 6 12.00
2012-03-16 3209 2263064 1104 65128631 28.50 29.10 28.30 28.90 0.70 2.48% 28.90 1 28.95 40 12.30
2012-03-19 3209 1407348 658 40343523 29.20 29.30 28.25 28.25 0.65 -2.25% 28.25 8 28.30 6 12.02
2012-03-20 3209 971090 505 27318227 28.20 28.40 27.80 28.20 0.05 -0.18% 28.20 7 28.25 2 12.00
2012-03-21 3209 1669394 797 47694087 28.20 28.90 28.10 28.30 0.10 0.35% 28.30 1 28.40 1 12.04
2012-03-22 3209 1243150 502 35354784 28.30 28.70 28.20 28.25 0.05 -0.18% 28.25 15 28.30 13 12.02
2012-03-23 3209 607094 292 17138129 28.25 28.45 28.05 28.05 0.20 -0.71% 28.05 22 28.15 6 11.94
2012-03-26 3209 444014 214 12505240 28.10 28.45 28.00 28.10 0.05 0.18% 28.10 52 28.15 2 11.96
2012-03-27 3209 763750 298 21373747 28.40 28.40 27.65 27.65 0.45 -1.6% 27.65 19 27.75 2 11.77
2012-03-28 3209 621667 262 17159021 27.40 28.00 27.40 27.50 0.15 -0.54% 27.50 15 27.60 2 11.70
2012-03-29 3209 1255748 588 33187047 27.40 27.40 25.60 25.90 1.60 -5.82% 25.80 17 25.90 7 11.02
2012-03-30 3209 628395 339 16282933 25.60 26.75 25.20 26.75 0.85 3.28% 26.75 1 26.80 5 11.38
2012-04-02 3209 402300 207 10568780 26.60 26.70 26.10 26.10 0.65 -2.43% 26.10 36 26.15 10 11.60
2012-04-03 3209 603936 331 15492574 26.10 26.50 25.30 25.30 0.80 -3.07% 25.30 10 25.50 8 11.24
2012-04-05 3209 589951 291 14344243 23.80 25.00 23.80 24.75 0.55 -2.17% 24.75 12 24.80 1 11.00
2012-04-06 3209 374210 207 9567794 25.00 25.95 24.95 25.80 1.05 4.24% 25.70 7 25.80 2 11.47
2012-04-09 3209 159500 80 4073823 25.80 25.80 25.10 25.55 0.25 -0.97% 25.50 18 25.55 1 11.36
2012-04-10 3209 417733 228 10675728 25.60 26.00 25.20 25.25 0.30 -1.17% 25.25 8 25.45 3 11.22
2012-04-11 3209 240601 133 6081034 25.00 25.60 25.00 25.50 0.25 0.99% 25.45 2 25.60 6 11.33
2012-04-12 3209 317787 181 8211262 25.55 26.00 25.55 25.75 0.25 0.98% 25.70 5 25.75 4 11.44
2012-04-13 3209 538147 302 14157134 25.85 26.60 25.85 26.60 0.85 3.3% 26.50 3 26.60 31 11.82
2012-04-16 3209 941806 438 25227218 26.60 27.40 26.20 26.85 0.25 0.94% 26.80 6 26.85 1 11.93
2012-04-17 3209 398500 233 10429374 26.85 26.85 25.80 25.85 1.00 -3.72% 25.85 6 25.95 3 11.49
2012-04-18 3209 259350 156 6677476 26.20 26.20 25.50 25.70 0.15 -0.58% 25.70 1 25.85 6 11.42
2012-04-19 3209 151391 84 3898736 25.70 25.95 25.50 25.60 0.10 -0.39% 25.60 9 25.65 1 11.38
2012-04-20 3209 211686 130 5421669 26.00 26.10 25.20 25.25 0.35 -1.37% 25.25 3 25.50 2 11.22
2012-04-23 3209 185951 121 4624794 25.25 25.50 24.70 24.75 0.50 -1.98% 24.75 3 24.90 1 11.00
2012-04-24 3209 182000 85 4517650 24.50 25.05 24.40 24.80 0.05 0.2% 24.75 2 24.90 8 11.02
2012-04-25 3209 103269 70 2600709 25.10 25.40 25.00 25.25 0.45 1.81% 25.25 16 25.30 11 11.22
2012-04-26 3209 192231 102 4823812 25.45 25.45 24.85 24.85 0.40 -1.58% 24.85 2 25.00 5 11.04
2012-04-27 3209 229104 142 5624753 25.00 25.00 24.35 24.40 0.45 -1.81% 24.40 17 24.50 2 10.84
2012-04-30 3209 161394 115 3939980 24.40 24.60 24.25 24.45 0.05 0.2% 24.45 15 24.55 11 10.87
2012-05-02 3209 305963 163 7650970 24.50 25.30 24.50 25.25 0.80 3.27% 25.20 2 25.25 4 13.65
2012-05-03 3209 115287 82 2888753 25.25 25.25 24.95 25.05 0.20 -0.79% 25.00 2 25.05 11 13.54
2012-05-04 3209 161050 100 4048050 25.15 25.40 25.05 25.05 0.00 0% 25.05 18 25.15 7 13.54
2012-05-07 3209 120900 72 2974079 24.60 24.80 24.55 24.70 0.35 -1.4% 24.65 6 24.80 12 13.35
2012-05-08 3209 135378 81 3344034 24.60 24.85 24.50 24.70 0.00 0% 24.65 5 24.70 2 13.35
2012-05-09 3209 135015 65 3299817 24.30 24.60 24.30 24.35 0.35 -1.42% 24.35 19 24.45 1 13.16
2012-05-10 3209 319578 188 7692711 24.30 24.30 23.85 23.90 0.45 -1.85% 23.90 2 24.05 5 12.92
2012-05-11 3209 162746 95 3882204 23.80 24.05 23.65 23.85 0.05 -0.21% 23.85 3 24.00 7 12.89
2012-05-14 3209 128956 79 3052015 23.80 23.85 23.50 23.55 0.30 -1.26% 23.55 1 23.70 22 12.73
2012-05-15 3209 115700 69 2699493 23.30 23.50 23.25 23.30 0.25 -1.06% 23.30 3 23.40 5 12.59
2012-05-16 3209 373990 166 8550972 23.25 23.25 22.50 22.50 0.80 -3.43% 22.50 16 22.55 2 12.16
2012-05-17 3209 151472 109 3434606 22.50 22.90 22.50 22.80 0.30 1.33% 22.80 4 22.85 5 12.32
2012-05-18 3209 273545 140 6082743 22.80 22.80 22.10 22.10 0.70 -3.07% 22.10 1 22.25 2 11.95
2012-05-21 3209 104500 55 2340849 22.50 22.80 22.20 22.45 0.35 1.58% 22.30 3 22.45 1 12.14
2012-05-22 3209 101959 57 2300020 22.65 22.65 22.40 22.65 0.20 0.89% 22.50 7 22.65 11 12.24
2012-05-23 3209 71363 48 1587262 22.50 22.50 22.10 22.15 0.50 -2.21% 22.15 9 22.30 6 11.97
2012-05-24 3209 168237 95 3695191 22.20 22.35 21.65 21.70 0.45 -2.03% 21.70 58 21.80 2 11.73
2012-05-25 3209 82518 56 1797386 21.95 21.95 21.70 21.75 0.05 0.23% 21.70 41 21.75 1 11.76
2012-05-28 3209 134550 80 2879421 21.85 21.85 21.05 21.55 0.20 -0.92% 21.50 4 21.55 8 11.65
2012-05-29 3209 209300 123 4654513 21.60 22.60 21.60 22.55 1.00 4.64% 22.55 4 22.60 2 12.19
2012-05-30 3209 116000 67 2611500 22.80 22.80 22.25 22.45 0.10 -0.44% 22.45 1 22.60 12 12.14
2012-05-31 3209 81200 49 1810029 22.30 22.50 22.05 22.45 0.00 0% 22.35 1 22.50 1 12.14
2012-06-01 3209 154400 75 3415359 22.10 22.30 22.00 22.05 0.40 -1.78% 22.05 8 22.10 2 11.92
2012-06-04 3209 306400 160 6433908 21.60 21.60 20.60 20.65 1.40 -6.35% 20.65 9 20.80 1 11.16
2012-06-05 3209 148318 76 3145189 20.80 21.40 20.80 21.20 0.55 2.66% 21.20 4 21.30 2 11.52
2012-06-06 3209 92200 56 1982430 21.50 21.70 21.40 21.40 0.20 0.94% 21.40 6 21.60 18 11.63
2012-06-07 3209 196200 91 4275560 21.65 22.00 21.50 21.60 0.20 0.93% 21.55 1 21.60 5 11.74
2012-06-08 3209 126150 63 2740397 21.60 21.95 21.60 21.65 0.05 0.23% 21.60 35 21.75 3 11.77
2012-06-11 3209 183301 85 4033032 21.80 22.10 21.80 22.00 0.35 1.62% 22.00 3 22.05 1 11.96
2012-06-12 3209 100000 43 2186800 22.00 22.00 21.65 21.75 0.25 -1.14% 21.75 4 21.80 1 11.82
2012-06-13 3209 196500 105 4384799 22.05 22.55 22.05 22.35 0.60 2.76% 22.30 23 22.40 4 12.15
2012-06-14 3209 136639 73 3051098 22.50 22.50 22.25 22.35 0.00 0% 22.25 7 22.40 7 12.15
2012-06-15 3209 161779 97 3672001 22.55 22.85 22.50 22.70 0.35 1.57% 22.70 2 22.75 2 12.34
2012-06-18 3209 292822 124 6719929 22.85 23.10 22.75 22.85 0.15 0.66% 22.85 5 23.00 5 12.42
2012-06-19 3209 261557 131 5900708 22.85 22.95 22.25 22.25 0.60 -2.63% 22.25 18 22.60 8 12.09
2012-06-20 3209 141031 82 3191849 22.40 22.80 22.40 22.60 0.35 1.57% 22.60 2 22.65 20 12.28
2012-06-21 3209 186929 94 4241594 22.60 22.85 22.60 22.70 0.10 0.44% 22.70 12 22.80 2 12.34
2012-06-22 3209 129935 68 2954568 22.50 22.90 22.50 22.80 0.10 0.44% 22.75 4 22.80 3 12.39
2012-06-25 3209 79602 57 1818423 22.80 22.95 22.80 22.85 0.05 0.22% 22.85 1 22.90 13 12.42
2012-06-26 3209 152587 102 3437196 22.65 22.85 22.40 22.40 0.45 -1.97% 22.40 10 22.60 8 12.17
2012-06-27 3209 91072 47 2053569 22.40 22.70 22.40 22.60 0.20 0.89% 22.50 2 22.60 2 12.28
2012-06-28 3209 114480 54 2598948 22.90 22.90 22.60 22.60 0.00 0% 22.60 1 22.65 1 12.28
2012-06-29 3209 201801 95 4566761 22.80 22.85 22.50 22.55 0.05 -0.22% 22.55 13 22.60 6 12.26
2012-07-02 3209 172285 86 3936139 22.85 22.95 22.75 22.75 0.20 0.89% 22.75 6 22.85 5 12.36
2012-07-03 3209 177149 100 4038146 22.55 22.95 22.55 22.75 0.00 0% 22.75 9 22.85 3 12.36
2012-07-04 3209 281839 138 6505246 22.85 23.25 22.85 23.20 0.45 1.98% 23.15 16 23.20 2 12.61
2012-07-05 3209 278000 156 6498048 23.40 23.50 23.30 23.35 0.15 0.65% 23.30 31 23.40 44 12.69
2012-07-06 3209 152647 90 3523165 23.10 23.25 23.00 23.00 0.35 -1.5% 22.95 12 23.00 28 12.50
2012-07-09 3209 102033 47 2350549 23.00 23.30 22.90 22.90 0.10 -0.43% 22.90 27 22.95 2 12.45
2012-07-10 3209 188661 82 4304135 23.10 23.10 22.70 22.70 0.20 -0.87% 22.70 11 22.75 1 12.34
2012-07-11 3209 64964 44 1478282 22.70 22.95 22.65 22.80 0.10 0.44% 22.80 16 22.95 6 12.39
2012-07-12 3209 119318 64 2699203 22.60 22.80 22.55 22.55 0.25 -1.1% 22.55 2 22.60 3 12.26
2012-07-13 3209 116750 50 2628512 22.55 22.65 22.40 22.40 0.15 -0.67% 22.40 14 22.45 5 12.17
2012-07-16 3209 81200 52 1828620 22.60 22.75 22.40 22.40 0.00 0% 22.40 23 22.55 1 12.17
2012-07-17 3209 77523 49 1748314 22.30 22.65 22.30 22.55 0.15 0.67% 22.55 11 22.60 13 12.26
2012-07-18 3209 99705 82 2262180 22.55 22.80 22.45 22.80 0.25 1.11% 22.70 8 22.85 6 12.39
2012-07-19 3209 583150 343 13686930 23.00 23.75 23.00 23.35 0.55 2.41% 23.30 6 23.40 7 12.69
2012-07-20 3209 185500 140 4365300 23.55 23.65 23.35 23.65 0.30 1.28% 23.50 6 23.65 12 12.85
2012-07-23 3209 120150 83 2793910 23.45 23.50 23.15 23.45 0.20 -0.85% 23.35 6 23.45 4 12.74
2012-07-24 3209 186910 89 4341380 23.45 23.45 23.10 23.15 0.30 -1.28% 23.15 15 23.35 10 12.58
2012-07-25 3209 168900 88 3945590 23.15 23.45 23.15 23.25 0.10 0.43% 23.25 2 23.50 23 12.64
2012-07-26 3209 135615 83 3191902 23.30 23.65 23.25 23.60 0.35 1.51% 23.60 6 23.65 24 12.83
2012-07-27 3209 360900 156 8448729 23.90 23.90 23.25 23.30 0.30 -1.27% 23.30 18 23.35 5 12.66
2012-07-30 3209 187672 101 4382673 23.50 23.55 23.25 23.25 0.05 -0.21% 23.25 22 23.35 27 12.64
2012-07-31 3209 160659 87 3752288 23.35 23.45 23.25 23.40 0.15 0.65% 23.35 5 23.45 10 12.72
2012-08-01 3209 182621 104 4298080 23.35 23.65 23.35 23.50 0.10 0.43% 23.50 9 23.60 16 12.77
2012-08-03 3209 260311 157 6156338 23.50 23.75 23.50 23.70 0.20 0.85% 23.70 9 23.75 7 12.88
2012-08-06 3209 428536 171 10250234 23.95 24.15 23.75 23.90 0.20 0.84% 23.90 1 23.95 8 12.99
2012-08-07 3209 388580 190 9266799 23.95 23.95 23.70 23.80 0.10 -0.42% 23.75 2 23.80 4 12.93
2012-08-08 3209 1297697 524 31264278 24.00 24.50 23.85 24.50 0.70 2.94% 24.45 1 24.50 4 13.32
2012-08-09 3209 932017 498 20170561 21.30 22.10 21.30 21.65 0.00 -11.63% 21.65 44 21.70 7 12.96
2012-08-10 3209 390233 208 8545162 21.80 22.10 21.75 21.85 0.20 0.92% 21.85 10 21.90 3 13.08
2012-08-13 3209 258369 160 5638808 22.10 22.10 21.65 21.65 0.20 -0.92% 21.65 13 21.80 7 12.96
2012-08-14 3209 217800 112 4759200 21.70 22.05 21.70 21.80 0.15 0.69% 21.75 16 21.80 3 13.05
2012-08-15 3209 224502 154 4936894 21.95 22.15 21.85 21.90 0.10 0.46% 21.90 7 22.00 34 13.11
2012-08-16 3209 691006 310 15351281 21.90 22.65 21.80 22.45 0.55 2.51% 22.40 7 22.45 5 13.44
2012-08-17 3209 603350 285 13742160 22.55 23.00 22.50 22.60 0.15 0.67% 22.60 21 22.75 1 13.53
2012-08-20 3209 1687592 918 40079208 23.30 24.15 22.85 24.15 1.55 6.86% 24.15 89 0.00 0 14.46
2012-08-21 3209 1544965 967 37664796 24.50 24.75 23.70 24.40 0.25 1.04% 24.40 39 24.45 8 14.61
2012-08-22 3209 926475 520 22718241 24.75 24.85 24.15 24.20 0.20 -0.82% 24.20 82 24.30 50 14.49
2012-08-23 3209 735648 375 17944726 24.15 24.80 24.00 24.60 0.40 1.65% 24.50 1 24.60 19 14.73
2012-08-24 3209 1006750 460 24955736 24.60 25.25 24.15 24.80 0.20 0.81% 24.80 10 25.00 29 14.85
2012-08-27 3209 636952 456 15851468 25.00 25.25 24.50 24.60 0.20 -0.81% 24.60 9 24.65 1 14.73
2012-08-28 3209 638350 308 15333814 24.60 24.65 23.70 23.70 0.90 -3.66% 23.70 46 23.85 10 14.19
2012-08-29 3209 279645 163 6619616 23.70 23.90 23.45 23.55 0.15 -0.63% 23.55 22 23.60 3 14.10
2012-08-30 3209 476750 184 11424625 23.55 24.25 23.55 23.80 0.25 1.06% 23.80 11 23.90 28 14.25
2012-08-31 3209 120250 76 2853110 23.60 24.00 23.60 23.70 0.10 -0.42% 23.70 20 23.80 11 14.19
2012-09-03 3209 258750 141 6174600 23.80 24.05 23.70 23.70 0.00 0% 23.70 2 23.85 1 15.29
2012-09-04 3209 259875 122 6205800 23.95 24.10 23.75 23.90 0.20 0.84% 23.80 18 23.90 3 15.42
2012-09-05 3209 570650 267 13872656 23.90 24.60 23.90 24.55 0.65 2.72% 24.50 2 24.55 10 15.84
2012-09-06 3209 244010 132 5903341 24.55 24.65 23.95 24.05 0.50 -2.04% 24.05 3 24.20 4 15.52
2012-09-07 3209 3229707 1033 82846109 25.35 25.70 25.25 25.70 1.65 6.86% 25.70 130 0.00 0 16.58
2012-09-10 3209 2349922 1108 61079625 26.00 26.40 25.55 26.00 0.30 1.17% 26.00 49 26.05 10 16.77
2012-09-11 3209 2308447 1391 62156741 26.50 27.40 26.40 26.65 0.65 2.5% 26.65 2 26.70 7 17.19
2012-09-12 3209 1679407 925 45012382 27.00 27.30 26.50 26.55 0.10 -0.38% 26.50 15 26.55 7 17.13
2012-09-13 3209 487250 284 12987896 26.55 26.95 26.40 26.55 0.00 0% 26.55 7 26.60 12 17.13
2012-09-14 3209 714150 447 18833140 26.80 26.85 26.00 26.30 0.25 -0.94% 26.30 12 26.50 4 16.97
2012-09-17 3209 640688 334 16628532 26.30 26.35 25.80 25.85 0.45 -1.71% 25.85 11 25.90 6 16.68
2012-09-18 3209 538636 231 13967993 25.80 26.15 25.60 25.85 0.00 0% 25.85 42 25.90 2 16.68
2012-09-19 3209 375359 170 9713061 26.00 26.10 25.80 25.80 0.05 -0.19% 25.75 14 25.80 22 16.65
2012-09-20 3209 360116 257 9288662 26.05 26.05 25.65 25.65 0.15 -0.58% 25.65 10 25.70 1 16.55
2012-09-21 3209 343706 269 8807348 25.70 25.80 25.55 25.60 0.05 -0.19% 25.60 9 25.65 1 16.52
2012-09-24 3209 291351 206 7493429 25.70 25.95 25.50 25.75 0.15 0.59% 25.75 12 25.90 9 16.61
2012-09-25 3209 363880 198 9338933 25.80 25.80 25.55 25.60 0.15 -0.58% 25.60 23 25.70 6 16.52
2012-09-26 3209 313032 168 7996404 25.60 25.70 25.45 25.45 0.15 -0.59% 25.45 17 25.55 1 16.42
2012-09-27 3209 168243 131 4292976 25.45 25.60 25.45 25.55 0.10 0.39% 25.55 5 25.60 6 16.48
2012-09-28 3209 249736 164 6416213 25.85 25.90 25.60 25.60 0.05 0.2% 25.60 9 25.70 11 16.52
2012-10-01 3209 1069556 496 28241226 25.60 26.80 25.60 26.75 1.15 4.49% 26.75 2 26.80 12 17.26
2012-10-02 3209 318329 215 8449040 26.90 26.90 26.35 26.40 0.35 -1.31% 26.35 10 26.40 12 17.03
2012-10-03 3209 969736 471 25974100 26.40 27.20 26.30 26.60 0.20 0.76% 26.55 17 26.60 3 17.16
2012-10-04 3209 795388 280 20989935 26.30 26.80 26.00 26.45 0.15 -0.56% 26.45 17 26.50 17 17.06
2012-10-05 3209 371099 178 9748112 26.50 26.70 26.00 26.00 0.45 -1.7% 26.00 63 26.05 10 16.77
2012-10-08 3209 773474 398 19824289 26.00 26.10 25.20 25.20 0.80 -3.08% 25.20 50 25.40 2 16.26
2012-10-09 3209 743879 380 18517822 25.35 25.50 24.55 24.55 0.65 -2.58% 24.55 17 24.60 1 15.84
2012-10-11 3209 346621 190 8494862 24.55 24.80 24.30 24.65 0.10 0.41% 24.65 7 24.75 6 15.90
2012-10-12 3209 291689 164 7200726 24.70 24.95 24.40 24.50 0.15 -0.61% 24.50 2 24.55 3 15.81
2012-10-15 3209 196800 115 4794340 24.50 24.75 24.25 24.35 0.15 -0.61% 24.35 2 24.40 1 15.71
2012-10-16 3209 264375 147 6416859 24.35 24.45 24.10 24.20 0.15 -0.62% 24.20 7 24.30 11 15.61
2012-10-17 3209 165571 121 4062801 24.45 24.70 24.40 24.45 0.25 1.03% 24.45 18 24.50 31 15.77
2012-10-18 3209 162686 84 3963784 24.50 24.60 24.15 24.20 0.25 -1.02% 24.20 6 24.30 2 15.61
2012-10-19 3209 247072 149 5909931 24.20 24.20 23.80 23.85 0.35 -1.45% 23.85 9 23.95 11 15.39
2012-10-22 3209 211150 126 4928578 23.05 23.70 23.05 23.45 0.40 -1.68% 23.40 3 23.45 5 15.13
2012-10-23 3209 108958 86 2569711 23.50 23.65 23.50 23.50 0.05 0.21% 23.50 5 23.60 5 15.16
2012-10-24 3209 137630 71 3215653 23.35 23.50 23.25 23.35 0.15 -0.64% 23.30 19 23.35 2 15.06
2012-10-25 3209 161874 90 3771925 23.50 23.60 23.10 23.10 0.25 -1.07% 23.10 2 23.30 7 14.90
2012-10-26 3209 392430 210 8777102 23.15 23.20 22.05 22.05 1.05 -4.55% 22.05 18 22.15 1 14.23
2012-10-29 3209 286878 124 6346926 22.00 22.35 22.00 22.05 0.00 0% 22.05 9 22.15 3 14.23
2012-10-30 3209 187310 115 4202832 22.50 22.80 22.10 22.15 0.10 0.45% 22.15 13 22.35 2 14.29
2012-10-31 3209 179360 118 3975686 22.20 22.45 22.00 22.05 0.10 -0.45% 22.05 25 22.25 17 14.23
2012-11-01 3209 364625 173 7973777 22.20 22.20 21.50 22.05 0.00 0% 22.05 2 22.15 11 15.42
2012-11-02 3209 272968 160 6079190 22.05 22.55 22.05 22.10 0.05 0.23% 22.10 9 22.20 12 15.45
2012-11-05 3209 316937 157 6802001 22.10 22.10 21.20 21.35 0.75 -3.39% 21.35 3 21.45 22 14.93
2012-11-06 3209 406460 270 8457310 21.35 21.35 20.45 21.00 0.35 -1.64% 21.00 2 21.05 1 14.69
2012-11-07 3209 305985 188 6433231 20.95 21.25 20.80 21.15 0.15 0.71% 21.15 10 21.20 8 14.79
2012-11-08 3209 235970 152 4880375 20.60 20.90 20.50 20.75 0.40 -1.89% 20.70 10 20.75 2 14.51
2012-11-09 3209 519297 277 10915204 20.50 21.35 20.45 21.35 0.60 2.89% 21.30 2 21.40 2 14.93
2012-11-12 3209 199357 134 4215484 21.35 21.45 21.00 21.25 0.10 -0.47% 21.20 2 21.25 8 14.86
2012-11-13 3209 230691 133 4789601 21.25 21.35 20.55 20.55 0.70 -3.29% 20.55 14 20.65 8 14.37
2012-11-14 3209 123430 86 2551344 20.55 20.80 20.55 20.80 0.25 1.22% 20.75 3 20.80 3 14.55
2012-11-15 3209 200885 128 4135018 20.50 20.80 20.45 20.60 0.20 -0.96% 20.60 13 20.70 5 14.41
2012-11-16 3209 243500 126 4938074 19.80 20.75 19.80 20.25 0.35 -1.7% 20.25 7 20.30 6 14.16
2012-11-19 3209 135545 73 2748456 20.30 20.40 20.15 20.20 0.05 -0.25% 20.15 9 20.20 5 14.13
2012-11-20 3209 62930 55 1275241 20.50 20.50 20.05 20.25 0.05 0.25% 20.10 2 20.15 1 14.16
2012-11-21 3209 123479 78 2483780 20.25 20.35 19.90 20.00 0.25 -1.23% 20.00 4 20.05 15 13.99
2012-11-22 3209 76730 43 1544150 20.20 20.20 20.00 20.05 0.05 0.25% 20.00 26 20.10 4 14.02
2012-11-23 3209 118051 75 2414544 20.35 20.60 20.35 20.60 0.55 2.74% 20.60 4 20.65 2 14.41
2012-11-26 3209 208585 124 4385001 20.95 21.25 20.70 20.95 0.35 1.7% 20.95 4 21.05 3 14.65
2012-11-27 3209 123594 97 2616163 21.00 21.30 21.00 21.05 0.10 0.48% 21.05 1 21.15 2 14.72
2012-11-28 3209 89188 69 1892552 21.05 21.30 21.05 21.30 0.25 1.19% 21.20 4 21.30 4 14.90
2012-11-29 3209 231643 152 4982990 21.40 21.70 21.40 21.45 0.15 0.7% 21.45 20 21.50 8 15.00
2012-11-30 3209 198755 100 4270330 21.50 21.65 21.30 21.40 0.05 -0.23% 21.40 11 21.50 5 14.97
2012-12-03 3209 133021 85 2859402 21.60 21.60 21.30 21.55 0.15 0.7% 21.50 5 21.55 4 15.07
2012-12-04 3209 124422 85 2666125 21.50 21.55 21.30 21.40 0.15 -0.7% 21.40 26 21.50 1 14.97
2012-12-05 3209 226830 109 4912995 21.30 21.85 21.30 21.60 0.20 0.93% 21.60 4 21.70 3 15.10
2012-12-06 3209 153890 99 3335246 21.85 21.85 21.50 21.50 0.10 -0.46% 21.50 6 21.65 4 15.03
2012-12-07 3209 106700 70 2295215 21.60 21.60 21.40 21.55 0.05 0.23% 21.45 3 21.55 5 15.07
2012-12-10 3209 142109 87 3029709 21.55 21.55 21.10 21.30 0.25 -1.16% 21.30 1 21.40 3 14.90
2012-12-11 3209 73526 51 1549498 21.30 21.45 20.80 21.25 0.05 -0.23% 21.20 2 21.25 3 14.86
2012-12-12 3209 123763 89 2639047 21.30 21.45 21.25 21.30 0.05 0.24% 21.30 7 21.40 16 14.90
2012-12-13 3209 137348 68 2950009 21.25 21.55 21.25 21.40 0.10 0.47% 21.40 11 21.50 1 14.97
2012-12-14 3209 110130 59 2360595 21.70 21.70 21.35 21.45 0.05 0.23% 21.40 5 21.45 9 15.00
2012-12-17 3209 153961 97 3268071 21.40 21.45 21.05 21.30 0.15 -0.7% 21.15 11 21.35 2 14.90
2012-12-18 3209 100900 65 2145217 21.20 21.35 21.20 21.20 0.10 -0.47% 21.20 10 21.30 5 14.83
2012-12-19 3209 93880 73 1992515 21.30 21.40 21.10 21.10 0.10 -0.47% 21.10 22 21.30 28 14.76
2012-12-20 3209 60700 53 1277179 21.10 21.20 21.00 21.00 0.10 -0.47% 21.00 15 21.05 1 14.69
2012-12-21 3209 120668 68 2525543 21.00 21.05 20.80 20.85 0.15 -0.71% 20.85 13 20.95 1 14.58
2012-12-22 3209 66265 41 1391915 20.85 21.05 20.85 21.05 0.20 0.96% 21.00 3 21.05 13 14.72
2012-12-24 3209 63740 43 1340615 21.00 21.20 20.95 20.95 0.10 -0.48% 20.95 2 21.00 2 14.65
2012-12-25 3209 111048 91 2348562 20.95 21.50 20.95 21.50 0.55 2.63% 21.50 1 21.55 7 15.03
2012-12-26 3209 103860 64 2227613 21.50 21.55 21.25 21.45 0.05 -0.23% 21.40 3 21.50 2 15.00
2012-12-27 3209 146091 89 3102725 21.40 21.40 21.20 21.35 0.10 -0.47% 21.20 17 21.35 3 14.93
2012-12-28 3209 86679 62 1852143 21.40 21.45 21.30 21.30 0.05 -0.23% 21.30 4 21.40 2 14.90