明泰(3380)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　21.65
0
0%		22.00
0.35
1.62%		22.75
0.75
3.41%		23.40
0.65
2.86%		23.35
-0.05
-0.21%		 　22.95
-0.4
-1.71%		23.50
0.55
2.4%		22.80
-0.7
-2.98%		22.85
0.05
0.22%		22.50
-0.35
-1.53%		 　24.05
1.55
6.89%		24.25
0.2
0.83%		23.65
-0.6
-2.47%		 　　　　　　　　　　25.30
1.65
6.98%		25.15
-0.15
-0.59%		23.47
2 月25.00
-0.15
-0.6%		25.50
0.5
2%		25.95
0.45
1.76%		25.65
-0.3
-1.16%		 24.90
-0.75
-2.92%		25.10
0.2
0.8%		25.35
0.25
1%		24.95
-0.4
-1.58%		24.65
-0.3
-1.2%		 　24.85
0.2
0.81%		24.90
0.05
0.2%		25.75
0.85
3.41%		25.90
0.15
0.58%		25.80
-0.1
-0.39%		 　25.65
-0.15
-0.58%		25.75
0.1
0.39%		25.75
0
0%		25.75
0
0%		25.10
-0.65
-2.52%		 　　　24.60
-0.5
-1.99%		 25.25
3 月24.80
0.2
0.81%		25.55
0.75
3.02%		25.55
0
0%		 25.45
-0.1
-0.39%		24.85
-0.6
-2.36%		25.75
0.9
3.62%		25.65
-0.1
-0.39%		26.00
0.35
1.36%		 　25.90
-0.1
-0.38%		25.90
0
0%		26.30
0.4
1.54%		26.60
0.3
1.14%		26.10
-0.5
-1.88%		 　25.90
-0.2
-0.77%		26.05
0.15
0.58%		26.00
-0.05
-0.19%		27.55
1.55
5.96%		27.50
-0.05
-0.18%		 　27.00
-0.5
-1.82%		26.20
-0.8
-2.96%		26.05
-0.15
-0.57%		25.00
-1.05
-4.03%		25.10
0.1
0.4%		 25.94
4 月　25.25
0.15
0.6%		24.35
-0.9
-3.56%		 24.60
0.25
1.03%		25.20
0.6
2.44%		 　25.20
0
0%		25.40
0.2
0.79%		25.45
0.05
0.2%		25.40
-0.05
-0.2%		25.50
0.1
0.39%		 　25.05
-0.45
-1.76%		24.80
-0.25
-1%		24.95
0.15
0.6%		25.20
0.25
1%		24.95
-0.25
-0.99%		 　24.95
0
0%		25.00
0.05
0.2%		25.00
0
0%		25.00
0
0%		25.20
0.2
0.8%		 　25.05
-0.15
-0.6%		 25.04
5 月　24.75
-0.3
-1.2%		25.05
0.3
1.21%		24.95
-0.1
-0.4%		 　24.95
0
0%		25.10
0.15
0.6%		25.10
0
0%		25.20
0.1
0.4%		24.20
-1
-3.97%		 　24.10
-0.1
-0.41%		24.25
0.15
0.62%		24.00
-0.25
-1.03%		24.15
0.15
0.63%		23.65
-0.5
-2.07%		 　23.85
0.2
0.85%		24.20
0.35
1.47%		23.80
-0.4
-1.65%		23.75
-0.05
-0.21%		23.50
-0.25
-1.05%		 　23.25
-0.25
-1.06%		24.00
0.75
3.23%		23.50
-0.5
-2.08%		23.80
0.3
1.28%		24.2
6 月23.25
-0.55
-2.31%		 　22.20
-1.05
-4.52%		22.60
0.4
1.8%		22.55
-0.05
-0.22%		22.60
0.05
0.22%		22.60
0
0%		 　22.50
-0.1
-0.44%		22.25
-0.25
-1.11%		22.00
-0.25
-1.12%		21.95
-0.05
-0.23%		20.60
-1.35
-6.15%		 　21.70
1.1
5.34%		21.70
0
0%		21.70
0
0%		21.80
0.1
0.46%		21.80
0
0%		 　21.90
0.1
0.46%		22.20
0.3
1.37%		22.10
-0.1
-0.45%		22.00
-0.1
-0.45%		22.20
0.2
0.91%		 22.12
7 月　22.40
0.2
0.9%		22.50
0.1
0.45%		22.55
0.05
0.22%		22.45
-0.1
-0.44%		22.40
-0.05
-0.22%		 　22.15
-0.25
-1.12%		22.20
0.05
0.23%		22.10
-0.1
-0.45%		22.05
-0.05
-0.23%		21.60
-0.45
-2.04%		 　21.25
-0.35
-1.62%		21.35
0.1
0.47%		21.50
0.15
0.7%		21.60
0.1
0.47%		21.65
0.05
0.23%		 　21.35
-0.3
-1.39%		19.90
-1.45
-6.79%		20.25
0.35
1.76%		20.20
-0.05
-0.25%		20.30
0.1
0.5%		 　20.30
0
0%		20.50
0.2
0.99%		21.45
8 月20.50
0
0%		 20.60
0.1
0.49%		 　20.85
0.25
1.21%		20.90
0.05
0.24%		20.90
0
0%		21.15
0.25
1.2%		21.95
0.8
3.78%		 　21.55
-0.4
-1.82%		21.90
0.35
1.62%		22.00
0.1
0.46%		22.05
0.05
0.23%		22.00
-0.05
-0.23%		 　21.90
-0.1
-0.45%		21.80
-0.1
-0.46%		21.90
0.1
0.46%		22.30
0.4
1.83%		22.20
-0.1
-0.45%		 　22.00
-0.2
-0.9%		21.95
-0.05
-0.23%		21.90
-0.05
-0.23%		21.70
-0.2
-0.91%		21.90
0.2
0.92%		21.59
9 月 　21.65
-0.25
-1.14%		21.65
0
0%		21.40
-0.25
-1.15%		21.40
0
0%		21.45
0.05
0.23%		 　21.35
-0.1
-0.47%		21.30
-0.05
-0.23%		21.50
0.2
0.94%		21.45
-0.05
-0.23%		21.55
0.1
0.47%		 　21.55
0
0%		21.40
-0.15
-0.7%		21.20
-0.2
-0.93%		20.90
-0.3
-1.42%		21.05
0.15
0.72%		 　21.40
0.35
1.66%		21.10
-0.3
-1.4%		21.00
-0.1
-0.47%		20.75
-0.25
-1.19%		20.75
0
0%		 21.28
10 月20.90
0.15
0.72%		21.05
0.15
0.72%		20.90
-0.15
-0.71%		20.75
-0.15
-0.72%		20.45
-0.3
-1.45%		 　20.20
-0.25
-1.22%		20.00
-0.2
-0.99%		 19.80
-0.2
-1%		19.55
-0.25
-1.26%		 　19.45
-0.1
-0.51%		19.45
0
0%		19.65
0.2
1.03%		19.65
0
0%		19.50
-0.15
-0.76%		 　19.40
-0.1
-0.51%		19.60
0.2
1.03%		19.55
-0.05
-0.26%		19.40
-0.15
-0.77%		19.00
-0.4
-2.06%		 　18.80
-0.2
-1.05%		18.80
0
0%		18.60
-0.2
-1.06%		19.71
11 月18.80
0.2
1.08%		18.95
0.15
0.8%		 　18.60
-0.35
-1.85%		18.55
-0.05
-0.27%		18.30
-0.25
-1.35%		18.10
-0.2
-1.09%		18.15
0.05
0.28%		 　18.05
-0.1
-0.55%		17.80
-0.25
-1.39%		17.85
0.05
0.28%		17.40
-0.45
-2.52%		17.05
-0.35
-2.01%		 　16.65
-0.4
-2.35%		16.70
0.05
0.3%		16.50
-0.2
-1.2%		16.55
0.05
0.3%		17.05
0.5
3.02%		 　17.50
0.45
2.64%		17.85
0.35
2%		17.90
0.05
0.28%		18.10
0.2
1.12%		18.10
0
0%		 17.75
12 月　　18.00
-0.1
-0.55%		18.30
0.3
1.67%		18.60
0.3
1.64%		18.50
-0.1
-0.54%		18.50
0
0%		 　18.20
-0.3
-1.62%		18.20
0
0%		18.25
0.05
0.27%		18.40
0.15
0.82%		18.20
-0.2
-1.09%		 　17.95
-0.25
-1.37%		18.05
0.1
0.56%		18.15
0.1
0.55%		18.25
0.1
0.55%		18.00
-0.25
-1.37%		18.20
0.2
1.11%		 19.45
1.25
6.87%		19.45
0
0%		19.30
-0.15
-0.77%		19.25
-0.05
-0.26%		19.45
0.2
1.04%		　　　18.51

說明:最高漲幅:6.98%最低跌幅:-6.79% 最高價:27.55最低價:16.50平均價:22.18,灰色底表示週末,漲124天(39.25)元,跌151天(-42)元,平盤34天
7%=6,6%=1,5%=2,4%=2,3%=8,2%=15,1%=58,0%=66,-0%=1,-1%=1,-2%=2,-3%=3,-4%=6,-5%=30,-6%=40,-7%=68,

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 3380 1902209 805 41417274 21.90 21.90 21.60 21.65 0.05 0% 21.65 106 21.70 32 13.70
2012-01-03 3380 4224651 1398 93703472 21.75 22.35 21.70 22.00 0.35 1.62% 22.00 28 22.05 1 13.92
2012-01-04 3380 9621185 3604 218226260 22.30 23.00 22.20 22.75 0.75 3.41% 22.70 17 22.75 15 14.40
2012-01-05 3380 9590927 2823 220356523 22.90 23.40 22.50 23.40 0.65 2.86% 23.40 33 23.45 61 14.81
2012-01-06 3380 7014980 1960 164034874 23.40 23.65 23.15 23.35 0.05 -0.21% 23.30 33 23.35 35 14.78
2012-01-09 3380 3298931 1054 76429413 23.20 23.45 22.95 22.95 0.40 -1.71% 22.95 47 23.00 22 14.53
2012-01-10 3380 5029032 1547 117242845 23.05 23.70 22.90 23.50 0.55 2.4% 23.40 4 23.50 88 14.87
2012-01-11 3380 3674436 1024 85282184 23.50 23.60 22.80 22.80 0.70 -2.98% 22.80 89 22.85 21 14.43
2012-01-12 3380 3377886 908 76787805 22.80 22.95 22.45 22.85 0.05 0.22% 22.80 787 22.85 27 14.46
2012-01-13 3380 2389323 761 54365296 22.95 23.10 22.45 22.50 0.35 -1.53% 22.45 33 22.50 39 14.24
2012-01-16 3380 9383066 2668 222400620 23.70 24.05 23.30 24.05 1.55 6.89% 24.05 96 0.00 0 15.22
2012-01-17 3380 12391349 3448 301427098 24.35 24.65 23.90 24.25 0.20 0.83% 24.25 138 24.30 7 15.35
2012-01-18 3380 7192879 2074 171096540 24.15 24.15 23.50 23.65 0.60 -2.47% 23.65 47 23.70 76 14.97
2012-01-30 3380 10311390 2960 254934545 24.20 25.30 24.00 25.30 1.65 6.98% 25.25 65 25.30 20 16.01
2012-01-31 3380 8411805 2576 212937483 25.40 25.70 25.00 25.15 0.15 -0.59% 25.15 45 25.20 1023 15.92
2012-02-01 3380 8602308 2780 217871000 25.15 25.90 25.00 25.00 0.15 -0.6% 25.00 215 25.05 18 15.82
2012-02-02 3380 10828731 3278 278308718 25.45 26.20 25.40 25.50 0.50 2% 25.45 79 25.50 77 16.14
2012-02-03 3380 10200147 3206 264837396 25.80 26.30 25.30 25.95 0.45 1.76% 25.90 38 25.95 54 16.42
2012-02-04 3380 6481421 2164 168089091 26.15 26.35 25.60 25.65 0.30 -1.16% 25.65 62 25.70 16 16.23
2012-02-06 3380 4374927 1667 110874228 25.75 25.90 24.90 24.90 0.75 -2.92% 24.90 58 25.00 29 15.76
2012-02-07 3380 5798284 1946 146228506 24.90 25.55 24.50 25.10 0.20 0.8% 25.10 51 25.15 18 15.89
2012-02-08 3380 5168412 1785 131637862 25.20 25.80 25.20 25.35 0.25 1% 25.35 60 25.40 6 16.04
2012-02-09 3380 5237086 1799 131719150 25.30 25.45 24.85 24.95 0.40 -1.58% 24.95 76 25.00 36 15.79
2012-02-10 3380 4846343 1850 120424430 24.95 25.20 24.55 24.65 0.30 -1.2% 24.65 14 24.70 75 15.60
2012-02-13 3380 4020872 1524 99499459 24.65 24.90 24.60 24.85 0.20 0.81% 24.85 36 24.90 125 15.73
2012-02-14 3380 4169157 1519 104262644 24.95 25.20 24.70 24.90 0.05 0.2% 24.90 1 24.95 6 15.76
2012-02-15 3380 12586892 3751 324190056 25.00 26.10 25.00 25.75 0.85 3.41% 25.70 138 25.75 7 16.30
2012-02-16 3380 20926298 5885 561960844 26.30 27.55 25.75 25.90 0.15 0.58% 25.85 55 25.90 218 16.39
2012-02-17 3380 11076379 3235 291546730 26.50 26.90 25.45 25.80 0.10 -0.39% 25.75 105 25.80 2 16.33
2012-02-20 3380 3821873 1463 98633330 26.15 26.30 25.50 25.65 0.15 -0.58% 25.65 50 25.70 9 16.23
2012-02-21 3380 5427976 1850 140969928 25.65 26.30 25.55 25.75 0.10 0.39% 25.75 4 25.80 3 16.30
2012-02-22 3380 4501700 1596 116866070 26.10 26.25 25.75 25.75 0.00 0% 25.75 76 25.80 46 16.30
2012-02-23 3380 5385008 1814 140068447 25.75 26.35 25.65 25.75 0.00 0% 25.75 74 25.80 49 16.30
2012-02-24 3380 3823501 1402 97330216 25.85 26.05 25.10 25.10 0.65 -2.52% 25.10 95 25.20 12 15.89
2012-02-29 3380 4561752 1617 114117283 25.20 25.60 24.60 24.60 0.50 -1.99% 24.60 231 24.70 3 15.57
2012-03-01 3380 2816627 1075 69932191 24.60 25.05 24.60 24.80 0.20 0.81% 24.80 20 24.90 27 15.70
2012-03-02 3380 5703189 1930 145256813 25.20 25.75 25.10 25.55 0.75 3.02% 25.55 5 25.60 14 16.17
2012-03-03 3380 2679119 850 68511568 25.60 25.80 25.35 25.55 0.00 0% 25.55 14 25.60 121 16.17
2012-03-05 3380 4005085 1511 103112255 25.75 26.15 25.35 25.45 0.10 -0.39% 25.45 16 25.50 25 16.11
2012-03-06 3380 3368258 1710 83778002 25.55 25.55 24.45 24.85 0.60 -2.36% 24.85 25 24.90 6 15.73
2012-03-07 3380 5433570 2034 138254572 24.50 25.90 24.50 25.75 0.90 3.62% 25.75 53 25.80 89 16.30
2012-03-08 3380 10997592 3578 288473829 25.95 26.80 25.60 25.65 0.10 -0.39% 25.65 82 25.70 4 16.23
2012-03-09 3380 7683099 2389 198657213 25.65 26.20 25.50 26.00 0.35 1.36% 25.95 101 26.00 48 16.46
2012-03-12 3380 5745637 1460 149528444 26.10 26.25 25.90 25.90 0.10 -0.38% 25.85 22 25.95 10 16.39
2012-03-13 3380 3369877 810 87272360 26.20 26.20 25.55 25.90 0.00 0% 25.90 182 25.95 60 16.39
2012-03-14 3380 7119884 2218 187278597 26.20 26.55 26.00 26.30 0.40 1.54% 26.30 217 26.35 112 16.65
2012-03-15 3380 6240675 2127 165775834 26.70 26.70 26.35 26.60 0.30 1.14% 26.55 9 26.60 185 16.84
2012-03-16 3380 3826197 1384 100471381 26.70 26.70 26.05 26.10 0.50 -1.88% 26.10 27 26.15 3 16.52
2012-03-19 3380 1638119 643 42548356 26.20 26.20 25.75 25.90 0.20 -0.77% 25.90 116 25.95 7 16.39
2012-03-20 3380 2369300 1112 61613416 25.90 26.15 25.80 26.05 0.15 0.58% 26.05 4 26.10 50 16.49
2012-03-21 3380 1990046 624 51726896 25.85 26.20 25.85 26.00 0.05 -0.19% 26.00 48 26.05 10 16.46
2012-03-22 3380 17648998 5199 477681979 26.50 27.65 26.35 27.55 1.55 5.96% 27.50 5 27.55 233 17.44
2012-03-23 3380 10172486 3841 280436162 27.60 27.90 27.10 27.50 0.05 -0.18% 27.50 123 27.55 91 17.41
2012-03-26 3380 3968849 1420 108094287 27.50 27.60 27.00 27.00 0.50 -1.82% 26.95 43 27.00 60 17.09
2012-03-27 3380 5704684 2084 151321681 27.50 27.50 26.10 26.20 0.80 -2.96% 26.20 21 26.25 17 16.58
2012-03-28 3380 2131758 883 55712708 26.20 26.55 25.90 26.05 0.15 -0.57% 26.05 65 26.10 47 16.49
2012-03-29 3380 5692471 1610 143535089 25.80 25.95 24.70 25.00 1.05 -4.03% 25.00 75 25.05 118 15.82
2012-03-30 3380 3315605 1134 83340191 24.80 25.40 24.80 25.10 0.10 0.4% 25.10 54 25.20 50 12.55
2012-04-02 3380 1613309 649 40626748 25.10 25.25 25.00 25.25 0.15 0.6% 25.25 27 25.30 40 12.63
2012-04-03 3380 3664100 998 90057686 25.40 25.40 24.35 24.35 0.90 -3.56% 24.35 177 24.40 11 12.18
2012-04-05 3380 2639076 907 63601759 24.10 24.80 23.60 24.60 0.25 1.03% 24.60 38 24.65 55 12.36
2012-04-06 3380 1555282 715 38971836 24.70 25.20 24.60 25.20 0.60 2.44% 25.20 92 25.25 101 12.66
2012-04-09 3380 1620446 566 40721709 25.00 25.30 24.50 25.20 0.00 0% 25.20 140 25.25 21 12.66
2012-04-10 3380 1611679 539 40893341 25.30 25.50 25.00 25.40 0.20 0.79% 25.40 111 25.45 10 12.76
2012-04-11 3380 924930 349 23431864 25.10 25.45 25.05 25.45 0.05 0.2% 25.40 80 25.45 21 12.79
2012-04-12 3380 1279253 433 32479523 25.45 25.60 25.20 25.40 0.05 -0.2% 25.35 3 25.40 32 12.76
2012-04-13 3380 1558124 624 39935941 25.50 25.85 25.45 25.50 0.10 0.39% 25.50 5 25.55 6 12.81
2012-04-16 3380 731508 358 18501575 25.40 25.70 25.05 25.05 0.45 -1.76% 25.05 41 25.10 5 12.59
2012-04-17 3380 1676656 539 41743717 25.10 25.20 24.60 24.80 0.25 -1% 24.80 77 24.85 2 12.46
2012-04-18 3380 1489754 477 37311198 25.00 25.20 24.85 24.95 0.15 0.6% 24.95 59 25.00 1 12.54
2012-04-19 3380 1502090 412 37614254 24.95 25.20 24.70 25.20 0.25 1% 25.15 3 25.20 22 12.66
2012-04-20 3380 1032635 318 25800648 24.90 25.20 24.90 24.95 0.25 -0.99% 24.95 12 25.00 105 12.54
2012-04-23 3380 1239097 410 30937918 24.95 25.05 24.85 24.95 0.00 0% 24.95 32 25.00 68 12.54
2012-04-24 3380 1186147 342 29768875 24.65 25.30 24.65 25.00 0.05 0.2% 25.00 588 25.10 2 12.56
2012-04-25 3380 1277284 394 32187769 25.00 25.50 25.00 25.00 0.00 0% 25.00 608 25.20 61 12.56
2012-04-26 3380 1000958 340 25180050 25.10 25.40 25.00 25.00 0.00 0% 25.00 547 25.15 2 12.56
2012-04-27 3380 954151 334 24013404 25.10 25.25 25.05 25.20 0.20 0.8% 25.15 3 25.20 184 12.66
2012-04-30 3380 912057 274 22866427 25.35 25.35 24.75 25.05 0.15 -0.6% 25.00 3 25.05 10 12.59
2012-05-02 3380 3824825 1316 93265641 24.50 24.95 23.50 24.75 0.30 -1.2% 24.75 58 24.80 8 12.44
2012-05-03 3380 1118458 424 27882103 24.65 25.05 24.40 25.05 0.30 1.21% 25.00 95 25.05 37 11.87
2012-05-04 3380 869456 295 21693808 25.00 25.10 24.80 24.95 0.10 -0.4% 24.90 6 24.95 16 11.82
2012-05-07 3380 1484001 460 36683423 24.55 25.00 24.30 24.95 0.00 0% 24.95 39 25.00 108 11.82
2012-05-08 3380 770095 326 19295094 25.20 25.20 24.80 25.10 0.15 0.6% 25.10 66 25.15 8 11.90
2012-05-09 3380 813200 368 20375740 25.00 25.15 24.70 25.10 0.00 0% 25.10 7 25.15 53 11.90
2012-05-10 3380 761659 358 19103807 25.10 25.20 24.85 25.20 0.10 0.4% 25.10 30 25.20 96 11.94
2012-05-11 3380 1170025 410 28642109 25.20 25.20 24.15 24.20 1.00 -3.97% 24.20 64 24.30 3 11.47
2012-05-14 3380 634256 248 15211816 24.05 24.20 23.80 24.10 0.10 -0.41% 24.10 11 24.15 3 11.42
2012-05-15 3380 498235 200 11984813 23.80 24.25 23.80 24.25 0.15 0.62% 24.20 51 24.25 33 11.49
2012-05-16 3380 746379 226 17929658 24.20 24.25 23.85 24.00 0.25 -1.03% 24.00 25 24.15 9 11.37
2012-05-17 3380 621601 290 14934014 24.00 24.15 23.90 24.15 0.15 0.62% 24.10 43 24.15 3 11.45
2012-05-18 3380 763599 491 18135135 23.60 23.90 23.60 23.65 0.50 -2.07% 23.65 123 23.75 1 11.21
2012-05-21 3380 598100 261 14289017 23.65 24.10 23.65 23.85 0.20 0.85% 23.80 57 23.95 1 11.30
2012-05-22 3380 352167 157 8473391 23.95 24.20 23.95 24.20 0.35 1.47% 24.15 5 24.20 51 11.47
2012-05-23 3380 313098 140 7496232 24.20 24.20 23.80 23.80 0.40 -1.65% 23.80 3 23.95 4 11.28
2012-05-24 3380 614019 198 14623150 23.80 23.90 23.75 23.75 0.05 -0.21% 23.75 52 23.80 7 11.26
2012-05-25 3380 412815 130 9763419 23.80 23.80 23.50 23.50 0.25 -1.05% 23.50 111 23.55 10 11.14
2012-05-28 3380 967748 167 22587776 23.50 23.55 23.25 23.25 0.25 -1.06% 23.20 123 23.25 14 11.02
2012-05-29 3380 689100 252 16338012 23.25 24.00 23.25 24.00 0.75 3.23% 23.85 1 24.00 48 11.37
2012-05-30 3380 370811 243 8736127 24.00 24.00 23.35 23.50 0.50 -2.08% 23.50 91 23.65 10 11.14
2012-05-31 3380 324298 175 7639512 23.30 23.80 23.30 23.80 0.30 1.28% 23.70 1 23.80 10 11.28
2012-06-01 3380 376295 191 8821771 23.80 23.80 23.25 23.25 0.55 -2.31% 23.25 21 23.30 9 11.02
2012-06-04 3380 1626252 356 36970092 23.10 23.20 22.20 22.20 1.05 -4.52% 22.20 77 22.25 7 10.52
2012-06-05 3380 878062 298 19715644 22.20 22.90 22.20 22.60 0.40 1.8% 22.50 36 22.60 5 10.71
2012-06-06 3380 472198 243 10641462 22.85 22.85 22.40 22.55 0.05 -0.22% 22.55 7 22.60 9 10.69
2012-06-07 3380 641268 269 14474079 22.90 22.90 22.45 22.60 0.05 0.22% 22.60 115 22.65 16 10.71
2012-06-08 3380 633320 130 14300850 22.50 22.70 22.40 22.60 0.00 0% 22.60 43 22.65 11 10.71
2012-06-11 3380 765531 329 17273593 22.65 23.00 22.45 22.50 0.10 -0.44% 22.50 4 22.60 14 10.66
2012-06-12 3380 375000 202 8398650 22.35 22.60 22.25 22.25 0.25 -1.11% 22.25 30 22.30 1 10.55
2012-06-13 3380 705746 341 15580008 22.40 22.45 21.90 22.00 0.25 -1.12% 22.00 184 22.10 10 10.43
2012-06-14 3380 614345 396 13519070 22.00 22.15 21.90 21.95 0.05 -0.23% 21.95 19 22.05 10 10.40
2012-06-15 3380 3605853 1014 77345939 22.15 22.25 20.60 20.60 1.35 -6.15% 20.55 2 20.60 2934 9.76
2012-06-18 3380 5233671 1246 111718756 21.55 21.75 21.00 21.70 1.10 5.34% 21.65 32 21.70 50 10.28
2012-06-19 3380 1209021 501 26090359 21.70 21.90 21.20 21.70 0.00 0% 21.70 23 21.75 33 10.28
2012-06-20 3380 782179 346 16952600 21.95 21.95 21.50 21.70 0.00 0% 21.65 11 21.70 33 10.28
2012-06-21 3380 563322 244 12258718 21.70 21.85 21.55 21.80 0.10 0.46% 21.75 5 21.80 64 10.33
2012-06-22 3380 338873 172 7368442 21.60 21.85 21.55 21.80 0.00 0% 21.75 21 21.80 7 10.33
2012-06-25 3380 442339 242 9657589 21.90 21.95 21.70 21.90 0.10 0.46% 21.80 19 21.90 8 10.38
2012-06-26 3380 1999049 932 44815095 22.10 22.90 22.10 22.20 0.30 1.37% 22.20 66 22.25 6 10.52
2012-06-27 3380 826174 353 18375093 22.25 22.40 22.10 22.10 0.10 -0.45% 22.10 25 22.15 2 10.47
2012-06-28 3380 836380 458 18484883 22.20 22.40 21.90 22.00 0.10 -0.45% 22.00 106 22.05 10 10.43
2012-06-29 3380 660758 312 14703451 22.10 22.40 22.10 22.20 0.20 0.91% 22.20 49 22.25 7 10.52
2012-07-02 3380 833146 288 18670554 22.35 22.55 22.25 22.40 0.20 0.9% 22.40 17 22.45 6 10.62
2012-07-03 3380 740326 246 16648651 22.40 22.60 22.40 22.50 0.10 0.45% 22.45 107 22.50 1 10.66
2012-07-04 3380 929931 299 20969445 22.60 22.65 22.50 22.55 0.05 0.22% 22.55 6 22.60 37 11.56
2012-07-05 3380 426361 208 9607170 22.55 22.65 22.45 22.45 0.10 -0.44% 22.45 56 22.50 8 11.51
2012-07-06 3380 306592 144 6869537 22.45 22.50 22.30 22.40 0.05 -0.22% 22.40 17 22.45 11 11.49
2012-07-09 3380 368693 153 8205532 22.30 22.35 22.15 22.15 0.25 -1.12% 22.15 37 22.20 3 11.36
2012-07-10 3380 885640 214 19656894 22.15 22.35 22.05 22.20 0.05 0.23% 22.20 14 22.25 5 11.38
2012-07-11 3380 809238 296 17866894 22.10 22.20 21.90 22.10 0.10 -0.45% 22.05 12 22.10 24 11.33
2012-07-12 3380 3908136 246 85812809 22.50 22.50 22.00 22.05 0.05 -0.23% 22.00 16 22.05 12 11.31
2012-07-13 3380 466347 210 10159293 22.05 22.05 21.60 21.60 0.45 -2.04% 21.60 3 21.65 1 11.08
2012-07-16 3380 4208039 340 90782228 21.80 21.90 21.25 21.25 0.35 -1.62% 21.25 17 21.30 65 10.90
2012-07-17 3380 447019 216 9559158 21.50 21.55 21.30 21.35 0.10 0.47% 21.35 3 21.45 30 10.95
2012-07-18 3380 506648 267 10925380 21.45 21.75 21.40 21.50 0.15 0.7% 21.50 74 21.55 1 11.03
2012-07-19 3380 3041619 238 65022069 21.55 21.65 21.45 21.60 0.10 0.47% 21.55 21 21.60 5 11.08
2012-07-20 3380 495524 243 10711417 21.65 21.70 21.50 21.65 0.05 0.23% 21.65 24 21.70 19 11.10
2012-07-23 3380 1146625 425 24523793 21.75 21.75 21.20 21.35 0.30 -1.39% 21.35 16 21.40 26 10.95
2012-07-24 3380 10149389 296 202344199 20.00 20.15 19.85 19.90 0.00 -6.79% 19.90 21 19.95 1 10.21
2012-07-25 3380 319600 191 6425770 19.90 20.25 19.85 20.25 0.35 1.76% 20.10 6 20.25 31 10.38
2012-07-26 3380 304384 113 6142003 20.25 20.25 20.10 20.20 0.05 -0.25% 20.20 7 20.25 7 10.36
2012-07-27 3380 592301 236 12059778 20.30 20.55 20.15 20.30 0.10 0.5% 20.30 24 20.45 6 10.41
2012-07-30 3380 395397 102 8034758 20.25 20.40 20.25 20.30 0.00 0% 20.30 17 20.35 11 10.41
2012-07-31 3380 383721 124 7826206 20.30 20.50 20.30 20.50 0.20 0.99% 20.40 6 20.50 19 10.51
2012-08-01 3380 347500 142 7117149 20.50 20.60 20.30 20.50 0.00 0% 20.50 45 20.55 7 10.51
2012-08-03 3380 299556 119 6147358 20.45 20.60 20.35 20.60 0.10 0.49% 20.55 4 20.60 2 10.56
2012-08-06 3380 462175 192 9601671 20.75 20.85 20.65 20.85 0.25 1.21% 20.85 36 20.90 321 10.69
2012-08-07 3380 270293 124 5622691 20.90 20.90 20.65 20.90 0.05 0.24% 20.80 62 20.90 294 10.72
2012-08-08 3380 667001 188 13970018 20.90 21.20 20.80 20.90 0.00 0% 20.90 68 20.95 1 10.72
2012-08-09 3380 432578 182 9124238 20.90 21.25 20.90 21.15 0.25 1.2% 21.10 12 21.15 1 10.85
2012-08-10 3380 873947 311 18815336 21.20 21.95 21.05 21.95 0.80 3.78% 21.90 50 21.95 183 11.26
2012-08-13 3380 312183 161 6746584 21.95 21.95 21.45 21.55 0.40 -1.82% 21.55 40 21.70 6 11.05
2012-08-14 3380 933098 347 20442936 21.85 22.15 21.70 21.90 0.35 1.62% 21.85 280 21.90 21 11.23
2012-08-15 3380 323400 185 7086579 21.90 22.00 21.80 22.00 0.10 0.46% 21.95 3 22.00 4 11.28
2012-08-16 3380 412912 230 9104014 22.00 22.15 21.90 22.05 0.05 0.23% 22.05 15 22.10 17 11.31
2012-08-17 3380 190333 108 4168140 22.20 22.20 21.80 22.00 0.05 -0.23% 21.90 1 22.00 36 11.28
2012-08-20 3380 276707 115 6034210 21.80 21.95 21.70 21.90 0.10 -0.45% 21.80 169 21.90 11 11.23
2012-08-21 3380 165881 82 3630303 21.85 22.00 21.80 21.80 0.10 -0.46% 21.80 80 21.85 6 11.18
2012-08-22 3380 237125 100 5178750 21.80 21.95 21.70 21.90 0.10 0.46% 21.90 13 21.95 7 11.23
2012-08-23 3380 638010 329 14254267 22.00 22.60 21.95 22.30 0.40 1.83% 22.30 17 22.35 20 11.44
2012-08-24 3380 176234 100 3923969 22.30 22.40 22.10 22.20 0.10 -0.45% 22.15 5 22.20 50 11.38
2012-08-27 3380 149894 88 3298927 21.95 22.10 21.95 22.00 0.20 -0.9% 21.95 7 22.00 1 11.28
2012-08-28 3380 260688 170 5728647 22.30 22.30 21.75 21.95 0.05 -0.23% 21.85 1 21.95 7 10.92
2012-08-29 3380 153525 101 3356520 21.95 22.00 21.80 21.90 0.05 -0.23% 21.85 10 21.90 8 10.90
2012-08-30 3380 189477 103 4128801 21.90 21.95 21.70 21.70 0.20 -0.91% 21.70 83 21.80 48 10.80
2012-08-31 3380 627614 307 13382733 21.60 21.90 21.00 21.90 0.20 0.92% 21.55 2 21.90 36 10.90
2012-09-03 3380 377860 216 8152473 21.80 21.80 21.40 21.65 0.25 -1.14% 21.60 8 21.65 1 10.77
2012-09-04 3380 600532 272 12959487 21.55 21.75 21.50 21.65 0.00 0% 21.60 17 21.65 11 10.77
2012-09-05 3380 303683 189 6523133 21.65 21.70 21.35 21.40 0.25 -1.15% 21.40 11 21.50 15 10.65
2012-09-06 3380 284999 127 6103676 21.40 21.60 21.30 21.40 0.00 0% 21.40 8 21.45 2 10.65
2012-09-07 3380 300191 158 6485333 21.80 21.80 21.45 21.45 0.05 0.23% 21.45 7 21.55 56 10.67
2012-09-10 3380 213921 129 4589156 21.50 21.60 21.35 21.35 0.10 -0.47% 21.35 3 21.45 15 10.62
2012-09-11 3380 151965 96 3242751 21.40 21.45 21.30 21.30 0.05 -0.23% 21.30 9 21.35 6 10.60
2012-09-12 3380 344936 182 7385863 21.40 21.50 21.35 21.50 0.20 0.94% 21.45 59 21.50 52 10.70
2012-09-13 3380 424046 167 9121231 21.55 21.65 21.35 21.45 0.05 -0.23% 21.45 8 21.50 32 10.67
2012-09-14 3380 1645336 690 35374700 21.50 21.70 21.25 21.55 0.10 0.47% 21.50 12 21.60 82 10.72
2012-09-17 3380 596053 257 12916437 21.50 21.90 21.40 21.55 0.00 0% 21.55 33 21.60 4 10.72
2012-09-18 3380 451556 289 9740999 21.60 21.70 21.40 21.40 0.15 -0.7% 21.40 34 21.60 2 10.65
2012-09-19 3380 928399 498 19734076 21.50 21.50 21.10 21.20 0.20 -0.93% 21.20 14 21.25 1 10.55
2012-09-20 3380 617567 298 12984007 21.30 21.35 20.90 20.90 0.30 -1.42% 20.90 205 20.95 1 10.40
2012-09-21 3380 819800 311 17172100 21.00 21.10 20.85 21.05 0.15 0.72% 21.05 6 21.10 15 10.47
2012-09-24 3380 633271 397 13491598 21.20 21.40 21.10 21.40 0.35 1.66% 21.35 1 21.40 7 10.65
2012-09-25 3380 523236 296 11078388 21.40 21.40 21.05 21.10 0.30 -1.4% 21.05 44 21.15 3 10.50
2012-09-26 3380 666394 284 14036610 21.10 21.25 20.90 21.00 0.10 -0.47% 21.00 16 21.05 2 10.45
2012-09-27 3380 668478 388 13989566 21.20 21.20 20.75 20.75 0.25 -1.19% 20.75 42 20.80 2 10.32
2012-09-28 3380 399171 268 8304638 20.90 21.00 20.70 20.75 0.00 0% 20.75 1 20.80 101 10.32
2012-10-01 3380 276333 118 5756424 20.90 20.95 20.70 20.90 0.15 0.72% 20.80 5 20.90 12 10.40
2012-10-02 3380 251737 158 5277550 21.00 21.10 20.85 21.05 0.15 0.72% 21.00 9 21.05 11 10.47
2012-10-03 3380 204749 118 4292574 20.90 21.20 20.90 20.90 0.15 -0.71% 20.90 1 21.00 11 10.40
2012-10-04 3380 360987 149 7499928 20.80 20.90 20.70 20.75 0.15 -0.72% 20.70 6 20.75 9 10.32
2012-10-05 3380 287425 184 5930195 20.70 20.90 20.45 20.45 0.30 -1.45% 20.40 11 20.45 3 10.17
2012-10-08 3380 340923 192 6932095 20.45 20.45 20.20 20.20 0.25 -1.22% 20.20 25 20.35 9 10.05
2012-10-09 3380 762350 282 15279950 20.20 20.45 19.90 20.00 0.20 -0.99% 20.00 22 20.10 1 9.95
2012-10-11 3380 673420 345 13383793 19.85 20.00 19.80 19.80 0.20 -1% 19.80 12 19.85 5 9.85
2012-10-12 3380 531719 298 10492563 20.00 20.00 19.50 19.55 0.25 -1.26% 19.55 4 19.65 10 9.73
2012-10-15 3380 379448 217 7379765 20.20 20.20 19.35 19.45 0.10 -0.51% 19.40 25 19.45 3 9.68
2012-10-16 3380 156580 89 3049258 19.45 19.60 19.40 19.45 0.00 0% 19.45 26 19.50 18 9.68
2012-10-17 3380 505636 361 9945832 19.85 19.85 19.60 19.65 0.20 1.03% 19.60 2 19.65 4 9.78
2012-10-18 3380 563898 325 11079254 19.65 19.75 19.60 19.65 0.00 0% 19.60 14 19.65 37 9.78
2012-10-19 3380 166530 101 3248363 19.50 19.60 19.45 19.50 0.15 -0.76% 19.50 76 19.55 6 9.70
2012-10-22 3380 359038 192 6972532 19.50 19.50 19.35 19.40 0.10 -0.51% 19.40 6 19.45 10 9.65
2012-10-23 3380 1422250 436 27915836 19.70 19.85 19.55 19.60 0.20 1.03% 19.55 40 19.60 9 9.75
2012-10-24 3380 396715 184 7781176 19.70 19.70 19.55 19.55 0.05 -0.26% 19.55 30 19.60 1 9.73
2012-10-25 3380 2519180 717 49010867 19.55 19.75 18.95 19.40 0.15 -0.77% 19.40 22 19.45 23 9.65
2012-10-26 3380 1341417 571 25541213 19.40 19.40 18.90 19.00 0.40 -2.06% 19.00 107 19.05 26 9.45
2012-10-29 3380 817305 343 15439330 19.10 19.10 18.80 18.80 0.20 -1.05% 18.80 292 18.90 5 9.35
2012-10-30 3380 1442402 384 27216754 18.95 19.15 18.75 18.80 0.00 0% 18.75 126 18.80 122 9.35
2012-10-31 3380 766349 360 14363390 18.80 18.90 18.60 18.60 0.20 -1.06% 18.60 331 18.70 9 11.14
2012-11-01 3380 586167 238 10916989 18.50 18.85 18.50 18.80 0.20 1.08% 18.80 1 18.85 18 11.26
2012-11-02 3380 257248 99 4866799 18.90 19.00 18.80 18.95 0.15 0.8% 18.95 1 19.00 15 11.35
2012-11-05 3380 532119 227 9983863 18.80 18.95 18.60 18.60 0.35 -1.85% 18.60 101 18.70 3 11.14
2012-11-06 3380 452069 266 8320281 18.55 18.55 18.30 18.55 0.05 -0.27% 18.50 24 18.55 2 11.11
2012-11-07 3380 1111891 398 20309242 18.40 18.45 18.15 18.30 0.25 -1.35% 18.25 11 18.30 55 10.96
2012-11-08 3380 277651 137 5035029 18.00 18.25 17.90 18.10 0.20 -1.09% 18.10 22 18.20 7 10.84
2012-11-09 3380 608520 335 10978034 18.00 18.15 17.90 18.15 0.05 0.28% 18.15 6 18.20 18 10.87
2012-11-12 3380 554454 234 10025772 18.30 18.35 18.00 18.05 0.10 -0.55% 18.00 90 18.05 3 10.81
2012-11-13 3380 509920 317 9132925 17.80 18.05 17.80 17.80 0.25 -1.39% 17.80 113 17.90 10 10.66
2012-11-14 3380 531504 242 9467194 17.75 17.95 17.75 17.85 0.05 0.28% 17.80 78 17.85 4 10.69
2012-11-15 3380 944356 339 16486741 17.75 17.85 17.00 17.40 0.45 -2.52% 17.40 32 17.45 3 10.42
2012-11-16 3380 1532088 560 26284398 17.40 17.45 16.95 17.05 0.35 -2.01% 17.05 38 17.10 16 10.21
2012-11-19 3380 993841 364 16668634 17.10 17.10 16.60 16.65 0.40 -2.35% 16.65 19 16.75 7 9.97
2012-11-20 3380 884201 417 14583474 16.80 16.85 16.30 16.70 0.05 0.3% 16.50 60 16.70 26 10.00
2012-11-21 3380 698601 308 11527014 16.70 16.70 16.40 16.50 0.20 -1.2% 16.50 36 16.55 47 9.88
2012-11-22 3380 484047 151 8026673 16.60 16.70 16.50 16.55 0.05 0.3% 16.50 105 16.55 1 9.91
2012-11-23 3380 678150 320 11456050 16.55 17.05 16.55 17.05 0.50 3.02% 17.00 7 17.05 30 10.21
2012-11-26 3380 645528 339 11119135 17.15 17.50 17.00 17.50 0.45 2.64% 17.45 5 17.50 7 10.48
2012-11-27 3380 1245997 462 21992295 17.45 18.00 17.35 17.85 0.35 2% 17.85 23 17.90 13 10.69
2012-11-28 3380 482077 234 8575470 17.75 17.90 17.70 17.90 0.05 0.28% 17.90 48 17.95 14 10.72
2012-11-29 3380 704549 285 12757682 18.00 18.20 18.00 18.10 0.20 1.12% 18.10 18 18.15 3 10.84
2012-11-30 3380 521343 288 9520389 18.10 18.45 18.05 18.10 0.00 0% 18.10 26 18.25 13 10.84
2012-12-03 3380 1890542 438 34235949 18.00 18.30 17.90 18.00 0.10 -0.55% 18.00 27 18.05 72 10.78
2012-12-04 3380 1180090 429 21523984 18.20 18.30 18.10 18.30 0.30 1.67% 18.25 79 18.30 166 10.96
2012-12-05 3380 5021420 1012 93002379 18.25 18.70 18.25 18.60 0.30 1.64% 18.55 15 18.60 6 11.14
2012-12-06 3380 1735264 478 32113619 18.80 18.80 18.40 18.50 0.10 -0.54% 18.45 93 18.50 4 11.08
2012-12-07 3380 1583068 387 29268657 18.60 18.60 18.40 18.50 0.00 0% 18.50 38 18.55 47 11.08
2012-12-10 3380 1181019 360 21606341 18.50 18.55 17.90 18.20 0.30 -1.62% 18.15 25 18.20 243 10.90
2012-12-11 3380 456300 170 8290208 18.20 18.25 18.05 18.20 0.00 0% 18.20 41 18.25 51 10.90
2012-12-12 3380 1041426 394 19056000 18.20 18.45 18.20 18.25 0.05 0.27% 18.25 36 18.35 11 10.93
2012-12-13 3380 895745 583 16461780 18.25 18.50 18.10 18.40 0.15 0.82% 18.35 8 18.40 30 11.02
2012-12-14 3380 788068 243 14400325 18.35 18.40 18.20 18.20 0.20 -1.09% 18.20 19 18.25 56 10.90
2012-12-17 3380 543550 269 9790865 18.20 18.30 17.85 17.95 0.25 -1.37% 17.90 6 17.95 5 10.75
2012-12-18 3380 946226 493 17020468 18.00 18.10 17.90 18.05 0.10 0.56% 18.05 21 18.10 44 10.81
2012-12-19 3380 905087 349 16338469 18.05 18.15 17.95 18.15 0.10 0.55% 18.10 100 18.15 15 10.87
2012-12-20 3380 544281 242 9872576 18.00 18.25 18.00 18.25 0.10 0.55% 18.15 9 18.25 6 10.93
2012-12-21 3380 953560 283 17187330 18.00 18.10 17.95 18.00 0.25 -1.37% 18.00 20 18.10 12 10.78
2012-12-22 3380 866797 312 15635669 18.00 18.20 17.90 18.20 0.20 1.11% 18.20 7 18.25 14 10.90
2012-12-24 3380 3367914 1407 64064868 18.30 19.45 18.30 19.45 1.25 6.87% 19.40 20 19.45 68 11.65
2012-12-25 3380 2863807 994 55595942 19.60 19.75 19.05 19.45 0.00 0% 19.45 68 19.50 29 11.65
2012-12-26 3380 2245772 572 43191598 19.25 19.45 19.10 19.30 0.15 -0.77% 19.30 45 19.35 8 11.56
2012-12-27 3380 1057134 498 20507006 19.30 19.75 19.20 19.25 0.05 -0.26% 19.25 29 19.30 8 11.53
2012-12-28 3380 852866 497 16602151 19.25 19.65 19.25 19.45 0.20 1.04% 19.45 21 19.55 4 11.65