柏騰(3518)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　28.50
0
0%		29.50
1
3.51%		29.50
0
0%		29.50
0
0%		29.50
0
0%		 　29.35
-0.15
-0.51%		30.10
0.75
2.56%		30.30
0.2
0.66%		29.70
-0.6
-1.98%		29.40
-0.3
-1.01%		 　29.20
-0.2
-0.68%		29.95
0.75
2.57%		30.00
0.05
0.17%		 　　　　　　　　　　30.60
0.6
2%		31.40
0.8
2.61%		29.76
2 月32.80
1.4
4.46%		33.30
0.5
1.52%		33.15
-0.15
-0.45%		33.75
0.6
1.81%		 33.50
-0.25
-0.74%		33.10
-0.4
-1.19%		33.95
0.85
2.57%		34.10
0.15
0.44%		33.90
-0.2
-0.59%		 　34.80
0.9
2.65%		34.15
-0.65
-1.87%		34.15
0
0%		33.40
-0.75
-2.2%		33.70
0.3
0.9%		 　34.80
1.1
3.26%		37.20
2.4
6.9%		39.70
2.5
6.72%		40.20
0.5
1.26%		39.50
-0.7
-1.74%		 　　　38.70
-0.8
-2.03%		 35.44
3 月38.90
0.2
0.52%		38.65
-0.25
-0.64%		39.90
1.25
3.23%		 37.90
-2
-5.01%		36.80
-1.1
-2.9%		36.80
0
0%		37.20
0.4
1.09%		37.70
0.5
1.34%		 　37.70
0
0%		37.40
-0.3
-0.8%		36.70
-0.7
-1.87%		37.25
0.55
1.5%		36.90
-0.35
-0.94%		 　35.45
-1.45
-3.93%		35.45
0
0%		35.60
0.15
0.42%		36.00
0.4
1.12%		35.00
-1
-2.78%		 　34.90
-0.1
-0.29%		34.60
-0.3
-0.86%		34.20
-0.4
-1.16%		32.35
-1.85
-5.41%		32.80
0.45
1.39%		 36.22
4 月　32.15
-0.65
-1.98%		30.50
-1.65
-5.13%		 29.80
-0.7
-2.3%		31.00
1.2
4.03%		 　30.00
-1
-3.23%		30.60
0.6
2%		30.55
-0.05
-0.16%		31.50
0.95
3.11%		31.65
0.15
0.48%		 　31.20
-0.45
-1.42%		30.50
-0.7
-2.24%		31.25
0.75
2.46%		31.20
-0.05
-0.16%		30.00
-1.2
-3.85%		 　29.60
-0.4
-1.33%		29.40
-0.2
-0.68%		29.75
0.35
1.19%		29.60
-0.15
-0.5%		29.05
-0.55
-1.86%		 　29.10
0.05
0.17%		 30.3
5 月　29.80
0.7
2.41%		29.90
0.1
0.34%		30.55
0.65
2.17%		 　30.20
-0.35
-1.15%		30.40
0.2
0.66%		29.95
-0.45
-1.48%		29.80
-0.15
-0.5%		29.60
-0.2
-0.67%		 　29.80
0.2
0.68%		29.95
0.15
0.5%		29.60
-0.35
-1.17%		30.00
0.4
1.35%		29.50
-0.5
-1.67%		 　28.90
-0.6
-2.03%		29.40
0.5
1.73%		28.75
-0.65
-2.21%		28.90
0.15
0.52%		28.00
-0.9
-3.11%		 　28.00
0
0%		28.85
0.85
3.04%		28.90
0.05
0.17%		28.60
-0.3
-1.04%		29.39
6 月28.00
-0.6
-2.1%		 　26.55
-1.45
-5.18%		28.10
1.55
5.84%		28.20
0.1
0.36%		28.35
0.15
0.53%		28.05
-0.3
-1.06%		 　28.05
0
0%		28.20
0.15
0.53%		28.70
0.5
1.77%		28.15
-0.55
-1.92%		28.30
0.15
0.53%		 　28.80
0.5
1.77%		29.00
0.2
0.69%		29.40
0.4
1.38%		29.60
0.2
0.68%		29.80
0.2
0.68%		 　30.00
0.2
0.67%		29.50
-0.5
-1.67%		29.40
-0.1
-0.34%		29.45
0.05
0.17%		29.90
0.45
1.53%		 28.75
7 月　29.70
-0.2
-0.67%		29.65
-0.05
-0.17%		30.00
0.35
1.18%		30.15
0.15
0.5%		30.15
0
0%		 　30.00
-0.15
-0.5%		29.80
-0.2
-0.67%		29.80
0
0%		28.90
-0.9
-3.02%		28.60
-0.3
-1.04%		 　28.60
0
0%		28.70
0.1
0.35%		28.50
-0.2
-0.7%		28.40
-0.1
-0.35%		28.50
0.1
0.35%		 　28.15
-0.35
-1.23%		27.75
-0.4
-1.42%		27.65
-0.1
-0.36%		27.30
-0.35
-1.27%		27.50
0.2
0.73%		 　27.40
-0.1
-0.36%		27.10
-0.3
-1.09%		28.71
8 月27.30
0.2
0.74%		 27.80
0.5
1.83%		 　29.00
1.2
4.32%		28.20
-0.8
-2.76%		28.05
-0.15
-0.53%		28.60
0.55
1.96%		28.80
0.2
0.7%		 　30.80
2
6.94%		31.60
0.8
2.6%		31.30
-0.3
-0.95%		31.50
0.2
0.64%		31.90
0.4
1.27%		 　31.20
-0.7
-2.19%		31.00
-0.2
-0.64%		31.20
0.2
0.65%		31.05
-0.15
-0.48%		30.70
-0.35
-1.13%		 　30.70
0
0%		30.35
-0.35
-1.14%		29.85
-0.5
-1.65%		29.90
0.05
0.17%		30.55
0.65
2.17%		30.03
9 月 　31.15
0.6
1.96%		31.00
-0.15
-0.48%		32.65
1.65
5.32%		32.25
-0.4
-1.23%		32.10
-0.15
-0.47%		 　32.10
0
0%		31.85
-0.25
-0.78%		31.60
-0.25
-0.78%		32.75
1.15
3.64%		32.80
0.05
0.15%		 　33.00
0.2
0.61%		34.50
1.5
4.55%		35.70
1.2
3.48%		35.70
0
0%		38.15
2.45
6.86%		 　40.80
2.65
6.95%		40.90
0.1
0.25%		41.20
0.3
0.73%		41.40
0.2
0.49%		41.50
0.1
0.24%		 35.68
10 月41.05
-0.45
-1.08%		40.55
-0.5
-1.22%		40.10
-0.45
-1.11%		40.45
0.35
0.87%		40.10
-0.35
-0.87%		 　41.10
1
2.49%		41.40
0.3
0.73%		 40.00
-1.4
-3.38%		40.20
0.2
0.5%		 　40.25
0.05
0.12%		40.15
-0.1
-0.25%		40.10
-0.05
-0.12%		38.20
-1.9
-4.74%		38.00
-0.2
-0.52%		 　38.00
0
0%		37.55
-0.45
-1.18%		37.70
0.15
0.4%		37.00
-0.7
-1.86%		35.30
-1.7
-4.59%		 　32.85
-2.45
-6.94%		33.90
1.05
3.2%		33.70
-0.2
-0.59%		38.51
11 月34.70
1
2.97%		34.80
0.1
0.29%		 　34.80
0
0%		35.30
0.5
1.44%		36.60
1.3
3.68%		35.80
-0.8
-2.19%		35.90
0.1
0.28%		 　35.75
-0.15
-0.42%		34.90
-0.85
-2.38%		34.90
0
0%		34.90
0
0%		35.00
0.1
0.29%		 　34.70
-0.3
-0.86%		34.65
-0.05
-0.14%		34.05
-0.6
-1.73%		34.10
0.05
0.15%		34.95
0.85
2.49%		 　36.30
1.35
3.86%		35.80
-0.5
-1.38%		36.50
0.7
1.96%		36.30
-0.2
-0.55%		36.90
0.6
1.65%		 35.43
12 月　　37.35
0.45
1.22%		38.10
0.75
2.01%		38.30
0.2
0.52%		37.95
-0.35
-0.91%		37.25
-0.7
-1.84%		 　36.80
-0.45
-1.21%		37.10
0.3
0.82%		36.80
-0.3
-0.81%		36.80
0
0%		36.00
-0.8
-2.17%		 　36.15
0.15
0.42%		36.00
-0.15
-0.41%		35.90
-0.1
-0.28%		35.60
-0.3
-0.84%		35.80
0.2
0.56%		35.20
-0.6
-1.68%		 34.85
-0.35
-0.99%		37.00
2.15
6.17%		36.60
-0.4
-1.08%		35.85
-0.75
-2.05%		36.10
0.25
0.7%		　　　36.47

說明:最高漲幅:6.95%最低跌幅:-6.94% 最高價:41.50最低價:26.55平均價:32.98,灰色底表示週末,漲135天(81.05)元,跌145天(-77.35)元,平盤29天
7%=7,6%=2,5%=2,4%=9,3%=15,2%=27,1%=47,0%=55,-0%=2,-1%=3,-2%=8,-3%=9,-4%=21,-5%=31,-6%=71,

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 3518 54013 44 1567968 29.20 29.50 28.50 28.50 0.70 0% 28.50 13 28.65 7 50.00
2012-01-03 3518 194724 91 5736757 28.50 29.90 28.50 29.50 1.00 3.51% 29.50 26 29.55 3 51.75
2012-01-04 3518 46603 39 1380856 30.00 30.00 29.50 29.50 0.00 0% 29.50 5 29.55 1 51.75
2012-01-05 3518 66503 44 1969136 29.50 29.85 29.20 29.50 0.00 0% 29.50 1 29.55 8 51.75
2012-01-06 3518 92129 62 2727804 29.60 29.70 29.50 29.50 0.00 0% 29.50 18 29.65 1 51.75
2012-01-09 3518 63049 36 1857737 29.50 29.70 29.35 29.35 0.15 -0.51% 29.35 6 29.45 1 51.49
2012-01-10 3518 208708 125 6314147 29.45 30.70 29.45 30.10 0.75 2.56% 30.05 7 30.10 1 52.81
2012-01-11 3518 91898 60 2800240 30.50 30.80 30.25 30.30 0.20 0.66% 30.30 3 30.35 3 53.16
2012-01-12 3518 121795 77 3629370 30.10 30.25 29.20 29.70 0.60 -1.98% 29.70 7 29.75 3 52.11
2012-01-13 3518 88460 63 2617335 29.50 29.90 29.35 29.40 0.30 -1.01% 29.40 4 29.60 2 51.58
2012-01-16 3518 52049 39 1529665 29.40 29.90 29.20 29.20 0.20 -0.68% 29.20 2 29.50 15 51.23
2012-01-17 3518 88352 62 2633752 29.30 30.00 29.30 29.95 0.75 2.57% 29.90 1 29.95 1 52.54
2012-01-18 3518 126901 83 3827297 30.40 30.45 30.00 30.00 0.05 0.17% 30.00 10 30.05 1 52.63
2012-01-30 3518 202811 133 6248801 31.00 31.20 30.40 30.60 0.60 2% 30.60 4 30.95 5 53.68
2012-01-31 3518 227951 136 7169906 30.70 31.95 30.70 31.40 0.80 2.61% 31.40 10 31.45 9 55.09
2012-02-01 3518 419253 255 13610792 31.55 33.00 31.50 32.80 1.40 4.46% 32.70 1 32.80 7 57.54
2012-02-02 3518 463866 241 15563857 33.10 34.20 33.10 33.30 0.50 1.52% 33.30 8 33.40 15 58.42
2012-02-03 3518 241397 145 7939055 33.40 33.45 32.00 33.15 0.15 -0.45% 33.10 2 33.15 4 58.16
2012-02-04 3518 463163 264 15793163 34.00 34.60 33.45 33.75 0.60 1.81% 33.70 9 33.75 7 59.21
2012-02-06 3518 152806 102 5135054 33.70 34.05 33.25 33.50 0.25 -0.74% 33.50 16 33.55 3 58.77
2012-02-07 3518 255548 147 8465221 33.50 34.00 32.80 33.10 0.40 -1.19% 33.05 1 33.10 1 58.07
2012-02-08 3518 368194 211 12417137 33.30 34.00 33.30 33.95 0.85 2.57% 33.85 1 33.95 7 59.56
2012-02-09 3518 263426 179 8991436 33.95 34.50 33.75 34.10 0.15 0.44% 34.10 2 34.20 4 59.82
2012-02-10 3518 394246 219 13412860 34.10 34.40 33.60 33.90 0.20 -0.59% 33.90 16 34.00 3 59.47
2012-02-13 3518 399024 260 13829573 33.90 35.40 33.85 34.80 0.90 2.65% 34.80 7 34.85 4 61.05
2012-02-14 3518 228915 146 7875643 34.80 35.00 33.90 34.15 0.65 -1.87% 34.15 15 34.20 1 59.91
2012-02-15 3518 314103 181 10810237 34.15 34.70 34.15 34.15 0.00 0% 34.15 13 34.20 1 59.91
2012-02-16 3518 602745 292 20535904 33.60 34.60 33.40 33.40 0.75 -2.2% 33.40 9 33.70 1 58.60
2012-02-17 3518 321423 159 10820213 33.60 34.30 33.10 33.70 0.30 0.9% 33.50 5 33.70 4 59.12
2012-02-20 3518 175869 117 6035225 33.80 34.80 33.80 34.80 1.10 3.26% 34.80 8 34.85 1 61.05
2012-02-21 3518 1028727 356 37936086 35.05 37.20 35.05 37.20 2.40 6.9% 37.20 3384 0.00 0 65.26
2012-02-22 3518 4140199 1748 162464950 38.00 39.80 38.00 39.70 2.50 6.72% 39.60 6 39.70 125 69.65
2012-02-23 3518 2110651 1235 85764690 40.80 41.30 40.00 40.20 0.50 1.26% 40.10 8 40.20 10 70.53
2012-02-24 3518 719759 446 28356278 40.50 40.70 39.00 39.50 0.70 -1.74% 39.50 6 39.60 2 69.30
2012-02-29 3518 744991 435 28969144 39.75 40.10 38.35 38.70 0.80 -2.03% 38.60 26 38.70 18 67.89
2012-03-01 3518 539051 298 21033269 38.90 39.60 38.70 38.90 0.20 0.52% 38.90 9 38.95 9 68.25
2012-03-02 3518 553880 353 21602283 39.00 39.60 38.50 38.65 0.25 -0.64% 38.65 3 38.70 2 67.81
2012-03-03 3518 741672 423 29407525 38.65 40.40 38.65 39.90 1.25 3.23% 39.90 15 40.00 9 70.00
2012-03-05 3518 647819 377 25314422 40.20 40.40 37.80 37.90 2.00 -5.01% 37.90 14 38.10 2 66.49
2012-03-06 3518 586617 364 21531506 37.90 37.90 35.70 36.80 1.10 -2.9% 36.70 3 36.80 2 64.56
2012-03-07 3518 326383 216 12085560 36.80 37.60 36.10 36.80 0.00 0% 36.80 16 37.10 8 64.56
2012-03-08 3518 326869 206 12148284 37.25 37.30 37.00 37.20 0.40 1.09% 37.20 17 37.25 3 65.26
2012-03-09 3518 422422 256 15961832 37.20 38.40 37.00 37.70 0.50 1.34% 37.65 2 37.75 1 66.14
2012-03-12 3518 347151 208 13226088 37.70 38.80 37.50 37.70 0.00 0% 37.70 1 37.90 1 66.14
2012-03-13 3518 196973 146 7436533 37.90 38.40 37.30 37.40 0.30 -0.8% 37.40 1 37.50 6 65.61
2012-03-14 3518 376056 248 13952944 37.50 37.90 36.55 36.70 0.70 -1.87% 36.70 14 37.00 6 64.39
2012-03-15 3518 145495 92 5397413 36.70 37.30 36.70 37.25 0.55 1.5% 37.05 2 37.25 1 65.35
2012-03-16 3518 227077 146 8421175 37.00 37.45 36.75 36.90 0.35 -0.94% 36.90 16 37.00 1 64.74
2012-03-19 3518 564049 307 20289082 37.00 37.00 35.30 35.45 1.45 -3.93% 35.40 15 35.55 2 62.19
2012-03-20 3518 188012 106 6711223 35.45 36.00 35.45 35.45 0.00 0% 35.45 2 35.55 1 62.19
2012-03-21 3518 108730 75 3867892 35.50 35.90 35.25 35.60 0.15 0.42% 35.45 4 35.60 5 62.46
2012-03-22 3518 123752 87 4436967 35.70 36.00 35.65 36.00 0.40 1.12% 35.75 8 36.00 2 63.16
2012-03-23 3518 312248 197 11025480 35.70 35.70 35.00 35.00 1.00 -2.78% 35.00 1 35.30 5 61.40
2012-03-26 3518 228294 153 7916207 35.00 35.20 34.45 34.90 0.10 -0.29% 34.90 2 34.95 3 61.23
2012-03-27 3518 237249 129 8236861 35.00 35.25 34.35 34.60 0.30 -0.86% 34.60 1 34.65 1 60.70
2012-03-28 3518 190644 132 6549370 34.65 34.95 34.15 34.20 0.40 -1.16% 34.20 12 34.30 1 60.00
2012-03-29 3518 363149 196 11954919 33.90 33.90 32.10 32.35 1.85 -5.41% 32.35 8 32.50 6 56.75
2012-03-30 3518 225298 132 7240734 31.30 33.00 31.30 32.80 0.45 1.39% 32.80 1 33.00 3 57.54
2012-04-02 3518 89719 70 2890362 32.10 32.50 31.85 32.15 0.65 -1.98% 32.15 4 32.25 1 56.40
2012-04-03 3518 333549 190 10365148 32.20 32.45 30.00 30.50 1.65 -5.13% 30.50 4 30.55 1 62.24
2012-04-05 3518 272081 163 8039535 30.00 30.50 29.15 29.80 0.70 -2.3% 29.80 5 30.00 1 60.82
2012-04-06 3518 255353 126 7739035 29.05 31.00 29.05 31.00 1.20 4.03% 30.80 5 31.00 2 63.27
2012-04-09 3518 221385 143 6648101 29.80 30.40 29.80 30.00 1.00 -3.23% 30.00 10 30.20 1 61.22
2012-04-10 3518 415146 173 12779782 31.00 31.50 30.10 30.60 0.60 2% 30.60 15 30.70 1 62.45
2012-04-11 3518 149662 66 4561052 30.20 30.55 30.20 30.55 0.05 -0.16% 30.50 27 30.55 2 62.35
2012-04-12 3518 299264 131 9314185 30.55 31.55 30.55 31.50 0.95 3.11% 31.40 31 31.50 1 64.29
2012-04-13 3518 236013 142 7477458 32.30 32.30 31.20 31.65 0.15 0.48% 31.60 2 31.65 6 64.59
2012-04-16 3518 197110 87 6175279 31.20 31.65 31.10 31.20 0.45 -1.42% 31.10 9 31.20 7 63.67
2012-04-17 3518 162907 91 5003229 31.20 31.20 30.20 30.50 0.70 -2.24% 30.40 1 30.50 13 62.24
2012-04-18 3518 215198 128 6646216 30.55 31.50 30.05 31.25 0.75 2.46% 31.10 17 31.25 2 63.78
2012-04-19 3518 159101 81 4949651 30.70 31.45 30.55 31.20 0.05 -0.16% 31.10 1 31.20 2 63.67
2012-04-20 3518 213164 150 6454450 30.55 31.20 29.65 30.00 1.20 -3.85% 29.90 12 30.00 73 61.22
2012-04-23 3518 78053 57 2317668 29.60 29.80 29.60 29.60 0.40 -1.33% 29.60 4 29.65 2 60.41
2012-04-24 3518 61297 45 1790846 29.00 29.55 29.00 29.40 0.20 -0.68% 29.40 7 29.50 1 60.00
2012-04-25 3518 73237 42 2192737 30.40 30.40 29.70 29.75 0.35 1.19% 29.75 2 29.90 21 60.71
2012-04-26 3518 76001 49 2269829 30.00 30.00 29.60 29.60 0.15 -0.5% 29.55 2 29.80 14 60.41
2012-04-27 3518 87149 66 2538428 29.60 29.65 28.85 29.05 0.55 -1.86% 29.00 1 29.05 2 59.29
2012-04-30 3518 154198 97 4503710 29.00 29.50 29.00 29.10 0.05 0.17% 29.05 6 29.10 4 59.39
2012-05-02 3518 105257 84 3129155 29.30 30.20 29.30 29.80 0.70 2.41% 29.80 4 29.90 2 60.82
2012-05-03 3518 126499 68 3786545 29.80 30.20 29.70 29.90 0.10 0.34% 29.90 5 30.00 8 0.00
2012-05-04 3518 172811 110 5275761 29.90 30.90 29.90 30.55 0.65 2.17% 30.55 15 30.60 4 0.00
2012-05-07 3518 73000 38 2186700 30.30 30.30 29.80 30.20 0.35 -1.15% 30.10 3 30.35 12 0.00
2012-05-08 3518 88327 59 2669038 30.00 30.45 29.70 30.40 0.20 0.66% 30.30 17 30.40 37 0.00
2012-05-09 3518 101599 48 3055840 30.30 30.30 29.70 29.95 0.45 -1.48% 29.95 20 30.15 14 0.00
2012-05-10 3518 107005 54 3216895 30.00 30.25 29.80 29.80 0.15 -0.5% 29.75 1 30.00 3 0.00
2012-05-11 3518 56000 36 1668650 29.60 30.00 29.60 29.60 0.20 -0.67% 29.60 1 29.80 13 0.00
2012-05-14 3518 67462 40 2003672 29.30 30.10 29.30 29.80 0.20 0.68% 29.70 5 29.85 2 0.00
2012-05-15 3518 60510 33 1796046 29.50 29.95 29.20 29.95 0.15 0.5% 29.95 2 30.00 17 0.00
2012-05-16 3518 129199 61 3853058 29.95 30.20 29.60 29.60 0.35 -1.17% 29.60 4 29.85 5 0.00
2012-05-17 3518 94311 55 2818236 29.80 30.00 29.60 30.00 0.40 1.35% 30.00 6 30.05 3 0.00
2012-05-18 3518 104498 75 3116764 29.70 30.10 29.50 29.50 0.50 -1.67% 29.50 2 29.65 2 0.00
2012-05-21 3518 75526 58 2208230 29.50 29.60 28.90 28.90 0.60 -2.03% 28.90 1 29.15 3 0.00
2012-05-22 3518 186787 66 5398436 28.95 29.40 28.60 29.40 0.50 1.73% 29.20 4 29.40 1 0.00
2012-05-23 3518 42902 32 1242745 29.40 29.40 28.70 28.75 0.65 -2.21% 28.75 2 28.90 1 0.00
2012-05-24 3518 121573 72 3488786 29.15 29.15 28.30 28.90 0.15 0.52% 28.80 5 28.90 2 0.00
2012-05-25 3518 77099 55 2168851 28.90 28.90 27.70 28.00 0.90 -3.11% 27.90 1 28.10 5 0.00
2012-05-28 3518 101156 71 2782787 27.90 28.00 27.05 28.00 0.00 0% 28.00 10 28.15 5 0.00
2012-05-29 3518 72049 53 2076003 28.75 29.20 28.25 28.85 0.85 3.04% 28.80 7 29.00 10 0.00
2012-05-30 3518 48199 32 1387950 28.85 29.00 28.60 28.90 0.05 0.17% 28.80 1 29.05 4 0.00
2012-05-31 3518 25049 20 714143 28.30 29.00 28.30 28.60 0.30 -1.04% 28.60 1 28.95 5 0.00
2012-06-01 3518 40598 32 1147643 28.50 28.50 28.00 28.00 0.60 -2.1% 27.90 2 28.00 4 0.00
2012-06-04 3518 106664 75 2862329 27.10 27.25 26.20 26.55 1.45 -5.18% 26.55 1 26.70 1 0.00
2012-06-05 3518 75049 55 2069959 27.30 28.40 26.65 28.10 1.55 5.84% 27.95 2 28.10 1 0.00
2012-06-06 3518 61903 48 1749219 28.10 28.50 28.00 28.20 0.10 0.36% 28.10 1 28.20 1 0.00
2012-06-07 3518 49149 42 1388136 28.25 28.40 27.85 28.35 0.15 0.53% 28.20 1 28.35 1 0.00
2012-06-08 3518 25804 24 725341 28.05 28.20 27.85 28.05 0.30 -1.06% 27.85 2 28.15 2 0.00
2012-06-11 3518 38003 29 1072834 28.30 28.85 28.00 28.05 0.00 0% 28.00 8 28.05 15 0.00
2012-06-12 3518 39000 26 1096950 28.00 28.30 27.90 28.20 0.15 0.53% 28.10 3 28.20 1 0.00
2012-06-13 3518 41040 32 1172935 28.30 28.75 28.30 28.70 0.50 1.77% 28.60 1 28.70 4 0.00
2012-06-14 3518 22149 22 626851 28.70 28.70 28.10 28.15 0.55 -1.92% 28.15 3 28.25 1 0.00
2012-06-15 3518 60503 50 1718932 28.30 28.75 28.20 28.30 0.15 0.53% 28.30 2 28.50 2 0.00
2012-06-18 3518 70098 51 2017746 28.60 29.20 28.50 28.80 0.50 1.77% 28.80 10 29.00 8 0.00
2012-06-19 3518 48160 45 1398138 28.80 29.20 28.80 29.00 0.20 0.69% 29.00 3 29.10 1 0.00
2012-06-20 3518 94211 55 2773539 29.50 29.50 29.20 29.40 0.40 1.38% 29.40 3 29.45 2 0.00
2012-06-21 3518 146108 61 4326523 29.85 29.85 28.80 29.60 0.20 0.68% 29.60 2 29.70 1 0.00
2012-06-22 3518 101003 60 3010887 29.60 30.15 29.40 29.80 0.20 0.68% 29.70 2 29.90 4 0.00
2012-06-25 3518 100590 64 3011817 29.20 30.35 29.20 30.00 0.20 0.67% 29.85 2 30.00 1 0.00
2012-06-26 3518 83747 63 2487894 30.20 30.20 29.50 29.50 0.50 -1.67% 29.40 6 29.50 22 0.00
2012-06-27 3518 32056 40 946339 29.50 29.80 29.40 29.40 0.10 -0.34% 29.40 2 29.70 3 0.00
2012-06-28 3518 47655 47 1406820 29.50 29.60 29.40 29.45 0.05 0.17% 29.40 14 29.55 1 0.00
2012-06-29 3518 83148 43 2485048 29.95 29.95 29.70 29.90 0.45 1.53% 29.90 6 29.95 2 0.00
2012-07-02 3518 31898 22 947849 30.00 30.00 29.70 29.70 0.20 -0.67% 29.70 5 29.90 3 0.00
2012-07-03 3518 41101 27 1214468 29.50 29.70 29.45 29.65 0.05 -0.17% 29.70 3 29.75 1 0.00
2012-07-04 3518 60250 45 1805522 29.65 30.15 29.65 30.00 0.35 1.18% 29.90 3 30.10 2 0.00
2012-07-05 3518 100067 69 3016903 30.10 30.35 30.00 30.15 0.15 0.5% 30.05 2 30.15 2 0.00
2012-07-06 3518 19523 21 589140 30.40 30.40 30.10 30.15 0.00 0% 30.15 2 30.20 3 0.00
2012-07-09 3518 47200 29 1412400 30.10 30.35 29.75 30.00 0.15 -0.5% 30.00 6 30.10 1 0.00
2012-07-10 3518 47248 35 1414626 30.10 30.10 29.80 29.80 0.20 -0.67% 29.75 1 29.90 6 0.00
2012-07-11 3518 16000 12 477200 29.80 29.90 29.80 29.80 0.00 0% 29.80 6 29.90 3 0.00
2012-07-12 3518 55200 33 1600530 29.85 29.85 28.65 28.90 0.90 -3.02% 28.85 1 29.30 1 0.00
2012-07-13 3518 61814 44 1774534 28.70 29.00 28.60 28.60 0.30 -1.04% 28.60 4 28.75 1 0.00
2012-07-16 3518 27503 19 792159 28.90 29.25 28.60 28.60 0.00 0% 28.60 29 28.70 8 0.00
2012-07-17 3518 57099 39 1633313 28.60 28.70 28.40 28.70 0.10 0.35% 28.65 1 28.70 1 0.00
2012-07-18 3518 33456 31 954094 28.50 28.60 28.50 28.50 0.20 -0.7% 28.50 1 28.60 4 0.00
2012-07-19 3518 84119 50 2388642 28.50 28.80 28.10 28.40 0.10 -0.35% 28.25 1 28.40 1 0.00
2012-07-20 3518 34250 17 969686 28.40 28.50 28.20 28.50 0.10 0.35% 28.40 7 28.55 1 0.00
2012-07-23 3518 60098 41 1694872 28.40 28.40 28.05 28.15 0.35 -1.23% 28.10 5 28.30 3 0.00
2012-07-24 3518 80099 44 2238372 28.15 28.15 27.70 27.75 0.40 -1.42% 27.60 7 27.75 3 0.00
2012-07-25 3518 29000 23 796300 27.25 27.65 27.25 27.65 0.10 -0.36% 27.30 8 27.65 3 0.00
2012-07-26 3518 71032 35 1940472 27.65 27.65 27.10 27.30 0.35 -1.27% 27.30 7 27.35 4 0.00
2012-07-27 3518 58098 40 1591230 27.50 27.60 27.05 27.50 0.20 0.73% 27.50 1 27.55 1 0.00
2012-07-30 3518 55280 40 1521120 28.60 28.60 27.15 27.40 0.10 -0.36% 27.40 1 27.50 2 0.00
2012-07-31 3518 156000 84 4205750 27.15 27.30 26.75 27.10 0.30 -1.09% 27.05 1 27.10 3 0.00
2012-08-01 3518 97901 40 2654094 26.90 27.30 26.75 27.30 0.20 0.74% 27.25 10 27.30 4 0.00
2012-08-03 3518 185149 79 5132562 27.20 28.15 27.10 27.80 0.50 1.83% 27.80 2 27.95 3 0.00
2012-08-06 3518 206176 88 5865658 28.40 29.10 28.00 29.00 1.20 4.32% 28.90 1 29.00 1 0.00
2012-08-07 3518 92154 46 2603819 28.90 28.95 28.00 28.20 0.80 -2.76% 28.20 6 28.30 2 0.00
2012-08-08 3518 109548 67 3083282 28.40 28.45 28.00 28.05 0.15 -0.53% 28.00 21 28.05 1 0.00
2012-08-09 3518 78753 53 2256795 28.70 28.80 28.55 28.60 0.55 1.96% 28.55 9 28.75 2 0.00
2012-08-10 3518 96147 59 2762443 28.90 28.90 28.40 28.80 0.20 0.7% 28.80 16 28.85 1 0.00
2012-08-13 3518 394414 257 11927954 28.80 30.80 28.80 30.80 2.00 6.94% 30.75 11 30.80 16 0.00
2012-08-14 3518 715523 455 22709195 30.80 32.40 30.80 31.60 0.80 2.6% 31.60 6 31.80 12 0.00
2012-08-15 3518 147046 102 4636435 31.90 31.90 31.20 31.30 0.30 -0.95% 31.30 30 31.60 14 0.00
2012-08-16 3518 210259 119 6684293 31.50 32.20 31.50 31.50 0.20 0.64% 31.50 14 31.60 14 0.00
2012-08-17 3518 271398 163 8725325 32.00 32.65 31.75 31.90 0.40 1.27% 31.80 1 31.90 1 0.00
2012-08-20 3518 127103 87 4019873 31.90 32.00 31.20 31.20 0.70 -2.19% 31.20 7 31.50 1 0.00
2012-08-21 3518 169101 93 5303531 31.40 31.80 31.00 31.00 0.20 -0.64% 31.00 9 31.20 3 0.00
2012-08-22 3518 117497 79 3664029 31.00 31.75 31.00 31.20 0.20 0.65% 31.15 5 31.20 2 0.00
2012-08-23 3518 98447 74 3065060 31.60 31.60 30.85 31.05 0.15 -0.48% 31.05 7 31.20 1 0.00
2012-08-24 3518 125499 88 3872194 30.80 31.05 30.70 30.70 0.35 -1.13% 30.70 3 30.85 1 0.00
2012-08-27 3518 63460 56 1950532 30.70 31.00 30.55 30.70 0.00 0% 30.55 5 30.70 3 0.00
2012-08-28 3518 220780 124 6725650 30.70 30.85 30.15 30.35 0.35 -1.14% 30.30 1 30.35 2 0.00
2012-08-29 3518 390500 280 11443672 28.60 30.20 27.60 29.85 0.00 -1.65% 29.80 4 29.90 2 0.00
2012-08-30 3518 238049 131 7104849 29.70 30.20 29.50 29.90 0.05 0.17% 29.80 3 29.90 15 0.00
2012-08-31 3518 325800 204 9922888 30.00 31.00 29.50 30.55 0.65 2.17% 30.55 4 30.65 5 0.00
2012-09-03 3518 245204 136 7638682 30.60 31.60 30.40 31.15 0.60 1.96% 31.15 11 31.20 2 0.00
2012-09-04 3518 138264 81 4305180 31.15 31.40 31.00 31.00 0.15 -0.48% 31.00 3 31.20 3 0.00
2012-09-05 3518 1098499 575 36205914 31.00 33.15 31.00 32.65 1.65 5.32% 32.65 46 32.75 1 0.00
2012-09-06 3518 435344 242 14078538 32.50 32.80 32.00 32.25 0.40 -1.23% 32.25 9 32.35 1 0.00
2012-09-07 3518 392299 161 12585955 32.35 32.70 31.90 32.10 0.15 -0.47% 32.10 15 32.20 5 0.00
2012-09-10 3518 279598 154 9014574 32.10 32.60 32.00 32.10 0.00 0% 32.10 13 32.15 3 0.00
2012-09-11 3518 226677 126 7288458 32.00 32.60 31.85 31.85 0.25 -0.78% 31.85 3 31.95 3 0.00
2012-09-12 3518 213548 119 6796455 31.95 32.30 31.60 31.60 0.25 -0.78% 31.60 3 31.75 4 0.00
2012-09-13 3518 430864 262 14137656 32.00 33.40 32.00 32.75 1.15 3.64% 32.75 29 32.90 3 0.00
2012-09-14 3518 244797 169 8096896 33.00 33.40 32.80 32.80 0.05 0.15% 32.75 5 32.80 4 0.00
2012-09-17 3518 138253 87 4542035 32.70 33.20 32.55 33.00 0.20 0.61% 32.90 1 33.00 2 0.00
2012-09-18 3518 524573 299 17881354 32.70 34.85 32.50 34.50 1.50 4.55% 34.50 1 34.60 8 0.00
2012-09-19 3518 668921 403 23861541 34.95 36.40 34.70 35.70 1.20 3.48% 35.65 1 35.70 12 0.00
2012-09-20 3518 274665 169 9758580 35.70 36.00 35.20 35.70 0.00 0% 35.65 3 35.70 7 0.00
2012-09-21 3518 2262843 740 85621141 36.00 38.15 35.90 38.15 2.45 6.86% 38.15 305 0.00 0 0.00
2012-09-24 3518 2384209 1020 96865068 40.50 40.80 40.00 40.80 2.65 6.95% 40.80 426 0.00 0 0.00
2012-09-25 3518 758762 472 30852102 41.00 41.00 40.00 40.90 0.10 0.25% 40.80 16 40.90 8 0.00
2012-09-26 3518 1702974 1014 71257934 40.50 42.90 40.20 41.20 0.30 0.73% 41.15 3 41.20 1 0.00
2012-09-27 3518 698525 420 28903523 40.80 42.00 40.80 41.40 0.20 0.49% 41.40 12 41.45 3 0.00
2012-09-28 3518 844732 502 35448727 41.40 42.80 41.40 41.50 0.10 0.24% 41.50 33 41.60 1 0.00
2012-10-01 3518 384445 219 15883059 41.50 41.70 41.05 41.05 0.45 -1.08% 41.05 16 41.10 1 0.00
2012-10-02 3518 723596 308 29641287 41.05 41.80 40.40 40.55 0.50 -1.22% 40.55 10 40.80 2 0.00
2012-10-03 3518 660151 398 26674087 40.00 40.95 40.00 40.10 0.45 -1.11% 40.10 18 40.30 5 0.00
2012-10-04 3518 638015 395 25426576 40.10 40.50 39.00 40.45 0.35 0.87% 40.40 2 40.50 9 0.00
2012-10-05 3518 499311 311 20227073 40.30 41.40 39.80 40.10 0.35 -0.87% 40.10 3 40.30 1 0.00
2012-10-08 3518 704017 415 28789174 40.30 41.50 39.80 41.10 1.00 2.49% 41.05 60 41.10 3 0.00
2012-10-09 3518 906796 560 37722575 41.10 42.50 40.75 41.40 0.30 0.73% 41.15 3 41.40 1 0.00
2012-10-11 3518 498710 255 20130660 41.20 41.20 40.00 40.00 1.40 -3.38% 40.00 3 40.30 4 0.00
2012-10-12 3518 355289 210 14232510 40.00 40.50 39.80 40.20 0.20 0.5% 40.20 2 40.30 2 0.00
2012-10-15 3518 234463 145 9401270 40.00 40.25 39.95 40.25 0.05 0.12% 40.15 1 40.25 5 0.00
2012-10-16 3518 149250 97 5995183 40.25 40.50 40.00 40.15 0.10 -0.25% 40.10 11 40.15 35 0.00
2012-10-17 3518 242764 117 9772002 40.25 40.50 40.05 40.10 0.05 -0.12% 40.05 3 40.10 5 0.00
2012-10-18 3518 768343 406 29694934 40.05 40.10 37.60 38.20 1.90 -4.74% 38.00 10 38.40 5 0.00
2012-10-19 3518 430323 183 16424654 38.20 38.80 37.85 38.00 0.20 -0.52% 38.00 4 38.10 14 0.00
2012-10-22 3518 134474 72 5071415 38.00 38.00 37.20 38.00 0.00 0% 37.80 4 38.00 40 0.00
2012-10-23 3518 159260 85 6025110 38.50 38.50 37.30 37.55 0.45 -1.18% 37.55 8 37.95 7 0.00
2012-10-24 3518 157841 98 5926836 37.35 37.90 37.30 37.70 0.15 0.4% 37.70 2 37.85 17 0.00
2012-10-25 3518 184651 96 6897917 37.65 37.65 37.00 37.00 0.70 -1.86% 37.00 13 37.30 1 0.00
2012-10-26 3518 286752 159 10408791 37.00 37.05 35.00 35.30 1.70 -4.59% 35.30 1 35.45 11 0.00
2012-10-29 3518 544877 210 18467707 35.50 35.50 32.85 32.85 2.45 -6.94% 32.85 13 33.00 26 0.00
2012-10-30 3518 277223 125 9326363 32.85 34.20 32.85 33.90 1.05 3.2% 33.90 3 34.00 2 0.00
2012-10-31 3518 173573 79 5852106 33.90 34.20 33.10 33.70 0.20 -0.59% 33.60 5 33.70 4 0.00
2012-11-01 3518 117680 94 4017850 33.15 35.20 33.00 34.70 1.00 2.97% 34.65 2 34.70 13 0.00
2012-11-02 3518 210158 132 7388807 35.50 35.50 34.80 34.80 0.10 0.29% 34.80 11 35.00 9 0.00
2012-11-05 3518 145500 72 5045348 34.80 34.95 34.20 34.80 0.00 0% 34.80 21 34.90 3 0.00
2012-11-06 3518 198270 105 6958812 35.00 35.70 34.70 35.30 0.50 1.44% 35.30 9 35.50 13 0.00
2012-11-07 3518 253710 154 9172492 35.70 36.80 35.25 36.60 1.30 3.68% 36.60 3 36.75 7 0.00
2012-11-08 3518 117337 78 4210811 35.50 36.30 35.50 35.80 0.80 -2.19% 35.80 1 36.00 17 0.00
2012-11-09 3518 145628 86 5234433 35.50 36.40 35.30 35.90 0.10 0.28% 35.90 3 36.10 9 0.00
2012-11-12 3518 40020 44 1433107 35.80 35.95 35.70 35.75 0.15 -0.42% 35.75 1 35.85 1 0.00
2012-11-13 3518 107810 63 3780938 35.70 35.70 34.80 34.90 0.85 -2.38% 34.90 1 34.95 1 0.00
2012-11-14 3518 87400 62 3053406 34.90 35.05 34.80 34.90 0.00 0% 34.90 20 35.00 6 0.00
2012-11-15 3518 78700 51 2745042 34.80 35.20 34.50 34.90 0.00 0% 34.85 1 34.90 15 0.00
2012-11-16 3518 91101 48 3189963 34.80 35.50 34.80 35.00 0.10 0.29% 34.90 3 35.00 9 0.00
2012-11-19 3518 119406 60 4167106 35.10 35.10 34.50 34.70 0.30 -0.86% 34.55 12 34.80 2 0.00
2012-11-20 3518 147509 66 5133659 34.80 35.10 34.30 34.65 0.05 -0.14% 34.40 9 34.65 5 0.00
2012-11-21 3518 58583 39 2001161 34.30 34.55 33.90 34.05 0.60 -1.73% 34.05 5 34.25 1 0.00
2012-11-22 3518 47430 36 1614820 34.10 34.20 33.90 34.10 0.05 0.15% 34.05 1 34.10 1 0.00
2012-11-23 3518 104704 73 3636605 34.10 35.00 34.10 34.95 0.85 2.49% 34.95 10 35.00 10 0.00
2012-11-26 3518 223628 126 7992645 35.00 36.45 35.00 36.30 1.35 3.86% 36.30 2 36.40 9 0.00
2012-11-27 3518 70859 65 2540506 36.30 36.30 35.50 35.80 0.50 -1.38% 35.80 19 35.85 1 0.00
2012-11-28 3518 194537 119 7141961 36.00 37.20 36.00 36.50 0.70 1.96% 36.50 7 36.70 1 0.00
2012-11-29 3518 1118159 65 40611328 36.80 37.05 36.30 36.30 0.20 -0.55% 36.30 9 36.40 1 0.00
2012-11-30 3518 940001 76 34687129 36.85 37.50 36.35 36.90 0.60 1.65% 36.80 3 36.95 3 0.00
2012-12-03 3518 128839 92 4803243 37.10 37.45 37.00 37.35 0.45 1.22% 37.20 10 37.35 145 0.00
2012-12-04 3518 140098 90 5293669 37.35 38.40 37.10 38.10 0.75 2.01% 38.00 25 38.10 146 0.00
2012-12-05 3518 203894 111 7808522 38.10 38.90 38.00 38.30 0.20 0.52% 38.20 4 38.30 90 0.00
2012-12-06 3518 87016 69 3300497 38.90 38.90 37.50 37.95 0.35 -0.91% 37.95 11 38.00 1 0.00
2012-12-07 3518 52299 40 1959113 38.10 38.10 37.25 37.25 0.70 -1.84% 37.45 10 37.55 9 0.00
2012-12-10 3518 46957 42 1728174 37.30 37.30 36.60 36.80 0.45 -1.21% 36.60 14 36.80 5 0.00
2012-12-11 3518 118523 64 4366701 37.00 37.40 36.60 37.10 0.30 0.82% 36.90 9 37.15 5 0.00
2012-12-12 3518 147011 94 5423152 37.10 37.20 36.60 36.80 0.30 -0.81% 36.65 1 37.00 6 0.00
2012-12-13 3518 77633 63 2840989 36.55 36.80 36.00 36.80 0.00 0% 36.60 5 36.80 4 0.00
2012-12-14 3518 156910 75 5693010 36.45 36.60 36.00 36.00 0.80 -2.17% 36.00 1 36.20 9 0.00
2012-12-17 3518 43000 20 1555500 36.10 36.25 36.10 36.15 0.15 0.42% 36.05 4 36.25 2 0.00
2012-12-18 3518 27501 28 988533 36.15 36.15 35.75 36.00 0.15 -0.41% 36.00 4 36.15 4 0.00
2012-12-19 3518 60089 49 2160167 36.00 36.20 35.60 35.90 0.10 -0.28% 35.75 3 35.95 2 0.00
2012-12-20 3518 56853 48 2030008 35.50 36.20 35.50 35.60 0.30 -0.84% 35.55 4 35.70 7 0.00
2012-12-21 3518 46553 37 1650279 35.40 35.80 35.20 35.80 0.20 0.56% 35.70 1 35.80 3 0.00
2012-12-22 3518 124215 75 4388745 35.80 35.80 35.00 35.20 0.60 -1.68% 35.10 6 35.20 1 0.00
2012-12-24 3518 100551 49 3516014 35.45 35.45 34.55 34.85 0.35 -0.99% 34.85 5 35.00 1 0.00
2012-12-25 3518 143571 109 5215251 34.80 37.00 34.80 37.00 2.15 6.17% 36.90 2 37.00 4 0.00
2012-12-26 3518 70374 68 2568974 36.80 36.80 36.25 36.60 0.40 -1.08% 36.50 1 36.70 1 0.00
2012-12-27 3518 136975 88 4964110 36.50 36.90 35.60 35.85 0.75 -2.05% 35.70 1 35.85 10 0.00
2012-12-28 3518 121553 38 4379473 36.30 36.30 35.40 36.10 0.25 0.7% 35.95 3 36.10 8 0.00