台勝科(3532)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　30.00
0
0%		30.05
0.05
0.17%		30.10
0.05
0.17%		29.70
-0.4
-1.33%		29.25
-0.45
-1.52%		 　28.55
-0.7
-2.39%		28.75
0.2
0.7%		29.25
0.5
1.74%		29.30
0.05
0.17%		29.20
-0.1
-0.34%		 　28.80
-0.4
-1.37%		29.15
0.35
1.22%		29.50
0.35
1.2%		 　　　　　　　　　　30.90
1.4
4.75%		31.30
0.4
1.29%		29.56
2 月32.55
1.25
3.99%		34.80
2.25
6.91%		37.20
2.4
6.9%		39.80
2.6
6.99%		 42.55
2.75
6.91%		41.90
-0.65
-1.53%		42.85
0.95
2.27%		41.90
-0.95
-2.22%		44.80
2.9
6.92%		 　42.80
-2
-4.46%		43.00
0.2
0.47%		42.90
-0.1
-0.23%		41.20
-1.7
-3.96%		40.90
-0.3
-0.73%		 　42.50
1.6
3.91%		42.55
0.05
0.12%		43.80
1.25
2.94%		41.60
-2.2
-5.02%		40.75
-0.85
-2.04%		 　　　40.75
0
0%		 41.23
3 月41.20
0.45
1.1%		41.50
0.3
0.73%		41.00
-0.5
-1.2%		 41.35
0.35
0.85%		39.80
-1.55
-3.75%		40.70
0.9
2.26%		40.10
-0.6
-1.47%		40.30
0.2
0.5%		 　38.85
-1.45
-3.6%		40.25
1.4
3.6%		41.25
1
2.48%		41.00
-0.25
-0.61%		41.35
0.35
0.85%		 　39.90
-1.45
-3.51%		39.35
-0.55
-1.38%		39.45
0.1
0.25%		39.50
0.05
0.13%		39.00
-0.5
-1.27%		 　38.65
-0.35
-0.9%		38.50
-0.15
-0.39%		38.55
0.05
0.13%		36.00
-2.55
-6.61%		35.65
-0.35
-0.97%		 39.54
4 月　35.05
-0.6
-1.68%		34.45
-0.6
-1.71%		 34.00
-0.45
-1.31%		34.25
0.25
0.74%		 　33.10
-1.15
-3.36%		32.90
-0.2
-0.6%		33.55
0.65
1.98%		34.55
1
2.98%		35.30
0.75
2.17%		 　33.80
-1.5
-4.25%		33.60
-0.2
-0.59%		33.60
0
0%		33.60
0
0%		31.85
-1.75
-5.21%		 　31.20
-0.65
-2.04%		31.75
0.55
1.76%		32.40
0.65
2.05%		31.60
-0.8
-2.47%		31.20
-0.4
-1.27%		 　31.10
-0.1
-0.32%		 33.04
5 月　32.90
1.8
5.79%		32.25
-0.65
-1.98%		32.90
0.65
2.02%		 　31.50
-1.4
-4.26%		31.40
-0.1
-0.32%		31.15
-0.25
-0.8%		31.20
0.05
0.16%		31.20
0
0%		 　30.85
-0.35
-1.12%		30.80
-0.05
-0.16%		29.70
-1.1
-3.57%		30.25
0.55
1.85%		29.10
-1.15
-3.8%		 　30.00
0.9
3.09%		29.90
-0.1
-0.33%		29.45
-0.45
-1.51%		29.30
-0.15
-0.51%		29.15
-0.15
-0.51%		 　29.45
0.3
1.03%		31.50
2.05
6.96%		31.10
-0.4
-1.27%		30.75
-0.35
-1.13%		30.68
6 月30.05
-0.7
-2.28%		 　28.30
-1.75
-5.82%		28.95
0.65
2.3%		29.60
0.65
2.25%		29.40
-0.2
-0.68%		29.90
0.5
1.7%		 　29.95
0.05
0.17%		29.60
-0.35
-1.17%		29.05
-0.55
-1.86%		29.05
0
0%		29.35
0.3
1.03%		 　29.50
0.15
0.51%		29.30
-0.2
-0.68%		29.30
0
0%		29.20
-0.1
-0.34%		28.80
-0.4
-1.37%		 　28.40
-0.4
-1.39%		29.00
0.6
2.11%		29.20
0.2
0.69%		28.70
-0.5
-1.71%		29.20
0.5
1.74%		 29.2
7 月　29.20
0
0%		29.30
0.1
0.34%		29.30
0
0%		29.50
0.2
0.68%		29.20
-0.3
-1.02%		 　28.90
-0.3
-1.03%		28.70
-0.2
-0.69%		28.30
-0.4
-1.39%		28.10
-0.2
-0.71%		27.80
-0.3
-1.07%		 　27.20
-0.6
-2.16%		26.85
-0.35
-1.29%		26.65
-0.2
-0.74%		26.80
0.15
0.56%		26.85
0.05
0.19%		 　26.45
-0.4
-1.49%		26.00
-0.45
-1.7%		26.50
0.5
1.92%		26.60
0.1
0.38%		27.10
0.5
1.88%		 　27.00
-0.1
-0.37%		27.00
0
0%		27.65
8 月27.10
0.1
0.37%		 26.95
-0.15
-0.55%		 　27.10
0.15
0.56%		26.30
-0.8
-2.95%		26.20
-0.1
-0.38%		27.80
1.6
6.11%		27.80
0
0%		 　28.20
0.4
1.44%		29.25
1.05
3.72%		29.75
0.5
1.71%		29.85
0.1
0.34%		29.80
-0.05
-0.17%		 　28.50
-1.3
-4.36%		29.25
0.75
2.63%		29.45
0.2
0.68%		29.45
0
0%		29.10
-0.35
-1.19%		 　29.15
0.05
0.17%		29.20
0.05
0.17%		29.05
-0.15
-0.51%		29.50
0.45
1.55%		28.80
-0.7
-2.37%		28.42
9 月 　29.00
0.2
0.69%		31.00
2
6.9%		33.15
2.15
6.94%		33.40
0.25
0.75%		32.65
-0.75
-2.25%		 　33.90
1.25
3.83%		34.10
0.2
0.59%		34.50
0.4
1.17%		34.20
-0.3
-0.87%		35.30
1.1
3.22%		 　34.40
-0.9
-2.55%		35.50
1.1
3.2%		37.95
2.45
6.9%		36.50
-1.45
-3.82%		37.00
0.5
1.37%		 　36.25
-0.75
-2.03%		35.60
-0.65
-1.79%		34.80
-0.8
-2.25%		34.90
0.1
0.29%		34.70
-0.2
-0.57%		 34.3
10 月34.55
-0.15
-0.43%		34.70
0.15
0.43%		35.55
0.85
2.45%		35.45
-0.1
-0.28%		35.55
0.1
0.28%		 　34.60
-0.95
-2.67%		34.80
0.2
0.58%		 33.20
-1.6
-4.6%		32.55
-0.65
-1.96%		 　32.30
-0.25
-0.77%		32.60
0.3
0.93%		32.10
-0.5
-1.53%		31.50
-0.6
-1.87%		31.30
-0.2
-0.63%		 　31.20
-0.1
-0.32%		31.20
0
0%		31.20
0
0%		30.80
-0.4
-1.28%		30.60
-0.2
-0.65%		 　29.10
-1.5
-4.9%		31.10
2
6.87%		30.10
-1
-3.22%		32.46
11 月30.70
0.6
1.99%		30.70
0
0%		 　30.00
-0.7
-2.28%		30.00
0
0%		30.80
0.8
2.67%		29.65
-1.15
-3.73%		30.55
0.9
3.04%		 　30.25
-0.3
-0.98%		29.05
-1.2
-3.97%		29.80
0.75
2.58%		29.30
-0.5
-1.68%		28.60
-0.7
-2.39%		 　28.05
-0.55
-1.92%		28.10
0.05
0.18%		27.30
-0.8
-2.85%		27.50
0.2
0.73%		28.95
1.45
5.27%		 　29.45
0.5
1.73%		29.60
0.15
0.51%		30.00
0.4
1.35%		30.50
0.5
1.67%		31.10
0.6
1.97%		 29.61
12 月　　31.90
0.8
2.57%		31.60
-0.3
-0.94%		31.55
-0.05
-0.16%		31.25
-0.3
-0.95%		30.50
-0.75
-2.4%		 　30.50
0
0%		30.50
0
0%		31.20
0.7
2.3%		31.80
0.6
1.92%		31.90
0.1
0.31%		 　31.20
-0.7
-2.19%		31.65
0.45
1.44%		31.35
-0.3
-0.95%		31.10
-0.25
-0.8%		29.90
-1.2
-3.86%		29.90
0
0%		 29.70
-0.2
-0.67%		31.00
1.3
4.38%		31.45
0.45
1.45%		30.65
-0.8
-2.54%		30.80
0.15
0.49%		　　　30.95

說明:最高漲幅:6.99%最低跌幅:-6.61% 最高價:44.80最低價:26.00平均價:32.32,灰色底表示週末,漲128天(87.75)元,跌158天(-99.9)元,平盤23天
7%=11,6%=3,5%=3,4%=8,3%=12,2%=27,1%=39,0%=48,-0%=1,-1%=2,-2%=6,-3%=10,-4%=20,-5%=21,-6%=38,-7%=60,

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 3532 81202 57 2467639 30.60 30.85 30.00 30.00 0.90 0% 30.00 5 30.10 4 78.95
2012-01-03 3532 62000 51 1857100 30.00 30.10 29.80 30.05 0.05 0.17% 30.05 2 30.25 2 79.08
2012-01-04 3532 124704 106 3761878 30.05 31.00 29.75 30.10 0.05 0.17% 29.90 1 30.10 6 79.21
2012-01-05 3532 168109 124 5027975 30.20 30.60 29.60 29.70 0.40 -1.33% 29.70 8 29.75 11 78.16
2012-01-06 3532 275252 212 8114108 29.70 30.30 29.20 29.25 0.45 -1.52% 29.25 1 29.45 2 76.97
2012-01-09 3532 129633 111 3724180 29.20 29.25 28.50 28.55 0.70 -2.39% 28.55 2 28.60 3 75.13
2012-01-10 3532 93213 79 2685920 28.55 28.95 28.55 28.75 0.20 0.7% 28.70 4 28.75 4 75.66
2012-01-11 3532 116214 75 3379906 28.90 29.35 28.90 29.25 0.50 1.74% 29.05 1 29.25 2 76.97
2012-01-12 3532 143275 97 4231525 29.30 29.90 29.15 29.30 0.05 0.17% 29.30 4 29.35 2 77.11
2012-01-13 3532 241300 169 7143310 29.30 30.00 29.20 29.20 0.10 -0.34% 29.20 11 29.30 5 76.84
2012-01-16 3532 211050 139 6049794 30.00 30.00 28.25 28.80 0.40 -1.37% 28.50 1 28.80 1 75.79
2012-01-17 3532 168157 96 4886625 28.75 29.50 28.70 29.15 0.35 1.22% 29.10 2 29.15 1 76.71
2012-01-18 3532 252404 152 7467067 29.15 30.00 29.10 29.50 0.35 1.2% 29.45 1 29.60 3 77.63
2012-01-30 3532 267614 181 8205185 30.60 31.00 30.30 30.90 1.40 4.75% 30.90 1 30.95 3 81.32
2012-01-31 3532 295195 171 9288292 30.80 31.80 30.80 31.30 0.40 1.29% 31.30 2 31.40 5 82.37
2012-02-01 3532 471820 280 15089201 31.50 32.55 30.90 32.55 1.25 3.99% 32.50 7 32.55 6 85.66
2012-02-02 3532 493511 235 16820280 33.30 34.80 33.00 34.80 2.25 6.91% 34.80 644 0.00 0 91.58
2012-02-03 3532 429259 212 15968433 37.20 37.20 37.20 37.20 2.40 6.9% 37.20 7312 0.00 0 97.89
2012-02-04 3532 175572 147 6987765 39.80 39.80 39.80 39.80 2.60 6.99% 39.80 9294 0.00 0 104.74
2012-02-06 3532 2966208 1420 126212145 42.55 42.55 42.55 42.55 2.75 6.91% 42.55 1082 0.00 0 111.97
2012-02-07 3532 1795837 1006 73697133 41.65 41.90 40.10 41.90 0.65 -1.53% 41.50 12 41.90 4 110.26
2012-02-08 3532 1155517 733 48762875 41.35 42.90 41.20 42.85 0.95 2.27% 42.80 9 42.85 52 112.76
2012-02-09 3532 1066509 660 45142922 43.00 43.50 41.80 41.90 0.95 -2.22% 41.85 3 41.90 4 110.26
2012-02-10 3532 2116862 1001 93652819 42.70 44.80 42.00 44.80 2.90 6.92% 44.80 156 0.00 0 117.89
2012-02-13 3532 910682 606 39178475 44.30 44.30 42.30 42.80 2.00 -4.46% 42.75 4 42.80 4 112.63
2012-02-14 3532 913202 615 38704244 43.30 43.75 41.35 43.00 0.20 0.47% 42.30 8 43.00 2 113.16
2012-02-15 3532 784141 481 33325488 42.90 43.05 41.90 42.90 0.10 -0.23% 42.90 1 42.95 5 112.89
2012-02-16 3532 704870 450 29832806 42.80 43.45 41.00 41.20 1.70 -3.96% 41.10 15 41.55 1 108.42
2012-02-17 3532 506000 347 20947300 41.30 42.10 40.90 40.90 0.30 -0.73% 40.90 3 41.00 2 107.63
2012-02-20 3532 532312 300 22361162 41.50 42.80 40.75 42.50 1.60 3.91% 42.35 10 42.50 6 111.84
2012-02-21 3532 530806 317 22642043 42.50 43.45 41.90 42.55 0.05 0.12% 42.50 15 42.55 1 111.97
2012-02-22 3532 867200 533 38051719 43.90 44.70 42.80 43.80 1.25 2.94% 43.65 1 43.80 2 115.26
2012-02-23 3532 578456 360 24541119 43.80 43.80 41.30 41.60 2.20 -5.02% 41.55 1 41.60 1 109.47
2012-02-24 3532 431843 265 17681348 41.00 42.20 40.30 40.75 0.85 -2.04% 40.75 7 41.10 7 107.24
2012-02-29 3532 290265 182 11866747 41.40 41.45 40.30 40.75 0.00 0% 40.75 1 40.80 3 107.24
2012-03-01 3532 270052 177 11128242 40.95 41.75 40.75 41.20 0.45 1.1% 41.20 8 41.40 3 108.42
2012-03-02 3532 277957 181 11573066 41.50 42.00 41.25 41.50 0.30 0.73% 41.50 9 41.60 12 109.21
2012-03-03 3532 173013 112 7119084 41.20 41.80 41.00 41.00 0.50 -1.2% 41.00 20 41.05 3 107.89
2012-03-05 3532 335095 225 13929272 41.20 42.00 41.05 41.35 0.35 0.85% 41.35 2 41.50 8 108.82
2012-03-06 3532 518003 326 20449320 41.35 41.35 38.50 39.80 1.55 -3.75% 39.60 4 39.80 3 104.74
2012-03-07 3532 490135 278 19687631 39.80 41.30 38.80 40.70 0.90 2.26% 40.60 3 40.80 2 107.11
2012-03-08 3532 253855 189 10260220 41.20 41.20 40.00 40.10 0.60 -1.47% 40.10 14 40.35 1 105.53
2012-03-09 3532 219803 160 8870330 40.20 40.85 40.00 40.30 0.20 0.5% 40.30 1 40.40 7 106.05
2012-03-12 3532 257300 174 10221660 40.75 40.75 38.20 38.85 1.45 -3.6% 38.85 3 39.30 3 102.24
2012-03-13 3532 169600 140 6763200 39.00 40.65 39.00 40.25 1.40 3.6% 39.90 6 40.25 2 105.92
2012-03-14 3532 365408 257 14947746 40.90 41.25 40.40 41.25 1.00 2.48% 41.00 10 41.25 2 108.55
2012-03-15 3532 165669 119 6852144 42.10 42.10 40.90 41.00 0.25 -0.61% 40.95 3 41.00 12 107.89
2012-03-16 3532 143555 107 5937409 41.00 41.80 41.00 41.35 0.35 0.85% 41.35 8 41.40 2 108.82
2012-03-19 3532 266693 192 10760549 41.50 41.60 39.30 39.90 1.45 -3.51% 39.90 5 40.00 17 105.00
2012-03-20 3532 184402 113 7315918 40.00 40.20 39.30 39.35 0.55 -1.38% 39.35 4 39.50 1 103.55
2012-03-21 3532 169118 125 6682413 39.30 40.10 39.10 39.45 0.10 0.25% 39.45 1 39.80 1 103.82
2012-03-22 3532 101250 86 3997261 39.45 39.95 39.20 39.50 0.05 0.13% 39.50 3 39.60 7 103.95
2012-03-23 3532 131404 86 5135275 39.20 39.40 38.90 39.00 0.50 -1.27% 39.00 5 39.10 3 102.63
2012-03-26 3532 216596 135 8386394 38.90 39.55 38.50 38.65 0.35 -0.9% 38.60 10 38.70 7 101.71
2012-03-27 3532 85100 62 3290220 38.90 38.95 38.50 38.50 0.15 -0.39% 38.50 4 38.65 7 101.32
2012-03-28 3532 81854 65 3163599 38.50 39.00 38.35 38.55 0.05 0.13% 38.35 3 38.55 5 101.45
2012-03-29 3532 471212 257 17158960 37.35 37.60 35.90 36.00 2.55 -6.61% 36.00 1 36.10 3 94.74
2012-03-30 3532 188619 119 6691110 35.30 36.00 34.80 35.65 0.35 -0.97% 35.65 4 35.80 8 93.82
2012-04-02 3532 158000 114 5626050 35.65 36.20 35.05 35.05 0.60 -1.68% 35.05 2 35.45 7 184.47
2012-04-03 3532 245497 171 8458870 35.10 35.50 34.00 34.45 0.60 -1.71% 34.45 1 34.50 1 181.32
2012-04-05 3532 151445 101 5068496 33.80 34.30 32.50 34.00 0.45 -1.31% 34.00 5 34.15 5 178.95
2012-04-06 3532 291442 185 9961116 34.00 34.60 33.65 34.25 0.25 0.74% 34.25 5 34.30 13 180.26
2012-04-09 3532 191100 132 6328360 32.30 33.95 32.30 33.10 1.15 -3.36% 33.10 3 33.45 7 174.21
2012-04-10 3532 191010 139 6377381 34.00 34.00 32.65 32.90 0.20 -0.6% 32.80 4 33.10 1 173.16
2012-04-11 3532 186100 158 6160504 33.00 33.65 32.50 33.55 0.65 1.98% 33.50 1 33.55 21 176.58
2012-04-12 3532 343100 263 11662550 34.10 34.90 33.40 34.55 1.00 2.98% 34.50 2 34.60 10 181.84
2012-04-13 3532 226486 169 8085308 36.50 36.50 35.05 35.30 0.75 2.17% 35.30 3 35.35 4 185.79
2012-04-16 3532 123527 88 4227037 34.25 34.70 33.80 33.80 1.50 -4.25% 33.80 14 33.85 12 177.89
2012-04-17 3532 174000 92 5872900 34.50 34.50 33.30 33.60 0.20 -0.59% 33.60 5 33.65 10 176.84
2012-04-18 3532 123000 82 4178950 34.00 34.30 33.60 33.60 0.00 0% 33.60 13 33.80 1 176.84
2012-04-19 3532 69251 65 2332284 33.30 34.30 33.25 33.60 0.00 0% 33.55 1 33.60 6 176.84
2012-04-20 3532 285066 132 9123118 33.60 33.70 31.25 31.85 1.75 -5.21% 31.70 3 31.85 4 167.63
2012-04-23 3532 138251 84 4312831 31.70 31.70 31.00 31.20 0.65 -2.04% 31.15 19 31.35 1 164.21
2012-04-24 3532 106150 77 3360081 31.20 31.95 31.20 31.75 0.55 1.76% 31.55 1 31.80 3 167.11
2012-04-25 3532 64152 50 2077579 31.95 32.70 31.80 32.40 0.65 2.05% 32.40 2 32.50 2 170.53
2012-04-26 3532 102950 66 3299125 32.50 33.00 31.30 31.60 0.80 -2.47% 31.60 5 31.85 5 166.32
2012-04-27 3532 79498 67 2510137 32.20 32.30 31.20 31.20 0.40 -1.27% 31.15 8 31.20 3 164.21
2012-04-30 3532 104868 66 3251808 31.20 31.30 30.80 31.10 0.10 -0.32% 31.10 5 31.15 3 163.68
2012-05-02 3532 107511 71 3467710 31.90 32.90 31.45 32.90 1.80 5.79% 32.80 1 32.90 1 0.00
2012-05-03 3532 68792 50 2238059 32.90 33.40 32.25 32.25 0.65 -1.98% 32.25 23 32.40 1 0.00
2012-05-04 3532 170354 103 5643275 32.20 33.80 32.20 32.90 0.65 2.02% 32.90 6 33.05 4 0.00
2012-05-07 3532 134250 104 4229986 32.40 32.40 31.05 31.50 1.40 -4.26% 31.50 1 31.55 5 0.00
2012-05-08 3532 137000 87 4321250 31.95 31.95 31.30 31.40 0.10 -0.32% 31.40 7 31.45 2 0.00
2012-05-09 3532 105163 90 3293620 31.05 31.65 31.05 31.15 0.25 -0.8% 31.20 7 31.35 2 0.00
2012-05-10 3532 71000 56 2228050 31.20 31.90 31.20 31.20 0.05 0.16% 31.20 5 31.40 12 0.00
2012-05-11 3532 70152 57 2187907 31.50 31.50 31.00 31.20 0.00 0% 31.15 6 31.20 1 0.00
2012-05-14 3532 72404 39 2251074 31.20 31.20 30.85 30.85 0.35 -1.12% 30.80 5 31.00 4 0.00
2012-05-15 3532 117100 73 3557639 30.50 30.95 30.00 30.80 0.05 -0.16% 30.65 1 30.80 2 0.00
2012-05-16 3532 90107 76 2677948 29.05 30.60 29.05 29.70 1.10 -3.57% 29.65 3 29.70 1 0.00
2012-05-17 3532 117252 101 3533372 30.50 30.95 29.60 30.25 0.55 1.85% 30.25 2 30.50 2 0.00
2012-05-18 3532 120142 108 3539746 30.25 30.30 29.10 29.10 1.15 -3.8% 29.10 4 29.20 2 0.00
2012-05-21 3532 81404 61 2441948 29.10 30.50 29.10 30.00 0.90 3.09% 29.90 1 30.00 7 0.00
2012-05-22 3532 76000 60 2273800 30.20 30.50 29.50 29.90 0.10 -0.33% 29.85 2 30.05 1 0.00
2012-05-23 3532 121017 94 3581104 29.80 29.90 29.40 29.45 0.45 -1.51% 29.45 11 29.70 4 0.00
2012-05-24 3532 66000 54 1953400 29.70 30.00 29.20 29.30 0.15 -0.51% 29.30 10 29.40 4 0.00
2012-05-25 3532 76000 53 2230800 29.90 29.90 29.15 29.15 0.15 -0.51% 29.10 2 29.30 12 0.00
2012-05-28 3532 27006 29 791474 29.15 29.50 29.15 29.45 0.30 1.03% 29.30 2 29.50 1 0.00
2012-05-29 3532 202041 142 6318991 29.50 31.50 29.50 31.50 2.05 6.96% 31.50 22 0.00 0 0.00
2012-05-30 3532 151994 116 4719011 32.00 32.00 30.60 31.10 0.40 -1.27% 31.00 3 31.10 1 0.00
2012-05-31 3532 81236 63 2488124 30.50 31.30 30.00 30.75 0.35 -1.13% 30.60 11 30.75 2 0.00
2012-06-01 3532 60206 40 1816251 30.20 30.50 30.00 30.05 0.70 -2.28% 30.00 41 30.10 1 0.00
2012-06-04 3532 162188 102 4598617 29.00 29.10 28.00 28.30 1.75 -5.82% 28.30 1 28.45 2 0.00
2012-06-05 3532 63000 51 1816900 28.35 29.25 28.35 28.95 0.65 2.3% 28.80 5 29.00 1 0.00
2012-06-06 3532 55000 45 1627050 28.95 29.90 28.95 29.60 0.65 2.25% 29.55 2 29.80 7 0.00
2012-06-07 3532 52454 39 1546693 30.00 30.00 29.10 29.40 0.20 -0.68% 29.40 1 29.60 9 0.00
2012-06-08 3532 193402 48 5785599 29.85 30.35 29.20 29.90 0.50 1.7% 29.75 3 29.90 1 0.00
2012-06-11 3532 42000 32 1262300 30.00 30.30 29.90 29.95 0.05 0.17% 29.95 3 30.20 1 0.00
2012-06-12 3532 62000 53 1841750 29.95 29.95 29.30 29.60 0.35 -1.17% 29.60 1 29.85 2 0.00
2012-06-13 3532 145089 130 4299984 30.25 30.40 29.05 29.05 0.55 -1.86% 29.05 14 29.45 2 0.00
2012-06-14 3532 108114 102 3156428 29.05 29.80 29.05 29.05 0.00 0% 29.05 7 29.10 2 0.00
2012-06-15 3532 137718 90 4020686 29.50 29.50 29.00 29.35 0.30 1.03% 29.20 2 29.40 1 0.00
2012-06-18 3532 244000 145 7214550 29.80 30.00 29.35 29.50 0.15 0.51% 29.50 10 29.65 3 0.00
2012-06-19 3532 78202 56 2303379 29.50 29.80 29.25 29.30 0.20 -0.68% 29.30 1 29.40 1 0.00
2012-06-20 3532 144100 92 4209540 29.35 29.75 29.00 29.30 0.00 0% 29.25 1 29.30 16 0.00
2012-06-21 3532 73100 56 2142800 29.40 29.65 29.15 29.20 0.10 -0.34% 29.20 1 29.30 2 0.00
2012-06-22 3532 67100 47 1936030 28.50 29.10 28.50 28.80 0.40 -1.37% 28.80 16 29.00 1 0.00
2012-06-25 3532 150416 79 4294863 29.00 29.00 28.40 28.40 0.40 -1.39% 28.40 5 28.65 8 0.00
2012-06-26 3532 129004 86 3726766 28.70 29.15 28.65 29.00 0.60 2.11% 28.90 2 29.00 1 0.00
2012-06-27 3532 129040 82 3788244 28.80 29.60 28.80 29.20 0.20 0.69% 29.05 1 29.20 2 0.00
2012-06-28 3532 64001 53 1851129 29.45 29.45 28.65 28.70 0.50 -1.71% 28.70 4 28.90 4 0.00
2012-06-29 3532 61000 43 1772600 28.70 29.20 28.70 29.20 0.50 1.74% 29.10 3 29.25 2 0.00
2012-07-02 3532 123050 66 3564665 29.50 29.50 28.75 29.20 0.00 0% 29.05 3 29.20 1 0.00
2012-07-03 3532 107404 80 3152416 29.20 29.50 29.20 29.30 0.10 0.34% 29.25 7 29.35 1 0.00
2012-07-04 3532 115000 75 3388000 29.75 29.75 29.20 29.30 0.00 0% 29.30 10 29.35 2 0.00
2012-07-05 3532 125000 65 3689600 29.35 29.65 29.30 29.50 0.20 0.68% 29.50 19 29.55 1 0.00
2012-07-06 3532 41034 28 1204296 29.65 29.65 29.15 29.20 0.30 -1.02% 29.20 4 29.30 2 0.00
2012-07-09 3532 17100 16 496169 29.15 29.35 28.90 28.90 0.30 -1.03% 28.90 9 29.00 1 0.00
2012-07-10 3532 40160 32 1156306 29.10 29.30 28.60 28.70 0.20 -0.69% 28.70 1 28.75 7 0.00
2012-07-11 3532 113000 83 3200600 28.70 28.75 28.10 28.30 0.40 -1.39% 28.25 7 28.35 1 0.00
2012-07-12 3532 85202 58 2406066 28.50 28.50 28.10 28.10 0.20 -0.71% 28.10 22 28.20 1 0.00
2012-07-13 3532 102350 73 2853864 28.05 28.30 27.75 27.80 0.30 -1.07% 27.75 6 27.80 1 0.00
2012-07-16 3532 65372 53 1801324 27.80 28.00 27.20 27.20 0.60 -2.16% 27.20 7 27.25 3 0.00
2012-07-17 3532 142202 96 3837163 26.60 27.80 26.60 26.85 0.35 -1.29% 26.85 2 27.00 2 0.00
2012-07-18 3532 86000 53 2303000 26.90 27.00 26.65 26.65 0.20 -0.74% 26.65 4 26.80 3 0.00
2012-07-19 3532 101524 67 2716136 26.80 27.00 26.60 26.80 0.15 0.56% 26.80 2 26.95 3 0.00
2012-07-20 3532 63110 43 1694792 26.80 27.00 26.75 26.85 0.05 0.19% 26.85 4 26.95 2 0.00
2012-07-23 3532 94006 60 2495805 26.70 26.85 26.45 26.45 0.40 -1.49% 26.45 10 26.60 5 0.00
2012-07-24 3532 100202 65 2621411 26.45 26.60 25.85 26.00 0.45 -1.7% 25.95 1 26.10 1 0.00
2012-07-25 3532 80545 61 2131029 25.85 27.00 25.60 26.50 0.50 1.92% 26.50 4 26.55 2 0.00
2012-07-26 3532 43000 25 1139250 26.50 26.80 26.30 26.60 0.10 0.38% 26.55 7 26.60 5 0.00
2012-07-27 3532 53550 38 1444950 26.90 27.20 26.65 27.10 0.50 1.88% 26.90 7 27.20 4 0.00
2012-07-30 3532 27056 22 731712 27.20 27.20 26.80 27.00 0.10 -0.37% 26.80 4 27.00 8 0.00
2012-07-31 3532 59515 43 1599483 26.85 27.00 26.65 27.00 0.00 0% 26.90 3 27.00 12 0.00
2012-08-01 3532 106000 48 2861600 27.00 27.20 26.85 27.10 0.10 0.37% 26.95 2 27.10 2 0.00
2012-08-03 3532 52000 30 1396800 27.10 27.10 26.65 26.95 0.15 -0.55% 26.95 4 27.00 13 0.00
2012-08-06 3532 133158 79 3647616 27.10 27.80 27.10 27.10 0.15 0.56% 27.10 29 27.20 2 0.00
2012-08-07 3532 242705 130 6406914 27.05 27.05 26.00 26.30 0.80 -2.95% 26.25 18 26.30 1 0.00
2012-08-08 3532 153404 73 4025325 26.30 26.60 26.05 26.20 0.10 -0.38% 26.20 6 26.50 4 0.00
2012-08-09 3532 153563 113 4156430 26.20 27.85 26.20 27.80 1.60 6.11% 27.70 4 27.80 2 0.00
2012-08-10 3532 151503 88 4246382 27.50 28.30 27.40 27.80 0.00 0% 27.75 6 27.80 10 0.00
2012-08-13 3532 78350 60 2202450 28.40 28.40 27.50 28.20 0.40 1.44% 28.15 2 28.20 1 0.00
2012-08-14 3532 256939 205 7497464 28.10 29.90 27.80 29.25 1.05 3.72% 29.20 4 29.25 1 0.00
2012-08-15 3532 235358 185 7028760 30.50 30.50 29.35 29.75 0.50 1.71% 29.70 4 29.75 2 0.00
2012-08-16 3532 152202 118 4596429 29.85 30.55 29.60 29.85 0.10 0.34% 29.85 7 30.30 3 0.00
2012-08-17 3532 172299 117 5196149 29.90 30.50 29.80 29.80 0.05 -0.17% 29.80 2 30.30 1 0.00
2012-08-20 3532 182508 101 5310104 29.80 29.80 28.50 28.50 1.30 -4.36% 28.50 5 28.80 3 0.00
2012-08-21 3532 91150 68 2665175 28.50 29.60 28.50 29.25 0.75 2.63% 29.25 3 29.50 6 0.00
2012-08-22 3532 72404 54 2127896 28.80 29.60 28.80 29.45 0.20 0.68% 29.30 11 29.50 3 0.00
2012-08-23 3532 70100 48 2070180 29.20 29.80 29.20 29.45 0.00 0% 29.45 4 29.60 4 0.00
2012-08-24 3532 65212 46 1905037 29.40 29.50 28.65 29.10 0.35 -1.19% 29.10 3 29.20 2 0.00
2012-08-27 3532 39404 26 1148325 28.90 29.30 28.90 29.15 0.05 0.17% 29.10 2 29.15 1 0.00
2012-08-28 3532 134000 76 3915350 29.40 29.65 28.80 29.20 0.05 0.17% 29.20 3 29.40 1 0.00
2012-08-29 3532 83000 37 2422750 29.20 29.30 29.00 29.05 0.15 -0.51% 29.05 2 29.20 8 0.00
2012-08-30 3532 133954 80 3977730 29.05 29.90 29.05 29.50 0.45 1.55% 29.50 1 29.60 34 0.00
2012-08-31 3532 130202 76 3803076 29.50 29.80 28.40 28.80 0.70 -2.37% 28.80 10 29.30 4 0.00
2012-09-03 3532 107867 62 3141712 28.50 29.20 28.50 29.00 0.20 0.69% 29.00 1 29.25 10 0.00
2012-09-04 3532 138733 96 4300723 31.00 31.00 31.00 31.00 2.00 6.9% 31.00 590 0.00 0 0.00
2012-09-05 3532 353202 162 11708641 33.15 33.15 33.15 33.15 2.15 6.94% 33.15 766 0.00 0 0.00
2012-09-06 3532 1237697 638 42411423 35.40 35.40 33.20 33.40 0.25 0.75% 33.40 14 33.70 4 0.00
2012-09-07 3532 372552 257 12298540 33.80 33.80 32.35 32.65 0.75 -2.25% 32.65 9 32.90 2 0.00
2012-09-10 3532 437619 246 14855510 33.80 34.50 33.10 33.90 1.25 3.83% 33.85 28 33.90 48 0.00
2012-09-11 3532 258179 154 8751448 33.90 34.10 33.50 34.10 0.20 0.59% 34.00 1 34.10 7 0.00
2012-09-12 3532 501503 355 17396251 34.20 35.40 34.20 34.50 0.40 1.17% 34.50 2 34.55 3 0.00
2012-09-13 3532 214000 142 7407548 35.00 35.10 34.10 34.20 0.30 -0.87% 34.15 6 34.30 26 0.00
2012-09-14 3532 386110 292 13479359 34.60 35.70 34.20 35.30 1.10 3.22% 35.15 1 35.40 4 0.00
2012-09-17 3532 226500 169 7916449 35.50 35.70 34.40 34.40 0.90 -2.55% 34.30 8 34.40 10 0.00
2012-09-18 3532 323190 247 11284957 33.80 35.50 33.80 35.50 1.10 3.2% 34.90 2 35.50 2 0.00
2012-09-19 3532 841554 499 31258116 35.40 37.95 35.40 37.95 2.45 6.9% 37.95 232 0.00 0 0.00
2012-09-20 3532 624808 382 22875998 37.60 37.60 35.80 36.50 1.45 -3.82% 36.45 2 36.50 2 0.00
2012-09-21 3532 254100 176 9288450 36.00 37.00 36.00 37.00 0.50 1.37% 36.75 2 37.00 21 0.00
2012-09-24 3532 150862 115 5491294 36.90 36.90 36.00 36.25 0.75 -2.03% 36.20 15 36.35 6 0.00
2012-09-25 3532 212402 139 7629611 36.00 36.75 35.50 35.60 0.65 -1.79% 35.55 13 35.60 20 0.00
2012-09-26 3532 141100 100 4923210 35.30 35.30 34.70 34.80 0.80 -2.25% 34.80 7 34.95 7 0.00
2012-09-27 3532 183000 109 6398100 34.50 35.50 34.50 34.90 0.10 0.29% 34.90 1 35.00 24 0.00
2012-09-28 3532 122129 78 4250093 35.25 35.30 34.65 34.70 0.20 -0.57% 34.70 7 34.90 7 0.00
2012-10-01 3532 66202 41 2285538 34.90 34.90 34.35 34.55 0.15 -0.43% 34.50 1 34.55 7 0.00
2012-10-02 3532 96202 69 3335858 34.70 35.00 34.40 34.70 0.15 0.43% 34.60 12 34.70 2 0.00
2012-10-03 3532 185395 111 6558140 35.25 35.70 35.00 35.55 0.85 2.45% 35.50 3 35.55 1 0.00
2012-10-04 3532 147154 86 5206104 35.30 35.90 35.10 35.45 0.10 -0.28% 35.30 9 35.50 23 0.00
2012-10-05 3532 186606 89 6635141 36.00 36.20 35.35 35.55 0.10 0.28% 35.35 2 35.55 6 0.00
2012-10-08 3532 71229 59 2486018 36.00 36.00 34.60 34.60 0.95 -2.67% 34.60 7 34.80 2 0.00
2012-10-09 3532 120050 97 4195930 34.60 35.30 34.60 34.80 0.20 0.58% 34.80 8 35.05 1 0.00
2012-10-11 3532 114946 74 3867991 33.70 34.50 33.00 33.20 1.60 -4.6% 33.15 1 33.20 26 0.00
2012-10-12 3532 97100 67 3183335 33.25 33.45 32.50 32.55 0.65 -1.96% 32.50 5 32.65 2 0.00
2012-10-15 3532 25050 24 810200 32.55 32.55 32.10 32.30 0.25 -0.77% 32.30 7 32.35 1 0.00
2012-10-16 3532 42000 31 1372400 32.30 33.00 32.30 32.60 0.30 0.93% 32.60 1 32.85 2 0.00
2012-10-17 3532 87202 79 2835273 33.20 33.20 31.85 32.10 0.50 -1.53% 32.10 10 32.15 54 0.00
2012-10-18 3532 105200 88 3344410 32.10 32.40 31.45 31.50 0.60 -1.87% 31.45 2 31.85 8 0.00
2012-10-19 3532 76202 55 2373362 31.00 31.30 31.00 31.30 0.20 -0.63% 31.00 9 31.30 20 0.00
2012-10-22 3532 29065 28 901115 30.60 31.20 30.60 31.20 0.10 -0.32% 31.05 3 31.20 19 0.00
2012-10-23 3532 34123 31 1063863 30.90 31.65 30.90 31.20 0.00 0% 31.20 8 31.35 1 0.00
2012-10-24 3532 37010 28 1153165 30.90 31.30 30.90 31.20 0.00 0% 31.20 10 31.25 2 0.00
2012-10-25 3532 41740 33 1292070 31.20 31.20 30.75 30.80 0.40 -1.28% 30.75 1 31.00 3 0.00
2012-10-26 3532 206557 81 6358304 30.50 31.30 30.50 30.60 0.20 -0.65% 30.55 3 30.60 3 0.00
2012-10-29 3532 106926 74 3202168 32.40 32.40 29.10 29.10 1.50 -4.9% 29.10 36 29.40 15 0.00
2012-10-30 3532 176355 151 5415269 29.40 31.10 29.40 31.10 2.00 6.87% 31.10 17 0.00 0 0.00
2012-10-31 3532 137670 95 4197717 30.90 31.50 30.00 30.10 1.00 -3.22% 30.05 3 30.10 4 0.00
2012-11-01 3532 40000 30 1213800 30.10 30.70 29.50 30.70 0.60 1.99% 30.60 1 30.65 1 0.00
2012-11-02 3532 61200 44 1897250 31.05 31.45 30.70 30.70 0.00 0% 30.70 1 30.80 7 0.00
2012-11-05 3532 41434 38 1244520 30.30 30.40 29.80 30.00 0.70 -2.28% 29.90 2 30.00 6 0.00
2012-11-06 3532 88202 45 2645010 30.70 30.70 29.80 30.00 0.00 0% 29.85 6 30.00 3 0.00
2012-11-07 3532 49000 40 1496200 30.00 31.00 30.00 30.80 0.80 2.67% 30.70 1 30.80 1 0.00
2012-11-08 3532 87150 65 2622835 30.80 30.90 29.40 29.65 1.15 -3.73% 29.65 1 29.80 2 0.00
2012-11-09 3532 118011 85 3615036 29.70 31.00 29.70 30.55 0.90 3.04% 30.55 3 30.70 3 0.00
2012-11-12 3532 40507 40 1232456 31.15 31.15 30.10 30.25 0.30 -0.98% 30.25 1 30.70 2 0.00
2012-11-13 3532 103150 81 3037436 30.10 30.10 29.00 29.05 1.20 -3.97% 29.00 3 29.05 29 0.00
2012-11-14 3532 161000 71 4776750 29.05 30.15 29.05 29.80 0.75 2.58% 29.80 1 29.85 6 0.00
2012-11-15 3532 71629 52 2116616 29.20 29.95 29.05 29.30 0.50 -1.68% 29.30 3 29.65 2 0.00
2012-11-16 3532 191017 142 5522229 28.70 29.80 28.60 28.60 0.70 -2.39% 28.55 4 28.60 12 0.00
2012-11-19 3532 57302 49 1629890 28.60 28.60 28.05 28.05 0.55 -1.92% 28.05 2 28.20 1 0.00
2012-11-20 3532 76300 56 2161640 28.45 28.80 28.00 28.10 0.05 0.18% 28.00 1 28.25 2 0.00
2012-11-21 3532 149400 98 4149970 28.10 28.90 27.15 27.30 0.80 -2.85% 27.25 12 27.30 31 0.00
2012-11-22 3532 49250 44 1347475 27.50 27.70 27.05 27.50 0.20 0.73% 27.45 8 27.65 8 0.00
2012-11-23 3532 110808 91 3173338 27.95 29.15 27.95 28.95 1.45 5.27% 28.80 2 28.95 1 0.00
2012-11-26 3532 82000 57 2423600 29.20 30.10 29.20 29.45 0.50 1.73% 29.40 1 29.50 5 0.00
2012-11-27 3532 58354 47 1732857 29.50 29.90 29.50 29.60 0.15 0.51% 29.55 2 29.60 2 0.00
2012-11-28 3532 82050 79 2455937 29.35 30.50 29.30 30.00 0.40 1.35% 29.90 1 30.00 2 0.00
2012-11-29 3532 124304 100 3800780 30.55 30.90 30.30 30.50 0.50 1.67% 30.40 1 30.55 1 0.00
2012-11-30 3532 174400 128 5422159 30.50 31.50 30.50 31.10 0.60 1.97% 30.95 1 31.10 4 0.00
2012-12-03 3532 149060 126 4791596 31.30 32.75 30.95 31.90 0.80 2.57% 31.55 1 31.90 2 0.00
2012-12-04 3532 91226 56 2876691 32.50 32.50 31.30 31.60 0.30 -0.94% 31.60 3 31.95 2 0.00
2012-12-05 3532 105404 77 3355316 31.60 32.30 31.35 31.55 0.05 -0.16% 31.55 2 31.95 2 0.00
2012-12-06 3532 91404 60 2882445 31.80 32.00 31.05 31.25 0.30 -0.95% 31.20 2 31.50 3 0.00
2012-12-07 3532 84100 58 2602100 31.30 31.30 30.50 30.50 0.75 -2.4% 30.60 1 30.95 2 0.00
2012-12-10 3532 60252 43 1854410 31.60 31.60 30.50 30.50 0.00 0% 30.45 3 30.90 3 0.00
2012-12-11 3532 35350 33 1087375 30.70 31.00 30.50 30.50 0.00 0% 30.50 6 30.80 1 0.00
2012-12-12 3532 59606 50 1854025 30.50 31.30 30.50 31.20 0.70 2.3% 30.90 2 31.20 11 0.00
2012-12-13 3532 113350 86 3586074 31.20 31.90 31.20 31.80 0.60 1.92% 31.80 5 31.85 1 0.00
2012-12-14 3532 126606 98 4034749 31.80 32.00 31.40 31.90 0.10 0.31% 31.70 2 31.90 6 0.00
2012-12-17 3532 39798 34 1248086 31.50 31.90 31.15 31.20 0.70 -2.19% 31.20 3 31.40 2 0.00
2012-12-18 3532 50000 39 1586650 31.80 31.90 31.40 31.65 0.45 1.44% 31.65 2 31.80 5 0.00
2012-12-19 3532 71400 43 2229350 31.30 32.00 31.05 31.35 0.30 -0.95% 31.35 1 31.70 2 0.00
2012-12-20 3532 56050 41 1765255 31.40 31.75 31.10 31.10 0.25 -0.8% 31.05 7 31.30 1 0.00
2012-12-21 3532 155051 100 4668987 31.10 31.10 29.55 29.90 1.20 -3.86% 29.80 2 30.15 4 0.00
2012-12-22 3532 117000 73 3462300 29.90 30.05 29.50 29.90 0.00 0% 29.50 3 29.90 1 0.00
2012-12-24 3532 35606 35 1067727 30.10 30.60 29.50 29.70 0.20 -0.67% 29.65 1 30.10 2 0.00
2012-12-25 3532 189506 153 5812532 29.70 31.45 29.70 31.00 1.30 4.38% 30.95 5 31.00 1 0.00
2012-12-26 3532 298778 164 9436432 31.20 32.00 31.10 31.45 0.45 1.45% 31.35 4 31.50 1 0.00
2012-12-27 3532 71410 59 2201015 30.35 31.60 30.35 30.65 0.80 -2.54% 30.65 3 31.00 4 0.00
2012-12-28 3532 80653 52 2498396 30.70 31.25 30.70 30.80 0.15 0.49% 30.75 5 30.80 2 0.00