F-貿聯(3665)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　22.85
0
0%		23.20
0.35
1.53%		23.05
-0.15
-0.65%		23.15
0.1
0.43%		23.30
0.15
0.65%		 　23.30
0
0%		23.25
-0.05
-0.21%		23.25
0
0%		23.25
0
0%		23.05
-0.2
-0.86%		 　23.15
0.1
0.43%		23.25
0.1
0.43%		23.20
-0.05
-0.22%		 　　　　　　　　　　23.95
0.75
3.23%		24.45
0.5
2.09%		23.34
2 月26.05
1.6
6.54%		26.05
0
0%		26.15
0.1
0.38%		27.00
0.85
3.25%		 26.55
-0.45
-1.67%		26.60
0.05
0.19%		28.40
1.8
6.77%		30.35
1.95
6.87%		29.55
-0.8
-2.64%		 　30.05
0.5
1.69%		29.95
-0.1
-0.33%		30.10
0.15
0.5%		28.70
-1.4
-4.65%		29.00
0.3
1.05%		 　29.70
0.7
2.41%		29.00
-0.7
-2.36%		31.00
2
6.9%		33.15
2.15
6.94%		32.30
-0.85
-2.56%		 　　　32.35
0.05
0.15%		 29.47
3 月32.80
0.45
1.39%		35.05
2.25
6.86%		36.00
0.95
2.71%		 34.50
-1.5
-4.17%		32.30
-2.2
-6.38%		32.00
-0.3
-0.93%		32.25
0.25
0.78%		33.85
1.6
4.96%		 　32.05
-1.8
-5.32%		31.30
-0.75
-2.34%		32.00
0.7
2.24%		34.20
2.2
6.88%		35.20
1
2.92%		 　33.25
-1.95
-5.54%		33.50
0.25
0.75%		33.00
-0.5
-1.49%		33.60
0.6
1.82%		33.10
-0.5
-1.49%		 　33.50
0.4
1.21%		32.70
-0.8
-2.39%		32.60
-0.1
-0.31%		30.85
-1.75
-5.37%		31.30
0.45
1.46%		 33.04
4 月　30.80
-0.5
-1.6%		29.55
-1.25
-4.06%		 28.90
-0.65
-2.2%		30.80
1.9
6.57%		 　29.70
-1.1
-3.57%		29.85
0.15
0.51%		29.90
0.05
0.17%		30.40
0.5
1.67%		30.65
0.25
0.82%		 　29.90
-0.75
-2.45%		29.10
-0.8
-2.68%		29.20
0.1
0.34%		29.10
-0.1
-0.34%		29.15
0.05
0.17%		 　28.75
-0.4
-1.37%		28.45
-0.3
-1.04%		29.15
0.7
2.46%		28.85
-0.3
-1.03%		28.75
-0.1
-0.35%		 　29.25
0.5
1.74%		 29.51
5 月　30.45
1.2
4.1%		30.50
0.05
0.16%		30.25
-0.25
-0.82%		 　30.00
-0.25
-0.83%		30.00
0
0%		29.70
-0.3
-1%		29.55
-0.15
-0.51%		29.05
-0.5
-1.69%		 　29.10
0.05
0.17%		29.30
0.2
0.69%		28.80
-0.5
-1.71%		28.95
0.15
0.52%		28.75
-0.2
-0.69%		 　28.50
-0.25
-0.87%		28.75
0.25
0.88%		28.65
-0.1
-0.35%		28.50
-0.15
-0.52%		28.00
-0.5
-1.75%		 　28.15
0.15
0.54%		28.85
0.7
2.49%		29.00
0.15
0.52%		28.60
-0.4
-1.38%		29.12
6 月28.30
-0.3
-1.05%		 　27.60
-0.7
-2.47%		27.75
0.15
0.54%		28.00
0.25
0.9%		28.05
0.05
0.18%		28.05
0
0%		 　28.25
0.2
0.71%		28.00
-0.25
-0.88%		28.15
0.15
0.54%		28.00
-0.15
-0.53%		28.60
0.6
2.14%		 　29.20
0.6
2.1%		29.10
-0.1
-0.34%		29.40
0.3
1.03%		30.30
0.9
3.06%		30.30
0
0%		 　29.80
-0.5
-1.65%		30.05
0.25
0.84%		27.70
-2.35
-7.82%		27.55
-0.15
-0.54%		27.55
0
0%		 28.5
7 月　27.50
-0.05
-0.18%		27.50
0
0%		27.50
0
0%		27.60
0.1
0.36%		28.05
0.45
1.63%		 　28.20
0.15
0.53%		27.80
-0.4
-1.42%		27.95
0.15
0.54%		27.30
-0.65
-2.33%		26.60
-0.7
-2.56%		 　26.50
-0.1
-0.38%		26.90
0.4
1.51%		27.05
0.15
0.56%		27.45
0.4
1.48%		27.45
0
0%		 　27.00
-0.45
-1.64%		26.75
-0.25
-0.93%		26.80
0.05
0.19%		27.00
0.2
0.75%		27.30
0.3
1.11%		 　27.50
0.2
0.73%		27.50
0
0%		27.32
8 月27.15
-0.35
-1.27%		 26.90
-0.25
-0.92%		 　27.00
0.1
0.37%		26.65
-0.35
-1.3%		27.90
1.25
4.69%		27.55
-0.35
-1.25%		27.90
0.35
1.27%		 　28.05
0.15
0.54%		27.80
-0.25
-0.89%		28.10
0.3
1.08%		28.05
-0.05
-0.18%		27.90
-0.15
-0.53%		 　27.80
-0.1
-0.36%		28.25
0.45
1.62%		28.15
-0.1
-0.35%		30.10
1.95
6.93%		32.20
2.1
6.98%		 　32.40
0.2
0.62%		31.75
-0.65
-2.01%		32.35
0.6
1.89%		32.05
-0.3
-0.93%		34.25
2.2
6.86%		28.98
9 月 　34.00
-0.25
-0.73%		33.40
-0.6
-1.76%		33.50
0.1
0.3%		32.90
-0.6
-1.79%		32.80
-0.1
-0.3%		 　33.80
1
3.05%		33.90
0.1
0.3%		34.25
0.35
1.03%		35.60
1.35
3.94%		35.65
0.05
0.14%		 　35.40
-0.25
-0.7%		34.70
-0.7
-1.98%		34.55
-0.15
-0.43%		34.70
0.15
0.43%		36.00
1.3
3.75%		 　35.40
-0.6
-1.67%		34.70
-0.7
-1.98%		33.30
-1.4
-4.03%		33.45
0.15
0.45%		33.45
0
0%		 34.23
10 月33.35
-0.1
-0.3%		33.65
0.3
0.9%		33.00
-0.65
-1.93%		33.35
0.35
1.06%		33.10
-0.25
-0.75%		 　33.00
-0.1
-0.3%		31.50
-1.5
-4.55%		 31.00
-0.5
-1.59%		31.20
0.2
0.65%		 　31.80
0.6
1.92%		31.95
0.15
0.47%		32.00
0.05
0.16%		31.80
-0.2
-0.63%		32.30
0.5
1.57%		 　32.30
0
0%		31.80
-0.5
-1.55%		31.85
0.05
0.16%		31.55
-0.3
-0.94%		29.35
-2.2
-6.97%		 　27.75
-1.6
-5.45%		28.65
0.9
3.24%		29.80
1.15
4.01%		31.55
11 月30.55
0.75
2.52%		32.10
1.55
5.07%		 　31.55
-0.55
-1.71%		31.80
0.25
0.79%		32.00
0.2
0.63%		31.65
-0.35
-1.09%		32.20
0.55
1.74%		 　31.75
-0.45
-1.4%		31.25
-0.5
-1.57%		31.00
-0.25
-0.8%		30.90
-0.1
-0.32%		31.45
0.55
1.78%		 　29.90
-1.55
-4.93%		29.85
-0.05
-0.17%		29.85
0
0%		30.00
0.15
0.5%		30.95
0.95
3.17%		 　31.30
0.35
1.13%		31.70
0.4
1.28%		31.75
0.05
0.16%		33.00
1.25
3.94%		33.55
0.55
1.67%		 31.41
12 月　　33.55
0
0%		33.70
0.15
0.45%		33.95
0.25
0.74%		33.35
-0.6
-1.77%		33.50
0.15
0.45%		 　32.35
-1.15
-3.43%		32.10
-0.25
-0.77%		32.25
0.15
0.47%		33.00
0.75
2.33%		32.90
-0.1
-0.3%		 　32.55
-0.35
-1.06%		32.30
-0.25
-0.77%		32.50
0.2
0.62%		32.10
-0.4
-1.23%		32.70
0.6
1.87%		32.85
0.15
0.46%		 32.60
-0.25
-0.76%		33.00
0.4
1.23%		33.30
0.3
0.91%		33.05
-0.25
-0.75%		33.50
0.45
1.36%		　　　32.86

說明:最高漲幅:6.98%最低跌幅:-7.82% 最高價:36.00最低價:22.85平均價:30.13,灰色底表示週末,漲147天(76.85)元,跌142天(-77.05)元,平盤20天
7%=11,5%=3,4%=6,3%=11,2%=28,1%=56,0%=52,-0%=1,-1%=1,-2%=3,-3%=6,-4%=6,-5%=9,-6%=28,-7%=36,-8%=52,

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 3665 33000 17 763000 23.55 23.55 22.85 22.85 0.85 0% 22.85 4 23.10 4 3.68
2012-01-03 3665 17180 12 399156 23.35 23.35 23.00 23.20 0.35 1.53% 23.00 1 23.20 1 3.74
2012-01-04 3665 29000 21 676250 23.20 23.60 23.05 23.05 0.15 -0.65% 23.05 1 23.25 2 3.71
2012-01-05 3665 48000 23 1122650 23.50 23.50 23.05 23.15 0.10 0.43% 23.15 2 23.30 3 3.73
2012-01-06 3665 58000 30 1357600 23.40 23.55 23.10 23.30 0.15 0.65% 23.30 4 23.45 5 3.75
2012-01-09 3665 11000 8 256250 23.10 23.40 23.10 23.30 0.00 0% 23.30 1 23.35 4 3.75
2012-01-10 3665 15000 9 349700 23.15 23.45 23.15 23.25 0.05 -0.21% 23.20 3 23.30 4 3.74
2012-01-11 3665 29000 18 674350 23.20 23.40 23.20 23.25 0.00 0% 23.20 1 23.25 1 3.74
2012-01-12 3665 11000 9 255450 23.20 23.35 23.15 23.25 0.00 0% 22.90 6 23.25 4 3.74
2012-01-13 3665 19000 17 435200 23.30 23.30 22.55 23.05 0.20 -0.86% 22.85 41 23.05 31 3.71
2012-01-16 3665 41004 29 950242 23.80 23.80 22.90 23.15 0.10 0.43% 23.05 2 23.20 20 3.73
2012-01-17 3665 273200 78 6361469 23.00 23.35 22.90 23.25 0.10 0.43% 23.25 16 23.30 25 3.74
2012-01-18 3665 159029 63 3713024 23.30 23.65 23.00 23.20 0.05 -0.22% 23.20 2 23.25 1 3.74
2012-01-30 3665 92000 56 2229750 24.80 24.80 23.80 23.95 0.75 3.23% 23.90 5 24.00 2 3.86
2012-01-31 3665 77045 47 1883000 23.95 25.00 23.95 24.45 0.50 2.09% 24.25 3 24.45 8 3.94
2012-02-01 3665 135000 70 3392650 24.60 26.10 24.50 26.05 1.60 6.54% 25.70 5 26.05 6 4.19
2012-02-02 3665 135001 73 3538727 26.30 26.50 25.60 26.05 0.00 0% 26.05 4 26.20 1 4.19
2012-02-03 3665 87135 55 2268155 26.00 26.30 25.80 26.15 0.10 0.38% 26.00 3 26.15 5 4.21
2012-02-04 3665 156000 88 4184650 26.40 27.40 26.30 27.00 0.85 3.25% 26.90 1 27.00 5 4.35
2012-02-06 3665 104004 54 2785913 27.00 27.20 26.40 26.55 0.45 -1.67% 26.50 8 26.80 2 4.28
2012-02-07 3665 28000 24 740100 26.10 26.80 26.10 26.60 0.05 0.19% 26.35 1 26.60 1 4.28
2012-02-08 3665 327000 164 9118350 26.60 28.45 26.60 28.40 1.80 6.77% 28.10 1 28.40 7 4.57
2012-02-09 3665 509080 255 15027028 28.40 30.35 28.00 30.35 1.95 6.87% 30.00 20 30.35 67 4.89
2012-02-10 3665 313039 169 9518933 31.10 31.25 29.25 29.55 0.80 -2.64% 29.55 8 29.60 20 4.76
2012-02-13 3665 182015 90 5432509 29.25 30.30 29.25 30.05 0.50 1.69% 30.05 7 30.30 6 4.84
2012-02-14 3665 138000 73 4101900 30.15 30.40 29.40 29.95 0.10 -0.33% 29.95 3 30.00 11 4.82
2012-02-15 3665 184300 71 5550965 29.90 30.40 29.90 30.10 0.15 0.5% 30.10 1 30.20 2 4.85
2012-02-16 3665 108170 65 3189478 30.40 30.40 28.70 28.70 1.40 -4.65% 28.65 4 28.85 1 4.62
2012-02-17 3665 105000 61 3055750 29.00 29.60 28.75 29.00 0.30 1.05% 28.80 5 29.10 2 4.67
2012-02-20 3665 41333 29 1223640 29.50 29.75 29.50 29.70 0.70 2.41% 29.50 1 29.70 17 4.78
2012-02-21 3665 97107 56 2842229 29.70 29.70 28.85 29.00 0.70 -2.36% 29.00 6 29.35 4 4.67
2012-02-22 3665 371581 139 11433961 29.50 31.00 29.50 31.00 2.00 6.9% 31.00 150 0.00 0 4.99
2012-02-23 3665 997047 409 32900008 32.50 33.15 32.45 33.15 2.15 6.94% 33.15 182 0.00 0 5.34
2012-02-24 3665 500628 282 16360646 33.00 33.35 32.15 32.30 0.85 -2.56% 32.25 1 32.30 9 5.20
2012-02-29 3665 457000 211 15105300 33.55 33.80 32.30 32.35 0.05 0.15% 32.35 6 32.45 10 5.21
2012-03-01 3665 192000 107 6216500 32.40 32.80 31.90 32.80 0.45 1.39% 32.70 2 32.80 5 5.28
2012-03-02 3665 548286 260 18816560 33.20 35.05 32.80 35.05 2.25 6.86% 35.05 11 0.00 0 5.64
2012-03-03 3665 612100 358 21971050 35.00 37.00 34.50 36.00 0.95 2.71% 36.00 1 36.25 5 5.80
2012-03-05 3665 286486 168 10016420 36.50 36.50 34.20 34.50 1.50 -4.17% 34.50 3 34.95 7 5.56
2012-03-06 3665 369212 196 11910803 33.85 33.85 32.10 32.30 2.20 -6.38% 32.30 18 32.35 1 5.20
2012-03-07 3665 250244 157 7972120 30.55 33.00 30.55 32.00 0.30 -0.93% 31.85 3 32.00 2 5.15
2012-03-08 3665 161004 105 5152629 32.05 32.70 31.55 32.25 0.25 0.78% 32.25 1 32.30 3 5.19
2012-03-09 3665 213080 136 7015082 32.50 34.00 32.30 33.85 1.60 4.96% 33.50 36 33.90 5 5.45
2012-03-12 3665 199194 131 6533954 33.50 33.70 32.05 32.05 1.80 -5.32% 32.00 15 32.40 2 5.16
2012-03-13 3665 159050 109 5070017 32.05 32.85 31.30 31.30 0.75 -2.34% 31.30 3 31.65 1 5.04
2012-03-14 3665 123000 81 3961850 31.95 32.80 31.70 32.00 0.70 2.24% 32.00 6 32.40 3 5.15
2012-03-15 3665 464253 251 15552551 32.80 34.20 32.30 34.20 2.20 6.88% 34.20 87 0.00 0 5.51
2012-03-16 3665 1348075 653 48583875 34.90 36.55 34.90 35.20 1.00 2.92% 35.20 4 35.25 2 5.67
2012-03-19 3665 443000 261 14895100 34.60 35.00 32.90 33.25 1.95 -5.54% 33.25 14 33.35 5 5.35
2012-03-20 3665 174000 119 5791500 33.00 33.75 33.00 33.50 0.25 0.75% 33.50 8 33.55 1 5.39
2012-03-21 3665 240020 144 7877761 33.20 33.50 32.30 33.00 0.50 -1.49% 33.00 7 33.25 1 5.31
2012-03-22 3665 213000 108 7149800 33.00 34.00 33.00 33.60 0.60 1.82% 33.60 7 33.70 2 5.41
2012-03-23 3665 77005 51 2546715 33.50 33.50 32.80 33.10 0.50 -1.49% 33.10 1 33.20 1 5.33
2012-03-26 3665 96000 54 3217900 33.00 34.00 33.00 33.50 0.40 1.21% 33.50 2 33.55 1 5.39
2012-03-27 3665 163000 91 5393000 33.40 33.60 32.50 32.70 0.80 -2.39% 32.65 3 33.00 1 5.27
2012-03-28 3665 106000 62 3450600 32.40 32.90 32.40 32.60 0.10 -0.31% 32.60 1 32.70 6 5.25
2012-03-29 3665 303100 140 9492425 32.30 32.30 30.80 30.85 1.75 -5.37% 30.85 2 31.30 2 4.97
2012-03-30 3665 106000 66 3300050 30.55 31.80 30.50 31.30 0.45 1.46% 31.25 6 31.45 14 5.04
2012-04-02 3665 87000 49 2690500 31.00 32.00 30.50 30.80 0.50 -1.6% 30.80 1 31.00 1 4.96
2012-04-03 3665 168001 108 5065832 30.80 30.90 29.40 29.55 1.25 -4.06% 29.55 2 29.70 1 12.74
2012-04-05 3665 84000 64 2430650 29.30 29.30 28.70 28.90 0.65 -2.2% 28.90 9 29.10 1 12.46
2012-04-06 3665 109000 65 3268400 28.90 30.80 28.90 30.80 1.90 6.57% 30.20 1 30.80 3 13.28
2012-04-09 3665 88000 43 2624250 30.00 30.05 29.55 29.70 1.10 -3.57% 29.70 2 30.00 5 12.80
2012-04-10 3665 36000 15 1090200 30.50 30.60 29.85 29.85 0.15 0.51% 29.85 1 30.20 3 12.87
2012-04-11 3665 21001 15 629581 29.40 30.30 29.40 29.90 0.05 0.17% 29.85 2 30.15 3 12.89
2012-04-12 3665 99100 53 2999070 30.10 30.40 30.00 30.40 0.50 1.67% 30.20 1 30.35 4 13.10
2012-04-13 3665 169000 88 5196550 30.40 31.30 30.25 30.65 0.25 0.82% 30.65 2 30.75 1 13.21
2012-04-16 3665 52000 31 1559000 30.50 30.50 29.70 29.90 0.75 -2.45% 29.90 5 30.00 1 12.89
2012-04-17 3665 93000 60 2741750 30.40 30.40 29.10 29.10 0.80 -2.68% 29.05 11 29.60 10 12.54
2012-04-18 3665 55100 36 1612820 29.20 29.45 29.10 29.20 0.10 0.34% 29.20 3 29.35 1 12.59
2012-04-19 3665 49001 33 1427280 29.10 29.50 29.05 29.10 0.10 -0.34% 29.10 5 29.35 2 12.54
2012-04-20 3665 51000 24 1486900 29.10 29.45 29.05 29.15 0.05 0.17% 29.10 1 29.20 2 12.56
2012-04-23 3665 84000 48 2421250 29.10 29.10 28.55 28.75 0.40 -1.37% 28.60 1 29.00 1 12.39
2012-04-24 3665 51030 33 1459203 28.75 28.90 28.45 28.45 0.30 -1.04% 28.50 1 28.60 1 12.26
2012-04-25 3665 31000 15 903650 28.90 29.30 28.80 29.15 0.70 2.46% 29.15 1 29.35 1 12.56
2012-04-26 3665 29000 20 844900 29.35 29.40 28.85 28.85 0.30 -1.03% 28.85 2 28.95 1 12.44
2012-04-27 3665 73000 43 2105950 28.85 29.00 28.65 28.75 0.10 -0.35% 28.75 2 28.90 2 12.39
2012-04-30 3665 37001 18 1081730 28.80 29.35 28.80 29.25 0.50 1.74% 29.00 2 29.25 3 12.61
2012-05-02 3665 113000 72 3399450 29.20 30.85 29.20 30.45 1.20 4.1% 30.35 1 30.45 2 13.13
2012-05-03 3665 97000 68 2967900 30.80 30.80 30.25 30.50 0.05 0.16% 30.50 2 30.65 11 13.15
2012-05-04 3665 60001 39 1827880 30.50 30.80 30.20 30.25 0.25 -0.82% 30.25 1 30.35 1 13.04
2012-05-07 3665 63000 41 1896000 30.20 30.20 30.00 30.00 0.25 -0.83% 30.00 16 30.25 1 12.93
2012-05-08 3665 50000 30 1502400 31.00 31.00 29.95 30.00 0.00 0% 29.95 2 30.10 6 12.93
2012-05-09 3665 23000 16 682750 29.70 30.00 29.60 29.70 0.30 -1% 29.70 3 29.90 1 12.80
2012-05-10 3665 22000 16 653300 29.70 29.75 29.55 29.55 0.15 -0.51% 29.55 4 30.00 4 12.74
2012-05-11 3665 54000 42 1578800 29.60 29.60 29.00 29.05 0.50 -1.69% 29.10 5 29.20 1 12.52
2012-05-14 3665 37001 28 1073230 29.05 29.10 28.90 29.10 0.05 0.17% 28.90 14 29.20 3 12.54
2012-05-15 3665 50000 27 1452850 29.00 29.30 28.95 29.30 0.20 0.69% 29.10 9 29.35 2 12.63
2012-05-16 3665 35000 22 1013600 29.35 29.35 28.60 28.80 0.50 -1.71% 28.60 9 28.80 2 11.47
2012-05-17 3665 31300 24 909505 28.80 29.50 28.80 28.95 0.15 0.52% 28.95 6 29.15 2 11.53
2012-05-18 3665 57001 36 1642680 28.95 28.95 28.75 28.75 0.20 -0.69% 28.70 3 28.75 5 11.45
2012-05-21 3665 78000 40 2232700 28.90 28.95 28.50 28.50 0.25 -0.87% 28.50 13 28.60 3 11.35
2012-05-22 3665 26000 17 749200 28.75 29.15 28.60 28.75 0.25 0.88% 28.70 6 28.90 3 11.45
2012-05-23 3665 35000 24 1006100 28.70 28.95 28.65 28.65 0.10 -0.35% 28.65 2 28.80 1 11.41
2012-05-24 3665 100943 37 2879675 28.55 28.70 28.45 28.50 0.15 -0.52% 28.50 3 28.60 1 11.35
2012-05-25 3665 18010 17 512998 28.70 28.70 28.00 28.00 0.50 -1.75% 28.15 1 28.20 3 11.16
2012-05-28 3665 42006 29 1182724 28.30 28.30 28.00 28.15 0.15 0.54% 28.15 3 28.20 2 11.22
2012-05-29 3665 45000 30 1306150 28.50 29.65 28.40 28.85 0.70 2.49% 28.80 9 29.10 2 11.49
2012-05-30 3665 13000 8 376900 29.05 29.05 28.90 29.00 0.15 0.52% 28.90 2 29.15 2 11.55
2012-05-31 3665 35000 32 994200 28.80 28.80 28.10 28.60 0.40 -1.38% 28.55 1 28.60 1 11.39
2012-06-01 3665 36000 23 1019200 28.50 28.60 28.25 28.30 0.30 -1.05% 28.30 4 28.75 1 11.27
2012-06-04 3665 85000 55 2367150 28.10 28.10 27.50 27.60 0.70 -2.47% 27.55 3 27.70 1 11.00
2012-06-05 3665 20001 19 560577 27.60 28.25 27.60 27.75 0.15 0.54% 27.75 2 27.95 1 11.06
2012-06-06 3665 10000 8 279400 27.75 28.05 27.75 28.00 0.25 0.9% 28.00 5 28.20 1 11.16
2012-06-07 3665 13000 12 365050 28.20 28.20 28.05 28.05 0.05 0.18% 28.00 25 28.05 1 11.18
2012-06-08 3665 10000 8 280650 28.05 28.40 28.00 28.05 0.00 0% 28.00 7 28.25 2 11.18
2012-06-11 3665 36000 23 1014400 28.30 28.30 28.00 28.25 0.20 0.71% 28.20 2 28.30 6 11.25
2012-06-12 3665 13000 7 362800 27.80 28.00 27.80 28.00 0.25 -0.88% 27.95 1 28.00 1 11.16
2012-06-13 3665 22000 14 617750 28.00 28.30 28.00 28.15 0.15 0.54% 28.00 9 28.15 3 11.22
2012-06-14 3665 15001 10 421878 28.15 28.25 28.00 28.00 0.15 -0.53% 28.00 5 28.05 2 11.16
2012-06-15 3665 92000 55 2590550 28.00 28.60 28.00 28.60 0.60 2.14% 28.60 2 28.80 4 11.39
2012-06-18 3665 76000 57 2227400 29.00 29.70 29.00 29.20 0.60 2.1% 29.20 6 29.40 2 11.63
2012-06-19 3665 53000 31 1544150 29.15 29.50 29.00 29.10 0.10 -0.34% 29.20 5 29.25 1 11.59
2012-06-20 3665 92051 52 2731602 29.20 30.00 29.20 29.40 0.30 1.03% 29.40 20 29.45 4 11.71
2012-06-21 3665 75007 50 2243818 29.60 30.30 29.60 30.30 0.90 3.06% 29.80 2 30.35 1 12.07
2012-06-22 3665 47000 23 1418450 29.80 30.35 29.80 30.30 0.00 0% 30.30 6 30.35 3 12.07
2012-06-25 3665 70792 42 2126210 30.20 30.35 29.75 29.80 0.50 -1.65% 29.80 7 30.00 2 11.87
2012-06-26 3665 81500 53 2448275 29.80 30.20 29.80 30.05 0.25 0.84% 30.05 2 30.10 18 11.97
2012-06-27 3665 86001 58 2364879 27.50 27.70 27.10 27.70 0.00 -7.82% 27.60 1 27.65 3 11.26
2012-06-28 3665 73001 45 2004029 27.80 27.80 27.25 27.55 0.15 -0.54% 27.55 5 27.60 8 11.20
2012-06-29 3665 51000 17 1403750 27.50 27.55 27.35 27.55 0.00 0% 27.55 2 27.60 2 11.20
2012-07-02 3665 27000 15 744450 27.65 27.65 27.45 27.50 0.05 -0.18% 27.50 3 27.55 38 11.18
2012-07-03 3665 18000 14 494500 27.45 27.50 27.45 27.50 0.00 0% 27.45 5 27.50 47 11.18
2012-07-04 3665 121000 47 3327300 27.50 27.70 27.35 27.50 0.00 0% 27.50 23 27.60 10 11.18
2012-07-05 3665 119000 62 3304450 27.50 28.25 27.30 27.60 0.10 0.36% 27.50 6 27.60 6 11.22
2012-07-06 3665 169000 71 4720500 27.60 28.15 27.45 28.05 0.45 1.63% 28.00 19 28.05 3 11.40
2012-07-09 3665 176200 99 4985790 28.00 28.90 28.00 28.20 0.15 0.53% 28.05 8 28.20 8 11.46
2012-07-10 3665 186000 72 5159100 28.20 28.20 27.50 27.80 0.40 -1.42% 27.80 19 27.85 7 11.30
2012-07-11 3665 99000 36 2761150 27.80 28.25 27.70 27.95 0.15 0.54% 27.70 4 27.95 1 11.36
2012-07-12 3665 36052 21 984854 27.35 27.70 27.30 27.30 0.65 -2.33% 27.30 3 27.45 1 11.10
2012-07-13 3665 29000 16 781850 26.35 27.30 26.35 26.60 0.70 -2.56% 26.65 6 26.70 1 10.81
2012-07-16 3665 47000 22 1254800 26.70 27.00 26.50 26.50 0.10 -0.38% 26.50 1 27.00 1 10.77
2012-07-17 3665 13000 11 350500 26.40 27.20 26.40 26.90 0.40 1.51% 26.80 1 27.15 1 10.93
2012-07-18 3665 15030 12 406904 26.90 27.20 26.80 27.05 0.15 0.56% 26.95 1 27.10 2 11.00
2012-07-19 3665 33000 19 894200 27.05 27.45 27.00 27.45 0.40 1.48% 27.40 1 27.45 2 11.16
2012-07-20 3665 27092 19 740402 27.10 27.45 27.10 27.45 0.00 0% 27.40 2 27.45 13 11.16
2012-07-23 3665 29000 13 782000 26.85 27.00 26.85 27.00 0.45 -1.64% 27.00 1 27.15 2 10.98
2012-07-24 3665 28000 24 740050 26.95 26.95 26.00 26.75 0.25 -0.93% 26.75 1 26.80 1 10.87
2012-07-25 3665 15000 11 401450 26.75 26.80 26.75 26.80 0.05 0.19% 26.50 15 26.80 3 10.89
2012-07-26 3665 14000 11 378400 27.00 27.20 26.90 27.00 0.20 0.75% 26.90 2 27.00 5 10.98
2012-07-27 3665 57000 40 1545000 27.00 27.30 27.00 27.30 0.30 1.11% 27.20 2 27.30 1 11.10
2012-07-30 3665 38174 24 1044909 27.10 27.50 27.10 27.50 0.20 0.73% 27.20 3 27.30 1 11.18
2012-07-31 3665 43000 22 1168050 27.50 27.50 27.00 27.50 0.00 0% 27.10 3 27.45 2 11.18
2012-08-01 3665 10000 7 274650 27.50 27.50 27.15 27.15 0.35 -1.27% 27.15 4 27.30 1 11.04
2012-08-03 3665 12000 10 323850 27.05 27.10 26.90 26.90 0.25 -0.92% 26.90 4 27.05 2 10.93
2012-08-06 3665 18000 11 487100 27.00 27.15 27.00 27.00 0.10 0.37% 27.00 2 27.20 4 10.98
2012-08-07 3665 25000 14 671050 27.10 27.10 26.60 26.65 0.35 -1.3% 26.65 1 26.90 1 10.83
2012-08-08 3665 165000 87 4569500 26.60 28.30 26.60 27.90 1.25 4.69% 27.75 3 27.95 3 11.34
2012-08-09 3665 105103 59 2947031 27.90 28.40 27.30 27.55 0.35 -1.25% 27.55 1 27.70 4 11.20
2012-08-10 3665 71620 51 1976224 27.55 27.90 27.35 27.90 0.35 1.27% 27.90 1 27.95 2 11.34
2012-08-13 3665 107020 72 3011960 28.10 28.30 28.00 28.05 0.15 0.54% 28.00 3 28.05 4 11.40
2012-08-14 3665 334360 116 9410480 28.10 28.35 27.70 27.80 0.25 -0.89% 27.80 1 27.90 2 11.30
2012-08-15 3665 58320 39 1635124 27.90 28.10 27.90 28.10 0.30 1.08% 28.10 1 28.15 1 11.42
2012-08-16 3665 142900 64 3988645 28.10 28.10 27.70 28.05 0.05 -0.18% 28.00 2 28.05 1 11.40
2012-08-17 3665 79192 43 2206360 28.00 28.00 27.50 27.90 0.15 -0.53% 27.85 5 27.90 3 11.34
2012-08-20 3665 36620 32 1019878 27.70 27.90 27.70 27.80 0.10 -0.36% 27.80 2 28.00 6 11.30
2012-08-21 3665 80307 61 2255356 27.80 28.25 27.80 28.25 0.45 1.62% 28.15 4 28.25 6 11.48
2012-08-22 3665 85053 35 2389863 28.00 28.20 28.00 28.15 0.10 -0.35% 28.10 4 28.20 2 11.44
2012-08-23 3665 317880 158 9568188 30.10 30.10 30.10 30.10 1.95 6.93% 30.10 1905 0.00 0 12.24
2012-08-24 3665 1473460 497 47444511 32.20 32.20 32.05 32.20 2.10 6.98% 32.20 546 0.00 0 13.09
2012-08-27 3665 2322724 1002 75749208 32.50 33.40 32.00 32.40 0.20 0.62% 32.40 5 32.50 1 13.17
2012-08-28 3665 815597 379 26142302 32.40 32.40 31.60 31.75 0.65 -2.01% 31.70 17 31.80 4 12.91
2012-08-29 3665 988345 428 31972211 31.75 32.70 31.75 32.35 0.60 1.89% 32.30 2 32.35 8 13.15
2012-08-30 3665 781556 385 25243546 32.35 32.80 31.85 32.05 0.30 -0.93% 32.05 7 32.20 14 13.03
2012-08-31 3665 2139536 1025 71539057 32.05 34.25 32.05 34.25 2.20 6.86% 34.25 2045 0.00 0 9.36
2012-09-03 3665 2236794 943 76241746 34.40 34.55 33.40 34.00 0.25 -0.73% 34.00 5 34.10 10 9.29
2012-09-04 3665 813097 394 27262688 34.00 34.00 33.30 33.40 0.60 -1.76% 33.40 29 33.45 8 9.13
2012-09-05 3665 1001881 498 33730793 33.20 34.00 33.20 33.50 0.10 0.3% 33.50 11 33.55 2 9.15
2012-09-06 3665 793385 390 26386755 33.40 33.70 32.90 32.90 0.60 -1.79% 32.90 7 32.95 4 8.99
2012-09-07 3665 504762 269 16675493 33.40 33.40 32.60 32.80 0.10 -0.3% 32.80 5 32.90 9 8.96
2012-09-10 3665 2001046 845 68067203 33.50 34.50 33.40 33.80 1.00 3.05% 33.80 37 33.85 6 9.23
2012-09-11 3665 936683 421 31757872 34.10 34.20 33.55 33.90 0.10 0.3% 33.85 2 33.90 6 9.26
2012-09-12 3665 1872832 741 64514877 33.90 34.90 33.90 34.25 0.35 1.03% 34.25 10 34.35 2 9.36
2012-09-13 3665 3468134 1407 124349060 34.65 36.55 34.65 35.60 1.35 3.94% 35.60 17 35.65 3 9.73
2012-09-14 3665 1208528 555 43341060 36.20 36.25 35.20 35.65 0.05 0.14% 35.65 31 35.75 12 9.74
2012-09-17 3665 581236 272 20598593 36.00 36.00 35.20 35.40 0.25 -0.7% 35.40 5 35.50 5 9.67
2012-09-18 3665 518331 299 18098685 35.20 35.55 34.65 34.70 0.70 -1.98% 34.65 1 34.70 2 9.48
2012-09-19 3665 682575 306 23729527 34.95 35.25 34.35 34.55 0.15 -0.43% 34.55 30 34.75 2 9.44
2012-09-20 3665 409723 195 14216671 34.85 34.95 34.30 34.70 0.15 0.43% 34.65 1 34.75 10 9.48
2012-09-21 3665 869220 483 30887420 34.80 36.00 34.80 36.00 1.30 3.75% 35.95 5 36.00 31 9.84
2012-09-24 3665 1539042 654 55711536 36.30 37.00 35.40 35.40 0.60 -1.67% 35.35 20 35.40 5 9.67
2012-09-25 3665 573981 276 20010639 35.20 35.50 34.40 34.70 0.70 -1.98% 34.65 14 34.70 1 9.48
2012-09-26 3665 726031 315 24565938 34.50 34.90 33.05 33.30 1.40 -4.03% 33.30 10 33.40 2 9.10
2012-09-27 3665 555750 215 18569574 33.50 33.95 32.85 33.45 0.15 0.45% 33.30 4 33.45 14 9.14
2012-09-28 3665 343020 133 11469821 33.50 33.80 33.20 33.45 0.00 0% 33.45 12 33.50 2 9.14
2012-10-01 3665 164280 79 5464790 33.70 33.70 33.05 33.35 0.10 -0.3% 33.20 7 33.40 2 9.11
2012-10-02 3665 254000 138 8538950 33.45 33.75 33.35 33.65 0.30 0.9% 33.65 12 33.70 2 9.19
2012-10-03 3665 268300 144 8958485 33.75 33.85 33.00 33.00 0.65 -1.93% 33.00 13 33.25 2 9.02
2012-10-04 3665 362000 191 11963850 33.05 33.50 32.50 33.35 0.35 1.06% 33.35 1 33.40 2 9.11
2012-10-05 3665 158000 84 5256900 33.35 33.60 33.00 33.10 0.25 -0.75% 33.10 1 33.30 1 9.04
2012-10-08 3665 226000 122 7534350 33.50 33.60 33.00 33.00 0.10 -0.3% 33.00 31 33.10 2 9.02
2012-10-09 3665 741982 343 23532433 33.00 33.00 31.05 31.50 1.50 -4.55% 31.45 10 31.50 23 8.61
2012-10-11 3665 144000 80 4455400 31.00 31.35 30.70 31.00 0.50 -1.59% 31.00 13 31.15 1 8.47
2012-10-12 3665 137000 94 4300150 30.70 31.75 30.70 31.20 0.20 0.65% 31.20 2 31.45 1 8.52
2012-10-15 3665 265120 132 8353540 31.00 32.00 31.00 31.80 0.60 1.92% 31.70 2 31.80 2 8.69
2012-10-16 3665 95235 57 3034367 32.30 32.30 31.50 31.95 0.15 0.47% 31.75 1 31.95 6 8.73
2012-10-17 3665 185040 111 5970522 32.30 32.70 32.00 32.00 0.05 0.16% 31.95 20 32.00 14 8.74
2012-10-18 3665 112600 48 3589650 32.00 32.30 31.65 31.80 0.20 -0.62% 31.80 3 32.00 4 8.69
2012-10-19 3665 104320 58 3338440 31.80 32.30 31.60 32.30 0.50 1.57% 32.05 5 32.30 4 8.83
2012-10-22 3665 72000 40 2306950 31.80 32.40 31.55 32.30 0.00 0% 32.10 1 32.30 18 8.83
2012-10-23 3665 67000 47 2127300 32.30 32.30 31.60 31.80 0.50 -1.55% 31.80 3 31.90 1 8.69
2012-10-24 3665 61000 34 1935950 31.70 32.00 31.50 31.85 0.05 0.16% 31.80 1 31.90 1 8.70
2012-10-25 3665 110120 60 3493536 32.00 32.20 31.35 31.55 0.30 -0.94% 31.40 5 31.55 2 8.62
2012-10-26 3665 947000 284 28109950 31.50 31.75 29.35 29.35 2.20 -6.97% 0.00 0 29.35 66 8.02
2012-10-29 3665 444122 185 12458605 29.10 29.20 27.45 27.75 1.60 -5.45% 27.75 3 27.80 7 7.58
2012-10-30 3665 190250 113 5410750 27.80 28.85 27.80 28.65 0.90 3.24% 28.60 5 28.75 1 7.83
2012-10-31 3665 269190 170 7916212 29.00 30.00 28.80 29.80 1.15 4.01% 29.75 1 29.80 4 8.14
2012-11-01 3665 288160 169 8589288 29.80 30.55 29.00 30.55 0.75 2.52% 30.50 6 30.55 5 8.35
2012-11-02 3665 1228200 573 39183570 31.00 32.65 31.00 32.10 1.55 5.07% 32.10 3 32.30 6 8.77
2012-11-05 3665 212000 134 6753450 31.95 32.35 31.55 31.55 0.55 -1.71% 31.55 3 31.80 1 9.45
2012-11-06 3665 74500 52 2363125 31.55 31.85 31.55 31.80 0.25 0.79% 31.80 5 31.85 3 9.52
2012-11-07 3665 194280 117 6233554 32.30 32.30 31.80 32.00 0.20 0.63% 31.95 1 32.20 12 9.58
2012-11-08 3665 115170 74 3638705 31.30 31.80 31.30 31.65 0.35 -1.09% 31.65 5 31.80 10 9.48
2012-11-09 3665 203020 122 6473540 31.60 32.35 31.30 32.20 0.55 1.74% 32.20 1 32.25 2 9.64
2012-11-12 3665 135100 83 4330225 32.20 32.50 31.75 31.75 0.45 -1.4% 31.75 10 31.80 1 9.51
2012-11-13 3665 97140 62 3053738 32.00 32.00 31.25 31.25 0.50 -1.57% 31.20 4 31.25 1 7.79
2012-11-14 3665 102000 71 3179350 31.25 31.40 31.00 31.00 0.25 -0.8% 31.00 2 31.10 2 7.73
2012-11-15 3665 72000 54 2226150 30.75 31.20 30.75 30.90 0.10 -0.32% 30.90 3 31.00 1 7.71
2012-11-16 3665 133000 75 4203650 30.90 32.00 30.90 31.45 0.55 1.78% 31.40 4 31.50 11 7.84
2012-11-19 3665 621840 247 18576264 29.70 30.45 29.50 29.90 1.55 -4.93% 29.90 5 29.95 6 7.46
2012-11-20 3665 170000 123 5058400 30.00 30.25 29.50 29.85 0.05 -0.17% 29.70 12 29.90 6 7.44
2012-11-21 3665 141060 80 4232850 29.95 30.30 29.80 29.85 0.00 0% 29.80 1 29.90 6 7.44
2012-11-22 3665 95001 57 2865380 30.30 30.30 30.00 30.00 0.15 0.5% 30.00 11 30.20 10 7.48
2012-11-23 3665 197095 115 6070268 30.45 31.10 30.30 30.95 0.95 3.17% 30.90 6 31.00 8 7.72
2012-11-26 3665 119100 73 3728539 31.45 31.45 31.20 31.30 0.35 1.13% 31.30 13 31.35 1 7.81
2012-11-27 3665 93040 70 2946105 31.50 31.80 31.30 31.70 0.40 1.28% 31.65 14 31.70 2 7.91
2012-11-28 3665 106050 61 3379000 31.70 32.05 31.65 31.75 0.05 0.16% 31.75 2 31.85 1 7.92
2012-11-29 3665 849600 389 27810850 31.95 33.30 31.95 33.00 1.25 3.94% 33.00 11 33.05 1 8.23
2012-11-30 3665 1242030 611 41778850 33.50 33.90 33.20 33.55 0.55 1.67% 33.55 15 33.65 1 8.37
2012-12-03 3665 400243 223 13378078 33.70 33.70 33.15 33.55 0.00 0% 33.45 1 33.55 1 8.37
2012-12-04 3665 442609 184 14824861 33.55 33.70 33.25 33.70 0.15 0.45% 33.70 8 33.75 2 8.40
2012-12-05 3665 611010 315 20746289 33.70 34.35 33.35 33.95 0.25 0.74% 33.90 19 34.00 1 8.47
2012-12-06 3665 493610 203 16671474 34.30 34.30 33.30 33.35 0.60 -1.77% 33.35 3 33.50 5 8.32
2012-12-07 3665 268353 151 8969293 33.80 33.80 33.25 33.50 0.15 0.45% 33.35 12 33.50 5 8.35
2012-12-10 3665 387173 208 12636995 33.00 33.15 32.35 32.35 1.15 -3.43% 32.35 6 32.40 1 8.07
2012-12-11 3665 206484 125 6628036 32.35 32.55 31.85 32.10 0.25 -0.77% 32.10 5 32.25 1 8.00
2012-12-12 3665 133020 85 4292345 32.00 32.50 32.00 32.25 0.15 0.47% 32.25 22 32.40 1 8.04
2012-12-13 3665 258558 161 8493546 32.25 33.10 32.25 33.00 0.75 2.33% 33.00 26 33.05 1 8.23
2012-12-14 3665 78000 58 2569000 33.00 33.20 32.70 32.90 0.10 -0.3% 32.75 1 32.90 3 8.20
2012-12-17 3665 148080 72 4810762 32.90 32.90 32.35 32.55 0.35 -1.06% 32.50 5 32.55 5 8.12
2012-12-18 3665 188319 97 6089103 32.55 32.60 32.20 32.30 0.25 -0.77% 32.30 15 32.50 7 8.05
2012-12-19 3665 129000 68 4190600 32.70 32.70 32.35 32.50 0.20 0.62% 32.50 4 32.60 5 8.10
2012-12-20 3665 110961 74 3585459 32.50 32.65 32.10 32.10 0.40 -1.23% 32.10 11 32.30 5 8.00
2012-12-21 3665 186428 92 6027217 32.20 32.70 32.20 32.70 0.60 1.87% 32.60 1 32.75 7 8.15
2012-12-22 3665 183508 82 6011014 32.70 32.85 32.50 32.85 0.15 0.46% 32.80 14 32.90 7 8.19
2012-12-24 3665 89236 64 2928901 32.85 33.10 32.60 32.60 0.25 -0.76% 32.60 4 32.70 3 8.13
2012-12-25 3665 153039 86 5028348 32.75 33.10 32.60 33.00 0.40 1.23% 32.90 6 33.00 13 8.23
2012-12-26 3665 382679 222 12799563 33.10 33.75 33.10 33.30 0.30 0.91% 33.30 8 33.55 2 8.30
2012-12-27 3665 231780 105 7715178 33.45 33.60 33.05 33.05 0.25 -0.75% 33.05 5 33.20 4 8.24
2012-12-28 3665 173000 94 5786200 33.30 33.65 33.10 33.50 0.45 1.36% 33.30 3 33.50 18 8.35