豐泰(9910)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　26.20
0
0%		26.00
-0.2
-0.76%		26.20
0.2
0.77%		26.30
0.1
0.38%		26.00
-0.3
-1.14%		 　25.90
-0.1
-0.38%		26.25
0.35
1.35%		26.10
-0.15
-0.57%		26.00
-0.1
-0.38%		26.00
0
0%		 　26.00
0
0%		26.20
0.2
0.77%		25.80
-0.4
-1.53%		 　　　　　　　　　　26.55
0.75
2.91%		26.45
-0.1
-0.38%		26.13
2 月26.70
0.25
0.95%		28.00
1.3
4.87%		27.70
-0.3
-1.07%		27.85
0.15
0.54%		 27.70
-0.15
-0.54%		27.55
-0.15
-0.54%		27.70
0.15
0.54%		27.55
-0.15
-0.54%		27.60
0.05
0.18%		 　27.80
0.2
0.72%		27.65
-0.15
-0.54%		27.90
0.25
0.9%		27.60
-0.3
-1.08%		27.85
0.25
0.91%		 　28.30
0.45
1.62%		28.00
-0.3
-1.06%		28.00
0
0%		27.95
-0.05
-0.18%		27.85
-0.1
-0.36%		 　　　27.95
0.1
0.36%		 27.8
3 月27.90
-0.05
-0.18%		28.00
0.1
0.36%		27.80
-0.2
-0.71%		 27.60
-0.2
-0.72%		27.50
-0.1
-0.36%		27.40
-0.1
-0.36%		27.45
0.05
0.18%		27.95
0.5
1.82%		 　27.65
-0.3
-1.07%		27.80
0.15
0.54%		28.00
0.2
0.72%		27.95
-0.05
-0.18%		27.05
-0.9
-3.22%		 　27.50
0.45
1.66%		27.70
0.2
0.73%		28.15
0.45
1.62%		28.50
0.35
1.24%		28.60
0.1
0.35%		 　28.40
-0.2
-0.7%		28.50
0.1
0.35%		28.45
-0.05
-0.18%		28.05
-0.4
-1.41%		28.20
0.15
0.53%		 27.9
4 月　28.00
-0.2
-0.71%		28.10
0.1
0.36%		 28.00
-0.1
-0.36%		28.05
0.05
0.18%		 　28.00
-0.05
-0.18%		28.50
0.5
1.79%		28.25
-0.25
-0.88%		28.10
-0.15
-0.53%		28.15
0.05
0.18%		 　28.40
0.25
0.89%		28.20
-0.2
-0.7%		28.30
0.1
0.35%		28.30
0
0%		28.05
-0.25
-0.88%		 　28.00
-0.05
-0.18%		28.20
0.2
0.71%		27.95
-0.25
-0.89%		27.90
-0.05
-0.18%		27.95
0.05
0.18%		 　27.85
-0.1
-0.36%		 28.12
5 月　28.50
0.65
2.33%		28.40
-0.1
-0.35%		28.20
-0.2
-0.7%		 　28.40
0.2
0.71%		28.15
-0.25
-0.88%		28.20
0.05
0.18%		28.00
-0.2
-0.71%		28.10
0.1
0.36%		 　28.00
-0.1
-0.36%		28.00
0
0%		27.80
-0.2
-0.71%		28.25
0.45
1.62%		27.90
-0.35
-1.24%		 　27.90
0
0%		27.85
-0.05
-0.18%		27.70
-0.15
-0.54%		27.70
0
0%		27.85
0.15
0.54%		 　28.05
0.2
0.72%		28.00
-0.05
-0.18%		27.75
-0.25
-0.89%		27.80
0.05
0.18%		28.03
6 月28.00
0.2
0.72%		 　27.55
-0.45
-1.61%		27.70
0.15
0.54%		27.75
0.05
0.18%		27.80
0.05
0.18%		27.80
0
0%		 　27.65
-0.15
-0.54%		27.80
0.15
0.54%		27.50
-0.3
-1.08%		27.30
-0.2
-0.73%		28.05
0.75
2.75%		 　28.35
0.3
1.07%		28.40
0.05
0.18%		28.40
0
0%		28.45
0.05
0.18%		28.30
-0.15
-0.53%		 　28.20
-0.1
-0.35%		28.70
0.5
1.77%		28.80
0.1
0.35%		28.85
0.05
0.17%		28.90
0.05
0.17%		 28.13
7 月　28.80
-0.1
-0.35%		28.85
0.05
0.17%		29.00
0.15
0.52%		29.10
0.1
0.34%		29.00
-0.1
-0.34%		 　28.90
-0.1
-0.34%		29.10
0.2
0.69%		29.00
-0.1
-0.34%		29.00
0
0%		29.00
0
0%		 　29.00
0
0%		29.50
0.5
1.72%		30.00
0.5
1.69%		30.10
0.1
0.33%		28.00
-2.1
-6.98%		 　28.00
0
0%		28.35
0.35
1.25%		29.10
0.75
2.65%		28.60
-0.5
-1.72%		28.55
-0.05
-0.17%		 　28.60
0.05
0.18%		29.15
0.55
1.92%		28.89
8 月29.20
0.05
0.17%		 29.00
-0.2
-0.68%		 　28.80
-0.2
-0.69%		28.60
-0.2
-0.69%		29.00
0.4
1.4%		29.10
0.1
0.34%		28.70
-0.4
-1.37%		 　28.60
-0.1
-0.35%		28.80
0.2
0.7%		29.10
0.3
1.04%		29.40
0.3
1.03%		29.40
0
0%		 　28.85
-0.55
-1.87%		29.10
0.25
0.87%		29.10
0
0%		29.20
0.1
0.34%		28.95
-0.25
-0.86%		 　29.35
0.4
1.38%		29.00
-0.35
-1.19%		29.20
0.2
0.69%		28.85
-0.35
-1.2%		29.00
0.15
0.52%		29
9 月 　29.20
0.2
0.69%		29.20
0
0%		29.20
0
0%		28.95
-0.25
-0.86%		29.50
0.55
1.9%		 　29.50
0
0%		29.45
-0.05
-0.17%		29.40
-0.05
-0.17%		29.70
0.3
1.02%		30.30
0.6
2.02%		 　30.05
-0.25
-0.83%		30.45
0.4
1.33%		30.35
-0.1
-0.33%		30.45
0.1
0.33%		30.40
-0.05
-0.16%		 　30.60
0.2
0.66%		31.50
0.9
2.94%		31.95
0.45
1.43%		32.20
0.25
0.78%		32.20
0
0%		 30.33
10 月31.70
-0.5
-1.55%		31.95
0.25
0.79%		31.90
-0.05
-0.16%		32.80
0.9
2.82%		32.80
0
0%		 　32.50
-0.3
-0.91%		32.75
0.25
0.77%		 32.95
0.2
0.61%		33.00
0.05
0.15%		 　33.55
0.55
1.67%		34.20
0.65
1.94%		34.15
-0.05
-0.15%		33.35
-0.8
-2.34%		33.50
0.15
0.45%		 　34.00
0.5
1.49%		34.00
0
0%		34.30
0.3
0.88%		34.00
-0.3
-0.87%		32.55
-1.45
-4.26%		 　32.55
0
0%		33.30
0.75
2.3%		32.80
-0.5
-1.5%		33.12
11 月33.50
0.7
2.13%		33.95
0.45
1.34%		 　33.90
-0.05
-0.15%		34.00
0.1
0.29%		34.50
0.5
1.47%		34.25
-0.25
-0.72%		34.30
0.05
0.15%		 　33.80
-0.5
-1.46%		33.70
-0.1
-0.3%		33.55
-0.15
-0.45%		33.05
-0.5
-1.49%		33.00
-0.05
-0.15%		 　33.10
0.1
0.3%		33.00
-0.1
-0.3%		32.50
-0.5
-1.52%		32.70
0.2
0.62%		33.00
0.3
0.92%		 　32.70
-0.3
-0.91%		32.80
0.1
0.31%		32.50
-0.3
-0.91%		33.00
0.5
1.54%		33.20
0.2
0.61%		 33.37
12 月　　33.50
0.3
0.9%		33.30
-0.2
-0.6%		32.90
-0.4
-1.2%		33.40
0.5
1.52%		33.30
-0.1
-0.3%		 　33.00
-0.3
-0.9%		33.30
0.3
0.91%		33.30
0
0%		34.00
0.7
2.1%		34.40
0.4
1.18%		 　34.25
-0.15
-0.44%		34.20
-0.05
-0.15%		34.45
0.25
0.73%		34.15
-0.3
-0.87%		34.20
0.05
0.15%		34.15
-0.05
-0.15%		 34.10
-0.05
-0.15%		34.65
0.55
1.61%		34.65
0
0%		34.75
0.1
0.29%		34.90
0.15
0.43%		　　　33.93

說明:最高漲幅:4.87%最低跌幅:-6.98% 最高價:34.90最低價:25.80平均價:29.63,灰色底表示週末,漲139天(39.95)元,跌139天(-32.3)元,平盤31天
5%=1,3%=6,2%=25,1%=65,0%=73,-0%=1,-1%=1,-2%=1,-3%=13,-4%=58,-5%=65,

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 9910 25200 18 656189 26.00 26.20 26.00 26.20 0.00 0% 26.10 1 26.20 14 10.56
2012-01-03 9910 114477 74 2979747 26.00 26.20 25.80 26.00 0.20 -0.76% 26.00 6 26.10 5 10.48
2012-01-04 9910 177531 77 4639300 26.10 26.30 26.00 26.20 0.20 0.77% 26.05 1 26.20 44 10.56
2012-01-05 9910 185480 82 4859619 26.20 26.35 26.05 26.30 0.10 0.38% 26.10 5 26.30 7 10.60
2012-01-06 9910 192280 125 5009257 26.20 26.20 26.00 26.00 0.30 -1.14% 26.00 7 26.10 4 10.48
2012-01-09 9910 41165 32 1068996 26.00 26.00 25.80 25.90 0.10 -0.38% 25.90 4 26.00 9 10.44
2012-01-10 9910 112175 66 2936330 26.00 26.30 26.00 26.25 0.35 1.35% 26.15 1 26.25 10 10.58
2012-01-11 9910 49964 28 1305114 26.30 26.30 26.10 26.10 0.15 -0.57% 26.10 12 26.20 4 10.52
2012-01-12 9910 77010 59 2009959 26.10 26.20 26.00 26.00 0.10 -0.38% 26.00 22 26.10 7 10.48
2012-01-13 9910 150060 92 3911454 26.05 26.20 26.00 26.00 0.00 0% 26.00 5 26.05 1 10.48
2012-01-16 9910 152899 97 3968144 26.20 26.20 25.80 26.00 0.00 0% 26.00 4 26.05 36 10.48
2012-01-17 9910 149360 63 3906710 26.10 26.30 26.00 26.20 0.20 0.77% 26.15 15 26.20 7 10.56
2012-01-18 9910 145387 81 3774752 26.20 26.20 25.80 25.80 0.40 -1.53% 25.75 1 25.80 8 10.40
2012-01-30 9910 361657 193 9643044 26.60 27.00 26.45 26.55 0.75 2.91% 26.55 1 26.60 6 10.71
2012-01-31 9910 264761 171 7049181 26.60 26.90 26.40 26.45 0.10 -0.38% 26.45 6 26.50 5 10.67
2012-02-01 9910 231466 173 6160495 26.80 26.80 26.50 26.70 0.25 0.95% 26.70 10 26.75 8 10.77
2012-02-02 9910 1122768 444 31130394 26.70 28.20 26.70 28.00 1.30 4.87% 28.00 17 28.05 3 11.29
2012-02-03 9910 284392 185 7909654 28.00 28.05 27.65 27.70 0.30 -1.07% 27.70 3 27.75 4 11.17
2012-02-04 9910 304898 148 8504516 28.00 28.10 27.70 27.85 0.15 0.54% 27.85 6 27.90 10 11.23
2012-02-06 9910 177121 130 4902599 28.00 28.00 27.50 27.70 0.15 -0.54% 27.70 2 27.75 1 11.17
2012-02-07 9910 239301 101 6604887 27.60 27.95 27.35 27.55 0.15 -0.54% 27.55 1 27.60 1 11.11
2012-02-08 9910 231614 117 6411806 27.65 27.85 27.55 27.70 0.15 0.54% 27.70 24 27.75 3 11.17
2012-02-09 9910 236901 124 6516927 27.50 27.80 27.20 27.55 0.15 -0.54% 27.55 9 27.60 1 11.11
2012-02-10 9910 278907 124 7733440 27.60 27.90 27.60 27.60 0.05 0.18% 27.60 21 27.70 8 11.13
2012-02-13 9910 126420 77 3511111 27.60 28.00 27.60 27.80 0.20 0.72% 27.75 1 27.85 1 11.21
2012-02-14 9910 137560 76 3813855 27.80 27.95 27.55 27.65 0.15 -0.54% 27.65 5 27.75 6 11.15
2012-02-15 9910 273936 131 7603725 27.65 27.90 27.65 27.90 0.25 0.9% 27.90 1 27.95 9 11.25
2012-02-16 9910 364655 184 10122561 27.90 27.90 27.60 27.60 0.30 -1.08% 27.60 5 27.70 2 11.13
2012-02-17 9910 458835 276 12800702 27.65 28.00 27.65 27.85 0.25 0.91% 27.80 11 27.90 11 11.23
2012-02-20 9910 453215 289 12836347 28.20 28.60 28.10 28.30 0.45 1.62% 28.30 2 28.40 16 11.41
2012-02-21 9910 374636 218 10514808 28.50 28.50 27.70 28.00 0.30 -1.06% 28.00 102 28.05 8 11.29
2012-02-22 9910 261250 165 7305758 28.05 28.15 27.85 28.00 0.00 0% 28.00 7 28.05 13 11.29
2012-02-23 9910 172666 110 4818881 27.85 28.00 27.80 27.95 0.05 -0.18% 27.90 4 27.95 3 11.27
2012-02-24 9910 271230 125 7582803 27.85 28.20 27.85 27.85 0.10 -0.36% 27.85 13 27.90 4 11.23
2012-02-29 9910 283118 145 7919884 27.90 28.05 27.90 27.95 0.10 0.36% 27.90 9 27.95 9 11.27
2012-03-01 9910 221167 128 6185354 28.00 28.10 27.85 27.90 0.05 -0.18% 27.90 13 27.95 15 11.25
2012-03-02 9910 137300 80 3838450 27.95 28.00 27.90 28.00 0.10 0.36% 27.95 4 28.00 24 11.29
2012-03-03 9910 249866 131 6949420 28.00 28.00 27.65 27.80 0.20 -0.71% 27.85 1 27.90 18 11.21
2012-03-05 9910 154826 101 4274745 27.80 27.80 27.50 27.60 0.20 -0.72% 27.55 1 27.65 1 11.13
2012-03-06 9910 116720 84 3219762 27.60 27.85 27.30 27.50 0.10 -0.36% 27.50 15 27.60 9 11.09
2012-03-07 9910 112720 72 3082574 27.25 27.50 27.20 27.40 0.10 -0.36% 27.40 21 27.50 11 11.05
2012-03-08 9910 111791 82 3067430 27.40 27.60 27.30 27.45 0.05 0.18% 27.40 18 27.45 48 11.07
2012-03-09 9910 138939 94 3853000 27.60 28.00 27.45 27.95 0.50 1.82% 27.95 5 28.00 6 11.27
2012-03-12 9910 119358 63 3317674 28.10 28.10 27.65 27.65 0.30 -1.07% 27.65 4 27.75 3 11.15
2012-03-13 9910 249136 160 6952408 27.65 28.00 27.65 27.80 0.15 0.54% 27.75 22 27.80 4 11.21
2012-03-14 9910 264270 197 7385154 28.00 28.05 27.80 28.00 0.20 0.72% 27.90 1 28.00 23 11.29
2012-03-15 9910 390532 257 10876037 28.00 28.00 27.75 27.95 0.05 -0.18% 27.80 47 27.95 39 11.27
2012-03-16 9910 784168 403 21468085 27.95 27.95 27.05 27.05 0.90 -3.22% 27.05 24 27.10 1 10.91
2012-03-19 9910 330795 189 9068720 27.20 27.60 27.20 27.50 0.45 1.66% 27.50 5 27.55 20 11.09
2012-03-20 9910 198883 128 5508472 27.60 27.80 27.60 27.70 0.20 0.73% 27.70 5 27.80 7 11.17
2012-03-21 9910 519148 262 14547561 28.00 28.20 27.80 28.15 0.45 1.62% 28.10 7 28.15 17 11.35
2012-03-22 9910 543900 275 15449127 28.20 28.55 28.15 28.50 0.35 1.24% 28.45 9 28.50 84 11.49
2012-03-23 9910 399275 216 11451465 28.50 28.80 28.40 28.60 0.10 0.35% 28.60 5 28.65 2 11.53
2012-03-26 9910 271280 128 7734714 28.60 28.80 28.35 28.40 0.20 -0.7% 28.40 33 28.50 7 10.29
2012-03-27 9910 183392 103 5211481 28.50 28.60 28.25 28.50 0.10 0.35% 28.40 10 28.50 8 10.33
2012-03-28 9910 171403 88 4883211 28.50 28.60 28.40 28.45 0.05 -0.18% 28.45 5 28.50 45 10.31
2012-03-29 9910 448386 240 12599458 28.45 28.45 28.00 28.05 0.40 -1.41% 28.00 37 28.05 53 10.16
2012-03-30 9910 376673 154 10563274 27.95 28.40 27.85 28.20 0.15 0.53% 28.20 11 28.30 6 10.22
2012-04-02 9910 354506 167 9937440 28.30 28.30 27.95 28.00 0.20 -0.71% 28.00 3 28.10 4 10.14
2012-04-03 9910 474173 186 13261308 28.00 28.15 27.90 28.10 0.10 0.36% 27.95 30 28.10 7 10.18
2012-04-05 9910 696604 176 19420862 28.10 28.10 27.75 28.00 0.10 -0.36% 27.95 34 28.00 4 10.14
2012-04-06 9910 178100 115 4999970 28.00 28.20 28.00 28.05 0.05 0.18% 28.05 15 28.10 3 10.16
2012-04-09 9910 258180 140 7245876 28.00 28.20 27.95 28.00 0.05 -0.18% 28.00 51 28.05 11 10.14
2012-04-10 9910 261420 168 7380803 28.00 28.50 28.00 28.50 0.50 1.79% 28.35 5 28.50 19 10.33
2012-04-11 9910 129444 64 3658037 28.40 28.40 28.10 28.25 0.25 -0.88% 28.25 9 28.30 59 10.24
2012-04-12 9910 172572 115 4851722 28.25 28.25 28.05 28.10 0.15 -0.53% 28.10 11 28.20 35 10.18
2012-04-13 9910 121485 105 3425349 28.35 28.35 28.10 28.15 0.05 0.18% 28.10 87 28.15 2 10.20
2012-04-16 9910 164837 97 4684959 28.20 28.55 28.15 28.40 0.25 0.89% 28.35 2 28.45 4 10.29
2012-04-17 9910 181268 126 5111379 28.45 28.45 28.05 28.20 0.20 -0.7% 28.10 8 28.25 4 10.22
2012-04-18 9910 460576 217 12913562 28.40 28.40 27.90 28.30 0.10 0.35% 28.30 1 28.35 11 10.25
2012-04-19 9910 78769 60 2224127 28.30 28.30 28.05 28.30 0.00 0% 28.10 23 28.30 19 10.25
2012-04-20 9910 172351 102 4832500 28.15 28.30 27.95 28.05 0.25 -0.88% 28.05 8 28.10 1 10.16
2012-04-23 9910 111860 60 3129930 28.00 28.05 27.95 28.00 0.05 -0.18% 28.00 57 28.05 3 10.14
2012-04-24 9910 129480 74 3631486 28.00 28.20 27.95 28.20 0.20 0.71% 28.05 9 28.20 8 10.22
2012-04-25 9910 155100 97 4351474 28.15 28.20 27.95 27.95 0.25 -0.89% 27.95 2 28.00 11 10.13
2012-04-26 9910 164753 84 4608187 27.95 28.25 27.90 27.90 0.05 -0.18% 27.90 35 28.00 4 10.11
2012-04-27 9910 64708 40 1807987 28.00 28.15 27.90 27.95 0.05 0.18% 27.90 25 27.95 1 10.13
2012-04-30 9910 108720 65 3032101 28.00 28.00 27.85 27.85 0.10 -0.36% 27.85 19 27.90 1 10.09
2012-05-02 9910 240119 158 6788615 27.90 28.50 27.90 28.50 0.65 2.33% 28.30 27 28.50 3 11.22
2012-05-03 9910 73405 51 2076250 28.25 28.40 28.10 28.40 0.10 -0.35% 28.30 17 28.40 18 11.18
2012-05-04 9910 24279 25 686765 28.35 28.40 28.20 28.20 0.20 -0.7% 28.20 21 28.40 31 11.10
2012-05-07 9910 165300 104 4657350 28.40 28.40 28.00 28.40 0.20 0.71% 28.20 7 28.40 26 11.18
2012-05-08 9910 53110 42 1495983 28.40 28.40 28.05 28.15 0.25 -0.88% 28.15 3 28.30 3 11.08
2012-05-09 9910 49250 52 1386200 28.15 28.20 28.00 28.20 0.05 0.18% 28.15 4 28.20 3 11.10
2012-05-10 9910 45167 32 1268692 28.20 28.20 28.00 28.00 0.20 -0.71% 28.00 47 28.15 2 11.02
2012-05-11 9910 184040 107 5154866 28.00 28.15 27.95 28.10 0.10 0.36% 28.00 12 28.15 2 11.06
2012-05-14 9910 63000 44 1766950 28.10 28.20 28.00 28.00 0.10 -0.36% 28.00 7 28.15 5 11.02
2012-05-15 9910 72061 48 2013692 28.00 28.00 27.85 28.00 0.00 0% 27.90 3 28.00 14 11.02
2012-05-16 9910 189189 109 5275760 27.95 28.00 27.80 27.80 0.20 -0.71% 27.80 86 27.90 1 10.94
2012-05-17 9910 211520 142 5926508 28.00 28.25 27.80 28.25 0.45 1.62% 28.10 1 28.25 4 11.12
2012-05-18 9910 126013 99 3519214 27.90 28.00 27.80 27.90 0.35 -1.24% 27.90 2 27.95 2 10.98
2012-05-21 9910 86252 49 2413256 27.90 28.10 27.90 27.90 0.00 0% 27.90 3 28.05 5 10.98
2012-05-22 9910 98000 80 2734600 27.95 28.00 27.80 27.85 0.05 -0.18% 27.80 57 27.90 9 10.96
2012-05-23 9910 225901 131 6269775 27.95 27.95 27.70 27.70 0.15 -0.54% 27.70 20 27.75 3 10.91
2012-05-24 9910 151135 74 4189537 27.75 27.80 27.60 27.70 0.00 0% 27.65 6 27.70 6 10.91
2012-05-25 9910 218220 117 6101844 28.00 28.10 27.70 27.85 0.15 0.54% 27.80 1 27.95 26 10.96
2012-05-28 9910 53001 33 1480127 27.90 28.05 27.85 28.05 0.20 0.72% 28.00 18 28.05 3 11.04
2012-05-29 9910 84305 51 2364640 28.05 28.20 28.00 28.00 0.05 -0.18% 28.00 2 28.05 2 11.02
2012-05-30 9910 93093 84 2590624 28.00 28.00 27.70 27.75 0.25 -0.89% 27.70 15 27.75 3 10.93
2012-05-31 9910 165945 86 4619521 27.75 28.05 27.55 27.80 0.05 0.18% 27.80 4 28.05 21 10.94
2012-06-01 9910 162330 100 4528089 27.90 28.00 27.70 28.00 0.20 0.72% 27.85 4 28.00 46 11.02
2012-06-04 9910 252862 143 6951236 27.60 27.60 27.30 27.55 0.45 -1.61% 27.40 9 27.60 6 10.85
2012-06-05 9910 218805 106 5990465 27.25 27.70 27.25 27.70 0.15 0.54% 27.50 3 27.70 4 10.91
2012-06-06 9910 76794 63 2131731 27.70 27.80 27.70 27.75 0.05 0.18% 27.75 8 27.80 5 10.93
2012-06-07 9910 68232 61 1899048 27.75 27.90 27.75 27.80 0.05 0.18% 27.75 9 27.80 1 10.94
2012-06-08 9910 52172 38 1452631 27.90 27.90 27.80 27.80 0.00 0% 27.80 26 27.85 8 10.94
2012-06-11 9910 129652 76 3621826 27.90 28.00 27.60 27.65 0.15 -0.54% 27.70 12 27.80 13 10.89
2012-06-12 9910 95000 41 2642650 27.85 28.00 27.65 27.80 0.15 0.54% 27.70 1 27.80 24 10.94
2012-06-13 9910 211210 145 5846787 27.80 28.00 27.50 27.50 0.30 -1.08% 27.50 6 27.80 1 10.83
2012-06-14 9910 157700 134 4336049 27.50 27.85 27.30 27.30 0.20 -0.73% 27.30 13 27.65 2 10.75
2012-06-15 9910 403399 197 11294722 27.60 28.25 27.60 28.05 0.75 2.75% 28.00 6 28.05 1 11.04
2012-06-18 9910 522010 262 14842781 28.25 28.60 28.25 28.35 0.30 1.07% 28.35 10 28.40 43 11.16
2012-06-19 9910 180749 81 5129671 28.35 28.50 28.20 28.40 0.05 0.18% 28.40 15 28.45 4 11.18
2012-06-20 9910 386286 182 11060419 28.40 28.80 28.35 28.40 0.00 0% 28.35 18 28.40 24 11.18
2012-06-21 9910 52000 24 1478650 28.40 28.50 28.40 28.45 0.05 0.18% 28.45 18 28.50 9 11.20
2012-06-22 9910 164008 64 4659278 28.30 28.50 28.30 28.30 0.15 -0.53% 28.30 4 28.40 5 11.14
2012-06-25 9910 140004 80 3961013 28.30 28.40 28.20 28.20 0.10 -0.35% 28.20 47 28.40 1 11.10
2012-06-26 9910 203921 106 5803881 28.25 28.70 28.20 28.70 0.50 1.77% 28.55 2 28.70 15 11.30
2012-06-27 9910 300929 167 8720118 28.65 29.20 28.65 28.80 0.10 0.35% 28.80 27 28.95 13 11.34
2012-06-28 9910 222884 156 6459473 28.95 29.15 28.85 28.85 0.05 0.17% 28.85 34 28.95 1 11.36
2012-06-29 9910 197950 111 5715768 28.90 29.00 28.80 28.90 0.05 0.17% 28.80 7 28.90 1 11.38
2012-07-02 9910 157822 110 4561590 29.00 29.10 28.80 28.80 0.10 -0.35% 28.80 4 28.90 2 11.34
2012-07-03 9910 303000 173 8740650 28.85 29.10 28.70 28.85 0.05 0.17% 28.85 5 28.90 5 11.36
2012-07-04 9910 350172 177 10159273 28.85 29.15 28.85 29.00 0.15 0.52% 28.95 1 29.00 7 11.42
2012-07-05 9910 176474 101 5128124 29.10 29.25 29.00 29.10 0.10 0.34% 29.05 2 29.10 27 11.46
2012-07-06 9910 222991 98 6489038 29.10 29.15 29.00 29.00 0.10 -0.34% 29.00 16 29.10 16 11.42
2012-07-09 9910 365682 134 10624128 29.10 29.20 28.90 28.90 0.10 -0.34% 28.90 52 29.00 5 11.38
2012-07-10 9910 282247 184 8204521 28.90 29.20 28.90 29.10 0.20 0.69% 29.05 1 29.10 52 11.46
2012-07-11 9910 328195 99 9531255 29.10 29.15 29.00 29.00 0.10 -0.34% 29.00 29 29.05 1 11.42
2012-07-12 9910 401253 134 11639460 29.00 29.10 28.95 29.00 0.00 0% 28.95 11 29.00 13 11.42
2012-07-13 9910 855500 242 24809050 29.00 29.05 28.95 29.00 0.00 0% 28.95 15 29.00 119 11.42
2012-07-16 9910 381952 123 11100508 29.00 29.15 28.90 29.00 0.00 0% 29.00 138 29.05 10 11.42
2012-07-17 9910 891450 288 26162504 29.10 29.95 29.05 29.50 0.50 1.72% 29.50 206 29.65 2 11.61
2012-07-18 9910 1950501 667 58450025 29.65 30.15 29.65 30.00 0.50 1.69% 30.00 192 30.10 42 11.81
2012-07-19 9910 1768030 520 53170450 30.20 30.30 29.90 30.10 0.10 0.33% 30.10 15 30.15 21 11.85
2012-07-20 9910 1276639 460 35759442 27.70 28.25 27.70 28.00 0.00 -6.98% 28.00 233 28.15 13 11.38
2012-07-23 9910 398480 168 11152512 27.95 28.10 27.70 28.00 0.00 0% 28.00 39 28.05 1 11.38
2012-07-24 9910 258199 141 7275511 28.00 28.50 27.70 28.35 0.35 1.25% 28.30 56 28.35 11 11.52
2012-07-25 9910 900987 501 26052471 28.45 29.30 28.10 29.10 0.75 2.65% 29.00 12 29.10 15 11.83
2012-07-26 9910 266097 112 7641875 29.10 29.10 28.60 28.60 0.50 -1.72% 28.60 57 28.70 14 11.63
2012-07-27 9910 279035 96 8000282 28.90 29.00 28.50 28.55 0.05 -0.17% 28.55 19 28.60 23 11.61
2012-07-30 9910 183320 93 5234453 28.80 28.80 28.30 28.60 0.05 0.18% 28.55 8 28.60 2 11.63
2012-07-31 9910 769520 310 22260730 28.60 29.15 28.40 29.15 0.55 1.92% 29.10 30 29.15 5 11.85
2012-08-01 9910 507142 223 14813837 29.05 29.40 29.05 29.20 0.05 0.17% 29.20 24 29.30 4 11.87
2012-08-03 9910 100938 62 2912757 28.70 29.10 28.70 29.00 0.20 -0.68% 29.00 2 29.05 4 11.79
2012-08-06 9910 100600 65 2909898 29.40 29.40 28.80 28.80 0.20 -0.69% 28.80 3 28.90 3 11.71
2012-08-07 9910 109131 64 3123538 28.80 28.85 28.40 28.60 0.20 -0.69% 28.55 10 28.60 2 11.63
2012-08-08 9910 152570 103 4398330 28.80 29.00 28.35 29.00 0.40 1.4% 28.85 3 29.00 27 11.79
2012-08-09 9910 118131 79 3424224 29.10 29.20 28.75 29.10 0.10 0.34% 28.85 16 29.10 25 11.83
2012-08-10 9910 45760 33 1320488 29.10 29.10 28.70 28.70 0.40 -1.37% 28.75 1 28.85 5 11.67
2012-08-13 9910 51930 32 1487653 28.70 28.70 28.55 28.60 0.10 -0.35% 28.60 5 28.70 6 11.63
2012-08-14 9910 161881 115 4683145 28.70 29.10 28.70 28.80 0.20 0.7% 28.80 23 28.90 3 11.71
2012-08-15 9910 242554 113 7039810 29.10 29.10 28.90 29.10 0.30 1.04% 29.00 24 29.10 62 11.83
2012-08-16 9910 592944 253 17466699 29.20 29.70 29.20 29.40 0.30 1.03% 29.40 6 29.45 4 11.95
2012-08-17 9910 396576 130 11623045 29.50 29.55 28.75 29.40 0.00 0% 29.10 7 29.40 12 11.95
2012-08-20 9910 153744 73 4474049 29.30 29.35 28.80 28.85 0.55 -1.87% 28.85 11 29.00 5 11.73
2012-08-21 9910 71562 41 2083190 28.90 29.25 28.90 29.10 0.25 0.87% 29.05 13 29.10 11 11.83
2012-08-22 9910 245502 98 7149758 29.10 29.40 28.90 29.10 0.00 0% 29.10 17 29.20 11 11.83
2012-08-23 9910 142738 74 4151285 29.10 29.40 29.00 29.20 0.10 0.34% 29.15 2 29.25 2 11.87
2012-08-24 9910 122305 61 3554795 29.20 29.20 28.95 28.95 0.25 -0.86% 28.95 2 29.00 1 11.77
2012-08-27 9910 325720 116 9539053 29.20 29.40 29.10 29.35 0.40 1.38% 29.20 13 29.35 21 11.93
2012-08-28 9910 256963 95 7438127 29.05 29.10 28.75 29.00 0.35 -1.19% 28.90 39 29.00 4 9.70
2012-08-29 9910 150954 90 4380958 29.00 29.30 28.90 29.20 0.20 0.69% 29.15 4 29.20 1 9.77
2012-08-30 9910 117500 61 3398250 29.30 29.30 28.85 28.85 0.35 -1.2% 28.85 10 28.90 27 9.65
2012-08-31 9910 88673 94 2572646 28.85 29.15 28.85 29.00 0.15 0.52% 29.00 51 29.15 2 9.70
2012-09-03 9910 79533 72 2310344 29.00 29.20 28.90 29.20 0.20 0.69% 29.05 3 29.20 7 9.77
2012-09-04 9910 342657 162 9940920 29.20 29.20 28.95 29.20 0.00 0% 29.00 2 29.20 12 9.77
2012-09-05 9910 161825 113 4723451 29.20 29.30 29.00 29.20 0.00 0% 29.20 6 29.30 25 9.77
2012-09-06 9910 286016 161 8314353 29.20 29.25 28.90 28.95 0.25 -0.86% 28.95 7 29.10 5 9.68
2012-09-07 9910 330492 184 9711573 29.20 29.50 29.20 29.50 0.55 1.9% 29.45 5 29.50 28 9.87
2012-09-10 9910 97963 78 2888457 29.50 29.55 29.25 29.50 0.00 0% 29.50 20 29.55 7 9.87
2012-09-11 9910 94969 68 2797838 29.50 29.50 29.30 29.45 0.05 -0.17% 29.45 9 29.50 27 9.85
2012-09-12 9910 364239 164 10779397 29.45 29.75 29.40 29.40 0.05 -0.17% 29.40 1 29.45 10 9.83
2012-09-13 9910 302534 143 8941749 29.45 29.70 29.45 29.70 0.30 1.02% 29.65 8 29.70 41 9.93
2012-09-14 9910 1430207 439 43247321 29.80 30.45 29.80 30.30 0.60 2.02% 30.25 7 30.30 46 10.13
2012-09-17 9910 321365 149 9675184 30.30 30.40 29.80 30.05 0.25 -0.83% 30.05 7 30.10 9 10.05
2012-09-18 9910 616009 352 18642264 30.00 30.50 29.70 30.45 0.40 1.33% 30.40 3 30.45 33 10.18
2012-09-19 9910 528333 251 15951635 30.45 30.45 29.90 30.35 0.10 -0.33% 30.30 3 30.35 16 10.15
2012-09-20 9910 264027 192 7962511 30.30 30.45 29.75 30.45 0.10 0.33% 30.40 2 30.45 46 10.18
2012-09-21 9910 463457 243 14147449 30.50 30.65 30.35 30.40 0.05 -0.16% 30.40 9 30.45 3 10.17
2012-09-24 9910 171016 86 5207680 30.35 30.60 30.30 30.60 0.20 0.66% 30.50 1 30.60 12 10.23
2012-09-25 9910 1085505 459 33960964 30.50 31.70 30.50 31.50 0.90 2.94% 31.40 3 31.50 20 10.54
2012-09-26 9910 1337954 612 42657427 31.40 32.20 31.10 31.95 0.45 1.43% 31.90 30 31.95 1 10.69
2012-09-27 9910 941656 465 30381302 31.90 32.50 31.60 32.20 0.25 0.78% 32.20 6 32.25 2 10.77
2012-09-28 9910 894443 293 28799490 32.20 32.55 31.95 32.20 0.00 0% 32.10 6 32.20 4 10.77
2012-10-01 9910 520225 194 16674002 32.30 32.35 31.70 31.70 0.50 -1.55% 31.70 3 31.80 12 10.60
2012-10-02 9910 607224 241 19401266 31.70 32.20 31.70 31.95 0.25 0.79% 31.90 17 32.00 9 10.69
2012-10-03 9910 302206 119 9665778 31.95 32.15 31.90 31.90 0.05 -0.16% 31.90 56 32.00 16 10.67
2012-10-04 9910 893710 497 29016408 31.90 32.85 31.80 32.80 0.90 2.82% 32.75 16 32.80 33 10.97
2012-10-05 9910 590017 273 19322697 32.60 32.85 32.60 32.80 0.00 0% 32.65 1 32.80 69 10.97
2012-10-08 9910 312382 142 10170285 32.80 32.80 32.50 32.50 0.30 -0.91% 32.50 1 32.60 6 10.87
2012-10-09 9910 789866 432 25836822 32.50 32.95 32.00 32.75 0.25 0.77% 32.75 3 32.80 2 10.95
2012-10-11 9910 996676 496 32788860 32.70 33.00 32.60 32.95 0.20 0.61% 32.90 2 32.95 46 11.02
2012-10-12 9910 832628 411 27410020 32.90 33.00 32.70 33.00 0.05 0.15% 32.90 22 33.00 236 11.04
2012-10-15 9910 914423 544 30557072 33.00 33.60 32.80 33.55 0.55 1.67% 33.40 158 33.55 17 11.22
2012-10-16 9910 2253194 1036 77625696 33.80 34.90 33.80 34.20 0.65 1.94% 34.15 20 34.30 23 11.44
2012-10-17 9910 935831 474 32003602 34.20 34.50 33.85 34.15 0.05 -0.15% 34.00 16 34.15 10 11.42
2012-10-18 9910 1279109 681 42841875 33.90 34.00 33.30 33.35 0.80 -2.34% 33.35 20 33.40 5 11.15
2012-10-19 9910 1074801 629 36060655 33.00 33.90 32.90 33.50 0.15 0.45% 33.50 228 33.65 10 11.20
2012-10-22 9910 622198 449 21016592 33.25 34.30 33.10 34.00 0.50 1.49% 33.90 2 34.00 27 11.37
2012-10-23 9910 501976 294 17060928 34.00 34.20 33.75 34.00 0.00 0% 34.00 8 34.05 4 11.37
2012-10-24 9910 632040 365 21632652 34.00 34.50 33.75 34.30 0.30 0.88% 34.20 3 34.30 2 11.47
2012-10-25 9910 388316 276 13213124 34.30 34.40 33.30 34.00 0.30 -0.87% 33.45 21 34.00 5 11.37
2012-10-26 9910 715155 405 23565601 33.90 33.90 32.00 32.55 1.45 -4.26% 32.40 1 32.55 12 10.89
2012-10-29 9910 753080 423 24578084 32.50 33.25 32.25 32.55 0.00 0% 32.45 17 32.55 40 10.89
2012-10-30 9910 435675 286 14423037 32.60 33.40 32.60 33.30 0.75 2.3% 33.10 11 33.30 3 11.14
2012-10-31 9910 252388 129 8367396 33.35 33.50 32.80 32.80 0.50 -1.5% 32.80 8 32.95 7 10.97
2012-11-01 9910 527426 307 17540653 32.80 33.50 32.70 33.50 0.70 2.13% 33.50 3 33.55 1 11.24
2012-11-02 9910 336602 160 11369108 33.55 34.00 33.50 33.95 0.45 1.34% 33.75 14 33.95 3 11.39
2012-11-05 9910 249669 108 8451292 33.70 34.00 33.70 33.90 0.05 -0.15% 33.75 1 33.90 5 11.38
2012-11-06 9910 213412 143 7248621 34.00 34.00 33.90 34.00 0.10 0.29% 33.80 2 34.00 7 11.41
2012-11-07 9910 539846 294 18471665 34.00 34.50 33.80 34.50 0.50 1.47% 34.25 6 34.50 60 11.58
2012-11-08 9910 221497 150 7589770 34.40 34.45 34.15 34.25 0.25 -0.72% 34.15 23 34.25 6 11.49
2012-11-09 9910 349081 171 11871777 34.05 34.30 33.75 34.30 0.05 0.15% 34.05 3 34.30 11 11.51
2012-11-12 9910 321829 172 10915566 34.45 34.45 33.65 33.80 0.50 -1.46% 33.80 4 33.90 24 11.34
2012-11-13 9910 175823 140 5858406 33.80 33.80 32.75 33.70 0.10 -0.3% 33.30 4 33.70 11 11.31
2012-11-14 9910 103414 78 3429436 33.30 33.55 32.95 33.55 0.15 -0.45% 33.30 16 33.55 4 11.26
2012-11-15 9910 171050 115 5641600 33.05 33.20 32.70 33.05 0.50 -1.49% 32.90 11 33.05 13 11.09
2012-11-16 9910 285794 189 9425489 33.00 33.40 32.90 33.00 0.05 -0.15% 32.90 6 33.00 32 11.07
2012-11-19 9910 252350 125 8359565 32.95 33.80 32.95 33.10 0.10 0.3% 32.95 21 33.10 42 11.11
2012-11-20 9910 178364 107 5867087 33.10 33.20 32.70 33.00 0.10 -0.3% 32.90 1 33.00 29 11.07
2012-11-21 9910 390157 150 12840500 33.00 33.40 32.25 32.50 0.50 -1.52% 32.45 12 32.50 1 10.91
2012-11-22 9910 358661 233 11595981 33.00 33.00 32.10 32.70 0.20 0.62% 32.60 6 32.70 14 10.97
2012-11-23 9910 375073 211 12260694 32.70 33.00 32.40 33.00 0.30 0.92% 32.85 16 33.00 14 11.07
2012-11-26 9910 363747 209 11955274 34.00 34.00 32.50 32.70 0.30 -0.91% 32.65 1 32.70 12 10.97
2012-11-27 9910 439550 238 14414689 32.70 33.30 32.50 32.80 0.10 0.31% 32.70 10 32.80 14 11.01
2012-11-28 9910 355651 210 11547890 32.60 32.60 32.35 32.50 0.30 -0.91% 32.40 7 32.50 37 10.91
2012-11-29 9910 493004 322 16004028 32.35 33.00 32.20 33.00 0.50 1.54% 32.95 3 33.00 6 11.07
2012-11-30 9910 254600 165 8386220 33.00 33.20 32.70 33.20 0.20 0.61% 33.10 2 33.30 1 11.14
2012-12-03 9910 335879 209 11250856 33.50 33.65 33.25 33.50 0.30 0.9% 33.45 2 33.50 12 11.24
2012-12-04 9910 278464 164 9337877 33.50 33.95 33.25 33.30 0.20 -0.6% 33.25 7 33.30 24 11.17
2012-12-05 9910 328588 183 10882485 33.80 33.80 32.90 32.90 0.40 -1.2% 32.90 20 33.00 13 11.04
2012-12-06 9910 492267 278 16147812 33.00 33.40 32.65 33.40 0.50 1.52% 33.35 2 33.40 9 11.21
2012-12-07 9910 561835 298 18496833 33.40 33.50 32.80 33.30 0.10 -0.3% 33.10 7 33.30 15 11.17
2012-12-10 9910 596480 221 19544893 33.30 33.30 32.50 33.00 0.30 -0.9% 32.90 1 33.00 98 11.07
2012-12-11 9910 519162 308 17104964 33.00 33.30 32.75 33.30 0.30 0.91% 33.30 4 33.35 3 11.17
2012-12-12 9910 676726 298 22310479 33.40 33.50 32.80 33.30 0.00 0% 33.10 5 33.30 3 11.17
2012-12-13 9910 728823 430 24692260 33.40 34.45 33.20 34.00 0.70 2.1% 33.95 2 34.00 205 11.41
2012-12-14 9910 946276 468 32385591 34.00 34.55 33.60 34.40 0.40 1.18% 34.25 2 34.40 7 11.54
2012-12-17 9910 457854 220 15575824 34.00 34.30 33.95 34.25 0.15 -0.44% 34.10 1 34.30 9 11.49
2012-12-18 9910 251296 181 8542314 34.10 34.20 33.85 34.20 0.05 -0.15% 34.05 14 34.20 4 11.48
2012-12-19 9910 293400 188 10037103 34.00 34.50 34.00 34.45 0.25 0.73% 34.15 13 34.45 6 11.56
2012-12-20 9910 504569 228 17200996 34.45 34.45 33.95 34.15 0.30 -0.87% 34.10 5 34.15 16 11.46
2012-12-21 9910 1476557 254 50486960 34.00 34.45 33.85 34.20 0.05 0.15% 34.15 1 34.20 29 11.48
2012-12-22 9910 70468 61 2406612 34.00 34.40 34.00 34.15 0.05 -0.15% 34.15 1 34.20 31 11.46
2012-12-24 9910 163188 60 5552154 34.15 34.15 34.00 34.10 0.05 -0.15% 33.95 1 34.10 5 11.44
2012-12-25 9910 246250 151 8498159 34.00 34.75 34.00 34.65 0.55 1.61% 34.40 15 34.65 11 11.63
2012-12-26 9910 214982 147 7466328 34.65 34.95 34.40 34.65 0.00 0% 34.60 1 34.65 3 11.63
2012-12-27 9910 163760 108 5663304 34.55 34.75 34.35 34.75 0.10 0.29% 34.50 7 34.75 11 11.66
2012-12-28 9910 465431 188 16183751 34.75 34.95 34.55 34.90 0.15 0.43% 34.75 7 34.90 53 11.71