友達(2409)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　12.85
0
0%		13.05
0.2
1.56%		13.10
0.05
0.38%		13.15
0.05
0.38%		12.90
-0.25
-1.9%		 　12.85
-0.05
-0.39%		13.70
0.85
6.61%		14.30
0.6
4.38%		14.25
-0.05
-0.35%		13.90
-0.35
-2.46%		 　14.25
0.35
2.52%		14.95
0.7
4.91%		14.80
-0.15
-1%		 　　　　　　　　　　15.75
0.95
6.42%		15.80
0.05
0.32%		14.03
2 月15.85
0.05
0.32%		16.95
1.1
6.94%		17.40
0.45
2.65%		16.70
-0.7
-4.02%		 16.70
0
0%		16.80
0.1
0.6%		16.90
0.1
0.6%		16.30
-0.6
-3.55%		16.45
0.15
0.92%		 　16.30
-0.15
-0.91%		16.25
-0.05
-0.31%		16.90
0.65
4%		16.00
-0.9
-5.33%		15.60
-0.4
-2.5%		 　15.60
0
0%		14.90
-0.7
-4.49%		15.15
0.25
1.68%		14.90
-0.25
-1.65%		15.90
1
6.71%		 　　　15.90
0
0%		 16.14
3 月15.80
-0.1
-0.63%		15.50
-0.3
-1.9%		15.65
0.15
0.97%		 15.65
0
0%		15.70
0.05
0.32%		15.35
-0.35
-2.23%		15.45
0.1
0.65%		16.00
0.55
3.56%		 　15.65
-0.35
-2.19%		15.85
0.2
1.28%		15.35
-0.5
-3.15%		15.20
-0.15
-0.98%		15.50
0.3
1.97%		 　15.30
-0.2
-1.29%		15.15
-0.15
-0.98%		15.25
0.1
0.66%		15.15
-0.1
-0.66%		14.65
-0.5
-3.3%		 　14.10
-0.55
-3.75%		14.30
0.2
1.42%		14.35
0.05
0.35%		13.70
-0.65
-4.53%		13.65
-0.05
-0.36%		 15.11
4 月　14.00
0.35
2.56%		13.80
-0.2
-1.43%		 14.45
0.65
4.71%		14.45
0
0%		 　13.90
-0.55
-3.81%		14.70
0.8
5.76%		14.55
-0.15
-1.02%		14.60
0.05
0.34%		15.20
0.6
4.11%		 　14.80
-0.4
-2.63%		14.25
-0.55
-3.72%		14.15
-0.1
-0.7%		14.30
0.15
1.06%		14.20
-0.1
-0.7%		 　13.80
-0.4
-2.82%		13.45
-0.35
-2.54%		14.00
0.55
4.09%		13.65
-0.35
-2.5%		13.40
-0.25
-1.83%		 　13.10
-0.3
-2.24%		 14.1
5 月　13.70
0.6
4.58%		13.80
0.1
0.73%		14.00
0.2
1.45%		 　13.65
-0.35
-2.5%		13.35
-0.3
-2.2%		13.10
-0.25
-1.87%		13.05
-0.05
-0.38%		13.05
0
0%		 　12.95
-0.1
-0.77%		12.65
-0.3
-2.32%		12.40
-0.25
-1.98%		12.85
0.45
3.63%		12.10
-0.75
-5.84%		 　12.15
0.05
0.41%		12.35
0.2
1.65%		11.85
-0.5
-4.05%		11.90
0.05
0.42%		11.85
-0.05
-0.42%		 　12.10
0.25
2.11%		12.55
0.45
3.72%		12.55
0
0%		12.20
-0.35
-2.79%		12.73
6 月11.90
-0.3
-2.46%		 　11.10
-0.8
-6.72%		11.30
0.2
1.8%		11.65
0.35
3.1%		11.70
0.05
0.43%		11.25
-0.45
-3.85%		 　11.95
0.7
6.22%		11.85
-0.1
-0.84%		11.90
0.05
0.42%		11.85
-0.05
-0.42%		11.95
0.1
0.84%		 　12.20
0.25
2.09%		12.00
-0.2
-1.64%		12.15
0.15
1.25%		12.05
-0.1
-0.82%		11.90
-0.15
-1.24%		 　11.80
-0.1
-0.84%		11.65
-0.15
-1.27%		11.90
0.25
2.15%		11.80
-0.1
-0.84%		12.05
0.25
2.12%		 11.81
7 月　12.00
-0.05
-0.41%		12.15
0.15
1.25%		12.15
0
0%		12.05
-0.1
-0.82%		12.10
0.05
0.41%		 　11.75
-0.35
-2.89%		11.40
-0.35
-2.98%		11.50
0.1
0.88%		11.20
-0.3
-2.61%		11.20
0
0%		 　11.00
-0.2
-1.79%		10.95
-0.05
-0.45%		10.55
-0.4
-3.65%		10.35
-0.2
-1.9%		10.35
0
0%		 　10.00
-0.35
-3.38%		9.68
-0.32
-3.2%		9.50
-0.18
-1.86%		9.05
-0.45
-4.74%		9.07
0.02
0.22%		 　8.92
-0.15
-1.65%		9.29
0.37
4.15%		10.69
8 月8.99
-0.3
-3.23%		 8.37
-0.62
-6.9%		 　8.21
-0.16
-1.91%		8.27
0.06
0.73%		8.78
0.51
6.17%		8.92
0.14
1.59%		8.97
0.05
0.56%		 　9.27
0.3
3.34%		9.30
0.03
0.32%		9.27
-0.03
-0.32%		9.23
-0.04
-0.43%		9.08
-0.15
-1.63%		 　9.01
-0.07
-0.77%		9.41
0.4
4.44%		9.83
0.42
4.46%		9.71
-0.12
-1.22%		9.42
-0.29
-2.99%		 　9.25
-0.17
-1.8%		9.09
-0.16
-1.73%		9.23
0.14
1.54%		9.30
0.07
0.76%		9.09
-0.21
-2.26%		9.04
9 月 　9.20
0.11
1.21%		9.56
0.36
3.91%		9.70
0.14
1.46%		9.52
-0.18
-1.86%		10.05
0.53
5.57%		 　10.75
0.7
6.97%		10.75
0
0%		11.30
0.55
5.12%		10.80
-0.5
-4.42%		11.55
0.75
6.94%		 　11.30
-0.25
-2.16%		11.65
0.35
3.1%		11.40
-0.25
-2.15%		10.90
-0.5
-4.39%		11.45
0.55
5.05%		 　11.40
-0.05
-0.44%		11.35
-0.05
-0.44%		10.80
-0.55
-4.85%		11.10
0.3
2.78%		10.60
-0.5
-4.5%		 10.7
10 月10.40
-0.2
-1.89%		10.65
0.25
2.4%		10.60
-0.05
-0.47%		10.40
-0.2
-1.89%		10.70
0.3
2.88%		 　10.45
-0.25
-2.34%		10.20
-0.25
-2.39%		 10.25
0.05
0.49%		10.35
0.1
0.98%		 　10.65
0.3
2.9%		11.35
0.7
6.57%		11.90
0.55
4.85%		11.70
-0.2
-1.68%		11.65
-0.05
-0.43%		 　11.65
0
0%		11.75
0.1
0.86%		11.55
-0.2
-1.7%		11.10
-0.45
-3.9%		10.35
-0.75
-6.76%		 　10.60
0.25
2.42%		11.20
0.6
5.66%		11.10
-0.1
-0.89%		10.89
11 月11.75
0.65
5.86%		12.00
0.25
2.13%		 　11.80
-0.2
-1.67%		11.75
-0.05
-0.42%		11.85
0.1
0.85%		11.95
0.1
0.84%		11.90
-0.05
-0.42%		 　12.05
0.15
1.26%		11.50
-0.55
-4.56%		11.70
0.2
1.74%		11.50
-0.2
-1.71%		11.25
-0.25
-2.17%		 　11.35
0.1
0.89%		11.25
-0.1
-0.88%		11.00
-0.25
-2.22%		11.45
0.45
4.09%		11.85
0.4
3.49%		 　12.05
0.2
1.69%		11.85
-0.2
-1.66%		12.20
0.35
2.95%		11.95
-0.25
-2.05%		12.35
0.4
3.35%		 11.8
12 月　　13.00
0.65
5.26%		13.45
0.45
3.46%		13.10
-0.35
-2.6%		12.80
-0.3
-2.29%		13.30
0.5
3.91%		 　13.15
-0.15
-1.13%		12.80
-0.35
-2.66%		13.05
0.25
1.95%		13.95
0.9
6.9%		13.65
-0.3
-2.15%		 　13.95
0.3
2.2%		13.85
-0.1
-0.72%		14.05
0.2
1.44%		14.15
0.1
0.71%		13.30
-0.85
-6.01%		13.40
0.1
0.75%		 12.50
-0.9
-6.72%		13.10
0.6
4.8%		12.90
-0.2
-1.53%		13.05
0.15
1.16%		13.00
-0.05
-0.38%		　　　13.3

說明:最高漲幅:6.97%最低跌幅:-6.9% 最高價:17.40最低價:8.21平均價:12.47,灰色底表示週末,漲131天(42.36)元,跌160天(-44.02)元,平盤18天
7%=8,6%=9,5%=11,4%=13,3%=17,2%=23,1%=33,0%=35,-0%=2,-1%=6,-2%=7,-3%=14,-4%=22,-5%=23,-6%=33,-7%=53,

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 2409 27998765 5515 363002108 13.15 13.20 12.70 12.85 0.15 0% 12.85 2604 12.90 819 0.00
2012-01-03 2409 23435883 4940 307393679 13.05 13.20 13.00 13.05 0.20 1.56% 13.05 649 13.10 1103 0.00
2012-01-04 2409 26572036 4827 351639340 13.35 13.40 13.10 13.10 0.05 0.38% 13.10 467 13.15 374 0.00
2012-01-05 2409 29539149 5878 389416024 13.35 13.35 13.10 13.15 0.05 0.38% 13.15 732 13.20 2342 0.00
2012-01-06 2409 36782573 7940 476995487 13.15 13.20 12.80 12.90 0.25 -1.9% 12.90 63 12.95 1491 0.00
2012-01-09 2409 30274465 7378 393952429 13.10 13.20 12.85 12.85 0.05 -0.39% 12.85 1394 12.90 864 0.00
2012-01-10 2409 114691838 14468 1560810502 13.10 13.70 13.05 13.70 0.85 6.61% 13.70 4113 0.00 0 0.00
2012-01-11 2409 163648726 23977 2147483647 13.95 14.65 13.95 14.30 0.60 4.38% 14.25 1907 14.30 13 0.00
2012-01-12 2409 74828700 10450 1068926083 14.55 14.55 14.15 14.25 0.05 -0.35% 14.25 147 14.30 1785 0.00
2012-01-13 2409 68644308 11084 967722143 14.45 14.50 13.80 13.90 0.35 -2.46% 13.90 109 13.95 1506 0.00
2012-01-16 2409 61258104 10102 866113943 14.30 14.30 13.90 14.25 0.35 2.52% 14.20 257 14.25 1762 0.00
2012-01-17 2409 115817458 18163 1700786887 14.35 15.10 14.15 14.95 0.70 4.91% 14.95 628 15.00 2768 0.00
2012-01-18 2409 101296576 14413 1522055771 15.00 15.30 14.80 14.80 0.15 -1% 14.80 351 14.85 927 0.00
2012-01-30 2409 120641713 19360 1879999911 15.30 15.75 15.30 15.75 0.95 6.42% 15.70 434 15.75 4813 0.00
2012-01-31 2409 104567897 18077 1672336864 15.95 16.35 15.60 15.80 0.05 0.32% 15.75 64 15.80 775 0.00
2012-02-01 2409 52377262 9763 831438510 15.80 16.05 15.60 15.85 0.05 0.32% 15.85 191 15.90 1137 0.00
2012-02-02 2409 148809700 21413 2147483647 16.10 16.95 16.10 16.95 1.10 6.94% 16.95 42985 0.00 0 0.00
2012-02-03 2409 181643894 28286 2147483647 17.15 18.00 16.85 17.40 0.45 2.65% 17.40 897 17.45 1185 0.00
2012-02-04 2409 135835501 23877 2147483647 17.45 17.90 16.60 16.70 0.70 -4.02% 16.70 253 16.75 187 0.00
2012-02-06 2409 93171150 17244 1559389273 16.70 16.95 16.40 16.70 0.00 0% 16.70 256 16.75 958 0.00
2012-02-07 2409 80898592 14215 1369041718 16.95 17.10 16.70 16.80 0.10 0.6% 16.80 1625 16.85 384 0.00
2012-02-08 2409 135375909 19468 2147483647 17.00 17.25 16.85 16.90 0.10 0.6% 16.90 1979 16.95 448 0.00
2012-02-09 2409 171703326 26499 2147483647 16.40 16.60 16.20 16.30 0.60 -3.55% 16.30 494 16.35 6814 0.00
2012-02-10 2409 93151733 15048 1543763554 16.50 16.80 16.40 16.45 0.15 0.92% 16.45 523 16.50 289 0.00
2012-02-13 2409 50167857 10330 824314865 16.60 16.60 16.25 16.30 0.15 -0.91% 16.30 755 16.35 115 0.00
2012-02-14 2409 64162685 10867 1042567896 16.50 16.55 16.05 16.25 0.05 -0.31% 16.25 29 16.30 753 0.00
2012-02-15 2409 140151563 22992 2147483647 16.45 17.10 16.10 16.90 0.65 4% 16.85 1869 16.90 388 0.00
2012-02-16 2409 90837558 18151 1491505778 16.75 16.85 15.80 16.00 0.90 -5.33% 15.95 1158 16.00 2000 0.00
2012-02-17 2409 143002381 24355 2147483647 16.40 16.40 15.25 15.60 0.40 -2.5% 15.60 938 15.65 387 0.00
2012-02-20 2409 70640574 11659 1109844445 15.80 16.00 15.50 15.60 0.00 0% 15.60 2586 15.65 1156 0.00
2012-02-21 2409 149946659 25752 2147483647 15.50 15.50 14.70 14.90 0.70 -4.49% 14.90 544 14.95 1367 0.00
2012-02-22 2409 105334190 18796 1566081393 14.70 15.15 14.50 15.15 0.25 1.68% 15.10 322 15.15 1090 0.00
2012-02-23 2409 59186619 9982 885701865 15.10 15.15 14.85 14.90 0.25 -1.65% 14.90 3807 14.95 756 0.00
2012-02-24 2409 189523315 25870 2147483647 15.15 15.90 15.15 15.90 1.00 6.71% 15.85 1065 15.90 1037 0.00
2012-02-29 2409 104350767 16235 1665398063 16.10 16.20 15.70 15.90 0.00 0% 15.90 1299 15.95 679 0.00
2012-03-01 2409 51413169 10035 819607303 15.90 16.15 15.80 15.80 0.10 -0.63% 15.80 2382 15.85 45 0.00
2012-03-02 2409 65634956 12368 1025604432 16.00 16.05 15.40 15.50 0.30 -1.9% 15.50 543 15.55 312 0.00
2012-03-03 2409 23587741 5791 365503660 15.40 15.65 15.35 15.65 0.15 0.97% 15.60 1080 15.65 649 0.00
2012-03-05 2409 72927460 11951 1156165451 15.55 16.10 15.55 15.65 0.00 0% 15.65 995 15.70 150 0.00
2012-03-06 2409 80555516 14467 1269872751 15.75 16.05 15.40 15.70 0.05 0.32% 15.70 134 15.75 642 0.00
2012-03-07 2409 54521853 11619 843887362 15.35 15.70 15.35 15.35 0.35 -2.23% 15.35 249 15.40 296 0.00
2012-03-08 2409 39340348 8091 608601217 15.40 15.60 15.35 15.45 0.10 0.65% 15.45 831 15.50 2904 0.00
2012-03-09 2409 87928640 14740 1408648485 15.80 16.20 15.80 16.00 0.55 3.56% 15.95 1346 16.00 1240 0.00
2012-03-12 2409 30532655 6083 482787233 16.10 16.10 15.60 15.65 0.35 -2.19% 15.65 406 15.70 635 0.00
2012-03-13 2409 41949473 7644 661828077 15.80 15.90 15.60 15.85 0.20 1.28% 15.85 193 15.90 1375 0.00
2012-03-14 2409 151630125 27070 2147483647 15.75 15.85 14.95 15.35 0.50 -3.15% 15.30 1129 15.35 1753 0.00
2012-03-15 2409 47110811 9218 716534306 15.15 15.35 15.10 15.20 0.15 -0.98% 15.20 136 15.25 793 0.00
2012-03-16 2409 43388859 7919 669690718 15.50 15.50 15.25 15.50 0.30 1.97% 15.45 12 15.50 4051 0.00
2012-03-19 2409 42649372 8750 665302676 15.70 15.90 15.30 15.30 0.20 -1.29% 15.25 1593 15.30 31 0.00
2012-03-20 2409 31902896 6009 486282244 15.45 15.50 15.10 15.15 0.15 -0.98% 15.15 904 15.20 674 0.00
2012-03-21 2409 38254934 8221 588483800 15.30 15.55 15.20 15.25 0.10 0.66% 15.20 1602 15.25 598 0.00
2012-03-22 2409 38995931 7418 593871509 15.25 15.40 15.10 15.15 0.10 -0.66% 15.15 1461 15.20 718 0.00
2012-03-23 2409 77371591 15239 1140934379 15.10 15.20 14.50 14.65 0.50 -3.3% 14.65 970 14.70 1233 0.00
2012-03-26 2409 62339136 12273 884611478 14.65 14.65 14.00 14.10 0.55 -3.75% 14.10 1472 14.15 1701 0.00
2012-03-27 2409 29381772 5900 421316926 14.35 14.45 14.25 14.30 0.20 1.42% 14.30 71 14.35 1563 0.00
2012-03-28 2409 81557159 12918 1186866566 14.30 14.85 14.30 14.35 0.05 0.35% 14.35 8 14.40 365 0.00
2012-03-29 2409 63414427 12795 879178418 14.20 14.20 13.60 13.70 0.65 -4.53% 13.70 1895 13.75 839 0.00
2012-03-30 2409 92975470 13668 1241350407 13.55 13.65 13.00 13.65 0.05 -0.36% 13.60 59 13.65 621 0.00
2012-04-02 2409 49267582 9736 679131853 13.65 14.00 13.55 14.00 0.35 2.56% 13.95 563 14.00 37 0.00
2012-04-03 2409 57692782 9469 800976478 14.20 14.25 13.70 13.80 0.20 -1.43% 13.80 389 13.85 145 0.00
2012-04-05 2409 86368115 14599 1231566298 13.60 14.60 13.50 14.45 0.65 4.71% 14.45 2904 14.50 1284 0.00
2012-04-06 2409 48230890 9827 700737031 14.55 14.75 14.35 14.45 0.00 0% 14.40 959 14.45 1125 0.00
2012-04-09 2409 26862561 5913 377831657 14.00 14.30 13.80 13.90 0.55 -3.81% 13.90 744 13.95 649 0.00
2012-04-10 2409 52809644 9006 762358358 14.30 14.85 14.00 14.70 0.80 5.76% 14.70 67 14.75 1575 0.00
2012-04-11 2409 30378301 6050 442147480 14.50 14.75 14.35 14.55 0.15 -1.02% 14.55 26 14.60 579 0.00
2012-04-12 2409 40512484 8344 589843098 14.55 14.85 14.35 14.60 0.05 0.34% 14.60 860 14.65 1236 0.00
2012-04-13 2409 88319792 16660 1330695792 14.95 15.25 14.85 15.20 0.60 4.11% 15.15 789 15.20 835 0.00
2012-04-16 2409 40068807 8443 600137067 15.05 15.15 14.80 14.80 0.40 -2.63% 14.80 2424 14.85 380 0.00
2012-04-17 2409 59019110 9915 853576688 14.70 14.75 14.25 14.25 0.55 -3.72% 14.25 1520 14.30 224 0.00
2012-04-18 2409 34386714 7227 491285597 14.45 14.50 14.15 14.15 0.10 -0.7% 14.15 944 14.20 1229 0.00
2012-04-19 2409 43987207 8514 631744366 14.20 14.60 14.10 14.30 0.15 1.06% 14.30 13 14.35 1818 0.00
2012-04-20 2409 52597448 9705 758073239 14.35 14.65 14.20 14.20 0.10 -0.7% 14.20 1198 14.25 17 0.00
2012-04-23 2409 42829469 9402 596848722 14.20 14.30 13.75 13.80 0.40 -2.82% 13.80 12 13.85 778 0.00
2012-04-24 2409 43265346 7844 584674760 13.65 13.65 13.40 13.45 0.35 -2.54% 13.40 3429 13.45 42 0.00
2012-04-25 2409 33805670 6944 469179080 13.70 14.05 13.60 14.00 0.55 4.09% 13.95 668 14.00 89 0.00
2012-04-26 2409 36237397 7370 499936538 14.20 14.20 13.55 13.65 0.35 -2.5% 13.65 240 13.70 1619 0.00
2012-04-27 2409 51460348 9754 692838437 13.80 13.85 13.15 13.40 0.25 -1.83% 13.35 89 13.40 1129 0.00
2012-04-30 2409 40640680 7517 531399732 13.15 13.25 12.80 13.10 0.30 -2.24% 13.05 1628 13.10 83 0.00
2012-05-02 2409 54824676 10854 744627665 13.25 13.80 13.20 13.70 0.60 4.58% 13.70 758 13.75 1165 0.00
2012-05-03 2409 34181893 6342 471152701 13.70 13.90 13.60 13.80 0.10 0.73% 13.80 201 13.85 1330 0.00
2012-05-04 2409 42154092 8005 585878697 13.80 14.05 13.65 14.00 0.20 1.45% 13.95 38 14.00 2068 0.00
2012-05-07 2409 25682385 5240 351449884 13.75 13.80 13.60 13.65 0.35 -2.5% 13.60 774 13.65 933 0.00
2012-05-08 2409 38013082 7579 513084016 13.65 13.80 13.35 13.35 0.30 -2.2% 13.35 526 13.40 103 0.00
2012-05-09 2409 30586545 7267 401312164 13.10 13.25 13.00 13.10 0.25 -1.87% 13.10 1432 13.15 340 0.00
2012-05-10 2409 36645297 7151 481985107 13.25 13.35 13.05 13.05 0.05 -0.38% 13.05 118 13.10 89 0.00
2012-05-11 2409 33895538 6209 442833440 13.15 13.20 13.00 13.05 0.00 0% 13.05 2047 13.10 495 0.00
2012-05-14 2409 35047492 5978 454296933 13.05 13.15 12.80 12.95 0.10 -0.77% 12.90 2507 12.95 12 0.00
2012-05-15 2409 49548118 8952 627912148 12.80 12.80 12.55 12.65 0.30 -2.32% 12.65 1490 12.70 652 0.00
2012-05-16 2409 51337355 9961 651999223 12.65 12.95 12.40 12.40 0.25 -1.98% 12.40 416 12.45 24 0.00
2012-05-17 2409 57075144 9180 730179215 12.60 12.90 12.55 12.85 0.45 3.63% 12.80 1863 12.85 734 0.00
2012-05-18 2409 72319354 13642 887356255 12.55 12.65 12.05 12.10 0.75 -5.84% 12.10 351 12.15 1564 0.00
2012-05-21 2409 17369726 4331 212116198 12.10 12.35 12.10 12.15 0.05 0.41% 12.15 698 12.20 1865 0.00
2012-05-22 2409 27947139 5878 344621124 12.30 12.45 12.20 12.35 0.20 1.65% 12.35 1056 12.40 615 0.00
2012-05-23 2409 48454133 9070 579799846 12.20 12.25 11.85 11.85 0.50 -4.05% 11.85 971 11.90 603 0.00
2012-05-24 2409 34335405 6214 410006330 12.00 12.10 11.80 11.90 0.05 0.42% 11.90 270 11.95 1376 0.00
2012-05-25 2409 20641538 4283 247090214 11.95 12.10 11.85 11.85 0.05 -0.42% 11.85 1463 11.90 97 0.00
2012-05-28 2409 19331343 4211 232339101 12.00 12.15 11.85 12.10 0.25 2.11% 12.05 1671 12.10 457 0.00
2012-05-29 2409 58009213 10625 725280841 12.20 12.75 12.15 12.55 0.45 3.72% 12.50 3472 12.55 780 0.00
2012-05-30 2409 48057637 8124 604934819 12.60 12.70 12.50 12.55 0.00 0% 12.55 217 12.60 847 0.00
2012-05-31 2409 54457852 8266 662969725 12.30 12.35 12.05 12.20 0.35 -2.79% 12.20 2355 12.25 192 0.00
2012-06-01 2409 31051694 5923 373009986 12.05 12.15 11.90 11.90 0.30 -2.46% 11.90 4457 11.95 519 0.00
2012-06-04 2409 54027979 9615 605758587 11.55 11.60 11.10 11.10 0.80 -6.72% 0.00 0 11.10 5557 0.00
2012-06-05 2409 60227540 9388 685995983 11.30 11.50 11.30 11.30 0.20 1.8% 11.30 3047 11.35 441 0.00
2012-06-06 2409 55436608 8211 640635300 11.50 11.70 11.35 11.65 0.35 3.1% 11.60 1380 11.65 1320 0.00
2012-06-07 2409 43020193 8006 508207824 12.00 12.10 11.55 11.70 0.05 0.43% 11.65 169 11.70 1086 0.00
2012-06-08 2409 45121311 6682 516825521 11.80 11.80 11.25 11.25 0.45 -3.85% 11.25 2671 11.30 36 0.00
2012-06-11 2409 51331494 8548 600208143 11.45 12.00 11.35 11.95 0.70 6.22% 11.90 2715 11.95 549 0.00
2012-06-12 2409 48791000 7926 573934550 11.80 11.85 11.60 11.85 0.10 -0.84% 11.80 1364 11.85 559 0.00
2012-06-13 2409 25222751 5113 298402006 11.90 11.95 11.75 11.90 0.05 0.42% 11.85 1098 11.90 356 0.00
2012-06-14 2409 34716040 6637 414131197 11.95 12.05 11.80 11.85 0.05 -0.42% 11.85 587 11.90 216 0.00
2012-06-15 2409 37654397 5717 451446485 11.85 12.10 11.85 11.95 0.10 0.84% 11.95 3253 12.00 115 0.00
2012-06-18 2409 31165496 6494 383667720 12.35 12.40 12.20 12.20 0.25 2.09% 12.20 1108 12.25 1631 0.00
2012-06-19 2409 34901763 6407 420659032 12.20 12.25 11.85 12.00 0.20 -1.64% 11.95 1484 12.00 3140 0.00
2012-06-20 2409 29369349 5332 355849701 12.05 12.20 12.00 12.15 0.15 1.25% 12.10 349 12.15 1328 0.00
2012-06-21 2409 18657744 3132 225038489 12.10 12.15 12.00 12.05 0.10 -0.82% 12.05 882 12.10 1139 0.00
2012-06-22 2409 22150325 4586 263117540 11.85 12.00 11.75 11.90 0.15 -1.24% 11.90 995 11.95 341 0.00
2012-06-25 2409 19247030 4295 227379420 11.80 11.95 11.70 11.80 0.10 -0.84% 11.80 324 11.85 1037 0.00
2012-06-26 2409 24622749 4755 289044136 11.80 11.90 11.65 11.65 0.15 -1.27% 11.65 1125 11.70 178 0.00
2012-06-27 2409 14857481 3156 175399638 11.70 11.90 11.70 11.90 0.25 2.15% 11.85 399 11.90 2409 0.00
2012-06-28 2409 30129986 5751 360690696 12.00 12.15 11.80 11.80 0.10 -0.84% 11.80 842 11.85 811 0.00
2012-06-29 2409 31122648 5609 372089426 11.80 12.05 11.80 12.05 0.25 2.12% 12.00 275 12.05 368 0.00
2012-07-02 2409 17822580 4207 215214500 12.15 12.20 12.00 12.00 0.05 -0.41% 12.00 1717 12.05 348 0.00
2012-07-03 2409 36573968 6618 444617285 12.10 12.25 12.05 12.15 0.15 1.25% 12.10 3755 12.15 27 0.00
2012-07-04 2409 32346111 6168 396880164 12.25 12.40 12.15 12.15 0.00 0% 12.15 1987 12.20 38 0.00
2012-07-05 2409 29298536 4657 356123732 12.15 12.25 12.05 12.05 0.10 -0.82% 12.05 3413 12.10 38 0.00
2012-07-06 2409 32865283 5593 398645326 12.15 12.30 12.00 12.10 0.05 0.41% 12.05 950 12.10 162 0.00
2012-07-09 2409 35921998 6563 426005859 12.00 12.05 11.75 11.75 0.35 -2.89% 11.75 979 11.80 489 0.00
2012-07-10 2409 50000863 8462 577922965 11.75 11.80 11.40 11.40 0.35 -2.98% 11.40 3158 11.45 45 0.00
2012-07-11 2409 34710617 6828 399596975 11.40 11.60 11.40 11.50 0.10 0.88% 11.50 1490 11.55 404 0.00
2012-07-12 2409 47554126 9628 538157287 11.50 11.60 11.20 11.20 0.30 -2.61% 11.20 2391 11.25 147 0.00
2012-07-13 2409 28430577 5566 319879189 11.20 11.35 11.20 11.20 0.00 0% 11.20 3091 11.25 1220 0.00
2012-07-16 2409 64229064 8559 707584956 11.30 11.30 10.90 11.00 0.20 -1.79% 10.95 571 11.00 834 0.00
2012-07-17 2409 48368658 8688 526722986 11.00 11.05 10.70 10.95 0.05 -0.45% 10.90 2494 10.95 623 0.00
2012-07-18 2409 55457058 8880 589965676 11.00 11.00 10.55 10.55 0.40 -3.65% 10.55 814 10.60 1746 0.00
2012-07-19 2409 87577924 12838 910261242 10.60 10.65 10.25 10.35 0.20 -1.9% 10.35 3299 10.40 604 0.00
2012-07-20 2409 34920231 5465 362182343 10.35 10.50 10.25 10.35 0.00 0% 10.30 2840 10.35 531 0.00
2012-07-23 2409 45437298 7595 456559740 10.10 10.15 9.99 10.00 0.35 -3.38% 10.00 3426 10.05 588 0.00
2012-07-24 2409 113406771 16652 1093383125 10.00 10.10 9.31 9.68 0.32 -3.2% 9.68 151 9.69 23 0.00
2012-07-25 2409 57886947 9327 555512404 9.46 9.75 9.46 9.50 0.18 -1.86% 9.50 335 9.51 142 0.00
2012-07-26 2409 119267286 18243 1090666481 9.20 9.30 9.03 9.05 0.45 -4.74% 9.05 953 9.06 2 0.00
2012-07-27 2409 75221106 10908 687969840 9.20 9.22 9.07 9.07 0.02 0.22% 9.07 811 9.08 128 0.00
2012-07-30 2409 73533000 11350 660007780 9.18 9.18 8.88 8.92 0.15 -1.65% 8.92 520 8.93 344 0.00
2012-07-31 2409 117365674 15485 1077209265 8.91 9.30 8.91 9.29 0.37 4.15% 9.28 94 9.29 458 0.00
2012-08-01 2409 77673756 12142 702947823 9.12 9.19 8.99 8.99 0.30 -3.23% 8.99 621 9.00 595 0.00
2012-08-03 2409 148158411 21317 1257739808 8.80 8.84 8.37 8.37 0.62 -6.9% 0.00 0 8.37 15179 0.00
2012-08-06 2409 82588293 14093 693015993 8.53 8.53 8.21 8.21 0.16 -1.91% 8.20 763 8.21 492 0.00
2012-08-07 2409 54068673 9943 446936418 8.25 8.36 8.19 8.27 0.06 0.73% 8.26 84 8.27 37 0.00
2012-08-08 2409 127792138 15660 1119231234 8.51 8.84 8.39 8.78 0.51 6.17% 8.77 295 8.78 148 0.00
2012-08-09 2409 63779866 10554 567394938 8.86 8.98 8.79 8.92 0.14 1.59% 8.91 952 8.92 18 0.00
2012-08-10 2409 44951491 7520 399423025 8.92 8.97 8.77 8.97 0.05 0.56% 8.96 22 8.97 424 0.00
2012-08-13 2409 85683598 13546 799214606 9.24 9.42 9.24 9.27 0.30 3.34% 9.27 261 9.28 85 0.00
2012-08-14 2409 53469142 10036 501143092 9.38 9.46 9.27 9.30 0.03 0.32% 9.29 199 9.30 462 0.00
2012-08-15 2409 30412619 6186 280942209 9.30 9.33 9.18 9.27 0.03 -0.32% 9.25 32 9.27 186 0.00
2012-08-16 2409 62071070 11321 566003029 9.23 9.23 9.00 9.23 0.04 -0.43% 9.22 377 9.23 597 0.00
2012-08-17 2409 30214282 5997 277421502 9.23 9.29 9.08 9.08 0.15 -1.63% 9.08 117 9.09 4 0.00
2012-08-20 2409 22439272 4147 202794348 9.08 9.10 9.00 9.01 0.07 -0.77% 9.00 3786 9.01 57 0.00
2012-08-21 2409 76128970 12165 720068779 9.30 9.57 9.30 9.41 0.40 4.44% 9.41 350 9.42 171 0.00
2012-08-22 2409 107190246 18470 1040512847 9.45 9.94 9.43 9.83 0.42 4.46% 9.82 295 9.83 10 0.00
2012-08-23 2409 73547061 11150 718685271 9.80 9.89 9.65 9.71 0.12 -1.22% 9.71 639 9.72 150 0.00
2012-08-24 2409 54754223 9015 518862177 9.50 9.60 9.42 9.42 0.29 -2.99% 9.42 792 9.43 15 0.00
2012-08-27 2409 59413715 8945 554483005 9.43 9.50 9.24 9.25 0.17 -1.8% 9.25 383 9.26 64 0.00
2012-08-28 2409 46418718 8013 421867542 9.23 9.23 9.03 9.09 0.16 -1.73% 9.08 489 9.09 438 0.00
2012-08-29 2409 39517157 6585 365411546 9.16 9.30 9.16 9.23 0.14 1.54% 9.23 146 9.24 7 0.00
2012-08-30 2409 98259341 13974 928248913 9.38 9.59 9.30 9.30 0.07 0.76% 9.30 1014 9.31 2 0.00
2012-08-31 2409 59860370 7971 547546114 9.24 9.28 9.09 9.09 0.21 -2.26% 9.09 1117 9.10 139 0.00
2012-09-03 2409 28427608 5022 260765991 9.10 9.22 9.07 9.20 0.11 1.21% 9.19 383 9.20 321 0.00
2012-09-04 2409 85079444 13605 805493108 9.45 9.56 9.38 9.56 0.36 3.91% 9.55 341 9.56 315 0.00
2012-09-05 2409 124976215 21220 1219068598 9.60 9.85 9.60 9.70 0.14 1.46% 9.70 1764 9.71 21 0.00
2012-09-06 2409 75834863 10691 731910977 9.70 9.76 9.52 9.52 0.18 -1.86% 9.52 99 9.53 20 0.00
2012-09-07 2409 195030448 22329 1940406404 9.67 10.15 9.67 10.05 0.53 5.57% 10.05 4787 10.10 817 0.00
2012-09-10 2409 207092081 22731 2147483647 10.25 10.75 10.20 10.75 0.70 6.97% 10.70 519 10.75 2445 0.00
2012-09-11 2409 97495057 12848 1043429209 10.85 10.85 10.55 10.75 0.00 0% 10.70 497 10.75 3280 0.00
2012-09-12 2409 208591889 26068 2147483647 10.85 11.40 10.60 11.30 0.55 5.12% 11.25 659 11.30 1512 0.00
2012-09-13 2409 254675024 27534 2147483647 10.70 11.00 10.55 10.80 0.50 -4.42% 10.75 1266 10.80 2482 0.00
2012-09-14 2409 201795230 22340 2147483647 11.20 11.55 11.15 11.55 0.75 6.94% 11.55 3704 0.00 0 0.00
2012-09-17 2409 144910366 19086 1654863664 11.65 11.70 11.20 11.30 0.25 -2.16% 11.30 1327 11.35 1699 0.00
2012-09-18 2409 74047669 10841 844823061 11.25 11.65 11.15 11.65 0.35 3.1% 11.60 838 11.65 2691 0.00
2012-09-19 2409 118812682 15535 1370474215 11.65 11.70 11.35 11.40 0.25 -2.15% 11.40 1468 11.45 1078 0.00
2012-09-20 2409 103215620 17364 1140357550 11.30 11.40 10.85 10.90 0.50 -4.39% 10.90 1590 10.95 1909 0.00
2012-09-21 2409 146414114 19030 1662393939 11.15 11.50 11.15 11.45 0.55 5.05% 11.40 666 11.45 2235 0.00
2012-09-24 2409 66219892 10379 759056926 11.50 11.60 11.30 11.40 0.05 -0.44% 11.40 3211 11.45 292 0.00
2012-09-25 2409 50457089 6797 577506170 11.45 11.55 11.35 11.35 0.05 -0.44% 11.35 83 11.40 1150 0.00
2012-09-26 2409 89739517 12777 984465090 11.20 11.20 10.75 10.80 0.55 -4.85% 10.80 4039 10.85 781 0.00
2012-09-27 2409 64910363 9236 712651993 10.80 11.10 10.75 11.10 0.30 2.78% 11.05 640 11.10 3280 0.00
2012-09-28 2409 94772181 14289 1014559775 11.00 11.15 10.50 10.60 0.50 -4.5% 10.55 1484 10.60 1025 0.00
2012-10-01 2409 48112823 7761 499859782 10.60 10.60 10.25 10.40 0.20 -1.89% 10.35 3064 10.40 77 0.00
2012-10-02 2409 42692625 7903 450784674 10.45 10.65 10.45 10.65 0.25 2.4% 10.60 650 10.65 71 0.00
2012-10-03 2409 36929952 6751 396640384 10.75 10.85 10.60 10.60 0.05 -0.47% 10.60 1526 10.65 168 0.00
2012-10-04 2409 45537288 7348 473089896 10.45 10.60 10.20 10.40 0.20 -1.89% 10.40 1379 10.45 155 0.00
2012-10-05 2409 41355479 7202 441554437 10.60 10.80 10.50 10.70 0.30 2.88% 10.65 1587 10.75 585 0.00
2012-10-08 2409 39785509 5924 417610518 10.75 10.75 10.40 10.45 0.25 -2.34% 10.45 1944 10.50 144 0.00
2012-10-09 2409 35758736 5883 368299244 10.30 10.45 10.20 10.20 0.25 -2.39% 10.20 3453 10.25 32 0.00
2012-10-11 2409 69638503 8313 720687926 10.15 10.45 10.15 10.25 0.05 0.49% 10.25 716 10.30 651 0.00
2012-10-12 2409 33924463 6180 351517146 10.40 10.55 10.15 10.35 0.10 0.98% 10.30 550 10.35 1245 0.00
2012-10-15 2409 38947264 6642 410243605 10.40 10.65 10.35 10.65 0.30 2.9% 10.60 381 10.65 433 0.00
2012-10-16 2409 112620398 16958 1254818651 10.80 11.35 10.80 11.35 0.70 6.57% 11.35 16844 0.00 0 0.00
2012-10-17 2409 213787151 24629 2147483647 11.65 12.05 11.65 11.90 0.55 4.85% 11.85 380 11.90 1272 0.00
2012-10-18 2409 96022067 12562 1129585384 11.90 12.00 11.65 11.70 0.20 -1.68% 11.70 868 11.75 649 0.00
2012-10-19 2409 69032587 12383 802659124 11.60 11.75 11.50 11.65 0.05 -0.43% 11.65 2489 11.70 390 0.00
2012-10-22 2409 62332662 8560 725116257 11.50 11.75 11.50 11.65 0.00 0% 11.65 1563 11.70 2458 0.00
2012-10-23 2409 88986112 12443 1058731080 11.90 12.05 11.75 11.75 0.10 0.86% 11.75 1130 11.80 879 0.00
2012-10-24 2409 47327932 7915 552461251 11.75 11.75 11.55 11.55 0.20 -1.7% 11.55 687 11.60 117 0.00
2012-10-25 2409 90459272 12497 1031042442 11.70 11.75 11.05 11.10 0.45 -3.9% 11.10 7 11.15 404 0.00
2012-10-26 2409 140962827 17327 1496712274 11.00 11.15 10.35 10.35 0.75 -6.76% 10.35 2311 10.40 791 0.00
2012-10-29 2409 66088362 9175 698465873 10.40 10.80 10.35 10.60 0.25 2.42% 10.55 870 10.60 21 0.00
2012-10-30 2409 114896820 12614 1289283795 11.00 11.30 10.85 11.20 0.60 5.66% 11.20 5635 11.25 331 0.00
2012-10-31 2409 62439999 8823 693642789 11.30 11.30 11.00 11.10 0.10 -0.89% 11.05 118 11.10 599 0.00
2012-11-01 2409 104286736 15217 1197676815 11.10 11.75 11.05 11.75 0.65 5.86% 11.70 148 11.75 147 0.00
2012-11-02 2409 136855105 16523 1629959560 12.00 12.20 11.70 12.00 0.25 2.13% 11.95 1154 12.00 3499 0.00
2012-11-05 2409 68341625 9882 807573828 11.90 11.95 11.75 11.80 0.20 -1.67% 11.75 2179 11.80 452 0.00
2012-11-06 2409 72370841 10278 836261307 11.80 11.85 11.35 11.75 0.05 -0.42% 11.75 591 11.80 2805 0.00
2012-11-07 2409 67036791 8615 786366807 11.80 11.90 11.55 11.85 0.10 0.85% 11.80 1480 11.85 178 0.00
2012-11-08 2409 97225888 11583 1155804975 11.70 12.05 11.65 11.95 0.10 0.84% 11.95 471 12.00 2475 0.00
2012-11-09 2409 80999982 9951 966855397 11.90 12.05 11.80 11.90 0.05 -0.42% 11.90 630 11.95 1234 0.00
2012-11-12 2409 85413011 11759 1042670582 12.05 12.40 12.05 12.05 0.15 1.26% 12.05 1291 12.10 621 0.00
2012-11-13 2409 84146405 13009 987711392 12.10 12.15 11.50 11.50 0.55 -4.56% 11.50 1057 11.55 562 0.00
2012-11-14 2409 54769182 7135 636024782 11.50 11.70 11.40 11.70 0.20 1.74% 11.65 156 11.70 1635 0.00
2012-11-15 2409 40943902 6061 474072407 11.60 11.75 11.45 11.50 0.20 -1.71% 11.50 663 11.55 2848 0.00
2012-11-16 2409 54650431 8448 621817303 11.50 11.65 11.25 11.25 0.25 -2.17% 11.25 1979 11.30 209 0.00
2012-11-19 2409 45860827 5963 518647671 11.35 11.45 11.20 11.35 0.10 0.89% 11.30 1165 11.35 1462 0.00
2012-11-20 2409 56546064 7640 646297787 11.55 11.65 11.25 11.25 0.10 -0.88% 11.20 2305 11.25 53 0.00
2012-11-21 2409 70424403 10350 783325083 11.35 11.40 11.00 11.00 0.25 -2.22% 11.00 2251 11.05 1428 0.00
2012-11-22 2409 54481431 8939 614152584 11.20 11.45 11.05 11.45 0.45 4.09% 11.45 478 11.50 5034 0.00
2012-11-23 2409 90408941 13024 1058545147 11.60 11.90 11.55 11.85 0.40 3.49% 11.85 1353 11.90 2507 0.00
2012-11-26 2409 123030087 15947 1487925844 12.10 12.20 12.00 12.05 0.20 1.69% 12.05 1540 12.10 1515 0.00
2012-11-27 2409 134075949 15582 1578740761 11.95 11.95 11.65 11.85 0.20 -1.66% 11.80 1515 11.85 1404 0.00
2012-11-28 2409 186389818 22797 2147483647 11.70 12.35 11.65 12.20 0.35 2.95% 12.20 1070 12.25 1509 0.00
2012-11-29 2409 196376043 18520 2147483647 12.35 12.40 11.90 11.95 0.25 -2.05% 11.95 199 12.00 1365 0.00
2012-11-30 2409 149177546 17325 1835174793 12.00 12.45 12.00 12.35 0.40 3.35% 12.30 988 12.35 3360 0.00
2012-12-03 2409 243589362 26516 2147483647 12.50 13.15 12.50 13.00 0.65 5.26% 12.95 713 13.00 994 0.00
2012-12-04 2409 206135486 27031 2147483647 13.00 13.75 12.85 13.45 0.45 3.46% 13.40 2020 13.45 3486 0.00
2012-12-05 2409 170648381 20599 2147483647 13.40 13.50 13.00 13.10 0.35 -2.6% 13.10 24 13.15 814 0.00
2012-12-06 2409 144158915 17393 1878573075 13.20 13.45 12.70 12.80 0.30 -2.29% 12.75 3033 12.80 2047 0.00
2012-12-07 2409 181968164 22524 2147483647 12.95 13.30 12.95 13.30 0.50 3.91% 13.25 753 13.30 912 0.00
2012-12-10 2409 178467778 22315 2147483647 13.50 13.75 13.15 13.15 0.15 -1.13% 13.15 3100 13.20 360 0.00
2012-12-11 2409 150257058 19581 1928028411 13.30 13.30 12.60 12.80 0.35 -2.66% 12.75 3436 12.80 2241 0.00
2012-12-12 2409 118336984 16717 1553070231 13.05 13.30 12.95 13.05 0.25 1.95% 13.05 893 13.10 1208 0.00
2012-12-13 2409 301571425 33923 2147483647 13.30 13.95 13.30 13.95 0.90 6.9% 13.95 55151 0.00 0 0.00
2012-12-14 2409 296711903 37456 2147483647 13.80 14.20 13.55 13.65 0.30 -2.15% 13.65 640 13.70 366 0.00
2012-12-17 2409 148074591 20242 2032164334 13.65 13.95 13.45 13.95 0.30 2.2% 13.90 987 13.95 1316 0.00
2012-12-18 2409 187719693 26669 2147483647 14.05 14.40 13.85 13.85 0.10 -0.72% 13.85 1566 13.90 757 0.00
2012-12-19 2409 169644166 24053 2147483647 14.00 14.30 13.75 14.05 0.20 1.44% 14.05 1231 14.10 1853 0.00
2012-12-20 2409 157966338 22388 2147483647 14.10 14.45 14.00 14.15 0.10 0.71% 14.10 2479 14.15 1080 0.00
2012-12-21 2409 196689814 26778 2147483647 13.95 14.00 13.20 13.30 0.85 -6.01% 13.25 2053 13.30 377 0.00
2012-12-22 2409 62315095 9523 836535693 13.40 13.60 13.30 13.40 0.10 0.75% 13.40 681 13.45 1300 0.00
2012-12-24 2409 140395841 22273 1787817992 13.05 13.05 12.50 12.50 0.90 -6.72% 0.00 0 12.50 7544 0.00
2012-12-25 2409 131983369 21146 1698954002 12.60 13.30 12.50 13.10 0.60 4.8% 13.10 1709 13.15 1097 0.00
2012-12-26 2409 74908544 11128 979538035 13.10 13.25 12.90 12.90 0.20 -1.53% 12.90 835 12.95 403 0.00
2012-12-27 2409 63932465 9965 832202716 12.90 13.15 12.85 13.05 0.15 1.16% 13.05 515 13.10 1309 0.00
2012-12-28 2409 49348297 7901 647029879 13.35 13.35 12.95 13.00 0.05 -0.38% 13.00 177 13.05 1789 0.00