資通(2471)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　14.40
0
0%		14.60
0.2
1.39%		14.70
0.1
0.68%		14.80
0.1
0.68%		15.00
0.2
1.35%		 　14.60
-0.4
-2.67%		15.10
0.5
3.42%		14.90
-0.2
-1.32%		14.60
-0.3
-2.01%		14.00
-0.6
-4.11%		 　14.30
0.3
2.14%		14.75
0.45
3.15%		14.90
0.15
1.02%		 　　　　　　　　　　15.50
0.6
4.03%		16.30
0.8
5.16%		14.83
2 月17.40
1.1
6.75%		18.60
1.2
6.9%		19.15
0.55
2.96%		20.20
1.05
5.48%		 19.60
-0.6
-2.97%		19.10
-0.5
-2.55%		20.40
1.3
6.81%		20.65
0.25
1.23%		20.20
-0.45
-2.18%		 　20.80
0.6
2.97%		20.20
-0.6
-2.88%		20.90
0.7
3.47%		20.60
-0.3
-1.44%		20.20
-0.4
-1.94%		 　20.30
0.1
0.5%		20.35
0.05
0.25%		20.50
0.15
0.74%		20.45
-0.05
-0.24%		20.45
0
0%		 　　　20.45
0
0%		 20.11
3 月20.60
0.15
0.73%		20.90
0.3
1.46%		20.70
-0.2
-0.96%		 20.20
-0.5
-2.42%		19.20
-1
-4.95%		19.00
-0.2
-1.04%		18.90
-0.1
-0.53%		19.20
0.3
1.59%		 　18.50
-0.7
-3.65%		18.70
0.2
1.08%		20.00
1.3
6.95%		20.00
0
0%		19.50
-0.5
-2.5%		 　19.20
-0.3
-1.54%		18.85
-0.35
-1.82%		18.95
0.1
0.53%		19.20
0.25
1.32%		19.20
0
0%		 　19.10
-0.1
-0.52%		19.00
-0.1
-0.52%		18.90
-0.1
-0.53%		17.85
-1.05
-5.56%		18.15
0.3
1.68%		 19.26
4 月　18.35
0.2
1.1%		17.10
-1.25
-6.81%		 17.10
0
0%		17.75
0.65
3.8%		 　17.35
-0.4
-2.25%		17.70
0.35
2.02%		17.80
0.1
0.56%		17.90
0.1
0.56%		18.90
1
5.59%		 　18.20
-0.7
-3.7%		17.60
-0.6
-3.3%		17.40
-0.2
-1.14%		17.55
0.15
0.86%		17.00
-0.55
-3.13%		 　16.75
-0.25
-1.47%		16.65
-0.1
-0.6%		17.25
0.6
3.6%		17.00
-0.25
-1.45%		16.95
-0.05
-0.29%		 　18.00
1.05
6.19%		 17.55
5 月　18.65
0.65
3.61%		18.65
0
0%		18.75
0.1
0.54%		 　18.15
-0.6
-3.2%		18.15
0
0%		17.80
-0.35
-1.93%		17.80
0
0%		17.35
-0.45
-2.53%		 　17.45
0.1
0.58%		17.80
0.35
2.01%		17.35
-0.45
-2.53%		17.75
0.4
2.31%		17.15
-0.6
-3.38%		 　17.40
0.25
1.46%		17.65
0.25
1.44%		17.40
-0.25
-1.42%		17.40
0
0%		17.10
-0.3
-1.72%		 　17.40
0.3
1.75%		18.35
0.95
5.46%		18.40
0.05
0.27%		18.40
0
0%		17.8
6 月17.95
-0.45
-2.45%		 　16.70
-1.25
-6.96%		17.15
0.45
2.69%		17.45
0.3
1.75%		17.45
0
0%		17.10
-0.35
-2.01%		 　17.40
0.3
1.75%		17.20
-0.2
-1.15%		17.25
0.05
0.29%		17.20
-0.05
-0.29%		17.45
0.25
1.45%		 　17.75
0.3
1.72%		17.55
-0.2
-1.13%		17.80
0.25
1.42%		18.00
0.2
1.12%		17.90
-0.1
-0.56%		 　17.80
-0.1
-0.56%		17.65
-0.15
-0.84%		17.65
0
0%		17.65
0
0%		17.85
0.2
1.13%		 17.55
7 月　18.10
0.25
1.4%		18.20
0.1
0.55%		18.60
0.4
2.2%		18.70
0.1
0.54%		18.80
0.1
0.53%		 　18.55
-0.25
-1.33%		18.05
-0.5
-2.7%		17.90
-0.15
-0.83%		16.20
-1.7
-9.5%		15.90
-0.3
-1.85%		 　15.75
-0.15
-0.94%		15.90
0.15
0.95%		15.55
-0.35
-2.2%		15.75
0.2
1.29%		16.20
0.45
2.86%		 　15.80
-0.4
-2.47%		15.90
0.1
0.63%		15.90
0
0%		15.80
-0.1
-0.63%		16.10
0.3
1.9%		 　15.85
-0.25
-1.55%		15.90
0.05
0.32%		16.74
8 月16.10
0.2
1.26%		 16.10
0
0%		 　16.00
-0.1
-0.62%		15.85
-0.15
-0.94%		16.10
0.25
1.58%		16.55
0.45
2.8%		16.95
0.4
2.42%		 　16.80
-0.15
-0.88%		16.90
0.1
0.6%		17.40
0.5
2.96%		17.85
0.45
2.59%		17.90
0.05
0.28%		 　18.00
0.1
0.56%		18.05
0.05
0.28%		18.05
0
0%		18.15
0.1
0.55%		18.35
0.2
1.1%		 　18.10
-0.25
-1.36%		17.50
-0.6
-3.31%		17.70
0.2
1.14%		18.15
0.45
2.54%		18.00
-0.15
-0.83%		17.24
9 月 　18.15
0.15
0.83%		17.80
-0.35
-1.93%		17.60
-0.2
-1.12%		17.60
0
0%		17.60
0
0%		 　17.90
0.3
1.7%		17.80
-0.1
-0.56%		17.80
0
0%		17.80
0
0%		17.90
0.1
0.56%		 　17.95
0.05
0.28%		18.25
0.3
1.67%		18.15
-0.1
-0.55%		17.90
-0.25
-1.38%		17.80
-0.1
-0.56%		 　17.70
-0.1
-0.56%		17.65
-0.05
-0.28%		17.30
-0.35
-1.98%		17.25
-0.05
-0.29%		17.30
0.05
0.29%		 17.72
10 月17.20
-0.1
-0.58%		17.40
0.2
1.16%		17.40
0
0%		17.30
-0.1
-0.57%		17.25
-0.05
-0.29%		 　17.25
0
0%		17.05
-0.2
-1.16%		 17.00
-0.05
-0.29%		16.80
-0.2
-1.18%		 　16.70
-0.1
-0.6%		16.80
0.1
0.6%		16.70
-0.1
-0.6%		16.65
-0.05
-0.3%		16.60
-0.05
-0.3%		 　16.80
0.2
1.2%		16.65
-0.15
-0.89%		16.50
-0.15
-0.9%		15.90
-0.6
-3.64%		15.20
-0.7
-4.4%		 　14.30
-0.9
-5.92%		14.95
0.65
4.55%		15.10
0.15
1%		16.5
11 月15.80
0.7
4.64%		15.75
-0.05
-0.32%		 　15.45
-0.3
-1.9%		15.50
0.05
0.32%		15.50
0
0%		15.25
-0.25
-1.61%		15.45
0.2
1.31%		 　15.00
-0.45
-2.91%		14.75
-0.25
-1.67%		14.90
0.15
1.02%		15.10
0.2
1.34%		15.00
-0.1
-0.66%		 　14.80
-0.2
-1.33%		14.45
-0.35
-2.36%		14.50
0.05
0.35%		14.60
0.1
0.69%		14.95
0.35
2.4%		 　15.10
0.15
1%		15.15
0.05
0.33%		15.15
0
0%		15.20
0.05
0.33%		15.40
0.2
1.32%		 15.17
12 月　　16.45
1.05
6.82%		16.65
0.2
1.22%		16.35
-0.3
-1.8%		16.00
-0.35
-2.14%		16.05
0.05
0.31%		 　15.95
-0.1
-0.62%		15.80
-0.15
-0.94%		16.00
0.2
1.27%		16.00
0
0%		15.85
-0.15
-0.94%		 　15.85
0
0%		16.10
0.25
1.58%		16.10
0
0%		16.00
-0.1
-0.62%		15.90
-0.1
-0.63%		16.05
0.15
0.94%		 16.15
0.1
0.62%		16.25
0.1
0.62%		16.30
0.05
0.31%		16.40
0.1
0.61%		16.45
0.05
0.3%		　　　16.11

說明:最高漲幅:6.95%最低跌幅:-9.5% 最高價:20.90最低價:14.00平均價:17.29,灰色底表示週末,漲140天(43.4)元,跌136天(-43.65)元,平盤33天
7%=6,6%=3,5%=5,4%=6,3%=12,2%=23,1%=69,0%=49,-0%=1,-1%=1,-2%=3,-3%=3,-4%=7,-5%=11,-6%=18,-7%=29,-8%=63,

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 2471 349000 170 5095200 14.60 14.80 14.40 14.40 0.20 0% 14.40 30 14.50 12 14.26
2012-01-03 2471 361109 193 5294580 14.70 14.80 14.40 14.60 0.20 1.39% 14.55 30 14.65 4 14.46
2012-01-04 2471 548109 309 8201201 14.75 15.30 14.70 14.70 0.10 0.68% 14.70 9 14.80 3 14.55
2012-01-05 2471 416005 254 6202223 14.90 15.20 14.65 14.80 0.10 0.68% 14.80 7 14.90 3 14.65
2012-01-06 2471 664011 378 10065662 14.65 15.40 14.65 15.00 0.20 1.35% 15.00 2 15.05 7 14.85
2012-01-09 2471 286005 149 4227070 15.15 15.15 14.60 14.60 0.40 -2.67% 14.60 1 14.70 5 14.46
2012-01-10 2471 520109 269 7860235 15.35 15.35 14.85 15.10 0.50 3.42% 15.10 18 15.15 28 14.95
2012-01-11 2471 362271 201 5467605 15.30 15.35 14.90 14.90 0.20 -1.32% 14.85 6 14.95 3 14.75
2012-01-12 2471 264000 161 3897750 14.85 15.00 14.55 14.60 0.30 -2.01% 14.60 11 14.70 8 14.46
2012-01-13 2471 421000 183 6080000 14.60 14.80 14.00 14.00 0.60 -4.11% 14.00 3 14.25 2 13.86
2012-01-16 2471 280071 113 4001022 14.35 14.40 14.15 14.30 0.30 2.14% 14.25 4 14.30 14 14.16
2012-01-17 2471 414250 213 6098412 14.40 14.95 14.40 14.75 0.45 3.15% 14.75 22 14.85 3 14.60
2012-01-18 2471 345239 170 5148335 14.85 15.05 14.75 14.90 0.15 1.02% 14.85 45 14.90 34 14.75
2012-01-30 2471 1413619 486 21844931 15.30 15.70 15.20 15.50 0.60 4.03% 15.45 8 15.50 12 15.35
2012-01-31 2471 1308976 607 21194710 15.70 16.55 15.55 16.30 0.80 5.16% 16.30 15 16.35 7 16.14
2012-02-01 2471 1535084 720 26394711 16.50 17.40 16.35 17.40 1.10 6.75% 17.40 31 0.00 0 17.23
2012-02-02 2471 814000 335 15111700 18.50 18.60 18.50 18.60 1.20 6.9% 18.60 440 0.00 0 18.42
2012-02-03 2471 2424886 1154 46248420 19.15 19.50 18.50 19.15 0.55 2.96% 19.15 7 19.20 9 18.96
2012-02-04 2471 2320882 1028 47000078 19.70 20.45 19.20 20.20 1.05 5.48% 20.20 7 20.30 2 20.00
2012-02-06 2471 1914728 861 37837311 20.00 20.20 19.40 19.60 0.60 -2.97% 19.60 5 19.65 4 19.41
2012-02-07 2471 928330 500 18004697 19.30 19.90 19.10 19.10 0.50 -2.55% 19.10 30 19.35 1 18.91
2012-02-08 2471 2333475 877 47169640 19.30 20.40 19.30 20.40 1.30 6.81% 20.40 178 0.00 0 20.20
2012-02-09 2471 2333460 1138 48684729 20.60 21.40 20.50 20.65 0.25 1.23% 20.65 8 20.70 30 20.45
2012-02-10 2471 1280005 683 26125660 20.70 21.00 20.05 20.20 0.45 -2.18% 20.20 57 20.30 4 20.00
2012-02-13 2471 1155642 567 23657554 20.00 20.90 19.80 20.80 0.60 2.97% 20.70 10 20.80 21 20.59
2012-02-14 2471 572223 329 11660520 20.80 20.90 20.15 20.20 0.60 -2.88% 20.20 32 20.30 1 20.00
2012-02-15 2471 914200 468 18828599 20.35 20.90 20.30 20.90 0.70 3.47% 20.80 30 20.90 33 20.69
2012-02-16 2471 2382126 1138 51139313 21.00 22.15 20.20 20.60 0.30 -1.44% 20.50 4 20.90 68 20.40
2012-02-17 2471 916502 472 18922415 21.10 21.20 20.10 20.20 0.40 -1.94% 20.20 13 20.25 2 20.00
2012-02-20 2471 555100 287 11282430 20.50 20.65 20.00 20.30 0.10 0.5% 20.25 22 20.35 8 20.10
2012-02-21 2471 627050 311 12847267 20.30 20.70 20.30 20.35 0.05 0.25% 20.35 5 20.40 6 20.15
2012-02-22 2471 1050001 467 21836370 20.35 21.20 20.25 20.50 0.15 0.74% 20.45 4 20.50 3 20.30
2012-02-23 2471 521003 263 10717610 20.50 20.85 20.40 20.45 0.05 -0.24% 20.40 26 20.45 3 20.25
2012-02-24 2471 788000 390 16218100 20.70 21.00 20.20 20.45 0.00 0% 20.35 17 20.45 15 20.25
2012-02-29 2471 1325716 444 27394134 20.70 21.00 20.35 20.45 0.00 0% 20.40 21 20.45 14 20.25
2012-03-01 2471 1200284 536 25114928 20.60 21.20 20.50 20.60 0.15 0.73% 20.60 17 20.70 1 20.40
2012-03-02 2471 837010 460 17596210 20.80 21.40 20.75 20.90 0.30 1.46% 20.90 5 21.00 12 20.69
2012-03-03 2471 494207 245 10278083 20.75 21.10 20.70 20.70 0.20 -0.96% 20.70 10 20.90 12 20.50
2012-03-05 2471 593242 294 12140999 20.70 20.95 20.05 20.20 0.50 -2.42% 20.20 23 20.25 2 20.00
2012-03-06 2471 676409 355 13063393 20.20 20.35 18.90 19.20 1.00 -4.95% 19.20 1 19.30 7 19.01
2012-03-07 2471 406093 212 7693656 18.35 19.40 18.35 19.00 0.20 -1.04% 18.95 24 19.00 4 18.81
2012-03-08 2471 523114 299 9999716 19.00 19.35 18.90 18.90 0.10 -0.53% 18.90 12 19.10 8 18.71
2012-03-09 2471 559155 301 10787660 19.40 19.45 19.15 19.20 0.30 1.59% 19.20 10 19.25 5 19.01
2012-03-12 2471 511271 270 9704962 19.20 19.35 18.50 18.50 0.70 -3.65% 18.50 12 18.70 6 18.32
2012-03-13 2471 403095 210 7532473 18.70 18.90 18.55 18.70 0.20 1.08% 18.65 4 18.70 1 18.51
2012-03-14 2471 1332920 570 26070600 19.00 20.00 18.60 20.00 1.30 6.95% 20.00 457 0.00 0 19.80
2012-03-15 2471 2002188 745 40332860 20.00 20.50 19.60 20.00 0.00 0% 19.75 2 20.00 32 19.80
2012-03-16 2471 593001 304 11736269 20.00 20.25 19.50 19.50 0.50 -2.5% 19.45 2 19.60 3 19.31
2012-03-19 2471 320123 193 6167416 19.80 19.80 19.05 19.20 0.30 -1.54% 19.20 1 19.25 1 19.01
2012-03-20 2471 224100 135 4272870 19.05 19.40 18.85 18.85 0.35 -1.82% 18.80 22 18.90 1 18.66
2012-03-21 2471 204250 130 3848299 18.80 19.10 18.65 18.95 0.10 0.53% 18.90 10 18.95 2 18.76
2012-03-22 2471 321868 199 6234270 19.20 19.60 19.00 19.20 0.25 1.32% 19.20 6 19.35 15 19.01
2012-03-23 2471 215672 135 4139118 19.50 19.50 19.05 19.20 0.00 0% 19.20 5 19.30 10 19.01
2012-03-26 2471 375201 163 7209259 19.20 19.45 18.95 19.10 0.10 -0.52% 19.10 24 19.20 1 18.91
2012-03-27 2471 222301 131 4250064 19.35 19.40 19.00 19.00 0.10 -0.52% 19.00 7 19.15 1 18.81
2012-03-28 2471 227809 130 4328408 19.00 19.25 18.85 18.90 0.10 -0.53% 18.90 9 19.05 6 18.71
2012-03-29 2471 672043 375 12026574 18.90 18.90 17.60 17.85 1.05 -5.56% 17.85 1 17.90 3 17.67
2012-03-30 2471 319268 206 5730063 17.40 18.20 17.20 18.15 0.30 1.68% 18.15 4 18.20 22 12.10
2012-04-02 2471 262004 135 4771222 18.15 18.40 18.00 18.35 0.20 1.1% 18.15 3 18.35 11 12.23
2012-04-03 2471 524305 287 9206015 18.35 18.60 17.10 17.10 1.25 -6.81% 0.00 0 17.10 14 11.40
2012-04-05 2471 522414 346 8549588 15.95 17.10 15.95 17.10 0.00 0% 16.95 2 17.10 2 11.40
2012-04-06 2471 257414 183 4536660 17.10 17.95 17.10 17.75 0.65 3.8% 17.70 1 17.75 1 11.83
2012-04-09 2471 134411 111 2349626 17.50 17.75 17.30 17.35 0.40 -2.25% 17.30 2 17.35 3 11.57
2012-04-10 2471 136299 117 2425589 17.70 18.00 17.50 17.70 0.35 2.02% 17.65 4 17.70 2 11.80
2012-04-11 2471 174207 117 3103176 17.55 18.00 17.50 17.80 0.10 0.56% 17.75 2 17.80 14 11.87
2012-04-12 2471 197403 109 3528432 17.85 18.00 17.80 17.90 0.10 0.56% 17.90 11 17.95 15 11.93
2012-04-13 2471 591145 320 11031123 17.75 18.95 17.75 18.90 1.00 5.59% 18.85 9 18.90 3 12.60
2012-04-16 2471 168624 179 3125109 18.90 18.90 18.20 18.20 0.70 -3.7% 18.20 8 18.40 10 12.13
2012-04-17 2471 218708 137 3893352 17.80 18.10 17.60 17.60 0.60 -3.3% 17.60 18 17.80 11 11.73
2012-04-18 2471 102015 82 1795564 17.85 17.85 17.40 17.40 0.20 -1.14% 17.40 5 17.50 9 11.60
2012-04-19 2471 95002 82 1670836 17.80 17.80 17.25 17.55 0.15 0.86% 17.55 3 17.60 2 11.70
2012-04-20 2471 182179 114 3134394 17.40 17.50 16.85 17.00 0.55 -3.13% 16.90 18 17.00 2 11.33
2012-04-23 2471 143010 101 2400320 17.10 17.30 16.65 16.75 0.25 -1.47% 16.75 8 16.85 11 11.17
2012-04-24 2471 109012 79 1817801 16.15 17.10 16.15 16.65 0.10 -0.6% 16.65 5 16.75 4 11.10
2012-04-25 2471 139268 100 2383559 16.95 17.50 16.75 17.25 0.60 3.6% 17.25 2 17.30 1 11.50
2012-04-26 2471 117000 74 2010050 17.45 17.45 17.00 17.00 0.25 -1.45% 17.00 2 17.15 11 11.33
2012-04-27 2471 58101 40 987646 17.30 17.30 16.85 16.95 0.05 -0.29% 16.95 2 17.00 5 11.30
2012-04-30 2471 531250 303 9492711 18.10 18.10 17.55 18.00 1.05 6.19% 18.00 12 18.05 13 12.00
2012-05-02 2471 630749 340 11669491 18.25 18.80 18.10 18.65 0.65 3.61% 18.65 1 18.70 6 18.65
2012-05-03 2471 407237 244 7625806 18.65 18.95 18.50 18.65 0.00 0% 18.65 3 18.70 1 18.65
2012-05-04 2471 434022 249 8181268 18.55 19.05 18.55 18.75 0.10 0.54% 18.70 23 18.80 6 18.75
2012-05-07 2471 246499 150 4487631 18.50 18.50 18.05 18.15 0.60 -3.2% 18.15 2 18.20 4 18.15
2012-05-08 2471 201400 140 3666989 18.25 18.40 18.05 18.15 0.00 0% 18.15 12 18.25 8 18.15
2012-05-09 2471 327699 162 5841705 17.90 18.10 17.65 17.80 0.35 -1.93% 17.80 5 17.90 14 17.80
2012-05-10 2471 361522 189 6422682 17.80 18.00 17.55 17.80 0.00 0% 17.80 1 17.85 5 17.80
2012-05-11 2471 368300 159 6408900 17.70 17.70 17.25 17.35 0.45 -2.53% 17.35 7 17.40 1 17.35
2012-05-14 2471 140972 83 2450871 17.50 17.60 17.30 17.45 0.10 0.58% 17.35 4 17.45 5 17.45
2012-05-15 2471 124031 82 2173751 17.40 17.80 17.20 17.80 0.35 2.01% 17.70 8 17.80 7 17.80
2012-05-16 2471 108300 82 1895089 17.80 17.80 17.35 17.35 0.45 -2.53% 17.35 9 17.45 12 17.35
2012-05-17 2471 160001 103 2822617 17.45 17.90 17.35 17.75 0.40 2.31% 17.65 3 17.75 1 17.75
2012-05-18 2471 219290 117 3794066 17.50 17.60 17.00 17.15 0.60 -3.38% 17.10 3 17.15 2 17.15
2012-05-21 2471 177700 102 3099503 17.25 17.85 17.25 17.40 0.25 1.46% 17.30 2 17.40 4 17.40
2012-05-22 2471 121103 73 2134531 17.60 17.80 17.55 17.65 0.25 1.44% 17.65 5 17.70 5 17.65
2012-05-23 2471 76500 49 1326000 17.50 17.50 17.25 17.40 0.25 -1.42% 17.40 3 17.50 23 17.40
2012-05-24 2471 125385 80 2183106 17.75 17.75 17.20 17.40 0.00 0% 17.30 4 17.40 64 17.40
2012-05-25 2471 73650 42 1271364 17.60 17.60 17.05 17.10 0.30 -1.72% 17.05 13 17.10 7 17.10
2012-05-28 2471 120009 85 2062605 17.15 17.45 16.85 17.40 0.30 1.75% 17.30 2 17.45 15 17.40
2012-05-29 2471 344225 207 6194222 17.60 18.35 17.40 18.35 0.95 5.46% 18.30 1 18.35 12 18.35
2012-05-30 2471 368263 183 6729974 18.15 18.55 18.00 18.40 0.05 0.27% 18.35 3 18.40 6 18.40
2012-05-31 2471 230381 133 4219298 18.10 18.50 17.90 18.40 0.00 0% 18.35 2 18.40 9 18.40
2012-06-01 2471 175005 100 3146237 18.40 18.40 17.75 17.95 0.45 -2.45% 17.80 1 17.95 6 17.95
2012-06-04 2471 380756 211 6376364 16.70 17.15 16.70 16.70 1.25 -6.96% 16.70 2 16.80 1 16.70
2012-06-05 2471 160194 109 2753003 17.10 17.40 16.85 17.15 0.45 2.69% 17.10 16 17.20 2 17.15
2012-06-06 2471 210002 122 3637134 17.30 17.50 16.85 17.45 0.30 1.75% 17.30 5 17.45 7 17.45
2012-06-07 2471 180385 109 3177026 17.55 17.95 17.30 17.45 0.00 0% 17.45 4 17.50 1 17.45
2012-06-08 2471 93501 58 1622790 17.40 17.65 17.10 17.10 0.35 -2.01% 17.10 2 17.25 3 17.10
2012-06-11 2471 132000 65 2293050 17.40 17.60 17.25 17.40 0.30 1.75% 17.35 3 17.40 1 17.40
2012-06-12 2471 38000 32 651950 17.15 17.25 17.05 17.20 0.20 -1.15% 17.20 11 17.25 8 17.20
2012-06-13 2471 207005 91 3582935 17.35 17.45 17.25 17.25 0.05 0.29% 17.25 11 17.30 9 17.25
2012-06-14 2471 53142 49 911829 17.15 17.30 17.10 17.20 0.05 -0.29% 17.10 26 17.20 17 17.20
2012-06-15 2471 169500 86 2960770 17.20 17.60 17.20 17.45 0.25 1.45% 17.40 22 17.45 5 17.45
2012-06-18 2471 375025 189 6679400 17.70 17.95 17.50 17.75 0.30 1.72% 17.75 14 17.80 1 17.75
2012-06-19 2471 113002 63 1988836 17.60 17.75 17.50 17.55 0.20 -1.13% 17.50 18 17.60 1 17.55
2012-06-20 2471 309401 169 5509973 17.80 18.05 17.60 17.80 0.25 1.42% 17.80 19 17.85 16 17.80
2012-06-21 2471 235315 132 4214247 17.85 18.15 17.65 18.00 0.20 1.12% 17.90 18 18.00 13 18.00
2012-06-22 2471 118235 64 2105275 17.85 18.00 17.60 17.90 0.10 -0.56% 17.80 1 17.95 5 17.90
2012-06-25 2471 117010 70 2079180 17.70 17.90 17.65 17.80 0.10 -0.56% 17.80 13 17.90 11 17.80
2012-06-26 2471 139035 82 2449630 17.55 17.85 17.40 17.65 0.15 -0.84% 17.65 12 17.70 3 17.65
2012-06-27 2471 83036 74 1465448 17.50 17.80 17.50 17.65 0.00 0% 17.65 5 17.70 13 17.65
2012-06-28 2471 98289 93 1740076 17.65 17.85 17.55 17.65 0.00 0% 17.60 5 17.65 6 17.65
2012-06-29 2471 347440 163 6157758 17.85 17.95 17.50 17.85 0.20 1.13% 17.85 5 17.90 54 17.85
2012-07-02 2471 315125 157 5681450 17.90 18.20 17.85 18.10 0.25 1.4% 18.05 26 18.15 10 18.10
2012-07-03 2471 391100 171 7120710 18.15 18.30 18.10 18.20 0.10 0.55% 18.20 3 18.25 52 18.20
2012-07-04 2471 993346 464 18368768 18.20 18.70 18.15 18.60 0.40 2.2% 18.60 16 18.65 26 18.60
2012-07-05 2471 437021 241 8129442 18.65 18.80 18.45 18.70 0.10 0.54% 18.70 28 18.75 20 18.70
2012-07-06 2471 425390 232 7949429 18.65 18.85 18.50 18.80 0.10 0.53% 18.75 33 18.80 41 18.80
2012-07-09 2471 276170 132 5153285 18.70 18.85 18.50 18.55 0.25 -1.33% 18.55 2 18.70 13 18.55
2012-07-10 2471 474213 235 8624844 18.35 18.40 18.05 18.05 0.50 -2.7% 18.05 7 18.10 1 18.05
2012-07-11 2471 521517 242 9369213 18.00 18.10 17.90 17.90 0.15 -0.83% 17.85 18 17.90 4 17.90
2012-07-12 2471 356350 185 5866184 16.80 16.90 16.20 16.20 0.00 -9.5% 16.20 12 16.30 29 16.20
2012-07-13 2471 304001 159 4866015 16.10 16.25 15.85 15.90 0.30 -1.85% 15.85 16 15.90 8 15.90
2012-07-16 2471 246000 106 3914250 16.15 16.15 15.75 15.75 0.15 -0.94% 15.75 5 15.85 5 15.75
2012-07-17 2471 186000 69 2940150 15.75 15.90 15.70 15.90 0.15 0.95% 15.85 3 15.90 13 15.90
2012-07-18 2471 211403 96 3327966 16.00 16.05 15.55 15.55 0.35 -2.2% 15.55 8 15.75 2 15.55
2012-07-19 2471 137000 69 2164450 15.80 15.95 15.70 15.75 0.20 1.29% 15.75 12 15.80 5 15.75
2012-07-20 2471 772250 211 12399924 15.90 16.20 15.80 16.20 0.45 2.86% 16.10 10 16.20 7 16.20
2012-07-23 2471 130100 73 2054650 15.90 15.95 15.70 15.80 0.40 -2.47% 15.75 6 15.80 1 15.80
2012-07-24 2471 63000 47 996150 15.70 15.95 15.65 15.90 0.10 0.63% 15.85 6 15.90 1 15.90
2012-07-25 2471 128000 50 2043200 15.90 16.05 15.75 15.90 0.00 0% 15.80 7 15.90 6 15.90
2012-07-26 2471 59091 36 935914 15.90 16.10 15.75 15.80 0.10 -0.63% 15.80 11 15.85 1 15.80
2012-07-27 2471 171100 83 2736205 15.95 16.15 15.90 16.10 0.30 1.9% 16.10 7 16.15 6 16.10
2012-07-30 2471 97006 67 1550240 16.20 16.20 15.85 15.85 0.25 -1.55% 15.85 9 15.95 2 15.85
2012-07-31 2471 87018 57 1385885 15.90 16.00 15.80 15.90 0.05 0.32% 15.90 9 15.95 2 15.90
2012-08-01 2471 116000 71 1860800 15.80 16.15 15.80 16.10 0.20 1.26% 16.10 12 16.15 14 16.10
2012-08-03 2471 58101 39 934395 16.15 16.15 16.00 16.10 0.00 0% 16.10 1 16.15 20 16.10
2012-08-06 2471 166304 68 2678683 16.20 16.20 16.00 16.00 0.10 -0.62% 16.00 11 16.10 17 16.00
2012-08-07 2471 144250 64 2280250 16.10 16.10 15.70 15.85 0.15 -0.94% 15.80 2 15.85 2 15.85
2012-08-08 2471 269002 150 4312932 16.00 16.25 15.80 16.10 0.25 1.58% 16.10 9 16.15 1 16.10
2012-08-09 2471 501278 252 8224271 16.20 16.55 16.15 16.55 0.45 2.8% 16.45 11 16.55 8 16.55
2012-08-10 2471 527200 270 8889289 16.70 17.10 16.45 16.95 0.40 2.42% 16.90 5 16.95 14 16.95
2012-08-13 2471 322102 143 5477517 17.20 17.20 16.80 16.80 0.15 -0.88% 16.80 28 16.85 1 16.80
2012-08-14 2471 278000 129 4708550 16.85 17.10 16.80 16.90 0.10 0.6% 16.90 11 17.00 15 16.90
2012-08-15 2471 697382 344 12127157 16.90 17.70 16.90 17.40 0.50 2.96% 17.35 10 17.40 1 17.40
2012-08-16 2471 651280 281 11519510 17.45 17.85 17.30 17.85 0.45 2.59% 17.85 61 17.90 20 17.85
2012-08-17 2471 347010 150 6195178 17.85 18.10 17.65 17.90 0.05 0.28% 17.80 10 17.90 18 17.90
2012-08-20 2471 1607765 700 29253420 18.45 18.45 17.95 18.00 0.10 0.56% 17.95 16 18.00 2 18.00
2012-08-21 2471 603218 267 10911624 18.10 18.20 18.00 18.05 0.05 0.28% 18.05 14 18.10 1 18.05
2012-08-22 2471 536002 247 9749536 18.20 18.40 18.05 18.05 0.00 0% 18.05 7 18.10 8 18.05
2012-08-23 2471 303000 138 5489000 18.20 18.20 18.05 18.15 0.10 0.55% 18.10 5 18.15 24 18.15
2012-08-24 2471 1500600 559 27542449 17.85 18.70 17.65 18.35 0.20 1.1% 18.35 30 18.40 15 18.35
2012-08-27 2471 505321 224 9175459 18.25 18.35 18.05 18.10 0.25 -1.36% 18.10 13 18.15 21 9.95
2012-08-28 2471 390266 220 6929827 18.10 18.25 17.50 17.50 0.60 -3.31% 17.50 14 17.55 8 9.62
2012-08-29 2471 147500 90 2599549 17.50 17.75 17.50 17.70 0.20 1.14% 17.65 11 17.70 11 9.73
2012-08-30 2471 1836010 442 32913930 17.70 18.20 17.35 18.15 0.45 2.54% 18.15 60 18.20 124 9.97
2012-08-31 2471 1380000 319 25171500 18.20 18.40 18.00 18.00 0.15 -0.83% 17.95 2 18.00 16 9.89
2012-09-03 2471 397150 159 7186072 18.20 18.20 18.00 18.15 0.15 0.83% 18.10 20 18.15 9 9.97
2012-09-04 2471 283000 133 5091750 18.35 18.35 17.80 17.80 0.35 -1.93% 17.80 15 17.90 2 9.78
2012-09-05 2471 241005 96 4273138 17.70 17.90 17.60 17.60 0.20 -1.12% 17.60 18 17.65 35 9.67
2012-09-06 2471 242911 114 4293490 17.60 17.75 17.55 17.60 0.00 0% 17.60 6 17.65 3 9.67
2012-09-07 2471 284000 136 5019400 18.00 18.00 17.60 17.60 0.00 0% 17.55 2 17.70 7 9.67
2012-09-10 2471 287071 168 5149570 17.60 18.10 17.60 17.90 0.30 1.7% 17.90 1 17.95 16 9.84
2012-09-11 2471 175000 95 3104350 17.90 17.90 17.65 17.80 0.10 -0.56% 17.75 5 17.80 18 9.78
2012-09-12 2471 254004 116 4536518 17.90 17.95 17.75 17.80 0.00 0% 17.75 18 17.80 2 9.78
2012-09-13 2471 1007625 345 18166908 17.65 18.20 17.65 17.80 0.00 0% 17.80 3 18.00 10 9.78
2012-09-14 2471 770369 265 13927518 17.80 18.30 17.80 17.90 0.10 0.56% 17.90 11 18.00 7 9.84
2012-09-17 2471 280914 123 5050209 17.90 18.15 17.90 17.95 0.05 0.28% 17.95 34 18.05 15 9.86
2012-09-18 2471 832003 413 15207954 17.90 18.40 17.90 18.25 0.30 1.67% 18.20 20 18.25 20 10.03
2012-09-19 2471 337000 164 6156650 18.25 18.40 18.15 18.15 0.10 -0.55% 18.15 10 18.20 1 9.97
2012-09-20 2471 272100 126 4893940 18.20 18.20 17.90 17.90 0.25 -1.38% 17.90 30 18.00 31 9.84
2012-09-21 2471 272001 119 4858767 18.05 18.05 17.80 17.80 0.10 -0.56% 17.80 31 17.95 16 9.78
2012-09-24 2471 240001 110 4253117 17.80 17.85 17.65 17.70 0.10 -0.56% 17.70 3 17.75 15 9.73
2012-09-25 2471 152012 101 2694312 17.70 17.90 17.65 17.65 0.05 -0.28% 17.60 29 17.65 2 9.70
2012-09-26 2471 315023 154 5494601 17.60 17.65 17.30 17.30 0.35 -1.98% 17.25 27 17.30 1 9.51
2012-09-27 2471 120008 70 2074488 17.20 17.35 17.15 17.25 0.05 -0.29% 17.25 19 17.35 2 9.48
2012-09-28 2471 91609 62 1579903 17.30 17.50 17.15 17.30 0.05 0.29% 17.25 3 17.30 4 9.51
2012-10-01 2471 127218 62 2196287 17.30 17.35 17.20 17.20 0.10 -0.58% 17.20 26 17.35 2 9.45
2012-10-02 2471 146010 55 2527575 17.45 17.45 17.25 17.40 0.20 1.16% 17.35 10 17.40 20 9.56
2012-10-03 2471 259101 115 4521372 17.50 17.60 17.25 17.40 0.00 0% 17.40 3 17.45 5 9.56
2012-10-04 2471 110522 63 1908479 17.50 17.50 17.20 17.30 0.10 -0.57% 17.25 21 17.30 2 9.51
2012-10-05 2471 144241 56 2492393 17.50 17.50 17.20 17.25 0.05 -0.29% 17.25 4 17.30 12 9.48
2012-10-08 2471 256218 107 4415441 17.25 17.40 17.10 17.25 0.00 0% 17.25 9 17.40 15 9.48
2012-10-09 2471 232132 103 3973299 17.35 17.35 16.90 17.05 0.20 -1.16% 17.00 7 17.05 11 9.37
2012-10-11 2471 181000 92 3056150 17.00 17.00 16.65 17.00 0.05 -0.29% 16.95 6 17.00 5 9.34
2012-10-12 2471 62007 46 1046417 16.80 17.05 16.80 16.80 0.20 -1.18% 16.80 6 16.90 4 9.23
2012-10-15 2471 37000 19 618400 17.05 17.05 16.60 16.70 0.10 -0.6% 16.70 7 16.80 19 9.18
2012-10-16 2471 53210 33 893554 16.75 16.90 16.75 16.80 0.10 0.6% 16.80 8 16.90 1 9.23
2012-10-17 2471 82434 47 1384996 16.80 16.95 16.70 16.70 0.10 -0.6% 16.65 13 16.70 4 9.18
2012-10-18 2471 88001 42 1469766 16.90 16.90 16.60 16.65 0.05 -0.3% 16.65 12 16.75 3 9.15
2012-10-19 2471 50753 26 842199 16.65 16.65 16.55 16.60 0.05 -0.3% 16.60 8 16.70 5 9.12
2012-10-22 2471 294008 121 4941386 16.75 17.00 16.70 16.80 0.20 1.2% 16.75 7 16.80 9 9.23
2012-10-23 2471 110000 53 1831900 16.70 16.85 16.55 16.65 0.15 -0.89% 16.60 6 16.70 5 9.15
2012-10-24 2471 71000 45 1173000 16.55 16.55 16.50 16.50 0.15 -0.9% 16.45 22 16.55 12 9.07
2012-10-25 2471 104031 73 1689487 16.65 16.65 15.90 15.90 0.60 -3.64% 15.90 9 16.05 3 8.74
2012-10-26 2471 260069 127 3957648 16.10 16.10 14.80 15.20 0.70 -4.4% 15.00 3 15.30 4 8.35
2012-10-29 2471 244041 119 3532880 15.20 15.20 14.15 14.30 0.90 -5.92% 14.30 1 14.35 5 7.86
2012-10-30 2471 248000 126 3683600 14.70 15.00 14.70 14.95 0.65 4.55% 14.90 1 14.95 19 8.21
2012-10-31 2471 245000 115 3718250 15.25 15.30 15.05 15.10 0.15 1% 15.10 1 15.15 2 7.51
2012-11-01 2471 255013 127 3936559 15.30 15.90 14.90 15.80 0.70 4.64% 15.70 3 15.80 9 7.86
2012-11-02 2471 240000 99 3779050 15.80 15.85 15.55 15.75 0.05 -0.32% 15.65 1 15.80 9 7.84
2012-11-05 2471 116000 64 1799950 15.75 15.80 15.30 15.45 0.30 -1.9% 15.45 1 15.50 16 7.69
2012-11-06 2471 174180 80 2689631 15.60 15.65 15.35 15.50 0.05 0.32% 15.50 11 15.55 6 7.71
2012-11-07 2471 263000 113 4048150 15.50 15.55 15.20 15.50 0.00 0% 15.45 4 15.50 10 7.71
2012-11-08 2471 212000 90 3213650 15.25 15.25 15.05 15.25 0.25 -1.61% 15.25 13 15.30 10 7.59
2012-11-09 2471 283002 135 4353032 15.25 15.55 15.25 15.45 0.20 1.31% 15.45 16 15.50 3 7.69
2012-11-12 2471 333346 131 5038185 15.25 15.30 15.00 15.00 0.45 -2.91% 15.00 58 15.15 4 7.46
2012-11-13 2471 234000 78 3478300 15.00 15.10 14.75 14.75 0.25 -1.67% 14.75 4 14.80 5 7.34
2012-11-14 2471 64160 33 958071 14.90 15.10 14.75 14.90 0.15 1.02% 14.90 18 15.00 1 7.41
2012-11-15 2471 97522 35 1462184 15.10 15.10 14.75 15.10 0.20 1.34% 14.90 15 15.10 12 7.51
2012-11-16 2471 99210 50 1495607 15.25 15.25 14.95 15.00 0.10 -0.66% 14.95 2 15.00 1 7.46
2012-11-19 2471 22000 16 327400 15.00 15.00 14.80 14.80 0.20 -1.33% 14.80 3 14.95 4 7.36
2012-11-20 2471 121150 59 1788640 15.00 15.00 14.45 14.45 0.35 -2.36% 14.45 2 14.75 2 7.19
2012-11-21 2471 81000 38 1174500 14.45 14.80 14.45 14.50 0.05 0.35% 14.45 16 14.60 9 7.21
2012-11-22 2471 59000 27 863100 14.70 14.70 14.50 14.60 0.10 0.69% 14.55 3 14.60 1 7.26
2012-11-23 2471 122000 61 1815700 14.80 15.00 14.70 14.95 0.35 2.4% 14.95 3 15.00 7 7.44
2012-11-26 2471 122000 64 1851300 15.20 15.30 15.05 15.10 0.15 1% 15.10 10 15.25 2 7.51
2012-11-27 2471 106000 49 1600200 15.20 15.20 15.00 15.15 0.05 0.33% 15.15 2 15.20 8 7.54
2012-11-28 2471 47000 23 712300 15.15 15.20 15.05 15.15 0.00 0% 15.10 4 15.20 24 7.54
2012-11-29 2471 157000 94 2399950 15.25 15.40 15.20 15.20 0.05 0.33% 15.20 19 15.30 13 7.56
2012-11-30 2471 285166 137 4407847 15.20 15.65 15.20 15.40 0.20 1.32% 15.35 22 15.50 2 7.66
2012-12-03 2471 1195090 495 19500580 15.80 16.45 15.80 16.45 1.05 6.82% 16.45 265 0.00 0 8.18
2012-12-04 2471 796090 347 13245083 16.45 16.90 16.35 16.65 0.20 1.22% 16.60 13 16.65 6 8.28
2012-12-05 2471 373074 178 6049679 16.50 16.50 16.00 16.35 0.30 -1.8% 16.35 7 16.40 3 8.13
2012-12-06 2471 355500 152 5723950 16.35 16.40 15.80 16.00 0.35 -2.14% 15.95 21 16.00 7 7.96
2012-12-07 2471 195195 92 3142645 16.00 16.25 16.00 16.05 0.05 0.31% 16.05 1 16.10 5 7.99
2012-12-10 2471 212000 99 3403900 16.15 16.35 15.85 15.95 0.10 -0.62% 15.95 2 16.00 12 7.94
2012-12-11 2471 168000 88 2641000 16.00 16.00 15.50 15.80 0.15 -0.94% 15.75 1 15.80 6 7.86
2012-12-12 2471 249223 91 3969744 15.80 16.05 15.80 16.00 0.20 1.27% 15.95 6 16.00 14 7.96
2012-12-13 2471 211500 94 3396400 16.10 16.15 15.90 16.00 0.00 0% 16.00 26 16.10 6 7.96
2012-12-14 2471 187390 68 2999440 16.10 16.10 15.85 15.85 0.15 -0.94% 15.85 14 15.90 11 7.89
2012-12-17 2471 186000 70 2952950 15.85 16.00 15.80 15.85 0.00 0% 15.85 6 15.90 6 7.89
2012-12-18 2471 123082 58 1966502 15.90 16.10 15.90 16.10 0.25 1.58% 16.05 2 16.10 15 8.01
2012-12-19 2471 262100 112 4245410 16.20 16.30 16.10 16.10 0.00 0% 16.10 15 16.15 4 8.01
2012-12-20 2471 202001 83 3257166 16.10 16.25 16.00 16.00 0.10 -0.62% 16.00 1 16.05 8 7.96
2012-12-21 2471 122000 49 1942950 16.20 16.20 15.85 15.90 0.10 -0.62% 15.90 74 15.95 1 7.91
2012-12-22 2471 149436 44 2395445 16.00 16.15 15.90 16.05 0.15 0.94% 16.05 21 16.10 1 7.99
2012-12-24 2471 201312 108 3267656 16.10 16.35 16.10 16.15 0.10 0.62% 16.10 16 16.15 1 8.03
2012-12-25 2471 109169 65 1774328 16.25 16.30 16.15 16.25 0.10 0.62% 16.20 13 16.30 34 8.08
2012-12-26 2471 220162 102 3600681 16.35 16.45 16.30 16.30 0.05 0.31% 16.30 19 16.35 16 8.11
2012-12-27 2471 160964 79 2636715 16.30 16.50 16.30 16.40 0.10 0.61% 16.35 12 16.40 6 8.16
2012-12-28 2471 180161 70 2967889 16.45 16.55 16.40 16.45 0.05 0.3% 16.45 4 16.50 39 8.18