聯華(1229)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　17.30
0
0%		17.45
0.15
0.87%		17.50
0.05
0.29%		17.50
0
0%		17.80
0.3
1.71%		 　17.70
-0.1
-0.56%		17.80
0.1
0.56%		17.80
0
0%		17.95
0.15
0.84%		17.95
0
0%		 　18.00
0.05
0.28%		18.25
0.25
1.39%		18.30
0.05
0.27%		 　　　　　　　　　　18.65
0.35
1.91%		18.80
0.15
0.8%		17.95
2 月18.90
0.1
0.53%		18.90
0
0%		18.70
-0.2
-1.06%		19.00
0.3
1.6%		 19.00
0
0%		18.80
-0.2
-1.05%		19.10
0.3
1.6%		19.10
0
0%		19.10
0
0%		 　19.20
0.1
0.52%		19.15
-0.05
-0.26%		19.20
0.05
0.26%		18.80
-0.4
-2.08%		18.80
0
0%		 　19.20
0.4
2.13%		19.10
-0.1
-0.52%		19.35
0.25
1.31%		19.30
-0.05
-0.26%		19.25
-0.05
-0.26%		 　　　19.75
0.5
2.6%		 19.17
3 月19.75
0
0%		20.00
0.25
1.27%		20.80
0.8
4%		 20.50
-0.3
-1.44%		20.10
-0.4
-1.95%		19.85
-0.25
-1.24%		20.15
0.3
1.51%		20.20
0.05
0.25%		 　20.00
-0.2
-0.99%		19.95
-0.05
-0.25%		19.95
0
0%		20.00
0.05
0.25%		20.15
0.15
0.75%		 　20.05
-0.1
-0.5%		20.05
0
0%		20.05
0
0%		20.15
0.1
0.5%		20.00
-0.15
-0.74%		 　20.05
0.05
0.25%		20.00
-0.05
-0.25%		19.85
-0.15
-0.75%		19.10
-0.75
-3.78%		19.25
0.15
0.79%		 19.99
4 月　19.15
-0.1
-0.52%		18.80
-0.35
-1.83%		 18.50
-0.3
-1.6%		18.60
0.1
0.54%		 　18.30
-0.3
-1.61%		18.75
0.45
2.46%		18.70
-0.05
-0.27%		18.80
0.1
0.53%		19.10
0.3
1.6%		 　19.05
-0.05
-0.26%		18.70
-0.35
-1.84%		18.60
-0.1
-0.53%		18.55
-0.05
-0.27%		18.45
-0.1
-0.54%		 　18.35
-0.1
-0.54%		18.35
0
0%		18.45
0.1
0.54%		18.40
-0.05
-0.27%		18.45
0.05
0.27%		 　18.50
0.05
0.27%		 18.63
5 月　19.00
0.5
2.7%		18.95
-0.05
-0.26%		19.25
0.3
1.58%		 　18.85
-0.4
-2.08%		18.80
-0.05
-0.27%		18.55
-0.25
-1.33%		18.45
-0.1
-0.54%		18.40
-0.05
-0.27%		 　18.25
-0.15
-0.82%		18.15
-0.1
-0.55%		17.95
-0.2
-1.1%		18.05
0.1
0.56%		17.80
-0.25
-1.39%		 　17.80
0
0%		17.90
0.1
0.56%		17.70
-0.2
-1.12%		17.50
-0.2
-1.13%		17.45
-0.05
-0.29%		 　17.45
0
0%		17.80
0.35
2.01%		17.65
-0.15
-0.84%		17.65
0
0%		18.14
6 月17.55
-0.1
-0.57%		 　16.65
-0.9
-5.13%		16.90
0.25
1.5%		17.05
0.15
0.89%		17.10
0.05
0.29%		17.10
0
0%		 　17.10
0
0%		17.10
0
0%		17.25
0.15
0.88%		17.20
-0.05
-0.29%		17.00
-0.2
-1.16%		 　17.60
0.6
3.53%		17.60
0
0%		17.60
0
0%		17.70
0.1
0.57%		17.70
0
0%		 　17.65
-0.05
-0.28%		17.75
0.1
0.57%		17.80
0.05
0.28%		17.80
0
0%		18.10
0.3
1.69%		 17.43
7 月　18.15
0.05
0.28%		18.45
0.3
1.65%		18.45
0
0%		18.20
-0.25
-1.36%		18.55
0.35
1.92%		 　18.60
0.05
0.27%		18.90
0.3
1.61%		19.15
0.25
1.32%		19.20
0.05
0.26%		19.30
0.1
0.52%		 　19.40
0.1
0.52%		19.45
0.05
0.26%		19.50
0.05
0.26%		19.60
0.1
0.51%		19.35
-0.25
-1.28%		 　19.00
-0.35
-1.81%		18.80
-0.2
-1.05%		18.90
0.1
0.53%		18.85
-0.05
-0.26%		19.00
0.15
0.8%		 　19.05
0.05
0.26%		18.30
-0.75
-3.94%		18.93
8 月18.15
-0.15
-0.82%		 18.10
-0.05
-0.28%		 　18.25
0.15
0.83%		18.15
-0.1
-0.55%		18.35
0.2
1.1%		18.35
0
0%		18.25
-0.1
-0.54%		 　18.30
0.05
0.27%		18.45
0.15
0.82%		18.90
0.45
2.44%		19.10
0.2
1.06%		18.95
-0.15
-0.79%		 　18.65
-0.3
-1.58%		18.70
0.05
0.27%		18.60
-0.1
-0.53%		18.55
-0.05
-0.27%		18.50
-0.05
-0.27%		 　18.35
-0.15
-0.81%		18.05
-0.3
-1.63%		18.05
0
0%		18.35
0.3
1.66%		18.65
0.3
1.63%		18.42
9 月 　18.95
0.3
1.61%		19.05
0.1
0.53%		18.90
-0.15
-0.79%		18.85
-0.05
-0.26%		19.00
0.15
0.8%		 　19.40
0.4
2.11%		19.50
0.1
0.52%		19.45
-0.05
-0.26%		19.35
-0.1
-0.51%		19.50
0.15
0.78%		 　19.70
0.2
1.03%		19.35
-0.35
-1.78%		19.45
0.1
0.52%		19.35
-0.1
-0.51%		19.35
0
0%		 　19.75
0.4
2.07%		19.45
-0.3
-1.52%		19.30
-0.15
-0.77%		19.95
0.65
3.37%		19.60
-0.35
-1.75%		 19.41
10 月19.70
0.1
0.51%		19.70
0
0%		19.50
-0.2
-1.02%		19.35
-0.15
-0.77%		19.30
-0.05
-0.26%		 　19.15
-0.15
-0.78%		19.15
0
0%		 18.90
-0.25
-1.31%		18.90
0
0%		 　18.90
0
0%		19.00
0.1
0.53%		18.85
-0.15
-0.79%		18.85
0
0%		18.85
0
0%		 　18.70
-0.15
-0.8%		18.75
0.05
0.27%		18.65
-0.1
-0.53%		18.50
-0.15
-0.8%		18.10
-0.4
-2.16%		 　17.90
-0.2
-1.1%		18.30
0.4
2.23%		18.30
0
0%		18.85
11 月18.20
-0.1
-0.55%		18.65
0.45
2.47%		 　18.60
-0.05
-0.27%		18.60
0
0%		18.70
0.1
0.54%		18.65
-0.05
-0.27%		18.75
0.1
0.54%		 　18.90
0.15
0.8%		18.60
-0.3
-1.59%		18.85
0.25
1.34%		18.95
0.1
0.53%		18.90
-0.05
-0.26%		 　18.90
0
0%		18.75
-0.15
-0.79%		18.50
-0.25
-1.33%		18.60
0.1
0.54%		18.80
0.2
1.08%		 　18.95
0.15
0.8%		18.95
0
0%		18.85
-0.1
-0.53%		18.95
0.1
0.53%		18.95
0
0%		 18.78
12 月　　19.25
0.3
1.58%		19.25
0
0%		19.20
-0.05
-0.26%		19.30
0.1
0.52%		19.20
-0.1
-0.52%		 　19.05
-0.15
-0.78%		19.05
0
0%		19.15
0.1
0.52%		19.20
0.05
0.26%		19.10
-0.1
-0.52%		 　19.00
-0.1
-0.52%		19.00
0
0%		19.00
0
0%		18.90
-0.1
-0.53%		18.55
-0.35
-1.85%		18.65
0.1
0.54%		 18.65
0
0%		18.80
0.15
0.8%		18.85
0.05
0.27%		18.85
0
0%		18.95
0.1
0.53%		　　　18.99

說明:最高漲幅:4%最低跌幅:-5.13% 最高價:20.80最低價:16.65平均價:18.75,灰色底表示週末,漲130天(24.8)元,跌125天(-22.8)元,平盤54天
4%=3,3%=5,2%=30,1%=62,0%=84,-0%=2,-1%=2,-2%=21,-3%=30,-4%=70,

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 1229 455806 190 7898339 17.50 17.50 17.25 17.30 0.25 0% 17.25 93 17.30 28 7.62
2012-01-03 1229 1202290 444 20912154 17.30 17.50 17.30 17.45 0.15 0.87% 17.45 7 17.50 91 7.69
2012-01-04 1229 1285613 498 22387570 17.50 17.55 17.30 17.50 0.05 0.29% 17.40 2 17.50 21 7.71
2012-01-05 1229 1212280 528 21132878 17.40 17.55 17.35 17.50 0.00 0% 17.50 10 17.55 160 7.71
2012-01-06 1229 2865712 1030 50729238 17.55 17.80 17.55 17.80 0.30 1.71% 17.80 89 17.85 150 7.84
2012-01-09 1229 1239520 425 21918098 17.80 17.80 17.55 17.70 0.10 -0.56% 17.70 6 17.75 93 7.80
2012-01-10 1229 1400987 517 24984159 17.70 17.90 17.70 17.80 0.10 0.56% 17.80 65 17.85 26 7.84
2012-01-11 1229 1169912 416 20827534 17.90 17.90 17.75 17.80 0.00 0% 17.75 227 17.80 21 7.84
2012-01-12 1229 2337628 727 41934434 17.80 18.10 17.75 17.95 0.15 0.84% 17.95 90 18.00 225 7.91
2012-01-13 1229 2759834 1055 49785169 17.95 18.15 17.85 17.95 0.00 0% 17.95 23 18.00 83 7.91
2012-01-16 1229 1777123 482 32071199 18.25 18.25 17.90 18.00 0.05 0.28% 17.95 7 18.00 8 7.93
2012-01-17 1229 1758854 563 31919078 18.10 18.25 18.00 18.25 0.25 1.39% 18.25 28 18.30 258 8.04
2012-01-18 1229 2120556 565 38690751 18.30 18.30 18.15 18.30 0.05 0.27% 18.25 229 18.30 13 8.06
2012-01-30 1229 2405195 901 44716442 18.50 18.70 18.50 18.65 0.35 1.91% 18.60 455 18.65 23 8.22
2012-01-31 1229 4039954 987 75784629 18.60 18.95 18.60 18.80 0.15 0.8% 18.80 83 18.85 119 8.28
2012-02-01 1229 2608701 787 49126367 18.80 18.90 18.75 18.90 0.10 0.53% 18.90 42 18.95 107 8.33
2012-02-02 1229 3793897 935 71531048 19.00 19.05 18.70 18.90 0.00 0% 18.90 62 18.95 52 8.33
2012-02-03 1229 2829567 792 52913277 18.90 18.90 18.60 18.70 0.20 -1.06% 18.70 314 18.75 34 8.24
2012-02-04 1229 3054303 840 57727610 18.80 19.10 18.75 19.00 0.30 1.6% 19.00 65 19.05 56 8.37
2012-02-06 1229 1960594 656 37163818 19.00 19.00 18.80 19.00 0.00 0% 19.00 35 19.05 85 8.37
2012-02-07 1229 1579461 501 29786953 19.00 19.00 18.75 18.80 0.20 -1.05% 18.80 122 18.85 17 8.28
2012-02-08 1229 2432166 730 46307604 18.90 19.15 18.85 19.10 0.30 1.6% 19.05 1 19.10 43 8.41
2012-02-09 1229 2300509 644 43998528 19.10 19.25 19.00 19.10 0.00 0% 19.10 55 19.15 75 8.41
2012-02-10 1229 1542944 574 29410636 19.15 19.20 18.95 19.10 0.00 0% 19.05 28 19.10 40 8.41
2012-02-13 1229 2181963 587 41785610 19.10 19.25 19.00 19.20 0.10 0.52% 19.15 376 19.20 36 8.46
2012-02-14 1229 1750567 588 33365136 19.20 19.20 18.95 19.15 0.05 -0.26% 19.10 117 19.15 35 8.44
2012-02-15 1229 1186036 496 22715355 19.10 19.20 19.05 19.20 0.05 0.26% 19.15 272 19.20 222 8.46
2012-02-16 1229 1471585 523 28034734 19.10 19.20 18.80 18.80 0.40 -2.08% 18.80 65 18.85 3 8.28
2012-02-17 1229 1494714 577 28231360 18.90 19.10 18.75 18.80 0.00 0% 18.80 77 18.85 17 8.28
2012-02-20 1229 2351830 716 45069526 19.00 19.25 19.00 19.20 0.40 2.13% 19.20 187 19.25 194 8.46
2012-02-21 1229 1762693 512 33802665 19.25 19.25 19.05 19.10 0.10 -0.52% 19.10 50 19.15 11 8.41
2012-02-22 1229 2461177 695 47407746 19.20 19.35 19.15 19.35 0.25 1.31% 19.30 10 19.35 82 8.52
2012-02-23 1229 3448390 829 66633990 19.35 19.45 19.20 19.30 0.05 -0.26% 19.30 233 19.35 127 8.50
2012-02-24 1229 2107321 594 40455817 19.30 19.30 19.15 19.25 0.05 -0.26% 19.25 306 19.30 86 8.48
2012-02-29 1229 5748393 1577 112393043 19.30 19.75 19.25 19.75 0.50 2.6% 19.70 122 19.75 43 8.70
2012-03-01 1229 5565003 1438 110618187 19.75 20.15 19.60 19.75 0.00 0% 19.75 307 19.80 86 8.70
2012-03-02 1229 3409694 822 67883892 19.80 20.05 19.75 20.00 0.25 1.27% 20.00 82 20.05 93 8.81
2012-03-03 1229 13066641 3363 269010134 20.00 20.90 20.00 20.80 0.80 4% 20.75 90 20.80 17 9.16
2012-03-05 1229 7368590 1799 151248417 20.80 20.90 20.20 20.50 0.30 -1.44% 20.50 189 20.55 70 9.03
2012-03-06 1229 4422486 1221 88667070 20.50 20.50 19.80 20.10 0.40 -1.95% 20.10 61 20.15 36 8.85
2012-03-07 1229 2691317 728 53422727 19.80 20.00 19.75 19.85 0.25 -1.24% 19.85 157 19.90 57 8.74
2012-03-08 1229 2592481 866 52087747 19.90 20.20 19.90 20.15 0.30 1.51% 20.15 133 20.20 109 8.88
2012-03-09 1229 1652543 511 33222199 20.20 20.20 20.00 20.20 0.05 0.25% 20.20 15 20.25 235 8.90
2012-03-12 1229 1013289 447 20263291 20.20 20.20 19.85 20.00 0.20 -0.99% 19.90 28 20.00 19 8.81
2012-03-13 1229 1522500 502 30328343 20.00 20.05 19.85 19.95 0.05 -0.25% 19.90 94 19.95 17 8.79
2012-03-14 1229 1884879 632 37802125 20.10 20.20 19.95 19.95 0.00 0% 19.95 42 20.00 14 8.79
2012-03-15 1229 1197753 392 23961381 20.00 20.10 19.95 20.00 0.05 0.25% 20.00 239 20.05 106 8.81
2012-03-16 1229 1151797 407 23179090 20.05 20.20 20.00 20.15 0.15 0.75% 20.10 316 20.15 27 8.88
2012-03-19 1229 1002691 321 20148973 20.15 20.15 20.00 20.05 0.10 -0.5% 20.05 65 20.10 2 8.83
2012-03-20 1229 1290622 451 25814771 20.00 20.10 19.90 20.05 0.00 0% 20.00 102 20.05 34 8.83
2012-03-21 1229 1251389 326 25032056 19.90 20.10 19.90 20.05 0.00 0% 20.00 425 20.05 176 8.83
2012-03-22 1229 1506915 398 30250150 20.10 20.15 20.00 20.15 0.10 0.5% 20.10 8 20.15 148 8.88
2012-03-23 1229 977017 325 19582540 20.15 20.15 20.00 20.00 0.15 -0.74% 20.00 360 20.05 5 8.81
2012-03-26 1229 889425 294 17798649 20.10 20.10 19.95 20.05 0.05 0.25% 20.00 11 20.05 51 8.83
2012-03-27 1229 1136362 319 22705499 20.05 20.10 19.90 20.00 0.05 -0.25% 20.00 12 20.05 52 8.81
2012-03-28 1229 1244489 395 24694773 20.00 20.00 19.80 19.85 0.15 -0.75% 19.80 135 19.85 7 8.74
2012-03-29 1229 3295195 893 63475963 19.60 19.65 18.90 19.10 0.75 -3.78% 19.05 23 19.10 14 8.41
2012-03-30 1229 1409130 466 26847995 19.10 19.30 18.80 19.25 0.15 0.79% 19.20 176 19.25 16 8.48
2012-04-02 1229 1244046 411 23949572 19.30 19.40 19.15 19.15 0.10 -0.52% 19.15 38 19.20 47 10.64
2012-04-03 1229 1801179 792 33946507 19.15 19.20 18.65 18.80 0.35 -1.83% 18.80 87 18.85 45 10.44
2012-04-05 1229 1366201 440 25111063 18.50 18.60 18.25 18.50 0.30 -1.6% 18.45 6 18.50 158 10.28
2012-04-06 1229 1407001 450 26188358 18.50 18.70 18.35 18.60 0.10 0.54% 18.60 65 18.65 1 10.33
2012-04-09 1229 903510 309 16580155 18.50 18.50 18.20 18.30 0.30 -1.61% 18.30 94 18.40 18 10.17
2012-04-10 1229 1485311 440 27656457 18.40 18.75 18.40 18.75 0.45 2.46% 18.70 10 18.75 21 10.42
2012-04-11 1229 752702 240 14036492 18.75 18.75 18.50 18.70 0.05 -0.27% 18.70 63 18.75 127 10.39
2012-04-12 1229 968106 362 18143494 18.70 18.95 18.60 18.80 0.10 0.53% 18.80 17 18.90 18 10.44
2012-04-13 1229 1161342 391 22106919 18.85 19.20 18.80 19.10 0.30 1.6% 19.10 27 19.15 58 10.61
2012-04-16 1229 723146 279 13806474 19.10 19.20 19.00 19.05 0.05 -0.26% 19.05 44 19.10 10 10.58
2012-04-17 1229 1191995 411 22340347 19.05 19.10 18.50 18.70 0.35 -1.84% 18.70 35 18.75 32 10.39
2012-04-18 1229 597074 271 11165770 18.75 18.80 18.60 18.60 0.10 -0.53% 18.60 90 18.70 1 10.33
2012-04-19 1229 1030461 358 19055042 18.60 18.65 18.30 18.55 0.05 -0.27% 18.55 32 18.60 47 10.31
2012-04-20 1229 813408 269 15015417 18.50 18.60 18.40 18.45 0.10 -0.54% 18.40 53 18.45 7 10.25
2012-04-23 1229 665317 249 12223494 18.45 18.50 18.30 18.35 0.10 -0.54% 18.35 2 18.40 1 10.19
2012-04-24 1229 718749 258 13109198 18.25 18.40 18.15 18.35 0.00 0% 18.25 12 18.35 7 10.19
2012-04-25 1229 784301 216 14437949 18.35 18.45 18.35 18.45 0.10 0.54% 18.45 67 18.50 105 10.25
2012-04-26 1229 1027880 238 18922695 18.50 18.50 18.30 18.40 0.05 -0.27% 18.40 20 18.45 655 10.22
2012-04-27 1229 486292 166 8943155 18.35 18.45 18.35 18.45 0.05 0.27% 18.40 52 18.45 623 10.25
2012-04-30 1229 1376004 373 25289369 18.40 18.50 18.30 18.50 0.05 0.27% 18.50 4 18.55 11 10.28
2012-05-02 1229 3104979 792 58565844 18.55 19.05 18.55 19.00 0.50 2.7% 18.95 112 19.00 134 10.73
2012-05-03 1229 1243691 404 23537186 19.00 19.00 18.85 18.95 0.05 -0.26% 18.90 38 18.95 711 10.71
2012-05-04 1229 1475357 417 28129876 18.90 19.30 18.85 19.25 0.30 1.58% 19.20 104 19.25 45 10.88
2012-05-07 1229 1259696 372 23812713 19.05 19.05 18.70 18.85 0.40 -2.08% 18.85 37 18.90 110 10.65
2012-05-08 1229 1069096 489 20077600 18.85 18.85 18.70 18.80 0.05 -0.27% 18.75 77 18.80 237 10.62
2012-05-09 1229 1173813 517 21838769 18.65 18.75 18.50 18.55 0.25 -1.33% 18.55 16 18.60 17 10.48
2012-05-10 1229 894899 367 16512981 18.50 18.55 18.40 18.45 0.10 -0.54% 18.45 4 18.50 62 10.42
2012-05-11 1229 1087522 482 19972199 18.45 18.45 18.30 18.40 0.05 -0.27% 18.35 12 18.40 46 10.40
2012-05-14 1229 562611 326 10290075 18.40 18.40 18.25 18.25 0.15 -0.82% 18.25 71 18.30 13 10.31
2012-05-15 1229 1181749 549 21268484 18.20 18.20 17.85 18.15 0.10 -0.55% 18.10 9 18.15 4 10.25
2012-05-16 1229 1392698 476 24925870 18.00 18.05 17.75 17.95 0.20 -1.1% 17.80 28 17.95 25 10.14
2012-05-17 1229 853384 347 15352362 17.95 18.05 17.90 18.05 0.10 0.56% 18.05 30 18.10 71 10.20
2012-05-18 1229 982244 480 17424810 17.95 17.95 17.60 17.80 0.25 -1.39% 17.70 3 17.80 19 10.06
2012-05-21 1229 618994 278 11005837 17.80 17.85 17.65 17.80 0.00 0% 17.80 5 17.85 113 10.06
2012-05-22 1229 772062 267 13747849 17.80 17.90 17.75 17.90 0.10 0.56% 17.85 67 17.90 47 10.11
2012-05-23 1229 562414 315 9976674 17.90 17.90 17.65 17.70 0.20 -1.12% 17.65 63 17.70 25 10.00
2012-05-24 1229 917768 409 16087558 17.70 17.70 17.40 17.50 0.20 -1.13% 17.50 71 17.55 22 9.89
2012-05-25 1229 534042 298 9276969 17.50 17.50 17.30 17.45 0.05 -0.29% 17.45 22 17.50 25 9.86
2012-05-28 1229 402021 227 6990010 17.45 17.50 17.30 17.45 0.00 0% 17.40 186 17.45 5 9.86
2012-05-29 1229 1654597 483 29258322 17.45 17.80 17.45 17.80 0.35 2.01% 17.75 126 17.80 63 10.06
2012-05-30 1229 650981 407 11479159 17.80 17.80 17.55 17.65 0.15 -0.84% 17.65 92 17.75 12 9.97
2012-05-31 1229 649990 312 11373615 17.60 17.65 17.30 17.65 0.00 0% 17.65 96 17.70 32 9.97
2012-06-01 1229 848735 358 14837540 17.60 17.60 17.40 17.55 0.10 -0.57% 17.50 1 17.55 2 9.92
2012-06-04 1229 1671108 674 28249749 17.30 17.30 16.60 16.65 0.90 -5.13% 16.65 68 16.70 11 9.41
2012-06-05 1229 911513 381 15432859 16.75 17.05 16.75 16.90 0.25 1.5% 16.90 46 16.95 1 9.55
2012-06-06 1229 930641 392 15862571 17.00 17.15 16.95 17.05 0.15 0.89% 17.05 10 17.10 36 9.63
2012-06-07 1229 782294 447 13402509 17.10 17.20 17.05 17.10 0.05 0.29% 17.05 126 17.10 69 9.66
2012-06-08 1229 614146 401 10449782 17.05 17.10 16.95 17.10 0.00 0% 17.00 31 17.10 39 9.66
2012-06-11 1229 705586 328 12075712 17.10 17.20 17.05 17.10 0.00 0% 17.10 2 17.15 24 9.66
2012-06-12 1229 586000 429 9983350 17.05 17.10 16.90 17.10 0.00 0% 17.00 58 17.10 22 9.66
2012-06-13 1229 926561 540 15910722 17.15 17.30 17.05 17.25 0.15 0.88% 17.20 12 17.25 27 9.75
2012-06-14 1229 662780 343 11370559 17.25 17.25 17.10 17.20 0.05 -0.29% 17.15 3 17.20 40 9.72
2012-06-15 1229 2023227 609 34539616 17.20 17.20 17.00 17.00 0.20 -1.16% 17.00 131 17.10 1 9.60
2012-06-18 1229 3238164 1277 56460164 17.20 17.70 17.10 17.60 0.60 3.53% 17.55 108 17.60 3 9.94
2012-06-19 1229 1195275 426 20977618 17.60 17.65 17.35 17.60 0.00 0% 17.60 167 17.65 67 9.94
2012-06-20 1229 730708 297 12851103 17.60 17.65 17.50 17.60 0.00 0% 17.55 46 17.60 14 9.94
2012-06-21 1229 795516 326 14017999 17.60 17.70 17.50 17.70 0.10 0.57% 17.65 106 17.70 67 10.00
2012-06-22 1229 1208996 453 21320627 17.50 17.75 17.50 17.70 0.00 0% 17.70 79 17.75 38 10.00
2012-06-25 1229 632380 142 11157963 17.70 17.70 17.55 17.65 0.05 -0.28% 17.65 152 17.70 33 9.97
2012-06-26 1229 1266874 393 22354901 17.50 17.80 17.50 17.75 0.10 0.57% 17.70 94 17.75 2 10.03
2012-06-27 1229 876434 321 15595017 17.75 17.85 17.65 17.80 0.05 0.28% 17.80 104 17.85 72 10.06
2012-06-28 1229 743851 189 13251455 17.80 17.90 17.75 17.80 0.00 0% 17.80 25 17.85 20 10.06
2012-06-29 1229 824299 287 14775482 17.80 18.10 17.75 18.10 0.30 1.69% 18.05 101 18.10 95 10.23
2012-07-02 1229 584891 251 10592864 18.10 18.15 18.00 18.15 0.05 0.28% 18.15 101 18.20 82 10.25
2012-07-03 1229 2481361 560 45493716 18.20 18.45 18.15 18.45 0.30 1.65% 18.40 23 18.45 38 10.42
2012-07-04 1229 1862893 460 34397474 18.45 18.55 18.40 18.45 0.00 0% 18.45 85 18.50 69 10.42
2012-07-05 1229 1654357 347 30404038 18.45 18.55 18.20 18.20 0.25 -1.36% 18.20 159 18.25 3 10.28
2012-07-06 1229 1610457 514 29759446 18.30 18.60 18.25 18.55 0.35 1.92% 18.50 79 18.55 33 10.48
2012-07-09 1229 1158208 314 21528845 18.55 18.65 18.45 18.60 0.05 0.27% 18.60 163 18.65 87 10.51
2012-07-10 1229 2532155 873 47814054 18.60 19.00 18.60 18.90 0.30 1.61% 18.85 115 18.90 8 10.68
2012-07-11 1229 1701369 481 32303070 18.80 19.15 18.70 19.15 0.25 1.32% 19.10 169 19.15 89 10.82
2012-07-12 1229 2159840 696 41223275 19.15 19.25 18.90 19.20 0.05 0.26% 19.15 244 19.20 9 10.85
2012-07-13 1229 1652955 553 31808728 19.20 19.35 19.15 19.30 0.10 0.52% 19.30 37 19.35 131 10.90
2012-07-16 1229 1844675 554 35823270 19.50 19.50 19.15 19.40 0.10 0.52% 19.40 32 19.45 126 10.96
2012-07-17 1229 1526600 456 29578802 19.40 19.45 19.20 19.45 0.05 0.26% 19.40 113 19.45 87 10.99
2012-07-18 1229 1914208 561 37278321 19.50 19.55 19.35 19.50 0.05 0.26% 19.45 107 19.50 28 11.02
2012-07-19 1229 1538479 398 30155485 19.50 19.65 19.50 19.60 0.10 0.51% 19.60 107 19.65 66 11.07
2012-07-20 1229 849937 318 16472379 19.60 19.60 19.20 19.35 0.25 -1.28% 19.30 11 19.35 25 10.93
2012-07-23 1229 952955 330 18149194 19.30 19.30 18.90 19.00 0.35 -1.81% 18.95 30 19.00 15 10.73
2012-07-24 1229 816981 368 15367685 18.85 18.90 18.75 18.80 0.20 -1.05% 18.80 35 18.85 43 10.62
2012-07-25 1229 624856 292 11842275 18.80 19.05 18.75 18.90 0.10 0.53% 18.90 13 19.00 5 10.68
2012-07-26 1229 969579 376 18383704 18.90 19.05 18.85 18.85 0.05 -0.26% 18.85 38 18.95 21 10.65
2012-07-27 1229 1107567 373 21023261 18.90 19.05 18.90 19.00 0.15 0.8% 18.95 73 19.00 7 10.73
2012-07-30 1229 4668358 896 88830952 19.10 19.15 18.80 19.05 0.05 0.26% 19.00 34 19.05 78 10.76
2012-07-31 1229 3979878 778 72238165 18.15 18.30 18.10 18.30 0.00 -3.94% 18.25 8 18.30 82 10.34
2012-08-01 1229 1540973 661 27964458 18.30 18.30 18.05 18.15 0.15 -0.82% 18.15 17 18.20 26 10.25
2012-08-03 1229 687421 283 12437114 18.05 18.20 18.00 18.10 0.05 -0.28% 18.10 154 18.15 31 10.23
2012-08-06 1229 1024199 264 18670155 18.20 18.30 18.20 18.25 0.15 0.83% 18.20 49 18.25 8 10.31
2012-08-07 1229 748800 308 13653065 18.25 18.30 18.15 18.15 0.10 -0.55% 18.15 19 18.20 1 10.25
2012-08-08 1229 1058776 387 19416502 18.20 18.45 18.20 18.35 0.20 1.1% 18.30 51 18.35 32 10.37
2012-08-09 1229 1109240 356 20378495 18.40 18.45 18.30 18.35 0.00 0% 18.35 32 18.40 63 10.37
2012-08-10 1229 1268309 380 23344832 18.35 18.55 18.15 18.25 0.10 -0.54% 18.25 20 18.35 12 10.31
2012-08-13 1229 530427 214 9714352 18.30 18.40 18.25 18.30 0.05 0.27% 18.25 38 18.35 75 10.34
2012-08-14 1229 1218631 451 22420919 18.30 18.50 18.30 18.45 0.15 0.82% 18.45 7 18.50 95 10.42
2012-08-15 1229 5935995 1703 112095041 18.45 19.15 18.40 18.90 0.45 2.44% 18.90 1 18.95 81 10.68
2012-08-16 1229 2817442 829 53375198 18.90 19.20 18.70 19.10 0.20 1.06% 19.05 1 19.10 159 10.79
2012-08-17 1229 975515 426 18463246 19.10 19.10 18.85 18.95 0.15 -0.79% 18.90 16 18.95 9 10.71
2012-08-20 1229 1026973 383 19215584 18.85 18.90 18.60 18.65 0.30 -1.58% 18.65 89 18.70 88 10.54
2012-08-21 1229 1012791 405 18991982 18.65 18.85 18.65 18.70 0.05 0.27% 18.70 69 18.80 1 10.56
2012-08-22 1229 1327683 447 24755295 18.85 18.85 18.50 18.60 0.10 -0.53% 18.55 76 18.60 143 10.51
2012-08-23 1229 1021047 350 18929311 18.50 18.60 18.50 18.55 0.05 -0.27% 18.50 56 18.55 61 10.48
2012-08-24 1229 506254 199 9385446 18.50 18.60 18.40 18.50 0.05 -0.27% 18.50 4 18.55 37 10.45
2012-08-27 1229 842784 361 15518429 18.60 18.60 18.35 18.35 0.15 -0.81% 18.30 184 18.35 84 10.37
2012-08-28 1229 1001171 457 18185185 18.35 18.35 18.05 18.05 0.30 -1.63% 18.05 40 18.10 11 10.20
2012-08-29 1229 575915 273 10389806 18.05 18.15 18.00 18.05 0.00 0% 18.05 57 18.10 12 10.20
2012-08-30 1229 959363 396 17642803 18.35 18.45 18.30 18.35 0.30 1.66% 18.35 158 18.40 51 10.37
2012-08-31 1229 1158627 422 21474730 18.35 18.65 18.35 18.65 0.30 1.63% 18.65 1 18.70 89 10.60
2012-09-03 1229 2982528 898 56374239 18.70 19.00 18.65 18.95 0.30 1.61% 18.90 66 18.95 34 10.77
2012-09-04 1229 2111677 741 40031917 19.00 19.05 18.85 19.05 0.10 0.53% 18.95 27 19.05 18 10.82
2012-09-05 1229 1471227 541 27886712 19.05 19.05 18.80 18.90 0.15 -0.79% 18.90 7 18.95 12 10.74
2012-09-06 1229 1300842 341 24567954 18.90 18.95 18.80 18.85 0.05 -0.26% 18.85 9 18.90 312 10.71
2012-09-07 1229 1884708 607 35949970 19.00 19.20 18.90 19.00 0.15 0.8% 19.00 6 19.05 44 10.80
2012-09-10 1229 4082879 2117 79212699 19.15 19.55 19.15 19.40 0.40 2.11% 19.40 34 19.45 118 11.02
2012-09-11 1229 2274204 666 44146987 19.50 19.55 19.20 19.50 0.10 0.52% 19.50 69 19.55 130 11.08
2012-09-12 1229 1354745 493 26380153 19.50 19.55 19.35 19.45 0.05 -0.26% 19.45 7 19.50 61 11.05
2012-09-13 1229 1382128 438 26905152 19.50 19.65 19.35 19.35 0.10 -0.51% 19.35 19 19.40 70 10.99
2012-09-14 1229 2038219 679 39776573 19.50 19.60 19.40 19.50 0.15 0.78% 19.50 6 19.55 59 11.08
2012-09-17 1229 1808009 563 35558008 19.60 19.80 19.50 19.70 0.20 1.03% 19.65 64 19.70 80 11.19
2012-09-18 1229 1632838 721 31675052 19.70 19.70 19.30 19.35 0.35 -1.78% 19.35 40 19.40 15 10.99
2012-09-19 1229 1263794 425 24528804 19.35 19.50 19.30 19.45 0.10 0.52% 19.45 1 19.50 80 11.05
2012-09-20 1229 1281042 436 24918249 19.55 19.60 19.35 19.35 0.10 -0.51% 19.35 48 19.40 10 10.99
2012-09-21 1229 1228087 409 23736766 19.40 19.50 19.20 19.35 0.00 0% 19.30 6 19.35 17 10.99
2012-09-24 1229 4029531 1010 79085216 19.55 19.80 19.30 19.75 0.40 2.07% 19.75 48 19.80 159 11.22
2012-09-25 1229 2336433 596 45768208 19.75 19.80 19.40 19.45 0.30 -1.52% 19.45 8 19.50 54 11.05
2012-09-26 1229 3050318 626 58742160 19.40 19.45 19.05 19.30 0.15 -0.77% 19.30 54 19.35 32 10.97
2012-09-27 1229 12510535 3357 248619396 19.25 20.20 19.25 19.95 0.65 3.37% 19.95 23 20.00 354 11.34
2012-09-28 1229 2991949 932 59076084 19.95 20.05 19.45 19.60 0.35 -1.75% 19.55 34 19.60 27 11.14
2012-10-01 1229 1795191 701 35553441 19.60 20.00 19.55 19.70 0.10 0.51% 19.70 100 19.80 124 11.19
2012-10-02 1229 1091220 396 21536959 19.80 19.90 19.65 19.70 0.00 0% 19.65 50 19.70 90 11.19
2012-10-03 1229 1034358 380 20287624 19.70 19.80 19.50 19.50 0.20 -1.02% 19.50 242 19.60 46 11.08
2012-10-04 1229 1912513 666 36928615 19.50 19.50 19.20 19.35 0.15 -0.77% 19.35 45 19.45 33 10.99
2012-10-05 1229 1102688 396 21305836 19.35 19.45 19.25 19.30 0.05 -0.26% 19.25 72 19.30 51 10.97
2012-10-08 1229 1096021 334 21069787 19.35 19.35 19.10 19.15 0.15 -0.78% 19.15 2 19.20 20 10.88
2012-10-09 1229 828232 326 15872357 19.10 19.30 19.05 19.15 0.00 0% 19.15 29 19.20 56 10.88
2012-10-11 1229 1964484 472 37357817 19.10 19.20 18.85 18.90 0.25 -1.31% 18.90 14 19.00 69 10.74
2012-10-12 1229 1414951 558 26621223 19.10 19.10 18.65 18.90 0.00 0% 18.85 13 18.90 91 10.74
2012-10-15 1229 718176 231 13537753 18.90 19.00 18.80 18.90 0.00 0% 18.90 11 18.95 24 10.74
2012-10-16 1229 571069 215 10847211 18.95 19.05 18.95 19.00 0.10 0.53% 18.95 24 19.00 47 10.80
2012-10-17 1229 1078619 391 20473449 19.05 19.15 18.85 18.85 0.15 -0.79% 18.80 201 18.85 9 10.71
2012-10-18 1229 909243 345 17117320 18.85 18.90 18.75 18.85 0.00 0% 18.85 3 18.90 46 10.71
2012-10-19 1229 661166 223 12459262 18.95 18.95 18.75 18.85 0.00 0% 18.85 8 18.90 83 10.71
2012-10-22 1229 703097 258 13132001 18.70 18.75 18.65 18.70 0.15 -0.8% 18.65 92 18.70 14 10.63
2012-10-23 1229 276128 145 5166939 18.70 18.75 18.65 18.75 0.05 0.27% 18.70 183 18.75 16 10.65
2012-10-24 1229 555892 204 10390278 18.65 18.75 18.60 18.65 0.10 -0.53% 18.65 77 18.70 1 10.60
2012-10-25 1229 600724 234 11170363 18.65 18.70 18.45 18.50 0.15 -0.8% 18.45 44 18.50 3 10.51
2012-10-26 1229 1396560 507 25501130 18.50 18.55 18.05 18.10 0.40 -2.16% 18.10 64 18.15 1 10.28
2012-10-29 1229 867006 332 15622149 18.15 18.15 17.90 17.90 0.20 -1.1% 17.90 21 17.95 4 10.17
2012-10-30 1229 1134814 400 20614454 17.80 18.35 17.80 18.30 0.40 2.23% 18.30 48 18.35 15 10.40
2012-10-31 1229 683524 214 12540776 18.45 18.45 18.25 18.30 0.00 0% 18.25 20 18.30 57 10.40
2012-11-01 1229 622665 257 11282995 18.30 18.30 18.00 18.20 0.10 -0.55% 18.15 40 18.20 36 10.58
2012-11-02 1229 1314190 392 24270013 18.25 18.70 18.20 18.65 0.45 2.47% 18.60 1 18.65 59 10.84
2012-11-05 1229 761325 236 14144609 18.60 18.65 18.50 18.60 0.05 -0.27% 18.60 32 18.65 115 10.81
2012-11-06 1229 386047 186 7184217 18.60 18.65 18.60 18.60 0.00 0% 18.60 133 18.65 36 10.81
2012-11-07 1229 514798 171 9587535 18.60 18.70 18.60 18.70 0.10 0.54% 18.65 22 18.70 32 10.87
2012-11-08 1229 670942 210 12459015 18.50 18.65 18.40 18.65 0.05 -0.27% 18.60 202 18.65 20 10.84
2012-11-09 1229 742613 236 13849456 18.60 18.75 18.45 18.75 0.10 0.54% 18.75 25 18.80 69 10.90
2012-11-12 1229 610136 202 11466862 18.75 18.90 18.70 18.90 0.15 0.8% 18.85 55 18.90 55 10.99
2012-11-13 1229 806023 362 15111519 18.90 18.90 18.60 18.60 0.30 -1.59% 18.60 54 18.70 25 10.81
2012-11-14 1229 914723 396 17181438 18.60 18.90 18.55 18.85 0.25 1.34% 18.80 150 18.85 17 10.96
2012-11-15 1229 976270 230 18376033 18.80 18.95 18.60 18.95 0.10 0.53% 18.90 20 18.95 57 11.02
2012-11-16 1229 885630 318 16747798 18.95 19.00 18.75 18.90 0.05 -0.26% 18.90 23 18.95 8 10.99
2012-11-19 1229 621905 223 11736559 18.80 18.95 18.75 18.90 0.00 0% 18.90 6 18.95 84 10.99
2012-11-20 1229 275914 116 5183192 18.90 18.90 18.70 18.75 0.15 -0.79% 18.70 47 18.75 3 10.90
2012-11-21 1229 470466 191 8758640 18.75 18.75 18.50 18.50 0.25 -1.33% 18.50 61 18.55 27 10.76
2012-11-22 1229 546362 292 10129341 18.50 18.65 18.45 18.60 0.10 0.54% 18.60 64 18.65 49 10.81
2012-11-23 1229 524726 183 9870098 18.60 18.90 18.60 18.80 0.20 1.08% 18.80 49 18.85 146 10.93
2012-11-26 1229 740659 218 13998012 18.80 18.95 18.80 18.95 0.15 0.8% 18.95 34 19.00 109 11.02
2012-11-27 1229 295975 128 5601021 18.95 18.95 18.85 18.95 0.00 0% 18.95 5 19.00 176 11.02
2012-11-28 1229 189041 92 3564063 18.85 18.95 18.80 18.85 0.10 -0.53% 18.85 14 18.90 10 10.96
2012-11-29 1229 684477 225 12972183 18.90 19.00 18.90 18.95 0.10 0.53% 18.90 22 18.95 10 11.02
2012-11-30 1229 747929 296 14197349 18.95 19.10 18.90 18.95 0.00 0% 18.90 54 18.95 1 11.02
2012-12-03 1229 1319631 535 25357323 18.95 19.35 18.95 19.25 0.30 1.58% 19.20 13 19.25 40 11.19
2012-12-04 1229 616251 340 11850697 19.25 19.35 19.15 19.25 0.00 0% 19.20 13 19.25 35 11.19
2012-12-05 1229 519706 235 10000661 19.15 19.30 19.15 19.20 0.05 -0.26% 19.20 74 19.25 1 11.16
2012-12-06 1229 678791 279 13138720 19.20 19.45 19.20 19.30 0.10 0.52% 19.25 8 19.30 7 11.22
2012-12-07 1229 400626 175 7730725 19.35 19.40 19.20 19.20 0.10 -0.52% 19.20 18 19.25 34 11.16
2012-12-10 1229 486241 179 9310529 19.20 19.25 19.05 19.05 0.15 -0.78% 19.05 30 19.10 20 11.08
2012-12-11 1229 421644 191 8017746 19.05 19.10 18.95 19.05 0.00 0% 19.00 28 19.05 51 11.08
2012-12-12 1229 814598 288 15567129 19.10 19.20 19.05 19.15 0.10 0.52% 19.10 17 19.15 46 11.13
2012-12-13 1229 1067499 464 20449314 19.15 19.25 19.10 19.20 0.05 0.26% 19.15 86 19.20 77 11.16
2012-12-14 1229 673652 271 12880388 19.20 19.20 19.05 19.10 0.10 -0.52% 19.05 48 19.10 30 11.10
2012-12-17 1229 590773 203 11235787 19.20 19.20 18.90 19.00 0.10 -0.52% 18.95 56 19.00 39 11.05
2012-12-18 1229 691143 260 13133753 19.10 19.15 18.95 19.00 0.00 0% 18.95 32 19.00 10 11.05
2012-12-19 1229 731060 311 13896072 19.10 19.15 18.90 19.00 0.00 0% 18.95 56 19.00 59 11.05
2012-12-20 1229 641779 236 12136441 19.00 19.00 18.80 18.90 0.10 -0.53% 18.85 30 18.90 39 10.99
2012-12-21 1229 976071 433 18221955 18.90 19.00 18.55 18.55 0.35 -1.85% 18.55 9 18.60 63 10.78
2012-12-22 1229 955904 338 17824010 18.60 18.75 18.60 18.65 0.10 0.54% 18.65 7 18.75 46 10.84
2012-12-24 1229 936311 318 17493380 18.75 18.80 18.60 18.65 0.00 0% 18.60 115 18.65 64 10.84
2012-12-25 1229 1302241 819 24414598 18.65 18.85 18.65 18.80 0.15 0.8% 18.75 32 18.80 63 10.93
2012-12-26 1229 867242 342 16388296 18.80 19.00 18.80 18.85 0.05 0.27% 18.85 79 18.90 5 10.96
2012-12-27 1229 483073 200 9127563 18.90 18.95 18.85 18.85 0.00 0% 18.85 52 18.90 33 10.96
2012-12-28 1229 873206 256 16530769 18.90 19.00 18.85 18.95 0.10 0.53% 18.90 275 18.95 3 11.02