大統益(1232)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　47.40
0
0%		47.65
0.25
0.53%		47.65
0
0%		47.50
-0.15
-0.31%		47.10
-0.4
-0.84%		 　47.20
0.1
0.21%		47.10
-0.1
-0.21%		47.05
-0.05
-0.11%		47.15
0.1
0.21%		47.05
-0.1
-0.21%		 　46.75
-0.3
-0.64%		47.10
0.35
0.75%		47.20
0.1
0.21%		 　　　　　　　　　　47.60
0.4
0.85%		47.70
0.1
0.21%		47.26
2 月48.00
0.3
0.63%		48.15
0.15
0.31%		48.35
0.2
0.42%		48.60
0.25
0.52%		 48.25
-0.35
-0.72%		47.90
-0.35
-0.73%		48.30
0.4
0.84%		48.45
0.15
0.31%		48.50
0.05
0.1%		 　48.50
0
0%		48.50
0
0%		48.75
0.25
0.52%		48.60
-0.15
-0.31%		49.00
0.4
0.82%		 　49.60
0.6
1.22%		49.30
-0.3
-0.6%		49.50
0.2
0.41%		49.35
-0.15
-0.3%		49.35
0
0%		 　　　50.10
0.75
1.52%		 48.93
3 月50.40
0.3
0.6%		50.80
0.4
0.79%		51.00
0.2
0.39%		 50.10
-0.9
-1.76%		49.80
-0.3
-0.6%		49.80
0
0%		49.90
0.1
0.2%		50.20
0.3
0.6%		 　50.10
-0.1
-0.2%		50.10
0
0%		51.30
1.2
2.4%		51.50
0.2
0.39%		50.90
-0.6
-1.17%		 　51.10
0.2
0.39%		51.10
0
0%		51.40
0.3
0.59%		51.40
0
0%		51.30
-0.1
-0.19%		 　51.20
-0.1
-0.19%		51.20
0
0%		51.00
-0.2
-0.39%		50.30
-0.7
-1.37%		50.50
0.2
0.4%		 50.69
4 月　50.40
-0.1
-0.2%		50.30
-0.1
-0.2%		 50.00
-0.3
-0.6%		49.95
-0.05
-0.1%		 　50.10
0.15
0.3%		50.00
-0.1
-0.2%		50.10
0.1
0.2%		50.20
0.1
0.2%		50.30
0.1
0.2%		 　50.30
0
0%		50.10
-0.2
-0.4%		50.30
0.2
0.4%		50.30
0
0%		50.00
-0.3
-0.6%		 　49.60
-0.4
-0.8%		50.20
0.6
1.21%		50.30
0.1
0.2%		50.00
-0.3
-0.6%		49.70
-0.3
-0.6%		 　50.00
0.3
0.6%		 50.1
5 月　50.40
0.4
0.8%		50.10
-0.3
-0.6%		50.80
0.7
1.4%		 　50.10
-0.7
-1.38%		50.30
0.2
0.4%		50.00
-0.3
-0.6%		50.40
0.4
0.8%		50.00
-0.4
-0.79%		 　49.95
-0.05
-0.1%		50.20
0.25
0.5%		50.20
0
0%		50.50
0.3
0.6%		49.85
-0.65
-1.29%		 　49.80
-0.05
-0.1%		50.30
0.5
1%		49.75
-0.55
-1.09%		49.55
-0.2
-0.4%		49.55
0
0%		 　49.30
-0.25
-0.5%		49.85
0.55
1.12%		49.60
-0.25
-0.5%		51.20
1.6
3.23%		50.03
6 月50.40
-0.8
-1.56%		 　50.20
-0.2
-0.4%		50.10
-0.1
-0.2%		49.70
-0.4
-0.8%		50.30
0.6
1.21%		50.30
0
0%		 　50.40
0.1
0.2%		50.00
-0.4
-0.79%		50.10
0.1
0.2%		50.00
-0.1
-0.2%		50.50
0.5
1%		 　50.90
0.4
0.79%		51.00
0.1
0.2%		51.50
0.5
0.98%		50.60
-0.9
-1.75%		50.70
0.1
0.2%		 　50.80
0.1
0.2%		50.80
0
0%		50.90
0.1
0.2%		51.10
0.2
0.39%		51.00
-0.1
-0.2%		 50.61
7 月　51.40
0.4
0.78%		51.40
0
0%		49.35
-2.05
-3.99%		49.50
0.15
0.3%		49.90
0.4
0.81%		 　50.10
0.2
0.4%		50.00
-0.1
-0.2%		49.90
-0.1
-0.2%		49.55
-0.35
-0.7%		49.50
-0.05
-0.1%		 　49.50
0
0%		50.00
0.5
1.01%		49.95
-0.05
-0.1%		50.00
0.05
0.1%		50.10
0.1
0.2%		 　49.70
-0.4
-0.8%		49.50
-0.2
-0.4%		49.50
0
0%		49.65
0.15
0.3%		49.75
0.1
0.2%		 　50.20
0.45
0.9%		50.20
0
0%		49.93
8 月50.20
0
0%		 50.10
-0.1
-0.2%		 　50.20
0.1
0.2%		50.30
0.1
0.2%		50.10
-0.2
-0.4%		50.50
0.4
0.8%		50.30
-0.2
-0.4%		 　50.50
0.2
0.4%		50.70
0.2
0.4%		50.50
-0.2
-0.39%		50.30
-0.2
-0.4%		50.20
-0.1
-0.2%		 　50.50
0.3
0.6%		50.90
0.4
0.79%		52.00
1.1
2.16%		51.70
-0.3
-0.58%		51.90
0.2
0.39%		 　52.10
0.2
0.39%		51.80
-0.3
-0.58%		51.30
-0.5
-0.97%		51.40
0.1
0.19%		51.50
0.1
0.19%		50.83
9 月 　52.10
0.6
1.17%		52.00
-0.1
-0.19%		51.80
-0.2
-0.38%		51.40
-0.4
-0.77%		52.00
0.6
1.17%		 　52.20
0.2
0.38%		52.00
-0.2
-0.38%		52.30
0.3
0.58%		52.00
-0.3
-0.57%		52.20
0.2
0.38%		 　52.40
0.2
0.38%		52.30
-0.1
-0.19%		52.00
-0.3
-0.57%		52.00
0
0%		52.20
0.2
0.38%		 　52.20
0
0%		52.10
-0.1
-0.19%		52.10
0
0%		52.20
0.1
0.19%		51.90
-0.3
-0.57%		 52.14
10 月52.50
0.6
1.16%		52.50
0
0%		52.20
-0.3
-0.57%		52.50
0.3
0.57%		52.70
0.2
0.38%		 　52.40
-0.3
-0.57%		52.50
0.1
0.19%		 51.80
-0.7
-1.33%		51.80
0
0%		 　51.80
0
0%		51.80
0
0%		51.90
0.1
0.19%		51.50
-0.4
-0.77%		51.20
-0.3
-0.58%		 　51.90
0.7
1.37%		51.50
-0.4
-0.77%		51.50
0
0%		51.20
-0.3
-0.58%		50.50
-0.7
-1.37%		 　49.90
-0.6
-1.19%		50.40
0.5
1%		49.75
-0.65
-1.29%		51.61
11 月50.10
0.35
0.7%		50.20
0.1
0.2%		 　49.80
-0.4
-0.8%		50.60
0.8
1.61%		50.80
0.2
0.4%		50.90
0.1
0.2%		50.80
-0.1
-0.2%		 　51.20
0.4
0.79%		51.20
0
0%		51.30
0.1
0.2%		51.00
-0.3
-0.58%		50.50
-0.5
-0.98%		 　50.50
0
0%		50.80
0.3
0.59%		50.30
-0.5
-0.98%		50.70
0.4
0.8%		50.90
0.2
0.39%		 　51.20
0.3
0.59%		51.00
-0.2
-0.39%		51.10
0.1
0.2%		51.10
0
0%		50.90
-0.2
-0.39%		 50.77
12 月　　51.30
0.4
0.79%		51.20
-0.1
-0.19%		51.30
0.1
0.2%		51.20
-0.1
-0.19%		51.20
0
0%		 　51.40
0.2
0.39%		51.20
-0.2
-0.39%		51.20
0
0%		51.30
0.1
0.2%		51.30
0
0%		 　50.90
-0.4
-0.78%		51.10
0.2
0.39%		51.10
0
0%		50.90
-0.2
-0.39%		50.80
-0.1
-0.2%		51.10
0.3
0.59%		 50.90
-0.2
-0.39%		51.60
0.7
1.38%		51.70
0.1
0.19%		51.70
0
0%		51.60
-0.1
-0.19%		　　　51.22

說明:最高漲幅:3.23%最低跌幅:-3.99% 最高價:52.70最低價:46.75平均價:50.43,灰色底表示週末,漲146天(45.25)元,跌120天(-36.8)元,平盤43天
3%=1,2%=5,1%=67,0%=116,-0%=1,-1%=4,-2%=56,-3%=59,

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 1232 14050 13 664700 47.30 47.40 47.20 47.40 0.10 0% 47.25 1 47.45 1 12.61
2012-01-03 1232 23200 19 1107470 47.70 47.90 47.50 47.65 0.25 0.53% 47.60 2 47.80 9 12.67
2012-01-04 1232 31121 27 1478212 47.70 47.70 47.30 47.65 0.00 0% 47.35 1 47.50 4 12.67
2012-01-05 1232 43110 28 2045072 47.65 47.65 47.30 47.50 0.15 -0.31% 47.45 1 47.50 3 12.63
2012-01-06 1232 82147 68 3875556 47.50 47.50 47.05 47.10 0.40 -0.84% 47.15 1 47.30 2 12.53
2012-01-09 1232 53299 35 2506302 47.00 47.30 47.00 47.20 0.10 0.21% 47.05 1 47.20 4 12.55
2012-01-10 1232 119100 84 5605640 47.20 47.30 47.00 47.10 0.10 -0.21% 47.05 2 47.30 5 12.53
2012-01-11 1232 53042 59 2494242 47.00 47.10 47.00 47.05 0.05 -0.11% 47.00 37 47.05 11 12.51
2012-01-12 1232 63150 48 2981675 47.30 47.50 47.00 47.15 0.10 0.21% 47.10 2 47.15 4 12.54
2012-01-13 1232 51760 47 2441174 47.00 47.45 47.00 47.05 0.10 -0.21% 47.05 2 47.15 8 12.51
2012-01-16 1232 89570 75 4194251 47.50 47.50 46.20 46.75 0.30 -0.64% 46.75 1 46.85 1 12.43
2012-01-17 1232 24591 30 1154023 47.05 47.10 46.75 47.10 0.35 0.75% 46.90 2 47.10 5 12.53
2012-01-18 1232 90190 55 4245405 47.30 47.30 46.90 47.20 0.10 0.21% 47.10 1 47.20 1 12.55
2012-01-30 1232 83550 70 3982539 47.40 48.30 47.40 47.60 0.40 0.85% 47.60 3 48.20 1 12.66
2012-01-31 1232 85300 66 4049588 47.60 47.70 47.10 47.70 0.10 0.21% 47.40 1 47.70 1 12.69
2012-02-01 1232 83100 60 3986139 47.70 48.30 47.70 48.00 0.30 0.63% 47.95 5 48.00 1 12.77
2012-02-02 1232 69375 59 3336975 48.00 48.30 47.90 48.15 0.15 0.31% 48.15 1 48.30 9 12.81
2012-02-03 1232 119400 72 5750719 48.45 48.45 48.05 48.35 0.20 0.42% 48.20 3 48.35 2 12.86
2012-02-04 1232 72630 64 3535407 48.35 48.95 48.35 48.60 0.25 0.52% 48.60 3 48.75 5 12.93
2012-02-06 1232 81838 69 3954389 48.60 48.60 48.15 48.25 0.35 -0.72% 48.20 1 48.25 7 12.83
2012-02-07 1232 81298 57 3909931 48.15 48.30 47.90 47.90 0.35 -0.73% 48.05 2 48.20 1 12.74
2012-02-08 1232 64530 46 3115426 48.00 48.50 48.00 48.30 0.40 0.84% 48.30 1 48.45 12 12.85
2012-02-09 1232 56643 55 2742226 48.45 48.60 48.30 48.45 0.15 0.31% 48.45 1 48.60 10 12.89
2012-02-10 1232 83062 68 4032156 48.35 48.80 48.35 48.50 0.05 0.1% 48.50 6 48.60 3 12.90
2012-02-13 1232 52400 49 2535988 48.50 48.60 48.20 48.50 0.00 0% 48.35 2 48.50 6 12.90
2012-02-14 1232 82634 58 4015348 49.00 49.00 48.40 48.50 0.00 0% 48.50 12 48.60 3 12.90
2012-02-15 1232 44800 38 2180120 48.50 48.75 48.50 48.75 0.25 0.52% 48.75 3 48.80 8 12.97
2012-02-16 1232 95210 72 4645189 48.75 49.00 48.60 48.60 0.15 -0.31% 48.60 2 48.75 2 12.93
2012-02-17 1232 108187 83 5290394 48.60 49.00 48.60 49.00 0.40 0.82% 48.90 10 49.00 37 13.03
2012-02-20 1232 133040 120 6614559 49.00 50.80 49.00 49.60 0.60 1.22% 49.60 3 50.20 6 13.19
2012-02-21 1232 59144 62 2925380 49.70 49.85 49.30 49.30 0.30 -0.6% 49.35 1 49.40 1 13.11
2012-02-22 1232 51733 50 2565778 49.10 49.95 49.10 49.50 0.20 0.41% 49.50 1 49.65 1 13.16
2012-02-23 1232 28809 31 1424005 49.50 49.60 49.25 49.35 0.15 -0.3% 49.35 3 49.50 1 13.13
2012-02-24 1232 64148 51 3171089 49.50 49.50 49.35 49.35 0.00 0% 49.35 5 49.45 2 13.13
2012-02-29 1232 88276 74 4404475 49.45 50.20 49.45 50.10 0.75 1.52% 50.10 5 50.20 3 13.32
2012-03-01 1232 135156 98 6784142 50.10 50.50 49.90 50.40 0.30 0.6% 50.40 2 50.50 2 13.40
2012-03-02 1232 184258 112 9369234 51.00 51.00 50.50 50.80 0.40 0.79% 50.80 7 50.90 5 13.51
2012-03-03 1232 81240 67 4121189 51.00 51.00 50.00 51.00 0.20 0.39% 50.90 1 51.00 2 13.56
2012-03-05 1232 72465 66 3640494 51.00 51.00 50.00 50.10 0.90 -1.76% 50.10 5 50.20 3 13.32
2012-03-06 1232 177850 123 8796429 50.10 50.10 49.00 49.80 0.30 -0.6% 49.80 2 49.85 3 13.24
2012-03-07 1232 83880 49 4153071 49.00 49.80 49.00 49.80 0.00 0% 49.75 7 49.80 6 13.24
2012-03-08 1232 47987 36 2401454 50.00 50.20 49.90 49.90 0.10 0.2% 49.90 6 50.00 6 13.27
2012-03-09 1232 45100 34 2253989 50.00 50.20 49.75 50.20 0.30 0.6% 50.10 2 50.20 2 13.35
2012-03-12 1232 74291 59 3730707 50.30 50.50 50.00 50.10 0.10 -0.2% 50.10 18 50.50 2 13.32
2012-03-13 1232 164091 96 8257065 50.30 50.60 50.10 50.10 0.00 0% 50.10 11 50.20 26 13.32
2012-03-14 1232 145789 116 7410492 50.50 51.30 50.40 51.30 1.20 2.4% 51.00 2 51.30 5 13.64
2012-03-15 1232 154169 115 7902503 51.30 51.50 50.80 51.50 0.20 0.39% 51.20 5 51.50 23 13.70
2012-03-16 1232 112240 69 5726688 51.40 51.40 50.80 50.90 0.60 -1.17% 50.90 1 51.00 3 13.54
2012-03-19 1232 72705 59 3718774 51.00 51.50 51.00 51.10 0.20 0.39% 51.00 7 51.10 8 13.59
2012-03-20 1232 74220 55 3805329 51.10 51.40 51.10 51.10 0.00 0% 51.10 23 51.20 3 13.59
2012-03-21 1232 58150 47 2975085 51.00 51.50 51.00 51.40 0.30 0.59% 51.20 4 51.40 3 13.67
2012-03-22 1232 53180 39 2730742 51.20 51.40 51.20 51.40 0.00 0% 51.40 6 51.50 6 13.67
2012-03-23 1232 31235 27 1601494 51.40 51.40 51.10 51.30 0.10 -0.19% 51.40 2 51.50 23 13.64
2012-03-26 1232 44292 39 2270208 51.40 51.40 51.10 51.20 0.10 -0.19% 51.20 2 51.30 2 13.62
2012-03-27 1232 38060 30 1936704 51.40 51.40 50.60 51.20 0.00 0% 51.20 2 51.30 4 13.62
2012-03-28 1232 68125 58 3470099 51.30 51.30 50.50 51.00 0.20 -0.39% 50.90 1 51.00 2 13.90
2012-03-29 1232 123100 72 6187660 50.50 50.50 50.00 50.30 0.70 -1.37% 50.20 21 50.30 11 13.71
2012-03-30 1232 76421 66 3853016 50.00 50.90 50.00 50.50 0.20 0.4% 50.50 5 50.80 1 13.76
2012-04-02 1232 50780 49 2560287 50.50 50.60 50.20 50.40 0.10 -0.2% 50.40 5 50.50 4 13.73
2012-04-03 1232 187554 93 9426576 50.40 50.50 50.10 50.30 0.10 -0.2% 50.20 5 50.30 11 13.71
2012-04-05 1232 152210 103 7599662 49.90 50.20 49.80 50.00 0.30 -0.6% 50.00 2 50.20 7 13.62
2012-04-06 1232 123310 79 6165224 49.90 50.20 49.90 49.95 0.05 -0.1% 49.95 7 50.00 49 13.61
2012-04-09 1232 84854 67 4246390 49.95 50.20 49.95 50.10 0.15 0.3% 50.10 10 50.20 5 13.65
2012-04-10 1232 75110 57 3755640 50.10 50.10 49.90 50.00 0.10 -0.2% 49.95 5 50.00 3 13.62
2012-04-11 1232 25152 27 1257564 49.80 50.10 49.80 50.10 0.10 0.2% 50.00 4 50.10 3 13.65
2012-04-12 1232 74150 49 3713484 50.10 50.20 49.95 50.20 0.10 0.2% 50.00 14 50.20 3 13.68
2012-04-13 1232 51101 42 2570751 50.20 50.50 50.10 50.30 0.10 0.2% 50.30 22 50.50 9 13.71
2012-04-16 1232 32200 18 1620159 50.60 50.60 50.10 50.30 0.00 0% 50.10 6 50.30 7 13.71
2012-04-17 1232 154149 54 7740063 50.20 50.30 50.10 50.10 0.20 -0.4% 50.00 13 50.20 5 13.65
2012-04-18 1232 65105 46 3268305 50.10 50.30 49.95 50.30 0.20 0.4% 50.00 13 50.30 3 13.71
2012-04-19 1232 44000 21 2210300 50.20 50.30 50.00 50.30 0.00 0% 50.10 1 50.30 12 13.71
2012-04-20 1232 40009 31 2001053 50.00 50.10 49.90 50.00 0.30 -0.6% 50.00 1 50.20 17 13.62
2012-04-23 1232 108030 71 5356642 50.00 50.00 49.45 49.60 0.40 -0.8% 49.55 2 49.60 4 13.51
2012-04-24 1232 64050 40 3181200 49.50 50.20 49.50 50.20 0.60 1.21% 49.70 2 50.20 4 13.68
2012-04-25 1232 27000 23 1353800 50.20 50.30 49.90 50.30 0.10 0.2% 50.00 7 50.30 28 13.71
2012-04-26 1232 77010 40 3849660 50.30 50.30 49.80 50.00 0.30 -0.6% 49.80 6 50.00 2 13.62
2012-04-27 1232 55080 30 2728680 49.80 49.80 49.40 49.70 0.30 -0.6% 49.80 2 50.00 1 13.54
2012-04-30 1232 15069 16 751138 49.70 50.00 49.70 50.00 0.30 0.6% 49.80 2 50.00 13 14.84
2012-05-02 1232 95260 65 4787029 50.30 50.40 50.00 50.40 0.40 0.8% 50.30 1 50.40 2 14.96
2012-05-03 1232 18119 19 911720 50.40 50.50 50.10 50.10 0.30 -0.6% 50.10 3 50.50 2 14.87
2012-05-04 1232 61161 51 3094093 50.40 50.80 50.40 50.80 0.70 1.4% 50.70 5 50.90 7 15.07
2012-05-07 1232 256136 97 12821136 50.80 50.80 49.90 50.10 0.70 -1.38% 50.00 20 50.30 1 14.87
2012-05-08 1232 29654 35 1489293 50.10 50.60 50.00 50.30 0.20 0.4% 50.20 3 50.30 2 14.93
2012-05-09 1232 46243 39 2319546 50.30 50.50 50.00 50.00 0.30 -0.6% 50.00 23 50.20 2 14.84
2012-05-10 1232 20199 23 1011628 50.00 50.40 50.00 50.40 0.40 0.8% 50.00 15 50.50 3 14.96
2012-05-11 1232 33920 33 1703158 50.40 50.40 50.00 50.00 0.40 -0.79% 50.10 1 50.30 5 14.84
2012-05-14 1232 61850 44 3092175 50.00 50.00 49.90 49.95 0.05 -0.1% 49.95 1 50.10 6 14.82
2012-05-15 1232 59210 27 2961005 49.90 50.20 49.80 50.20 0.25 0.5% 50.00 5 50.20 3 14.90
2012-05-16 1232 160000 99 8051200 50.20 50.60 50.10 50.20 0.00 0% 50.20 9 50.40 7 14.90
2012-05-17 1232 41163 36 2072680 50.40 50.50 50.20 50.50 0.30 0.6% 50.30 4 50.50 11 14.99
2012-05-18 1232 114380 91 5699500 49.90 50.00 49.60 49.85 0.65 -1.29% 49.70 3 49.90 2 14.79
2012-05-21 1232 37120 37 1848850 49.85 50.10 49.70 49.80 0.05 -0.1% 49.80 1 49.90 1 14.78
2012-05-22 1232 58950 46 2952900 49.85 50.30 49.60 50.30 0.50 1% 50.30 8 50.40 8 14.93
2012-05-23 1232 90050 58 4505775 50.30 50.50 49.75 49.75 0.55 -1.09% 49.70 8 50.00 10 14.76
2012-05-24 1232 105010 85 5196603 49.60 49.60 49.30 49.55 0.20 -0.4% 49.55 2 49.60 3 14.70
2012-05-25 1232 30026 22 1486560 49.50 49.55 49.50 49.55 0.00 0% 49.50 2 49.55 6 14.70
2012-05-28 1232 63077 36 3101330 49.50 49.50 49.00 49.30 0.25 -0.5% 49.30 2 49.40 2 14.63
2012-05-29 1232 137001 52 6796300 49.35 49.85 49.35 49.85 0.55 1.12% 49.80 29 49.95 1 14.79
2012-05-30 1232 31040 30 1539040 49.85 49.85 49.50 49.60 0.25 -0.5% 49.55 4 49.60 3 14.72
2012-05-31 1232 363257 159 18397830 49.50 51.70 49.05 51.20 1.60 3.23% 50.80 1 51.30 3 15.19
2012-06-01 1232 41152 43 2075034 50.80 50.80 50.10 50.40 0.80 -1.56% 50.40 4 50.50 7 14.96
2012-06-04 1232 72320 58 3591610 50.00 50.20 49.40 50.20 0.20 -0.4% 50.00 5 50.30 1 14.90
2012-06-05 1232 50105 39 2512250 50.20 50.40 50.00 50.10 0.10 -0.2% 50.00 5 50.10 3 14.87
2012-06-06 1232 51009 33 2554566 50.40 50.40 49.70 49.70 0.40 -0.8% 49.65 1 50.20 11 14.75
2012-06-07 1232 43608 42 2190077 50.30 50.40 50.00 50.30 0.60 1.21% 50.00 10 50.40 20 14.93
2012-06-08 1232 67153 31 3379771 50.30 50.50 50.00 50.30 0.00 0% 50.10 3 50.30 1 14.93
2012-06-11 1232 23201 26 1169968 50.40 50.70 50.30 50.40 0.10 0.2% 50.30 8 50.50 5 14.96
2012-06-12 1232 39000 24 1954100 50.50 50.50 50.00 50.00 0.40 -0.79% 50.00 6 50.40 14 14.84
2012-06-13 1232 23127 28 1159725 50.10 50.50 50.10 50.10 0.10 0.2% 50.10 3 50.30 1 14.87
2012-06-14 1232 54170 43 2710821 50.00 50.50 49.90 50.00 0.10 -0.2% 50.00 10 50.40 6 14.84
2012-06-15 1232 20010 14 1003726 50.10 50.50 50.10 50.50 0.50 1% 50.20 4 50.50 4 14.99
2012-06-18 1232 53502 45 2712298 50.20 50.90 50.20 50.90 0.40 0.79% 50.70 1 50.90 17 15.10
2012-06-19 1232 32704 31 1665190 50.90 51.00 50.60 51.00 0.10 0.2% 50.70 3 51.00 22 15.13
2012-06-20 1232 26060 30 1332120 51.00 51.50 50.80 51.50 0.50 0.98% 51.10 1 51.50 30 15.28
2012-06-21 1232 86320 71 4404451 51.00 51.40 50.60 50.60 0.90 -1.75% 50.60 3 50.80 1 15.01
2012-06-22 1232 30154 24 1533268 50.80 51.00 50.70 50.70 0.10 0.2% 50.70 12 50.90 1 15.04
2012-06-25 1232 8570 16 436506 50.70 50.90 50.70 50.80 0.10 0.2% 50.70 9 50.90 1 15.07
2012-06-26 1232 29041 27 1474781 50.70 51.00 50.70 50.80 0.00 0% 50.80 4 51.00 1 15.07
2012-06-27 1232 33191 25 1691327 51.00 51.00 50.80 50.90 0.10 0.2% 51.00 1 51.20 5 15.10
2012-06-28 1232 64290 51 3290093 51.00 51.50 50.90 51.10 0.20 0.39% 51.10 6 51.30 1 15.16
2012-06-29 1232 75436 53 3855089 51.10 51.20 51.00 51.00 0.10 -0.2% 51.00 3 51.20 20 15.13
2012-07-02 1232 117168 80 6014136 51.30 51.50 51.20 51.40 0.40 0.78% 51.40 5 51.50 28 15.25
2012-07-03 1232 414350 236 21301775 51.40 51.50 51.30 51.40 0.00 0% 51.40 13 51.50 39 15.25
2012-07-04 1232 418550 298 20548700 48.70 49.80 48.60 49.35 0.00 -3.99% 49.35 2 49.40 45 14.64
2012-07-05 1232 162062 110 8033511 49.50 49.90 49.45 49.50 0.15 0.3% 49.50 8 49.60 3 14.69
2012-07-06 1232 148680 106 7427200 49.80 50.30 49.60 49.90 0.40 0.81% 49.85 5 49.90 8 14.81
2012-07-09 1232 84458 61 4226793 49.90 50.70 49.90 50.10 0.20 0.4% 50.00 6 50.10 17 14.87
2012-07-10 1232 87280 54 4359130 50.30 50.30 49.70 50.00 0.10 -0.2% 50.00 8 50.10 6 14.84
2012-07-11 1232 32000 23 1597150 50.00 50.00 49.90 49.90 0.10 -0.2% 49.90 2 50.00 25 14.81
2012-07-12 1232 99278 69 4924076 49.95 50.00 49.50 49.55 0.35 -0.7% 49.55 5 49.75 1 14.70
2012-07-13 1232 56025 37 2774800 49.35 49.70 49.35 49.50 0.05 -0.1% 49.40 3 49.50 5 14.69
2012-07-16 1232 53150 43 2622760 49.50 49.50 49.00 49.50 0.00 0% 49.30 3 49.60 1 14.69
2012-07-17 1232 115001 77 5718250 49.60 50.00 49.15 50.00 0.50 1.01% 49.70 1 50.00 43 14.84
2012-07-18 1232 63121 38 3156310 50.00 50.10 49.80 49.95 0.05 -0.1% 49.80 11 49.95 2 14.82
2012-07-19 1232 97040 62 4857620 50.00 50.20 49.95 50.00 0.05 0.1% 50.00 7 50.10 16 14.84
2012-07-20 1232 42418 33 2123625 50.00 50.10 50.00 50.10 0.10 0.2% 50.00 10 50.20 5 14.87
2012-07-23 1232 38100 32 1900770 50.00 50.00 49.65 49.70 0.40 -0.8% 49.65 31 49.70 1 14.75
2012-07-24 1232 54266 37 2688750 49.70 49.95 49.50 49.50 0.20 -0.4% 49.50 16 49.60 2 14.69
2012-07-25 1232 43014 32 2133228 49.30 49.80 49.30 49.50 0.00 0% 49.50 4 49.70 3 14.69
2012-07-26 1232 17500 18 871650 49.50 49.95 49.50 49.65 0.15 0.3% 49.60 1 49.65 5 14.73
2012-07-27 1232 33190 34 1647855 49.65 49.80 49.50 49.75 0.10 0.2% 49.50 21 49.80 28 14.76
2012-07-30 1232 97134 67 4866171 49.80 50.30 49.75 50.20 0.45 0.9% 50.10 4 50.20 11 14.90
2012-07-31 1232 83134 58 4166551 50.00 50.30 50.00 50.20 0.00 0% 50.00 2 50.20 18 14.90
2012-08-01 1232 67600 54 3380719 50.30 50.30 49.75 50.20 0.00 0% 49.90 3 50.10 2 14.90
2012-08-03 1232 40500 37 2028700 50.10 50.20 49.90 50.10 0.10 -0.2% 50.00 2 50.10 8 14.87
2012-08-06 1232 104280 54 5242310 50.20 50.40 50.10 50.20 0.10 0.2% 50.20 15 50.30 17 14.90
2012-08-07 1232 38100 35 1912900 50.20 50.30 50.10 50.30 0.10 0.2% 50.00 10 50.30 9 14.93
2012-08-08 1232 60367 43 3034632 50.30 50.30 50.10 50.10 0.20 -0.4% 50.10 6 50.20 1 14.87
2012-08-09 1232 69548 61 3505073 50.20 50.50 50.20 50.50 0.40 0.8% 50.30 2 50.50 8 14.99
2012-08-10 1232 39050 25 1965745 50.50 50.50 50.30 50.30 0.20 -0.4% 50.30 3 50.40 7 14.93
2012-08-13 1232 77199 55 3901369 50.30 50.70 50.30 50.50 0.20 0.4% 50.40 18 50.50 3 14.99
2012-08-14 1232 105415 92 5343535 50.50 50.90 50.50 50.70 0.20 0.4% 50.60 3 50.70 2 15.04
2012-08-15 1232 111060 75 5622960 50.70 50.90 50.40 50.50 0.20 -0.39% 50.40 8 50.70 1 14.99
2012-08-16 1232 106060 63 5337160 50.50 50.50 50.10 50.30 0.20 -0.4% 50.30 6 50.50 1 14.93
2012-08-17 1232 121999 76 6117749 50.00 50.30 50.00 50.20 0.10 -0.2% 50.20 3 50.30 5 14.90
2012-08-20 1232 74040 62 3747136 50.20 50.80 50.20 50.50 0.30 0.6% 50.50 4 50.60 1 14.99
2012-08-21 1232 71182 67 3619735 50.70 51.00 50.60 50.90 0.40 0.79% 50.80 3 51.00 24 15.10
2012-08-22 1232 449005 286 23328757 51.40 52.50 51.20 52.00 1.10 2.16% 51.90 8 52.00 6 15.43
2012-08-23 1232 164159 118 8498399 52.00 52.00 51.10 51.70 0.30 -0.58% 51.70 6 51.90 4 15.34
2012-08-24 1232 126100 84 6528690 51.40 52.10 51.20 51.90 0.20 0.39% 51.80 4 51.90 8 15.40
2012-08-27 1232 119260 81 6209897 52.30 52.40 51.70 52.10 0.20 0.39% 52.10 1 52.20 35 15.46
2012-08-28 1232 121300 77 6285069 52.00 52.00 51.50 51.80 0.30 -0.58% 51.80 1 51.90 12 15.37
2012-08-29 1232 85750 51 4431925 51.80 51.90 51.30 51.30 0.50 -0.97% 51.30 9 51.50 32 14.05
2012-08-30 1232 112889 61 5808326 51.30 51.80 51.30 51.40 0.10 0.19% 51.30 28 51.50 37 14.08
2012-08-31 1232 67058 40 3449116 51.40 51.50 51.40 51.50 0.10 0.19% 51.40 1 51.50 20 14.11
2012-09-03 1232 178078 118 9261094 51.30 52.50 51.30 52.10 0.60 1.17% 52.00 6 52.10 2 14.27
2012-09-04 1232 67411 69 3511354 52.20 52.30 52.00 52.00 0.10 -0.19% 51.90 5 52.00 7 14.25
2012-09-05 1232 75200 51 3908999 52.00 52.10 51.70 51.80 0.20 -0.38% 51.60 1 51.90 15 14.19
2012-09-06 1232 147500 87 7545499 51.80 51.80 50.80 51.40 0.40 -0.77% 51.50 2 51.70 6 14.08
2012-09-07 1232 94895 70 4922644 51.50 52.50 51.50 52.00 0.60 1.17% 51.80 4 52.00 20 14.25
2012-09-10 1232 70018 57 3656548 52.10 52.40 52.00 52.20 0.20 0.38% 52.20 1 52.30 14 14.30
2012-09-11 1232 75289 45 3926274 52.20 52.20 51.80 52.00 0.20 -0.38% 51.90 2 52.10 17 14.25
2012-09-12 1232 51334 42 2682902 52.20 52.50 51.80 52.30 0.30 0.58% 52.20 2 52.30 3 14.33
2012-09-13 1232 60200 42 3132700 52.00 52.10 52.00 52.00 0.30 -0.57% 51.90 8 52.10 7 14.25
2012-09-14 1232 142535 95 7445559 52.50 52.50 52.00 52.20 0.20 0.38% 52.10 2 52.20 1 14.30
2012-09-17 1232 71289 56 3734113 52.50 52.50 52.20 52.40 0.20 0.38% 52.30 2 52.40 10 14.36
2012-09-18 1232 56215 49 2935865 52.40 52.40 52.10 52.30 0.10 -0.19% 52.30 5 52.40 18 14.33
2012-09-19 1232 88211 64 4590318 52.20 52.20 51.90 52.00 0.30 -0.57% 52.00 2 52.10 2 14.25
2012-09-20 1232 29500 26 1530750 51.80 52.00 51.80 52.00 0.00 0% 51.90 3 52.00 3 14.25
2012-09-21 1232 50031 32 2601215 51.80 52.20 51.80 52.20 0.20 0.38% 52.10 3 52.30 4 14.30
2012-09-24 1232 32931 30 1714077 52.20 52.20 51.80 52.20 0.00 0% 52.10 2 52.20 2 14.30
2012-09-25 1232 32245 35 1681263 52.20 52.20 52.00 52.10 0.10 -0.19% 52.10 1 52.20 19 14.27
2012-09-26 1232 62057 50 3246103 52.70 52.70 52.10 52.10 0.00 0% 52.10 1 52.20 5 14.27
2012-09-27 1232 18000 15 940300 52.50 52.50 52.20 52.20 0.10 0.19% 52.20 3 52.30 3 14.30
2012-09-28 1232 52396 39 2725729 52.20 52.30 51.80 51.90 0.30 -0.57% 51.90 1 52.20 5 14.22
2012-10-01 1232 55611 40 2915975 51.90 52.50 51.90 52.50 0.60 1.16% 52.20 3 52.40 1 14.38
2012-10-02 1232 22769 25 1190218 52.50 52.50 52.10 52.50 0.00 0% 52.40 2 52.50 16 14.38
2012-10-03 1232 23001 18 1204052 52.50 52.50 52.20 52.20 0.30 -0.57% 52.20 1 52.30 1 14.30
2012-10-04 1232 69344 51 3638756 52.20 52.80 51.90 52.50 0.30 0.57% 52.30 2 52.50 4 14.38
2012-10-05 1232 27280 29 1434272 52.80 52.80 52.50 52.70 0.20 0.38% 52.40 3 52.70 3 14.44
2012-10-08 1232 41624 41 2179995 52.70 52.70 52.00 52.40 0.30 -0.57% 52.20 2 52.50 9 14.36
2012-10-09 1232 65476 67 3419789 52.20 52.50 52.10 52.50 0.10 0.19% 52.40 10 52.50 12 14.38
2012-10-11 1232 98791 88 5134626 52.30 52.50 51.40 51.80 0.70 -1.33% 51.70 12 51.80 67 14.19
2012-10-12 1232 65050 51 3359075 51.40 51.90 51.40 51.80 0.00 0% 51.70 16 51.80 2 14.19
2012-10-15 1232 65050 61 3352824 51.80 51.80 51.40 51.80 0.00 0% 51.80 4 51.90 2 14.19
2012-10-16 1232 13135 14 681320 51.50 52.00 51.50 51.80 0.00 0% 51.70 2 51.80 1 14.19
2012-10-17 1232 50215 43 2614157 51.80 52.40 51.80 51.90 0.10 0.19% 51.80 2 52.00 15 14.22
2012-10-18 1232 60203 60 3112512 52.50 52.50 51.50 51.50 0.40 -0.77% 51.50 2 52.00 9 14.11
2012-10-19 1232 97001 85 4982551 51.50 51.60 51.10 51.20 0.30 -0.58% 51.20 3 51.40 13 14.03
2012-10-22 1232 70109 51 3593568 51.00 51.90 50.90 51.90 0.70 1.37% 51.70 2 51.90 4 14.22
2012-10-23 1232 50310 45 2597920 51.60 51.90 51.50 51.50 0.40 -0.77% 51.50 12 51.60 2 14.11
2012-10-24 1232 35237 31 1805124 51.10 51.50 51.10 51.50 0.00 0% 51.30 1 51.50 1 14.11
2012-10-25 1232 37933 35 1944166 51.20 51.50 51.10 51.20 0.30 -0.58% 51.20 8 51.40 2 14.03
2012-10-26 1232 136677 84 6968491 51.20 51.60 50.50 50.50 0.70 -1.37% 50.50 19 50.90 1 13.84
2012-10-29 1232 434420 296 21671970 50.40 50.40 49.70 49.90 0.60 -1.19% 49.90 2 50.00 3 13.67
2012-10-30 1232 130100 75 6508340 50.00 50.50 49.90 50.40 0.50 1% 50.10 5 50.40 4 14.87
2012-10-31 1232 164170 98 8207253 50.40 50.50 49.75 49.75 0.65 -1.29% 49.75 2 50.00 1 14.68
2012-11-01 1232 74757 60 3727700 49.75 50.20 49.60 50.10 0.35 0.7% 50.10 1 50.20 5 14.78
2012-11-02 1232 21080 19 1061960 50.10 50.50 50.10 50.20 0.10 0.2% 50.20 3 50.40 1 14.81
2012-11-05 1232 86045 58 4295436 50.20 50.20 49.80 49.80 0.40 -0.8% 49.90 1 50.00 29 14.69
2012-11-06 1232 83000 46 4161800 50.00 50.60 49.80 50.60 0.80 1.61% 50.20 3 50.60 2 14.93
2012-11-07 1232 45070 36 2280705 50.50 50.80 50.00 50.80 0.20 0.4% 50.50 2 50.80 2 14.99
2012-11-08 1232 55190 37 2794170 50.10 50.90 50.10 50.90 0.10 0.2% 50.60 1 50.80 6 15.01
2012-11-09 1232 25000 20 1264500 50.30 50.80 50.30 50.80 0.10 -0.2% 50.60 2 50.90 2 14.99
2012-11-12 1232 34530 28 1763087 51.00 51.20 50.80 51.20 0.40 0.79% 51.00 29 51.20 12 15.10
2012-11-13 1232 73001 64 3729151 51.30 51.30 50.80 51.20 0.00 0% 50.90 1 51.20 6 15.10
2012-11-14 1232 22400 24 1149139 51.50 51.50 51.00 51.30 0.10 0.2% 51.10 6 51.40 4 15.13
2012-11-15 1232 67150 44 3422344 51.00 51.30 50.20 51.00 0.30 -0.58% 50.80 4 51.40 5 15.04
2012-11-16 1232 41209 39 2091459 51.00 51.00 50.50 50.50 0.50 -0.98% 50.50 4 50.80 2 14.90
2012-11-19 1232 10040 11 508272 50.50 50.80 50.50 50.50 0.00 0% 50.50 9 50.80 2 14.90
2012-11-20 1232 19003 19 967653 51.40 51.40 50.60 50.80 0.30 0.59% 50.60 2 51.00 2 14.99
2012-11-21 1232 26003 21 1315153 51.00 51.00 50.30 50.30 0.50 -0.98% 50.50 1 50.70 8 14.84
2012-11-22 1232 41120 36 2076746 50.40 50.70 50.40 50.70 0.40 0.8% 50.40 1 50.60 1 14.96
2012-11-23 1232 33845 34 1719241 50.70 51.00 50.50 50.90 0.20 0.39% 50.80 9 51.00 2 15.01
2012-11-26 1232 25374 25 1294336 50.90 51.30 50.80 51.20 0.30 0.59% 50.80 8 51.10 1 15.10
2012-11-27 1232 27240 29 1384740 51.30 51.30 50.60 51.00 0.20 -0.39% 50.70 2 51.10 2 15.04
2012-11-28 1232 25000 22 1276600 51.20 51.20 50.70 51.10 0.10 0.2% 50.80 3 51.10 6 15.07
2012-11-29 1232 59010 46 3016715 50.80 51.40 50.80 51.10 0.00 0% 51.00 4 51.10 1 15.07
2012-11-30 1232 60031 63 3066081 51.10 51.30 50.80 50.90 0.20 -0.39% 50.90 1 51.30 5 15.01
2012-12-03 1232 51907 48 2659128 51.00 51.50 50.80 51.30 0.40 0.79% 51.00 4 51.40 1 15.13
2012-12-04 1232 26200 23 1339760 51.30 51.40 51.00 51.20 0.10 -0.19% 51.20 1 51.30 8 15.10
2012-12-05 1232 26678 24 1363311 51.20 51.40 50.80 51.30 0.10 0.2% 51.10 3 51.30 4 15.13
2012-12-06 1232 24182 15 1239954 51.30 51.30 51.10 51.20 0.10 -0.19% 51.20 2 51.40 4 15.10
2012-12-07 1232 5160 9 264260 51.40 51.40 51.10 51.20 0.00 0% 51.20 1 51.30 5 15.10
2012-12-10 1232 34309 29 1757119 51.40 51.40 51.10 51.40 0.20 0.39% 51.20 1 51.40 5 15.16
2012-12-11 1232 13609 17 697059 51.20 51.40 51.10 51.20 0.20 -0.39% 51.20 2 51.30 9 15.10
2012-12-12 1232 58390 38 2998638 51.40 51.70 51.20 51.20 0.00 0% 51.20 4 51.60 2 15.10
2012-12-13 1232 24000 18 1233600 51.50 51.50 51.30 51.30 0.10 0.2% 51.30 2 51.50 15 15.13
2012-12-14 1232 57080 31 2929860 51.30 51.40 51.20 51.30 0.00 0% 51.30 2 51.50 11 15.13
2012-12-17 1232 55353 47 2823703 51.20 51.20 50.90 50.90 0.40 -0.78% 50.90 7 51.20 16 15.01
2012-12-18 1232 52003 38 2646454 50.90 51.10 50.70 51.10 0.20 0.39% 50.90 1 51.10 7 15.07
2012-12-19 1232 28050 21 1431494 51.10 51.10 50.90 51.10 0.00 0% 50.90 6 51.10 14 15.07
2012-12-20 1232 23000 17 1173500 51.10 51.10 50.90 50.90 0.20 -0.39% 50.80 8 51.00 1 15.01
2012-12-21 1232 81000 49 4102100 50.90 50.90 50.50 50.80 0.10 -0.2% 50.60 35 50.80 1 14.99
2012-12-22 1232 16050 14 817024 51.00 51.10 50.60 51.10 0.30 0.59% 50.80 10 51.10 7 15.07
2012-12-24 1232 18500 19 943399 51.00 51.10 50.70 50.90 0.20 -0.39% 50.90 11 51.10 16 15.01
2012-12-25 1232 62019 52 3181082 50.90 51.70 50.90 51.60 0.70 1.38% 51.30 1 51.70 79 15.22
2012-12-26 1232 36529 38 1883811 51.60 51.70 51.40 51.70 0.10 0.19% 51.60 1 51.70 74 15.25
2012-12-27 1232 25142 25 1297011 51.60 51.70 51.50 51.70 0.00 0% 51.50 1 51.70 13 15.25
2012-12-28 1232 72330 38 3735760 51.70 51.70 51.50 51.60 0.10 -0.19% 51.50 23 51.60 1 15.22