南紡(1440)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　10.10
0
0%		10.35
0.25
2.48%		10.25
-0.1
-0.97%		10.95
0.7
6.83%		10.80
-0.15
-1.37%		 　10.80
0
0%		10.70
-0.1
-0.93%		10.60
-0.1
-0.93%		10.55
-0.05
-0.47%		10.55
0
0%		 　10.70
0.15
1.42%		10.80
0.1
0.93%		10.95
0.15
1.39%		 　　　　　　　　　　11.60
0.65
5.94%		11.80
0.2
1.72%		10.81
2 月12.40
0.6
5.08%		12.45
0.05
0.4%		12.40
-0.05
-0.4%		12.45
0.05
0.4%		 12.30
-0.15
-1.2%		12.35
0.05
0.41%		12.75
0.4
3.24%		12.90
0.15
1.18%		12.60
-0.3
-2.33%		 　12.55
-0.05
-0.4%		12.30
-0.25
-1.99%		12.50
0.2
1.63%		12.30
-0.2
-1.6%		12.35
0.05
0.41%		 　12.75
0.4
3.24%		13.60
0.85
6.67%		14.25
0.65
4.78%		14.15
-0.1
-0.7%		14.20
0.05
0.35%		 　　　13.80
-0.4
-2.82%		 12.95
3 月14.00
0.2
1.45%		14.45
0.45
3.21%		14.60
0.15
1.04%		 14.30
-0.3
-2.05%		15.30
1
6.99%		15.20
-0.1
-0.65%		14.60
-0.6
-3.95%		15.00
0.4
2.74%		 　14.25
-0.75
-5%		14.30
0.05
0.35%		14.60
0.3
2.1%		14.30
-0.3
-2.05%		14.45
0.15
1.05%		 　14.05
-0.4
-2.77%		13.80
-0.25
-1.78%		13.50
-0.3
-2.17%		13.70
0.2
1.48%		13.60
-0.1
-0.73%		 　13.55
-0.05
-0.37%		13.15
-0.4
-2.95%		12.80
-0.35
-2.66%		13.00
0.2
1.56%		13.25
0.25
1.92%		 14.04
4 月　13.20
-0.05
-0.38%		12.30
-0.9
-6.82%		 12.05
-0.25
-2.03%		12.45
0.4
3.32%		 　12.65
0.2
1.61%		12.60
-0.05
-0.4%		12.60
0
0%		12.50
-0.1
-0.79%		12.90
0.4
3.2%		 　12.65
-0.25
-1.94%		12.30
-0.35
-2.77%		12.30
0
0%		12.25
-0.05
-0.41%		12.20
-0.05
-0.41%		 　12.10
-0.1
-0.82%		12.20
0.1
0.83%		12.40
0.2
1.64%		12.25
-0.15
-1.21%		12.35
0.1
0.82%		 　12.45
0.1
0.81%		 12.44
5 月　12.90
0.45
3.61%		12.95
0.05
0.39%		13.10
0.15
1.16%		 　12.90
-0.2
-1.53%		13.05
0.15
1.16%		12.90
-0.15
-1.15%		13.05
0.15
1.16%		12.80
-0.25
-1.92%		 　12.70
-0.1
-0.78%		12.65
-0.05
-0.39%		12.30
-0.35
-2.77%		12.45
0.15
1.22%		12.30
-0.15
-1.2%		 　12.30
0
0%		12.40
0.1
0.81%		12.40
0
0%		12.20
-0.2
-1.61%		11.90
-0.3
-2.46%		 　12.15
0.25
2.1%		12.40
0.25
2.06%		12.25
-0.15
-1.21%		12.70
0.45
3.67%		12.57
6 月11.85
-0.85
-6.69%		 　11.10
-0.75
-6.33%		11.30
0.2
1.8%		11.60
0.3
2.65%		11.65
0.05
0.43%		11.55
-0.1
-0.86%		 　11.80
0.25
2.16%		11.80
0
0%		12.05
0.25
2.12%		12.05
0
0%		12.85
0.8
6.64%		 　12.90
0.05
0.39%		12.60
-0.3
-2.33%		12.60
0
0%		12.70
0.1
0.79%		12.60
-0.1
-0.79%		 　12.60
0
0%		12.60
0
0%		12.50
-0.1
-0.79%		12.55
0.05
0.4%		12.55
0
0%		 12.2
7 月　12.65
0.1
0.8%		12.40
-0.25
-1.98%		12.35
-0.05
-0.4%		12.05
-0.3
-2.43%		11.90
-0.15
-1.24%		 　11.65
-0.25
-2.1%		11.45
-0.2
-1.72%		11.45
0
0%		11.65
0.2
1.75%		11.75
0.1
0.86%		 　12.15
0.4
3.4%		12.25
0.1
0.82%		11.90
-0.35
-2.86%		12.20
0.3
2.52%		12.05
-0.15
-1.23%		 　11.80
-0.25
-2.07%		11.90
0.1
0.85%		11.95
0.05
0.42%		11.75
-0.2
-1.67%		11.95
0.2
1.7%		 　11.90
-0.05
-0.42%		12.35
0.45
3.78%		11.96
8 月12.25
-0.1
-0.81%		 12.25
0
0%		 　12.40
0.15
1.22%		12.60
0.2
1.61%		12.90
0.3
2.38%		13.15
0.25
1.94%		13.15
0
0%		 　13.30
0.15
1.14%		13.05
-0.25
-1.88%		13.10
0.05
0.38%		13.25
0.15
1.15%		13.25
0
0%		 　13.30
0.05
0.38%		13.70
0.4
3.01%		13.50
-0.2
-1.46%		13.30
-0.2
-1.48%		13.45
0.15
1.13%		 　13.30
-0.15
-1.12%		13.10
-0.2
-1.5%		13.15
0.05
0.38%		13.25
0.1
0.76%		13.35
0.1
0.75%		13.06
9 月 　13.40
0.05
0.37%		13.30
-0.1
-0.75%		13.10
-0.2
-1.5%		13.05
-0.05
-0.38%		13.25
0.2
1.53%		 　14.15
0.9
6.79%		13.90
-0.25
-1.77%		14.35
0.45
3.24%		14.05
-0.3
-2.09%		14.05
0
0%		 　14.30
0.25
1.78%		14.30
0
0%		14.50
0.2
1.4%		14.55
0.05
0.34%		14.55
0
0%		 　14.65
0.1
0.69%		14.40
-0.25
-1.71%		14.10
-0.3
-2.08%		14.25
0.15
1.06%		14.20
-0.05
-0.35%		 14.08
10 月14.40
0.2
1.41%		14.45
0.05
0.35%		14.20
-0.25
-1.73%		14.45
0.25
1.76%		14.20
-0.25
-1.73%		 　14.30
0.1
0.7%		14.25
-0.05
-0.35%		 13.80
-0.45
-3.16%		13.80
0
0%		 　13.75
-0.05
-0.36%		13.95
0.2
1.45%		13.85
-0.1
-0.72%		13.80
-0.05
-0.36%		13.75
-0.05
-0.36%		 　13.70
-0.05
-0.36%		13.60
-0.1
-0.73%		13.50
-0.1
-0.74%		13.40
-0.1
-0.74%		12.75
-0.65
-4.85%		 　12.75
0
0%		12.95
0.2
1.57%		12.90
-0.05
-0.39%		13.73
11 月12.95
0.05
0.39%		13.00
0.05
0.39%		 　13.05
0.05
0.38%		13.15
0.1
0.77%		13.10
-0.05
-0.38%		13.00
-0.1
-0.76%		13.15
0.15
1.15%		 　13.15
0
0%		13.00
-0.15
-1.14%		13.00
0
0%		12.95
-0.05
-0.38%		13.00
0.05
0.39%		 　12.95
-0.05
-0.38%		12.90
-0.05
-0.39%		12.85
-0.05
-0.39%		12.25
-0.6
-4.67%		12.60
0.35
2.86%		 　12.85
0.25
1.98%		12.85
0
0%		12.75
-0.1
-0.78%		12.95
0.2
1.57%		13.00
0.05
0.39%		 12.95
12 月　　13.30
0.3
2.31%		13.30
0
0%		13.20
-0.1
-0.75%		13.20
0
0%		13.30
0.1
0.76%		 　13.20
-0.1
-0.75%		13.05
-0.15
-1.14%		13.10
0.05
0.38%		13.25
0.15
1.15%		13.25
0
0%		 　13.55
0.3
2.26%		13.40
-0.15
-1.11%		13.75
0.35
2.61%		13.60
-0.15
-1.09%		13.60
0
0%		14.10
0.5
3.68%		 14.30
0.2
1.42%		14.35
0.05
0.35%		14.05
-0.3
-2.09%		14.05
0
0%		14.65
0.6
4.27%		　　　13.61

說明:最高漲幅:6.99%最低跌幅:-6.82% 最高價:15.30最低價:10.10平均價:12.93,灰色底表示週末,漲144天(33.05)元,跌129天(-26.75)元,平盤36天
7%=6,6%=2,5%=2,4%=6,3%=15,2%=33,1%=52,0%=64,-0%=1,-1%=2,-2%=2,-3%=4,-4%=11,-5%=31,-6%=36,-7%=42,

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 1440 3415914 920 35089678 10.20 10.45 10.05 10.10 0.10 0% 10.10 205 10.15 178 15.78
2012-01-03 1440 2392383 718 24702056 10.20 10.40 10.15 10.35 0.25 2.48% 10.30 64 10.35 335 16.17
2012-01-04 1440 3325937 881 34500950 10.35 10.50 10.25 10.25 0.10 -0.97% 10.25 455 10.35 191 16.02
2012-01-05 1440 12317809 2724 133274148 10.45 10.95 10.40 10.95 0.70 6.83% 10.90 243 10.95 9 17.11
2012-01-06 1440 6462265 1618 69619080 10.95 10.95 10.60 10.80 0.15 -1.37% 10.75 34 10.80 16 16.88
2012-01-09 1440 2657605 560 28435081 10.65 10.80 10.60 10.80 0.00 0% 10.80 177 10.85 314 16.88
2012-01-10 1440 3566665 703 38233344 10.80 10.90 10.60 10.70 0.10 -0.93% 10.70 787 10.75 175 16.72
2012-01-11 1440 2462225 548 26307359 10.80 10.80 10.60 10.60 0.10 -0.93% 10.60 373 10.65 85 16.56
2012-01-12 1440 2712150 915 28657321 10.70 10.70 10.45 10.55 0.05 -0.47% 10.55 77 10.60 156 16.48
2012-01-13 1440 2912345 773 30713281 10.55 10.65 10.45 10.55 0.00 0% 10.50 81 10.55 39 16.48
2012-01-16 1440 2797892 672 29906351 10.70 10.80 10.55 10.70 0.15 1.42% 10.65 38 10.70 423 16.72
2012-01-17 1440 4511208 2144 48544143 10.75 10.85 10.60 10.80 0.10 0.93% 10.80 131 10.85 53 16.88
2012-01-18 1440 5020526 2346 55103674 10.90 11.10 10.85 10.95 0.15 1.39% 10.90 341 10.95 50 17.11
2012-01-30 1440 9368758 2049 108659162 11.20 11.70 11.20 11.60 0.65 5.94% 11.55 59 11.60 167 18.13
2012-01-31 1440 6654938 3612 78975741 12.00 12.00 11.65 11.80 0.20 1.72% 11.80 62 11.85 330 18.44
2012-02-01 1440 12533483 2263 154062229 11.80 12.50 11.70 12.40 0.60 5.08% 12.40 43 12.45 529 19.38
2012-02-02 1440 8327631 1765 103248417 12.50 12.55 12.25 12.45 0.05 0.4% 12.40 31 12.45 168 19.45
2012-02-03 1440 4530430 1220 55913575 12.45 12.50 12.15 12.40 0.05 -0.4% 12.40 8 12.45 309 19.38
2012-02-04 1440 10846820 2003 136694263 12.50 12.80 12.40 12.45 0.05 0.4% 12.45 50 12.50 411 19.45
2012-02-06 1440 3764676 916 46585043 12.40 12.50 12.25 12.30 0.15 -1.2% 12.30 251 12.35 157 19.22
2012-02-07 1440 2869846 805 35765898 12.30 12.65 12.30 12.35 0.05 0.41% 12.35 144 12.40 13 19.30
2012-02-08 1440 7122862 2915 91320812 12.50 13.00 12.45 12.75 0.40 3.24% 12.70 213 12.75 108 19.92
2012-02-09 1440 7251969 2691 93853658 12.80 13.15 12.75 12.90 0.15 1.18% 12.85 156 12.90 82 20.16
2012-02-10 1440 5474547 1329 69264184 12.90 13.05 12.45 12.60 0.30 -2.33% 12.60 244 12.65 177 19.69
2012-02-13 1440 4712873 1028 59223009 12.60 12.70 12.45 12.55 0.05 -0.4% 12.55 15 12.60 623 19.61
2012-02-14 1440 3651077 956 45315089 12.65 12.65 12.30 12.30 0.25 -1.99% 12.30 83 12.35 155 19.22
2012-02-15 1440 9197669 2428 115771156 12.60 12.75 12.40 12.50 0.20 1.63% 12.50 620 12.55 189 19.53
2012-02-16 1440 9687205 2042 120609314 12.60 12.65 12.30 12.30 0.20 -1.6% 12.30 229 12.35 1 19.22
2012-02-17 1440 5331794 1150 66301870 12.40 12.60 12.30 12.35 0.05 0.41% 12.35 362 12.40 54 19.30
2012-02-20 1440 6436449 1710 81616362 12.50 12.80 12.40 12.75 0.40 3.24% 12.75 84 12.80 324 19.92
2012-02-21 1440 26723939 4795 359857201 13.00 13.60 13.00 13.60 0.85 6.67% 13.60 9097 0.00 0 21.25
2012-02-22 1440 25119799 5657 353671680 13.75 14.50 13.75 14.25 0.65 4.78% 14.25 45 14.30 210 22.27
2012-02-23 1440 9528149 2716 133607180 14.15 14.15 13.90 14.15 0.10 -0.7% 14.10 560 14.15 13 22.11
2012-02-24 1440 7447921 2144 104959725 14.20 14.30 13.80 14.20 0.05 0.35% 14.20 21 14.25 82 22.19
2012-02-29 1440 8547047 2773 119963530 14.40 14.45 13.75 13.80 0.40 -2.82% 13.80 761 13.85 2 21.56
2012-03-01 1440 5258056 1371 73568571 13.80 14.15 13.80 14.00 0.20 1.45% 14.00 244 14.05 146 21.88
2012-03-02 1440 7395154 2541 105034795 14.00 14.50 13.90 14.45 0.45 3.21% 14.45 39 14.50 563 22.58
2012-03-03 1440 6446104 1450 94542700 14.45 14.85 14.35 14.60 0.15 1.04% 14.60 206 14.65 53 22.81
2012-03-05 1440 4636582 1231 66518009 14.55 14.60 14.20 14.30 0.30 -2.05% 14.25 61 14.30 17 22.34
2012-03-06 1440 29138148 4869 444645332 15.30 15.30 14.90 15.30 1.00 6.99% 15.30 2737 0.00 0 23.91
2012-03-07 1440 39239835 9366 614834128 15.50 16.05 15.20 15.20 0.10 -0.65% 15.20 273 15.25 3 23.75
2012-03-08 1440 16541320 4377 244654957 15.20 15.20 14.60 14.60 0.60 -3.95% 14.60 465 14.65 99 22.81
2012-03-09 1440 8170175 2284 120689975 14.60 15.05 14.50 15.00 0.40 2.74% 14.95 58 15.00 3 23.44
2012-03-12 1440 7207439 2265 104563697 14.80 14.90 14.10 14.25 0.75 -5% 14.20 72 14.25 67 22.27
2012-03-13 1440 5321170 1629 76505362 14.25 14.50 14.20 14.30 0.05 0.35% 14.30 209 14.35 40 22.34
2012-03-14 1440 5383060 1609 78348154 14.60 14.65 14.40 14.60 0.30 2.1% 14.55 37 14.60 79 22.81
2012-03-15 1440 2624804 913 37811594 14.50 14.60 14.30 14.30 0.30 -2.05% 14.30 70 14.40 12 22.34
2012-03-16 1440 4054507 1384 59079395 14.25 14.95 14.25 14.45 0.15 1.05% 14.45 35 14.50 70 22.58
2012-03-19 1440 3173481 1113 44806146 14.50 14.55 14.00 14.05 0.40 -2.77% 14.05 206 14.10 109 21.95
2012-03-20 1440 3072361 1036 42702654 14.10 14.20 13.75 13.80 0.25 -1.78% 13.80 213 13.85 39 21.56
2012-03-21 1440 4809364 1463 64970180 13.65 13.80 13.35 13.50 0.30 -2.17% 13.50 269 13.55 41 21.09
2012-03-22 1440 4864801 1746 67304455 13.60 14.05 13.60 13.70 0.20 1.48% 13.70 132 13.75 21 21.41
2012-03-23 1440 1665223 565 22752427 13.50 13.75 13.50 13.60 0.10 -0.73% 13.60 226 13.65 1 21.25
2012-03-26 1440 1798302 626 24414503 13.65 13.70 13.50 13.55 0.05 -0.37% 13.55 27 13.60 322 21.17
2012-03-27 1440 4536702 1412 60434357 13.55 13.65 13.10 13.15 0.40 -2.95% 13.15 144 13.20 9 20.55
2012-03-28 1440 8548442 2553 110181504 13.15 13.25 12.70 12.80 0.35 -2.66% 12.75 248 12.85 49 20.00
2012-03-29 1440 7516286 2005 97158268 12.75 13.10 12.70 13.00 0.20 1.56% 12.95 131 13.00 162 37.14
2012-03-30 1440 4638157 1406 61372272 12.90 13.50 12.85 13.25 0.25 1.92% 13.25 157 13.30 547 37.86
2012-04-02 1440 1682806 809 22203684 13.25 13.35 13.05 13.20 0.05 -0.38% 13.20 3 13.25 40 37.71
2012-04-03 1440 6443752 1893 80956693 13.20 13.30 12.30 12.30 0.90 -6.82% 12.30 18 12.35 24 35.14
2012-04-05 1440 7230133 1691 85371706 11.85 12.05 11.60 12.05 0.25 -2.03% 12.05 68 12.10 177 34.43
2012-04-06 1440 2554560 809 31601517 12.10 12.50 12.05 12.45 0.40 3.32% 12.45 22 12.50 78 35.57
2012-04-09 1440 2900989 870 36080909 12.25 12.65 12.05 12.65 0.20 1.61% 12.60 153 12.65 61 36.14
2012-04-10 1440 3730990 874 47034871 12.90 13.00 12.35 12.60 0.05 -0.4% 12.55 9 12.60 99 36.00
2012-04-11 1440 2423462 705 30530718 12.60 12.85 12.45 12.60 0.00 0% 12.60 368 12.65 2 36.00
2012-04-12 1440 1183120 515 14788909 12.60 12.60 12.40 12.50 0.10 -0.79% 12.50 61 12.55 12 35.71
2012-04-13 1440 4430348 1509 56850801 12.55 13.00 12.55 12.90 0.40 3.2% 12.85 30 12.90 181 36.86
2012-04-16 1440 1787203 599 22751656 12.90 12.95 12.60 12.65 0.25 -1.94% 12.65 25 12.70 66 36.14
2012-04-17 1440 2782832 1101 34525248 12.70 12.75 12.25 12.30 0.35 -2.77% 12.30 148 12.35 13 35.14
2012-04-18 1440 2005835 648 24762169 12.45 12.55 12.25 12.30 0.00 0% 12.25 127 12.30 28 35.14
2012-04-19 1440 972339 400 11901947 12.25 12.35 12.15 12.25 0.05 -0.41% 12.25 2 12.30 78 35.00
2012-04-20 1440 3178988 1088 39306349 12.25 12.70 12.15 12.20 0.05 -0.41% 12.15 220 12.20 16 34.86
2012-04-23 1440 1729944 604 21012628 12.15 12.30 12.05 12.10 0.10 -0.82% 12.10 244 12.15 3 34.57
2012-04-24 1440 1035478 413 12645726 12.10 12.30 12.00 12.20 0.10 0.83% 12.20 65 12.25 45 34.86
2012-04-25 1440 818248 426 10110172 12.25 12.40 12.25 12.40 0.20 1.64% 12.35 30 12.40 41 35.43
2012-04-26 1440 1083440 374 13387917 12.40 12.45 12.20 12.25 0.15 -1.21% 12.25 14 12.30 7 35.00
2012-04-27 1440 1161338 441 14286905 12.25 12.45 12.20 12.35 0.10 0.82% 12.30 306 12.35 21 35.29
2012-04-30 1440 733181 344 9111441 12.35 12.60 12.30 12.45 0.10 0.81% 12.40 37 12.45 6 35.57
2012-05-02 1440 2716990 836 34680765 12.50 12.90 12.50 12.90 0.45 3.61% 12.85 26 12.90 281 0.00
2012-05-03 1440 3196267 720 41644143 12.90 13.25 12.80 12.95 0.05 0.39% 12.90 639 12.95 2 0.00
2012-05-04 1440 1899049 510 24763387 12.85 13.15 12.85 13.10 0.15 1.16% 13.05 6 13.10 23 0.00
2012-05-07 1440 1743475 455 22400375 12.90 12.95 12.60 12.90 0.20 -1.53% 12.90 284 12.95 43 0.00
2012-05-08 1440 1090809 364 14141567 12.95 13.05 12.90 13.05 0.15 1.16% 13.05 2 13.10 250 0.00
2012-05-09 1440 816819 317 10528931 12.95 12.95 12.80 12.90 0.15 -1.15% 12.90 209 12.95 149 0.00
2012-05-10 1440 1621333 507 21252656 12.80 13.20 12.80 13.05 0.15 1.16% 13.05 28 13.10 64 0.00
2012-05-11 1440 993054 295 12838630 13.10 13.15 12.80 12.80 0.25 -1.92% 12.80 62 12.85 13 0.00
2012-05-14 1440 530975 248 6769780 12.80 12.90 12.70 12.70 0.10 -0.78% 12.65 36 12.70 12 0.00
2012-05-15 1440 1140715 486 14329555 12.60 12.70 12.50 12.65 0.05 -0.39% 12.65 12 12.70 33 0.00
2012-05-16 1440 894350 353 11160089 12.65 12.65 12.30 12.30 0.35 -2.77% 12.30 59 12.40 82 0.00
2012-05-17 1440 900840 409 11172914 12.50 12.50 12.30 12.45 0.15 1.22% 12.40 67 12.45 56 0.00
2012-05-18 1440 1263513 482 15531154 12.30 12.45 12.25 12.30 0.15 -1.2% 12.25 191 12.30 1 0.00
2012-05-21 1440 369711 153 4569822 12.30 12.50 12.30 12.30 0.00 0% 12.30 129 12.35 5 0.00
2012-05-22 1440 718123 240 8909070 12.35 12.50 12.30 12.40 0.10 0.81% 12.40 183 12.45 3 0.00
2012-05-23 1440 643505 303 7903408 12.40 12.40 12.20 12.40 0.00 0% 12.30 2 12.40 80 0.00
2012-05-24 1440 651788 256 7983710 12.35 12.35 12.20 12.20 0.20 -1.61% 12.20 96 12.25 92 0.00
2012-05-25 1440 994080 383 12023537 12.30 12.30 11.90 11.90 0.30 -2.46% 11.90 318 12.00 4 0.00
2012-05-28 1440 696846 263 8381183 11.85 12.20 11.85 12.15 0.25 2.1% 12.10 1 12.15 2 0.00
2012-05-29 1440 2023815 635 24908773 12.15 12.60 12.10 12.40 0.25 2.06% 12.35 56 12.40 8 0.00
2012-05-30 1440 980590 400 12005272 12.40 12.40 12.15 12.25 0.15 -1.21% 12.20 92 12.25 56 0.00
2012-05-31 1440 1589682 540 19584416 12.15 12.70 12.00 12.70 0.45 3.67% 12.35 2 12.70 48 0.00
2012-06-01 1440 4137595 1391 49866157 12.50 12.50 11.85 11.85 0.85 -6.69% 11.85 30 11.90 37 0.00
2012-06-04 1440 5330075 1118 59497081 11.50 11.55 11.05 11.10 0.75 -6.33% 11.10 170 11.15 28 0.00
2012-06-05 1440 1312233 490 14971519 11.30 11.50 11.30 11.30 0.20 1.8% 11.30 370 11.40 9 0.00
2012-06-06 1440 732679 385 8405155 11.35 11.60 11.30 11.60 0.30 2.65% 11.50 2 11.60 179 0.00
2012-06-07 1440 1168441 555 13685162 11.70 11.80 11.65 11.65 0.05 0.43% 11.65 55 11.75 158 0.00
2012-06-08 1440 1588332 408 18505113 11.65 11.75 11.55 11.55 0.10 -0.86% 11.55 216 11.65 50 0.00
2012-06-11 1440 696993 297 8200764 11.75 11.85 11.65 11.80 0.25 2.16% 11.75 6 11.85 50 0.00
2012-06-12 1440 1324000 665 15610900 11.65 11.90 11.65 11.80 0.00 0% 11.75 29 11.80 95 0.00
2012-06-13 1440 1415497 731 16987214 11.90 12.10 11.85 12.05 0.25 2.12% 12.00 223 12.05 97 0.00
2012-06-14 1440 844233 519 10148446 11.85 12.05 11.85 12.05 0.00 0% 12.00 258 12.05 6 0.00
2012-06-15 1440 8787966 1179 110922713 12.05 12.85 12.00 12.85 0.80 6.64% 12.85 2442 0.00 0 0.00
2012-06-18 1440 3269448 1216 42087030 12.90 13.00 12.75 12.90 0.05 0.39% 12.85 34 12.90 50 0.00
2012-06-19 1440 1001966 343 12614721 12.80 12.80 12.45 12.60 0.30 -2.33% 12.55 12 12.60 125 0.00
2012-06-20 1440 672430 260 8440314 12.50 12.70 12.40 12.60 0.00 0% 12.60 9 12.65 5 0.00
2012-06-21 1440 1888254 580 23872646 12.50 12.80 12.50 12.70 0.10 0.79% 12.65 90 12.70 2 0.00
2012-06-22 1440 1488251 346 18782585 12.50 12.70 12.50 12.60 0.10 -0.79% 12.60 75 12.70 20 0.00
2012-06-25 1440 424772 158 5349045 12.50 12.65 12.50 12.60 0.00 0% 12.55 70 12.65 55 0.00
2012-06-26 1440 857979 360 10764933 12.60 12.65 12.45 12.60 0.00 0% 12.50 224 12.60 61 0.00
2012-06-27 1440 732033 195 9164255 12.50 12.60 12.50 12.50 0.10 -0.79% 12.50 72 12.55 1 0.00
2012-06-28 1440 613054 190 7690815 12.50 12.60 12.50 12.55 0.05 0.4% 12.55 17 12.60 53 0.00
2012-06-29 1440 898496 315 11312699 12.55 12.70 12.50 12.55 0.00 0% 12.55 120 12.65 65 0.00
2012-07-02 1440 1072279 269 13473895 12.55 12.65 12.45 12.65 0.10 0.8% 12.60 99 12.65 174 0.00
2012-07-03 1440 2066032 492 25758239 12.65 12.65 12.20 12.40 0.25 -1.98% 12.40 111 12.45 18 0.00
2012-07-04 1440 3707059 946 45746515 12.45 12.55 12.15 12.35 0.05 -0.4% 12.35 211 12.40 104 0.00
2012-07-05 1440 2903535 608 35201042 12.20 12.25 11.90 12.05 0.00 -2.43% 12.05 69 12.10 7 0.00
2012-07-06 1440 2062494 514 24584896 12.00 12.20 11.80 11.90 0.15 -1.24% 11.90 14 11.95 30 0.00
2012-07-09 1440 2006619 478 23451205 11.90 11.95 11.55 11.65 0.25 -2.1% 11.60 81 11.65 92 0.00
2012-07-10 1440 1678654 551 19398883 11.65 11.75 11.45 11.45 0.20 -1.72% 11.45 116 11.50 203 0.00
2012-07-11 1440 2389092 854 27577395 11.55 11.75 11.35 11.45 0.00 0% 11.40 130 11.45 35 0.00
2012-07-12 1440 2268000 627 26360597 11.45 11.75 11.45 11.65 0.20 1.75% 11.65 13 11.70 149 0.00
2012-07-13 1440 2607283 1139 30881355 11.65 12.00 11.60 11.75 0.10 0.86% 11.75 126 11.80 6 0.00
2012-07-16 1440 2983852 1193 36151711 11.90 12.20 11.90 12.15 0.40 3.4% 12.10 65 12.15 46 0.00
2012-07-17 1440 2412490 981 29589226 12.15 12.35 12.10 12.25 0.10 0.82% 12.20 54 12.25 97 0.00
2012-07-18 1440 2351624 876 28656038 12.20 12.35 11.90 11.90 0.35 -2.86% 11.90 272 11.95 85 0.00
2012-07-19 1440 1430654 462 17360660 12.05 12.20 12.05 12.20 0.30 2.52% 12.10 78 12.20 212 0.00
2012-07-20 1440 634222 239 7670064 12.10 12.20 12.00 12.05 0.15 -1.23% 12.05 99 12.10 4 0.00
2012-07-23 1440 1417076 335 16793237 12.00 12.00 11.75 11.80 0.25 -2.07% 11.80 3 11.85 107 0.00
2012-07-24 1440 1065967 321 12544009 11.75 11.95 11.65 11.90 0.10 0.85% 11.90 32 11.95 19 0.00
2012-07-25 1440 856536 357 10262775 11.80 12.10 11.80 11.95 0.05 0.42% 11.90 42 11.95 101 0.00
2012-07-26 1440 1367578 550 16180889 12.00 12.05 11.75 11.75 0.20 -1.67% 11.75 74 11.80 138 0.00
2012-07-27 1440 2095683 996 25126974 11.90 12.10 11.85 11.95 0.20 1.7% 11.90 31 11.95 73 0.00
2012-07-30 1440 928196 263 11131179 12.05 12.10 11.90 11.90 0.05 -0.42% 11.90 63 11.95 28 0.00
2012-07-31 1440 1912684 656 23315926 11.90 12.35 11.90 12.35 0.45 3.78% 12.25 20 12.35 172 0.00
2012-08-01 1440 699838 238 8568522 12.30 12.40 12.15 12.25 0.10 -0.81% 12.20 66 12.25 9 0.00
2012-08-03 1440 895050 302 10865559 12.15 12.25 12.05 12.25 0.00 0% 12.20 50 12.25 169 0.00
2012-08-06 1440 1646098 529 20283155 12.40 12.40 12.25 12.40 0.15 1.22% 12.35 88 12.40 212 0.00
2012-08-07 1440 2845652 828 35597696 12.30 12.60 12.25 12.60 0.20 1.61% 12.55 153 12.60 79 0.00
2012-08-08 1440 5317442 1251 68684952 12.65 13.10 12.65 12.90 0.30 2.38% 12.85 5 12.90 36 0.00
2012-08-09 1440 3954174 1196 51731867 13.10 13.15 12.90 13.15 0.25 1.94% 13.10 58 13.15 1 0.00
2012-08-10 1440 2452200 739 32223026 13.20 13.25 13.00 13.15 0.00 0% 13.10 4 13.15 22 0.00
2012-08-13 1440 5705900 1399 76529772 13.15 13.60 12.90 13.30 0.15 1.14% 13.30 179 13.35 9 0.00
2012-08-14 1440 2210985 799 29129647 13.30 13.50 12.95 13.05 0.25 -1.88% 13.05 122 13.10 2 0.00
2012-08-15 1440 1745991 660 22834633 13.05 13.30 12.90 13.10 0.05 0.38% 13.05 63 13.10 68 0.00
2012-08-16 1440 2773684 812 36892022 13.10 13.45 13.05 13.25 0.15 1.15% 13.25 30 13.35 55 0.00
2012-08-17 1440 1682774 472 22449262 13.30 13.40 13.25 13.25 0.00 0% 13.25 366 13.30 14 0.00
2012-08-20 1440 3717239 797 49842350 13.40 13.50 13.25 13.30 0.05 0.38% 13.30 30 13.35 1 0.00
2012-08-21 1440 5365718 1468 72971808 13.50 13.75 13.35 13.70 0.40 3.01% 13.65 12 13.70 58 0.00
2012-08-22 1440 3746785 750 50727565 13.70 13.70 13.40 13.50 0.20 -1.46% 13.50 74 13.55 17 0.00
2012-08-23 1440 1919473 586 25645912 13.45 13.50 13.30 13.30 0.20 -1.48% 13.30 136 13.35 8 0.00
2012-08-24 1440 4312265 1207 58350825 13.40 13.75 13.25 13.45 0.15 1.13% 13.45 1 13.50 16 0.00
2012-08-27 1440 1002718 374 13425725 13.50 13.50 13.30 13.30 0.15 -1.12% 13.30 173 13.40 38 0.00
2012-08-28 1440 2103966 591 27697758 13.35 13.45 13.00 13.10 0.20 -1.5% 13.05 49 13.10 19 0.00
2012-08-29 1440 829777 283 10923677 13.15 13.30 13.10 13.15 0.05 0.38% 13.15 5 13.20 6 0.00
2012-08-30 1440 974550 345 12966784 13.15 13.40 13.15 13.25 0.10 0.76% 13.20 167 13.25 7 0.00
2012-08-31 1440 558502 174 7408096 13.20 13.35 13.20 13.35 0.10 0.75% 13.30 44 13.35 36 0.00
2012-09-03 1440 1702675 495 22729821 13.45 13.50 13.15 13.40 0.05 0.37% 13.40 14 13.45 69 0.00
2012-09-04 1440 937518 400 12515133 13.45 13.50 13.25 13.30 0.10 -0.75% 13.25 111 13.30 24 0.00
2012-09-05 1440 1444963 446 18970912 13.30 13.30 13.05 13.10 0.20 -1.5% 13.10 12 13.15 102 0.00
2012-09-06 1440 1387520 405 18191260 13.00 13.25 13.00 13.05 0.05 -0.38% 13.05 122 13.15 23 0.00
2012-09-07 1440 1341552 454 17825680 13.30 13.30 13.20 13.25 0.20 1.53% 13.25 51 13.30 53 0.00
2012-09-10 1440 9126499 1730 127564583 13.50 14.15 13.40 14.15 0.90 6.79% 14.15 17081 0.00 0 0.00
2012-09-11 1440 9526223 1993 134526929 14.15 14.25 13.90 13.90 0.25 -1.77% 13.90 57 13.95 5 0.00
2012-09-12 1440 11545772 2250 163761889 14.10 14.35 14.00 14.35 0.45 3.24% 14.35 42 14.40 279 0.00
2012-09-13 1440 6242025 1378 88975493 14.35 14.40 14.05 14.05 0.30 -2.09% 14.00 232 14.05 89 0.00
2012-09-14 1440 6769548 1792 95884522 14.35 14.40 13.95 14.05 0.00 0% 14.00 234 14.05 437 0.00
2012-09-17 1440 5985858 1552 86186255 14.60 14.60 14.25 14.30 0.25 1.78% 14.30 104 14.35 178 0.00
2012-09-18 1440 3345880 1200 47692389 14.30 14.45 14.15 14.30 0.00 0% 14.25 232 14.30 108 0.00
2012-09-19 1440 6698966 1931 97754405 14.30 14.80 14.30 14.50 0.20 1.4% 14.50 112 14.55 28 0.00
2012-09-20 1440 3609911 1059 52366306 14.50 14.65 14.35 14.55 0.05 0.34% 14.50 7 14.55 88 0.00
2012-09-21 1440 2836337 945 41312934 14.60 14.65 14.45 14.55 0.00 0% 14.55 1 14.60 55 0.00
2012-09-24 1440 4294408 1096 62839819 14.60 14.80 14.40 14.65 0.10 0.69% 14.65 38 14.70 55 0.00
2012-09-25 1440 3207540 1092 46556368 14.65 14.75 14.35 14.40 0.25 -1.71% 14.40 24 14.45 55 0.00
2012-09-26 1440 3004691 734 42751540 14.30 14.40 14.10 14.10 0.30 -2.08% 14.05 287 14.10 4 0.00
2012-09-27 1440 1999872 565 28260331 14.10 14.25 14.00 14.25 0.15 1.06% 14.20 51 14.25 91 0.00
2012-09-28 1440 1570651 393 22182590 14.30 14.30 14.00 14.20 0.05 -0.35% 14.10 2 14.20 58 0.00
2012-10-01 1440 3027149 842 43803877 14.30 14.65 14.30 14.40 0.20 1.41% 14.40 17 14.45 110 0.00
2012-10-02 1440 1302336 402 18840086 14.50 14.55 14.40 14.45 0.05 0.35% 14.45 41 14.50 13 0.00
2012-10-03 1440 1481480 372 21226334 14.50 14.50 14.20 14.20 0.25 -1.73% 14.20 73 14.25 66 0.00
2012-10-04 1440 3291658 1013 47587021 14.50 14.60 14.30 14.45 0.25 1.76% 14.45 95 14.50 56 0.00
2012-10-05 1440 2802972 706 40316393 14.60 14.60 14.20 14.20 0.25 -1.73% 14.20 210 14.30 10 0.00
2012-10-08 1440 1631000 448 23315744 14.30 14.45 14.15 14.30 0.10 0.7% 14.25 13 14.30 94 0.00
2012-10-09 1440 2074304 813 29727709 14.20 14.45 14.20 14.25 0.05 -0.35% 14.25 51 14.30 13 0.00
2012-10-11 1440 2491934 978 34837328 14.10 14.15 13.80 13.80 0.45 -3.16% 13.80 210 13.85 110 0.00
2012-10-12 1440 1179564 442 16321473 13.80 13.95 13.75 13.80 0.00 0% 13.80 93 13.85 57 0.00
2012-10-15 1440 706337 235 9723944 13.80 13.85 13.65 13.75 0.05 -0.36% 13.70 78 13.75 6 0.00
2012-10-16 1440 849597 247 11810512 13.90 13.95 13.75 13.95 0.20 1.45% 13.90 112 13.95 87 0.00
2012-10-17 1440 1075717 372 15054792 14.15 14.15 13.80 13.85 0.10 -0.72% 13.85 11 13.90 92 0.00
2012-10-18 1440 845987 276 11728516 13.90 13.95 13.80 13.80 0.05 -0.36% 13.80 199 13.90 248 0.00
2012-10-19 1440 835668 310 11562451 13.80 14.00 13.75 13.75 0.05 -0.36% 13.75 120 13.80 2 0.00
2012-10-22 1440 1822636 451 24797760 13.60 13.70 13.55 13.70 0.05 -0.36% 13.60 43 13.70 56 0.00
2012-10-23 1440 568922 274 7748181 13.70 13.70 13.60 13.60 0.10 -0.73% 13.60 254 13.65 81 0.00
2012-10-24 1440 1208605 290 16305565 13.50 13.55 13.40 13.50 0.10 -0.74% 13.45 105 13.50 143 0.00
2012-10-25 1440 1248041 313 16784140 13.55 13.60 13.30 13.40 0.10 -0.74% 13.40 2 13.45 51 0.00
2012-10-26 1440 2546790 714 33113660 13.40 13.40 12.75 12.75 0.65 -4.85% 12.75 57 12.80 2 0.00
2012-10-29 1440 2098200 555 26815034 12.75 12.90 12.70 12.75 0.00 0% 12.75 14 12.80 322 0.00
2012-10-30 1440 1231719 438 15939423 12.80 13.15 12.80 12.95 0.20 1.57% 12.90 21 12.95 181 0.00
2012-10-31 1440 899010 257 11567625 13.00 13.00 12.80 12.90 0.05 -0.39% 12.85 140 12.90 111 27.45
2012-11-01 1440 781065 282 10047138 12.90 12.95 12.75 12.95 0.05 0.39% 12.90 10 12.95 33 27.55
2012-11-02 1440 1146430 288 14950931 13.10 13.15 13.00 13.00 0.05 0.39% 12.95 42 13.00 100 27.66
2012-11-05 1440 490957 228 6391650 12.90 13.10 12.90 13.05 0.05 0.38% 12.95 20 13.05 95 27.77
2012-11-06 1440 557311 193 7259251 13.05 13.15 13.00 13.15 0.10 0.77% 13.10 1 13.15 72 27.98
2012-11-07 1440 822786 229 10813125 13.10 13.20 13.05 13.10 0.05 -0.38% 13.05 166 13.10 55 27.87
2012-11-08 1440 513724 212 6666532 12.90 13.05 12.90 13.00 0.10 -0.76% 12.95 62 13.00 35 27.66
2012-11-09 1440 1499719 480 19655316 12.90 13.25 12.85 13.15 0.15 1.15% 13.10 113 13.15 11 27.98
2012-11-12 1440 617522 222 8135339 13.25 13.25 13.05 13.15 0.00 0% 13.15 47 13.20 37 27.98
2012-11-13 1440 1085122 404 14097367 13.15 13.15 12.90 13.00 0.15 -1.14% 12.95 35 13.00 50 27.66
2012-11-14 1440 441354 155 5741114 13.00 13.10 12.90 13.00 0.00 0% 13.00 231 13.05 9 27.66
2012-11-15 1440 943910 361 12218431 12.90 13.05 12.80 12.95 0.05 -0.38% 12.95 11 13.00 33 27.55
2012-11-16 1440 1083993 416 14153806 12.90 13.15 12.90 13.00 0.05 0.39% 13.00 78 13.05 1 27.66
2012-11-19 1440 1163550 254 15171394 13.00 13.20 12.90 12.95 0.05 -0.38% 12.95 9 13.00 42 27.55
2012-11-20 1440 489164 169 6337450 13.00 13.10 12.90 12.90 0.05 -0.39% 12.90 54 12.95 17 27.45
2012-11-21 1440 760462 365 9794109 12.90 13.05 12.80 12.85 0.05 -0.39% 12.85 61 12.95 95 27.34
2012-11-22 1440 6475577 1246 80305363 12.90 12.90 12.15 12.25 0.60 -4.67% 12.20 134 12.25 538 26.06
2012-11-23 1440 2594089 912 32413663 12.35 12.60 12.35 12.60 0.35 2.86% 12.55 39 12.60 2 26.81
2012-11-26 1440 1540940 757 19708429 12.75 12.85 12.60 12.85 0.25 1.98% 12.80 59 12.85 76 27.34
2012-11-27 1440 1056153 528 13504454 12.85 12.85 12.70 12.85 0.00 0% 12.85 31 12.90 92 27.34
2012-11-28 1440 610539 352 7767992 12.80 12.85 12.65 12.75 0.10 -0.78% 12.70 94 12.80 23 27.13
2012-11-29 1440 866899 349 11152943 12.80 12.95 12.80 12.95 0.20 1.57% 12.90 99 12.95 110 27.55
2012-11-30 1440 1487613 509 19412026 12.95 13.15 12.95 13.00 0.05 0.39% 13.00 8 13.05 11 27.66
2012-12-03 1440 2349328 700 30991571 13.00 13.30 13.00 13.30 0.30 2.31% 13.20 40 13.30 175 28.30
2012-12-04 1440 951653 320 12593565 13.35 13.35 13.10 13.30 0.00 0% 13.25 10 13.30 51 28.30
2012-12-05 1440 1794657 510 23642401 13.30 13.30 13.10 13.20 0.10 -0.75% 13.20 103 13.25 106 28.09
2012-12-06 1440 957343 337 12694890 13.20 13.35 13.15 13.20 0.00 0% 13.20 1 13.25 22 28.09
2012-12-07 1440 830791 277 10988185 13.20 13.30 13.15 13.30 0.10 0.76% 13.20 6 13.30 104 28.30
2012-12-10 1440 1224411 211 16131400 13.35 13.35 13.15 13.20 0.10 -0.75% 13.15 118 13.20 21 28.09
2012-12-11 1440 842414 279 11025096 13.15 13.20 13.00 13.05 0.15 -1.14% 13.05 178 13.15 47 27.77
2012-12-12 1440 808007 289 10629782 13.05 13.30 13.05 13.10 0.05 0.38% 13.10 32 13.15 1 27.87
2012-12-13 1440 1138324 296 15054004 13.10 13.30 13.10 13.25 0.15 1.15% 13.20 105 13.25 44 28.19
2012-12-14 1440 673011 305 8889094 13.25 13.25 13.10 13.25 0.00 0% 13.20 10 13.25 106 28.19
2012-12-17 1440 6771220 1471 92083152 13.30 13.80 13.25 13.55 0.30 2.26% 13.55 25 13.60 35 28.83
2012-12-18 1440 1681738 493 22735610 13.70 13.70 13.40 13.40 0.15 -1.11% 13.40 181 13.45 11 28.51
2012-12-19 1440 7492370 1633 103235796 13.50 13.95 13.50 13.75 0.35 2.61% 13.75 20 13.80 69 29.26
2012-12-20 1440 1982698 678 26955517 13.70 13.70 13.50 13.60 0.15 -1.09% 13.55 129 13.60 10 28.94
2012-12-21 1440 1936782 666 26455745 13.70 13.75 13.55 13.60 0.00 0% 13.60 81 13.65 10 28.94
2012-12-22 1440 6729065 1675 93935510 13.60 14.30 13.55 14.10 0.50 3.68% 14.05 196 14.10 364 30.00
2012-12-24 1440 8904962 2588 127461604 14.05 14.50 14.00 14.30 0.20 1.42% 14.25 136 14.30 143 30.43
2012-12-25 1440 12874446 3341 187370968 14.50 14.80 14.30 14.35 0.05 0.35% 14.35 31 14.40 751 30.53
2012-12-26 1440 4820003 1303 68787934 14.35 14.45 14.05 14.05 0.30 -2.09% 14.05 439 14.10 2 29.89
2012-12-27 1440 2629190 869 37150058 14.05 14.35 14.00 14.05 0.00 0% 14.00 101 14.05 3 29.89
2012-12-28 1440 14449617 2576 208776313 14.20 14.70 14.20 14.65 0.60 4.27% 14.60 65 14.65 85 31.17