佳和(1449)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 2.20 0 0% | 2.20 0 0% | 2.20 0 0% | 2.20 0 0% | 2.20 0 0% | 2.20 0 0% | 2.20 0 0% | 2.23 0.03 1.36% | 2.31 0.08 3.59% | 2.40 0.09 3.9% | 2.31 -0.09 -3.75% | 2.32 0.01 0.43% | 2.32 0 0% | 2.40 0.08 3.45% | 2.40 0 0% | 2.28 | ||||||||||||||||
2 月 | 2.56 0.16 6.67% | 2.73 0.17 6.64% | 2.56 -0.17 -6.23% | 2.46 -0.1 -3.91% | 2.60 0.14 5.69% | 2.75 0.15 5.77% | 2.80 0.05 1.82% | 2.79 -0.01 -0.36% | 2.60 -0.19 -6.81% | 2.60 0 0% | 2.59 -0.01 -0.38% | 2.59 0 0% | 2.41 -0.18 -6.95% | 2.45 0.04 1.66% | 2.50 0.05 2.04% | 2.50 0 0% | 2.37 -0.13 -5.2% | 2.45 0.08 3.38% | 2.50 0.05 2.04% | 2.50 0 0% | 2.55 | |||||||||||
3 月 | 2.33 -0.17 -6.8% | 2.18 -0.15 -6.44% | 2.33 0.15 6.88% | 2.22 -0.11 -4.72% | 2.12 -0.1 -4.5% | 1.99 -0.13 -6.13% | 2.12 0.13 6.53% | 2.23 0.11 5.19% | 2.08 -0.15 -6.73% | 1.96 -0.12 -5.77% | 2.07 0.11 5.61% | 2.00 -0.07 -3.38% | 1.87 -0.13 -6.5% | 1.75 -0.12 -6.42% | 1.78 0.03 1.71% | 1.85 0.07 3.93% | 1.80 -0.05 -2.7% | 1.79 -0.01 -0.56% | 1.67 -0.12 -6.7% | 1.67 0 0% | 1.60 -0.07 -4.19% | 1.68 0.08 5% | 1.95 | |||||||||
4 月 | 1.79 0.11 6.55% | 1.75 -0.04 -2.23% | 1.87 0.12 6.86% | 2.00 0.13 6.95% | 1.90 -0.1 -5% | 1.82 -0.08 -4.21% | 1.73 -0.09 -4.95% | 1.62 -0.11 -6.36% | 1.73 0.11 6.79% | 1.64 -0.09 -5.2% | 1.72 0.08 4.88% | 1.82 0.1 5.81% | 1.82 0 0% | 1.70 -0.12 -6.59% | 1.77 0.07 4.12% | 1.76 | ||||||||||||||||
5 月 | 1.65 -0.12 -6.78% | 1.70 0.05 3.03% | 1.55 -0.15 -8.82% | 1.45 -0.1 -6.45% | 1.35 -0.1 -6.9% | 1.40 0.05 3.7% | 1.49 0.09 6.43% | 1.59 0.1 6.71% | 1.70 0.11 6.92% | 1.81 0.11 6.47% | 1.93 0.12 6.63% | 2.06 0.13 6.74% | 2.00 -0.06 -2.91% | 1.86 -0.14 -7% | 1.73 -0.13 -6.99% | 1.61 -0.12 -6.94% | 1.72 0.11 6.83% | 1.84 0.12 6.98% | 1.68 | |||||||||||||
6 月 | 1.84 0 0% | 1.84 0 0% | 1.95 0.11 5.98% | 1.85 -0.1 -5.13% | 1.90 0.05 2.7% | 2.03 0.13 6.84% | 1.89 -0.14 -6.9% | 1.76 -0.13 -6.88% | 1.76 0 0% | 1.76 0 0% | 1.76 0 0% | 1.64 -0.12 -6.82% | 1.53 -0.11 -6.71% | 1.63 0.1 6.54% | 1.74 0.11 6.75% | 1.8 | ||||||||||||||||
7 月 | 1.70 -0.04 -2.3% | 1.70 0 0% | 1.81 0.11 6.47% | 1.88 0.07 3.87% | 1.88 0 0% | 1.75 -0.13 -6.91% | 1.84 0.09 5.14% | 1.94 0.1 5.43% | 1.81 -0.13 -6.7% | 1.75 -0.06 -3.31% | 1.70 -0.05 -2.86% | 1.68 -0.02 -1.18% | 1.60 -0.08 -4.76% | 1.60 0 0% | 1.76 | |||||||||||||||||
8 月 | 1.69 0.09 5.63% | 1.72 0.03 1.78% | 1.70 -0.02 -1.16% | 1.70 0 0% | 1.70 0 0% | 1.70 0 0% | 1.72 0.02 1.18% | 1.70 -0.02 -1.16% | 1.70 0 0% | 1.70 0 0% | 1.70 0 0% | 1.70 0 0% | 1.68 -0.02 -1.18% | 1.70 0.02 1.19% | 1.70 0 0% | 1.70 0 0% | 1.70 0 0% | 1.71 0.01 0.59% | 1.71 0 0% | 1.71 0 0% | 1.70 -0.01 -0.58% | 1.80 0.1 5.88% | 1.71 | |||||||||
9 月 | 1.70 -0.1 -5.56% | 1.80 0.1 5.88% | 1.90 0.1 5.56% | 2.00 0.1 5.26% | 2.00 0 0% | 2.14 0.14 7% | 2.26 0.12 5.61% | 2.11 -0.15 -6.64% | 2.11 0 0% | 2.20 0.09 4.27% | 2.35 0.15 6.82% | 2.51 0.16 6.81% | 2.68 0.17 6.77% | 2.86 0.18 6.72% | 3.06 0.2 6.99% | 3.06 0 0% | 2.85 -0.21 -6.86% | 2.80 -0.05 -1.75% | 2.80 0 0% | 2.99 0.19 6.79% | 2.43 | |||||||||||
10 月 | 2.76 -0.23 -7.69% | 2.57 -0.19 -6.88% | 2.41 -0.16 -6.23% | 2.30 -0.11 -4.56% | 2.20 -0.1 -4.35% | 2.04 -0.16 -7.27% | 2.17 0.13 6.37% | 2.20 0.03 1.38% | 2.24 0.04 1.82% | 2.38 0.14 6.25% | 2.37 -0.01 -0.42% | 2.35 -0.02 -0.84% | 2.51 0.16 6.81% | 2.67 0.16 6.37% | 2.79 0.12 4.49% | 2.98 0.19 6.81% | 3.10 0.12 4.03% | 2.45 | ||||||||||||||
11 月 | 2.77 -0.33 -10.65% | 2.77 0 0% | 2.95 0.18 6.5% | 2.88 -0.07 -2.37% | 2.68 -0.2 -6.94% | 2.50 -0.18 -6.72% | 2.66 0.16 6.4% | 2.49 -0.17 -6.39% | 2.58 0.09 3.61% | 2.75 0.17 6.59% | 2.57 -0.18 -6.55% | 2.24 -0.33 -12.84% | 2.35 0.11 4.91% | 2.43 0.08 3.4% | 2.38 -0.05 -2.06% | 2.22 -0.16 -6.72% | 2.07 -0.15 -6.76% | 2.21 0.14 6.76% | 2.20 -0.01 -0.45% | 2.21 0.01 0.45% | 2.20 -0.01 -0.45% | 2.46 | ||||||||||
12 月 | 2.05 -0.15 -6.82% | 1.95 -0.1 -4.88% | 1.97 0.02 1.03% | 1.97 0 0% | 1.86 -0.11 -5.58% | 1.90 0.04 2.15% | 1.78 -0.12 -6.32% | 1.80 0.02 1.12% | 1.85 0.05 2.78% | 1.85 0 0% | 1.85 0 0% | 1.85 0 0% | 1.85 0 0% | 1.92 0.07 3.78% | 2.02 0.1 5.21% | 2.05 0.03 1.49% | 2.10 0.05 2.44% | 2.01 -0.09 -4.29% | 2.00 -0.01 -0.5% | 2.10 0.1 5% | 1.94 |
說明:最高漲幅:7%最低跌幅:-12.84% 最高價:3.10最低價:1.35平均價:2.07,灰色底表示週末,漲116天(11.2)元,跌120天(-13.52)元,平盤55天
7%=37,6%=22,5%=10,4%=13,3%=8,2%=13,1%=11,0%=57,-0%=2,-1%=2,-2%=2,-3%=4,-4%=6,-5%=6,-6%=7,-7%=8,-8%=13,-9%=14,-10%=16,-11%=40,
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 | 1449 | 31916 | 10 | 70389 | 2.20 | 2.24 | 2.20 | 2.20 | 0.01 | 0% | 2.20 | 26 | 2.24 | 1 | 0.00 |
2012-01-03 | 1449 | 34158 | 9 | 75075 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0% | 2.20 | 27 | 2.25 | 2 | 0.00 |
2012-01-04 | 1449 | 60824 | 5 | 133763 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0% | 2.14 | 8 | 2.20 | 1 | 0.00 |
2012-01-05 | 1449 | 100922 | 14 | 221872 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0% | 2.20 | 40 | 2.28 | 8 | 0.00 |
2012-01-06 | 1449 | 14868 | 6 | 32683 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0% | 2.20 | 16 | 2.28 | 8 | 0.00 |
2012-01-09 | 1449 | 8711 | 8 | 19059 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0% | 2.20 | 53 | 2.27 | 1 | 0.00 |
2012-01-10 | 1449 | 2530 | 7 | 5565 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0% | 2.20 | 73 | 2.28 | 8 | 0.00 |
2012-01-11 | 1449 | 584719 | 12 | 1304180 | 2.22 | 2.28 | 2.22 | 2.23 | 0.03 | 1.36% | 2.22 | 59 | 2.28 | 1 | 0.00 |
2012-01-12 | 1449 | 404005 | 10 | 932927 | 2.30 | 2.31 | 2.30 | 2.31 | 0.08 | 3.59% | 2.22 | 13 | 2.37 | 1 | 0.00 |
2012-01-13 | 1449 | 114985 | 18 | 268713 | 2.30 | 2.40 | 2.30 | 2.40 | 0.09 | 3.9% | 2.30 | 15 | 2.40 | 209 | 0.00 |
2012-01-16 | 1449 | 3000 | 2 | 6930 | 2.31 | 2.31 | 2.31 | 2.31 | 0.09 | -3.75% | 2.31 | 40 | 2.50 | 1 | 0.00 |
2012-01-17 | 1449 | 6386 | 6 | 14704 | 2.31 | 2.32 | 2.31 | 2.32 | 0.01 | 0.43% | 2.32 | 39 | 2.46 | 1 | 0.00 |
2012-01-18 | 1449 | 45335 | 8 | 104903 | 2.31 | 2.32 | 2.31 | 2.32 | 0.00 | 0% | 2.32 | 61 | 2.37 | 8 | 0.00 |
2012-01-30 | 1449 | 30705 | 16 | 73010 | 2.16 | 2.46 | 2.16 | 2.40 | 0.08 | 3.45% | 2.40 | 5 | 2.47 | 1 | 0.00 |
2012-01-31 | 1449 | 12417 | 5 | 29779 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 0% | 2.40 | 121 | 2.46 | 10 | 0.00 |
2012-02-01 | 1449 | 54497 | 14 | 134895 | 2.40 | 2.56 | 2.40 | 2.56 | 0.16 | 6.67% | 2.56 | 4 | 0.00 | 0 | 0.00 |
2012-02-02 | 1449 | 22977 | 14 | 62072 | 2.70 | 2.73 | 2.70 | 2.73 | 0.17 | 6.64% | 2.73 | 4 | 0.00 | 0 | 0.00 |
2012-02-03 | 1449 | 14200 | 12 | 37174 | 2.73 | 2.73 | 2.56 | 2.56 | 0.17 | -6.23% | 2.56 | 36 | 2.71 | 1 | 0.00 |
2012-02-04 | 1449 | 101999 | 11 | 251196 | 2.70 | 2.70 | 2.46 | 2.46 | 0.10 | -3.91% | 0.00 | 0 | 2.70 | 1 | 0.00 |
2012-02-06 | 1449 | 7382 | 4 | 18584 | 2.30 | 2.62 | 2.30 | 2.60 | 0.14 | 5.69% | 2.60 | 4 | 0.00 | 0 | 0.00 |
2012-02-07 | 1449 | 10113 | 5 | 27810 | 2.75 | 2.75 | 2.75 | 2.75 | 0.15 | 5.77% | 0.00 | 0 | 2.75 | 1 | 0.00 |
2012-02-08 | 1449 | 3619 | 9 | 9969 | 2.80 | 2.80 | 2.80 | 2.80 | 0.05 | 1.82% | 2.80 | 8 | 2.85 | 2 | 0.00 |
2012-02-09 | 1449 | 6277 | 9 | 17422 | 2.79 | 2.79 | 2.79 | 2.79 | 0.01 | -0.36% | 2.79 | 4 | 2.80 | 20 | 0.00 |
2012-02-10 | 1449 | 10485 | 6 | 27265 | 2.60 | 2.60 | 2.60 | 2.60 | 0.19 | -6.81% | 2.60 | 32 | 2.78 | 1 | 0.00 |
2012-02-13 | 1449 | 12892 | 15 | 33438 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0% | 0.00 | 0 | 2.60 | 2 | 0.00 |
2012-02-14 | 1449 | 20847 | 8 | 53991 | 2.59 | 2.59 | 2.59 | 2.59 | 0.01 | -0.38% | 0.00 | 0 | 2.59 | 3 | 0.00 |
2012-02-15 | 1449 | 38040 | 5 | 98518 | 2.59 | 2.59 | 2.59 | 2.59 | 0.00 | 0% | 0.00 | 0 | 2.41 | 20 | 0.00 |
2012-02-16 | 1449 | 26475 | 7 | 64644 | 2.55 | 2.55 | 2.41 | 2.41 | 0.18 | -6.95% | 2.41 | 46 | 2.55 | 5 | 0.00 |
2012-02-17 | 1449 | 42552 | 17 | 99543 | 2.25 | 2.45 | 2.25 | 2.45 | 0.04 | 1.66% | 2.45 | 98 | 2.46 | 1 | 0.00 |
2012-02-20 | 1449 | 21767 | 15 | 53464 | 2.43 | 2.50 | 2.43 | 2.50 | 0.05 | 2.04% | 2.50 | 79 | 2.61 | 1 | 0.00 |
2012-02-21 | 1449 | 7993 | 12 | 19981 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0% | 2.50 | 2 | 2.62 | 1 | 0.00 |
2012-02-22 | 1449 | 1508 | 3 | 3563 | 2.37 | 2.37 | 2.37 | 2.37 | 0.13 | -5.2% | 2.37 | 1 | 2.50 | 5 | 0.00 |
2012-02-23 | 1449 | 2000 | 2 | 4750 | 2.30 | 2.45 | 2.30 | 2.45 | 0.08 | 3.38% | 2.31 | 1 | 2.45 | 1 | 0.00 |
2012-02-24 | 1449 | 14654 | 18 | 35096 | 2.30 | 2.50 | 2.30 | 2.50 | 0.05 | 2.04% | 2.40 | 3 | 2.50 | 10 | 0.00 |
2012-02-29 | 1449 | 7141 | 14 | 17085 | 2.34 | 2.50 | 2.34 | 2.50 | 0.00 | 0% | 2.40 | 20 | 2.50 | 2 | 0.00 |
2012-03-01 | 1449 | 20918 | 16 | 50257 | 2.47 | 2.47 | 2.33 | 2.33 | 0.17 | -6.8% | 0.00 | 0 | 2.33 | 1 | 0.00 |
2012-03-02 | 1449 | 32829 | 19 | 75071 | 2.33 | 2.33 | 2.18 | 2.18 | 0.15 | -6.44% | 2.18 | 2 | 2.28 | 3 | 0.00 |
2012-03-03 | 1449 | 78153 | 23 | 181633 | 2.30 | 2.33 | 2.30 | 2.33 | 0.15 | 6.88% | 2.32 | 1 | 2.33 | 12 | 0.00 |
2012-03-05 | 1449 | 30000 | 9 | 69300 | 2.49 | 2.49 | 2.22 | 2.22 | 0.11 | -4.72% | 2.18 | 2 | 2.40 | 10 | 0.00 |
2012-03-06 | 1449 | 2001 | 3 | 4372 | 2.25 | 2.25 | 2.12 | 2.12 | 0.10 | -4.5% | 2.12 | 1 | 2.22 | 1 | 0.00 |
2012-03-07 | 1449 | 101009 | 21 | 213983 | 2.22 | 2.22 | 1.99 | 1.99 | 0.13 | -6.13% | 1.99 | 1 | 2.10 | 18 | 0.00 |
2012-03-08 | 1449 | 38827 | 18 | 80187 | 2.00 | 2.12 | 2.00 | 2.12 | 0.13 | 6.53% | 2.04 | 3 | 2.12 | 16 | 0.00 |
2012-03-09 | 1449 | 49791 | 17 | 105482 | 2.12 | 2.23 | 2.00 | 2.23 | 0.11 | 5.19% | 2.01 | 4 | 2.23 | 12 | 0.00 |
2012-03-12 | 1449 | 37002 | 13 | 77504 | 2.09 | 2.10 | 2.08 | 2.08 | 0.15 | -6.73% | 2.08 | 1 | 2.10 | 23 | 0.00 |
2012-03-13 | 1449 | 7104 | 11 | 13931 | 1.97 | 1.97 | 1.96 | 1.96 | 0.12 | -5.77% | 1.96 | 1 | 2.11 | 4 | 0.00 |
2012-03-14 | 1449 | 1335 | 4 | 2742 | 2.07 | 2.07 | 2.07 | 2.07 | 0.11 | 5.61% | 1.86 | 5 | 1.95 | 1 | 0.00 |
2012-03-15 | 1449 | 69674 | 16 | 139528 | 2.19 | 2.19 | 1.96 | 2.00 | 0.07 | -3.38% | 2.00 | 8 | 2.14 | 4 | 0.00 |
2012-03-16 | 1449 | 15706 | 18 | 30369 | 2.00 | 2.00 | 1.87 | 1.87 | 0.13 | -6.5% | 1.87 | 1 | 2.00 | 1 | 0.00 |
2012-03-19 | 1449 | 4500 | 5 | 7859 | 1.75 | 1.75 | 1.75 | 1.75 | 0.12 | -6.42% | 1.78 | 2 | 1.87 | 3 | 0.00 |
2012-03-21 | 1449 | 2297 | 3 | 4061 | 1.78 | 1.78 | 1.78 | 1.78 | 0.00 | 1.71% | 1.78 | 19 | 1.80 | 1 | 0.00 |
2012-03-22 | 1449 | 6290 | 7 | 11304 | 1.70 | 1.85 | 1.70 | 1.85 | 0.07 | 3.93% | 1.70 | 2 | 1.85 | 2 | 0.00 |
2012-03-23 | 1449 | 2900 | 3 | 5219 | 1.80 | 1.80 | 1.80 | 1.80 | 0.05 | -2.7% | 1.80 | 3 | 1.85 | 3 | 0.00 |
2012-03-26 | 1449 | 19865 | 10 | 35195 | 1.69 | 1.80 | 1.68 | 1.79 | 0.01 | -0.56% | 1.68 | 1 | 1.79 | 3 | 0.00 |
2012-03-27 | 1449 | 43740 | 19 | 73312 | 1.68 | 1.68 | 1.67 | 1.67 | 0.12 | -6.7% | 0.00 | 0 | 1.67 | 5 | 0.00 |
2012-03-28 | 1449 | 22381 | 9 | 37250 | 1.67 | 1.67 | 1.67 | 1.67 | 0.00 | 0% | 1.62 | 1 | 1.68 | 3 | 0.00 |
2012-03-29 | 1449 | 1000 | 1 | 1600 | 1.60 | 1.60 | 1.60 | 1.60 | 0.07 | -4.19% | 1.58 | 10 | 1.60 | 7 | 0.00 |
2012-03-30 | 1449 | 6037 | 7 | 9676 | 1.51 | 1.68 | 1.51 | 1.68 | 0.08 | 5% | 1.53 | 2 | 1.67 | 3 | 0.00 |
2012-04-02 | 1449 | 12314 | 13 | 21643 | 1.59 | 1.79 | 1.59 | 1.79 | 0.11 | 6.55% | 1.61 | 2 | 1.79 | 1 | 0.00 |
2012-04-03 | 1449 | 11064 | 11 | 18885 | 1.70 | 1.75 | 1.70 | 1.75 | 0.04 | -2.23% | 1.75 | 8 | 1.76 | 1 | 0.00 |
2012-04-05 | 1449 | 47048 | 13 | 79682 | 1.63 | 1.87 | 1.63 | 1.87 | 0.12 | 6.86% | 1.87 | 8 | 0.00 | 0 | 0.00 |
2012-04-06 | 1449 | 11636 | 9 | 22972 | 1.79 | 2.00 | 1.79 | 2.00 | 0.13 | 6.95% | 1.82 | 5 | 2.00 | 19 | 0.00 |
2012-04-10 | 1449 | 3557 | 9 | 6724 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | -5% | 1.88 | 2 | 2.04 | 3 | 0.00 |
2012-04-12 | 1449 | 4260 | 7 | 7701 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | -4.21% | 1.81 | 3 | 1.91 | 1 | 0.00 |
2012-04-13 | 1449 | 2001 | 2 | 3461 | 1.73 | 1.73 | 1.73 | 1.73 | 0.09 | -4.95% | 1.73 | 1 | 1.85 | 2 | 0.00 |
2012-04-17 | 1449 | 1010000 | 8 | 1636200 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00 | -6.36% | 0.00 | 0 | 1.62 | 3 | 0.00 |
2012-04-18 | 1449 | 44270 | 17 | 76314 | 1.70 | 1.73 | 1.70 | 1.73 | 0.11 | 6.79% | 1.70 | 1 | 0.00 | 0 | 0.00 |
2012-04-19 | 1449 | 4669 | 8 | 7654 | 1.64 | 1.64 | 1.64 | 1.64 | 0.09 | -5.2% | 1.64 | 5 | 1.83 | 3 | 0.00 |
2012-04-20 | 1449 | 22969 | 7 | 38705 | 1.64 | 1.72 | 1.64 | 1.72 | 0.08 | 4.88% | 1.66 | 2 | 1.72 | 1 | 0.00 |
2012-04-23 | 1449 | 11000 | 2 | 19020 | 1.72 | 1.82 | 1.72 | 1.82 | 0.10 | 5.81% | 1.69 | 2 | 1.80 | 2 | 0.00 |
2012-04-24 | 1449 | 3000 | 3 | 5460 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 0% | 1.72 | 2 | 1.90 | 2 | 0.00 |
2012-04-25 | 1449 | 1012782 | 9 | 1721924 | 1.71 | 1.71 | 1.70 | 1.70 | 0.12 | -6.59% | 1.70 | 10 | 1.71 | 37 | 0.00 |
2012-04-26 | 1449 | 55462 | 13 | 89685 | 1.60 | 1.77 | 1.60 | 1.77 | 0.07 | 4.12% | 1.61 | 5 | 1.81 | 3 | 0.00 |
2012-05-03 | 1449 | 2000 | 1 | 3300 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | -6.78% | 0.00 | 0 | 1.65 | 8 | 0.00 |
2012-05-04 | 1449 | 4859 | 5 | 7936 | 1.56 | 1.70 | 1.56 | 1.70 | 0.05 | 3.03% | 1.58 | 12 | 1.69 | 1 | 0.00 |
2012-05-09 | 1449 | 20081 | 5 | 31125 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | -8.82% | 1.56 | 2 | 1.66 | 4 | 0.00 |
2012-05-10 | 1449 | 13000 | 6 | 19750 | 1.55 | 1.55 | 1.45 | 1.45 | 0.10 | -6.45% | 0.00 | 0 | 1.45 | 18 | 0.00 |
2012-05-11 | 1449 | 27000 | 6 | 36450 | 1.35 | 1.35 | 1.35 | 1.35 | 0.10 | -6.9% | 1.35 | 28 | 1.45 | 2 | 0.00 |
2012-05-14 | 1449 | 57882 | 16 | 80947 | 1.43 | 1.44 | 1.39 | 1.40 | 0.05 | 3.7% | 1.39 | 22 | 1.40 | 1 | 0.00 |
2012-05-15 | 1449 | 10787 | 10 | 15960 | 1.49 | 1.49 | 1.49 | 1.49 | 0.09 | 6.43% | 1.49 | 55 | 0.00 | 0 | 0.00 |
2012-05-16 | 1449 | 18947 | 11 | 30124 | 1.59 | 1.59 | 1.59 | 1.59 | 0.10 | 6.71% | 1.59 | 5 | 0.00 | 0 | 0.00 |
2012-05-17 | 1449 | 20594 | 9 | 35002 | 1.70 | 1.70 | 1.70 | 1.70 | 0.11 | 6.92% | 1.70 | 34 | 0.00 | 0 | 0.00 |
2012-05-18 | 1449 | 29708 | 10 | 53721 | 1.80 | 1.81 | 1.80 | 1.81 | 0.11 | 6.47% | 1.81 | 16 | 0.00 | 0 | 0.00 |
2012-05-21 | 1449 | 3101 | 5 | 5983 | 1.93 | 1.93 | 1.93 | 1.93 | 0.12 | 6.63% | 1.93 | 122 | 0.00 | 0 | 0.00 |
2012-05-22 | 1449 | 70209 | 23 | 143954 | 2.06 | 2.06 | 2.06 | 2.06 | 0.13 | 6.74% | 1.83 | 2 | 2.06 | 12 | 0.00 |
2012-05-23 | 1449 | 26684 | 17 | 56958 | 2.20 | 2.20 | 2.00 | 2.00 | 0.06 | -2.91% | 0.00 | 0 | 2.00 | 5 | 0.00 |
2012-05-24 | 1449 | 1500 | 3 | 2789 | 1.86 | 1.86 | 1.86 | 1.86 | 0.14 | -7% | 0.00 | 0 | 1.86 | 5 | 0.00 |
2012-05-25 | 1449 | 75500 | 7 | 130614 | 1.73 | 1.73 | 1.73 | 1.73 | 0.13 | -6.99% | 0.00 | 0 | 1.86 | 3 | 0.00 |
2012-05-29 | 1449 | 11275 | 9 | 18342 | 1.61 | 1.80 | 1.61 | 1.61 | 0.00 | -6.94% | 1.62 | 3 | 0.00 | 0 | 0.00 |
2012-05-30 | 1449 | 16450 | 8 | 27552 | 1.61 | 1.72 | 1.61 | 1.72 | 0.11 | 6.83% | 1.72 | 6 | 0.00 | 0 | 0.00 |
2012-05-31 | 1449 | 1000 | 1 | 1840 | 1.84 | 1.84 | 1.84 | 1.84 | 0.12 | 6.98% | 1.67 | 3 | 1.84 | 9 | 0.00 |
2012-06-04 | 1449 | 1000 | 1 | 1840 | 1.84 | 1.84 | 1.84 | 1.84 | 0.00 | 0% | 0.00 | 0 | 1.72 | 1 | 0.00 |
2012-06-05 | 1449 | 1500 | 2 | 2710 | 1.84 | 1.84 | 1.84 | 1.84 | 0.00 | 0% | 0.00 | 0 | 1.96 | 1 | 0.00 |
2012-06-06 | 1449 | 1000 | 1 | 1950 | 1.95 | 1.95 | 1.95 | 1.95 | 0.11 | 5.98% | 0.00 | 0 | 1.95 | 9 | 0.00 |
2012-06-08 | 1449 | 25822 | 8 | 47962 | 1.94 | 1.94 | 1.82 | 1.85 | 0.00 | -5.13% | 1.85 | 3 | 1.94 | 7 | 0.00 |
2012-06-11 | 1449 | 6179 | 5 | 11721 | 1.90 | 1.90 | 1.90 | 1.90 | 0.05 | 2.7% | 0.00 | 0 | 0.00 | 0 | 0.00 |
2012-06-13 | 1449 | 19353 | 5 | 39246 | 2.03 | 2.03 | 2.03 | 2.03 | 0.00 | 6.84% | 0.00 | 0 | 2.03 | 13 | 0.00 |
2012-06-14 | 1449 | 5469 | 3 | 10336 | 1.89 | 1.89 | 1.89 | 1.89 | 0.14 | -6.9% | 0.00 | 0 | 1.89 | 3 | 0.00 |
2012-06-15 | 1449 | 12891 | 8 | 22687 | 1.76 | 1.76 | 1.76 | 1.76 | 0.13 | -6.88% | 0.00 | 0 | 1.76 | 6 | 0.00 |
2012-06-18 | 1449 | 69000 | 6 | 121440 | 1.76 | 1.76 | 1.76 | 1.76 | 0.00 | 0% | 1.76 | 13 | 1.84 | 1 | 0.00 |
2012-06-19 | 1449 | 2000 | 2 | 3520 | 1.76 | 1.76 | 1.76 | 1.76 | 0.00 | 0% | 1.76 | 3 | 1.87 | 2 | 0.00 |
2012-06-25 | 1449 | 1100 | 2 | 1936 | 1.76 | 1.76 | 1.76 | 1.76 | 0.00 | 0% | 0.00 | 0 | 1.64 | 1 | 0.00 |
2012-06-26 | 1449 | 12820 | 9 | 21032 | 1.64 | 1.64 | 1.64 | 1.64 | 0.12 | -6.82% | 1.64 | 4 | 1.82 | 1 | 0.00 |
2012-06-27 | 1449 | 4050 | 4 | 6198 | 1.53 | 1.53 | 1.53 | 1.53 | 0.11 | -6.71% | 1.53 | 5 | 1.68 | 2 | 0.00 |
2012-06-28 | 1449 | 9879 | 8 | 15976 | 1.62 | 1.63 | 1.62 | 1.63 | 0.10 | 6.54% | 1.54 | 5 | 0.00 | 0 | 0.00 |
2012-06-29 | 1449 | 13529 | 8 | 20927 | 1.53 | 1.74 | 1.53 | 1.74 | 0.11 | 6.75% | 1.74 | 2 | 0.00 | 0 | 0.00 |
2012-07-04 | 1449 | 5618 | 6 | 9506 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | -2.3% | 1.59 | 16 | 1.70 | 3 | 0.00 |
2012-07-05 | 1449 | 1613 | 5 | 2704 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0% | 1.70 | 5 | 1.80 | 2 | 0.00 |
2012-07-10 | 1449 | 60212 | 17 | 108569 | 1.60 | 1.81 | 1.60 | 1.81 | 0.00 | 6.47% | 1.62 | 5 | 1.81 | 10 | 0.00 |
2012-07-13 | 1449 | 1074 | 2 | 2008 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00 | 3.87% | 1.69 | 2 | 0.00 | 0 | 0.00 |
2012-07-16 | 1449 | 11441 | 3 | 21464 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00 | 0% | 1.75 | 10 | 1.88 | 3 | 0.00 |
2012-07-17 | 1449 | 2000 | 2 | 3730 | 1.98 | 1.98 | 1.75 | 1.75 | 0.13 | -6.91% | 1.75 | 4 | 1.99 | 1 | 0.00 |
2012-07-18 | 1449 | 1000 | 1 | 1840 | 1.84 | 1.84 | 1.84 | 1.84 | 0.09 | 5.14% | 1.65 | 4 | 1.82 | 1 | 0.00 |
2012-07-19 | 1449 | 2805 | 5 | 5260 | 1.94 | 1.94 | 1.94 | 1.94 | 0.10 | 5.43% | 1.72 | 4 | 1.94 | 3 | 0.00 |
2012-07-20 | 1449 | 8000 | 2 | 14480 | 1.81 | 1.81 | 1.81 | 1.81 | 0.13 | -6.7% | 1.81 | 6 | 1.89 | 2 | 0.00 |
2012-07-23 | 1449 | 29532 | 6 | 52313 | 1.81 | 1.81 | 1.75 | 1.75 | 0.06 | -3.31% | 1.69 | 5 | 1.80 | 2 | 0.00 |
2012-07-24 | 1449 | 14391 | 4 | 24448 | 1.70 | 1.70 | 1.70 | 1.70 | 0.05 | -2.86% | 1.70 | 6 | 1.82 | 3 | 0.00 |
2012-07-26 | 1449 | 20341 | 3 | 34349 | 1.70 | 1.70 | 1.68 | 1.68 | 0.00 | -1.18% | 1.60 | 2 | 1.68 | 8 | 0.00 |
2012-07-27 | 1449 | 24277 | 11 | 38513 | 1.57 | 1.60 | 1.57 | 1.60 | 0.08 | -4.76% | 1.57 | 7 | 1.78 | 4 | 0.00 |
2012-07-30 | 1449 | 2798 | 8 | 4348 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0% | 1.60 | 9 | 1.69 | 1 | 0.00 |
2012-08-01 | 1449 | 3000 | 2 | 5070 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00 | 5.62% | 1.67 | 2 | 1.69 | 2 | 0.00 |
2012-08-03 | 1449 | 5999 | 6 | 10337 | 1.77 | 1.77 | 1.72 | 1.72 | 0.03 | 1.78% | 1.72 | 1 | 1.77 | 30 | 0.00 |
2012-08-06 | 1449 | 14935 | 7 | 25351 | 1.70 | 1.70 | 1.70 | 1.70 | 0.02 | -1.16% | 1.70 | 26 | 1.81 | 1 | 0.00 |
2012-08-07 | 1449 | 33389 | 8 | 56752 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0% | 1.70 | 17 | 1.77 | 1 | 0.00 |
2012-08-08 | 1449 | 20589 | 3 | 34953 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0% | 1.70 | 30 | 0.00 | 0 | 0.00 |
2012-08-09 | 1449 | 5182 | 4 | 8714 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0% | 1.70 | 36 | 1.80 | 2 | 0.00 |
2012-08-10 | 1449 | 20296 | 3 | 34890 | 1.72 | 1.72 | 1.72 | 1.72 | 0.02 | 1.18% | 1.70 | 15 | 1.72 | 3 | 0.00 |
2012-08-13 | 1449 | 26574 | 5 | 45135 | 1.70 | 1.70 | 1.70 | 1.70 | 0.02 | -1.16% | 1.70 | 32 | 1.83 | 3 | 0.00 |
2012-08-14 | 1449 | 4190 | 6 | 6994 | 1.69 | 1.70 | 1.69 | 1.70 | 0.00 | 0% | 1.70 | 12 | 0.00 | 0 | 0.00 |
2012-08-15 | 1449 | 66270 | 11 | 112569 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0% | 1.61 | 3 | 1.70 | 10 | 0.00 |
2012-08-16 | 1449 | 38999 | 8 | 66217 | 1.69 | 1.70 | 1.69 | 1.70 | 0.00 | 0% | 1.60 | 5 | 1.70 | 51 | 0.00 |
2012-08-17 | 1449 | 37429 | 7 | 63607 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0% | 0.00 | 0 | 1.70 | 55 | 0.00 |
2012-08-20 | 1449 | 36075 | 5 | 61300 | 1.70 | 1.70 | 1.68 | 1.68 | 0.02 | -1.18% | 1.68 | 9 | 1.70 | 16 | 0.00 |
2012-08-21 | 1449 | 45000 | 3 | 76500 | 1.70 | 1.70 | 1.70 | 1.70 | 0.02 | 1.19% | 1.59 | 3 | 1.70 | 25 | 0.00 |
2012-08-22 | 1449 | 56000 | 5 | 95200 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0% | 0.00 | 0 | 1.70 | 48 | 0.00 |
2012-08-23 | 1449 | 35262 | 4 | 59927 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0% | 0.00 | 0 | 1.70 | 15 | 0.00 |
2012-08-24 | 1449 | 66109 | 9 | 111777 | 1.59 | 1.70 | 1.59 | 1.70 | 0.00 | 0% | 1.68 | 10 | 1.70 | 21 | 0.00 |
2012-08-27 | 1449 | 57998 | 13 | 100735 | 1.70 | 1.79 | 1.70 | 1.71 | 0.01 | 0.59% | 1.71 | 28 | 1.75 | 20 | 0.00 |
2012-08-28 | 1449 | 123000 | 7 | 210030 | 1.70 | 1.71 | 1.70 | 1.71 | 0.00 | 0% | 1.71 | 23 | 1.80 | 2 | 0.00 |
2012-08-29 | 1449 | 105425 | 12 | 179866 | 1.71 | 1.71 | 1.70 | 1.71 | 0.00 | 0% | 1.71 | 7 | 1.80 | 10 | 0.00 |
2012-08-30 | 1449 | 118272 | 15 | 201348 | 1.70 | 1.71 | 1.70 | 1.70 | 0.01 | -0.58% | 1.70 | 55 | 0.00 | 0 | 0.00 |
2012-08-31 | 1449 | 96544 | 10 | 170562 | 1.70 | 1.80 | 1.70 | 1.80 | 0.10 | 5.88% | 1.80 | 19 | 0.00 | 0 | 0.00 |
2012-09-03 | 1449 | 271245 | 18 | 461108 | 1.70 | 1.71 | 1.70 | 1.70 | 0.10 | -5.56% | 1.70 | 146 | 0.00 | 0 | 0.00 |
2012-09-04 | 1449 | 8940 | 3 | 15960 | 1.80 | 1.80 | 1.80 | 1.80 | 0.10 | 5.88% | 1.80 | 42 | 0.00 | 0 | 0.00 |
2012-09-05 | 1449 | 15455 | 6 | 27622 | 1.71 | 1.90 | 1.71 | 1.90 | 0.10 | 5.56% | 1.90 | 9 | 0.00 | 0 | 0.00 |
2012-09-06 | 1449 | 23869 | 12 | 47355 | 1.95 | 2.00 | 1.95 | 2.00 | 0.10 | 5.26% | 2.00 | 2 | 2.02 | 2 | 0.00 |
2012-09-07 | 1449 | 10130 | 4 | 20258 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0% | 1.87 | 2 | 2.00 | 42 | 0.00 |
2012-09-10 | 1449 | 12990 | 11 | 27380 | 2.00 | 2.14 | 2.00 | 2.14 | 0.14 | 7% | 2.12 | 6 | 2.14 | 1 | 0.00 |
2012-09-11 | 1449 | 19082 | 15 | 42471 | 2.27 | 2.27 | 2.01 | 2.26 | 0.12 | 5.61% | 2.23 | 1 | 2.26 | 10 | 0.00 |
2012-09-12 | 1449 | 15323 | 12 | 33182 | 2.25 | 2.25 | 2.11 | 2.11 | 0.15 | -6.64% | 0.00 | 0 | 2.11 | 10 | 0.00 |
2012-09-13 | 1449 | 1299 | 2 | 2719 | 2.11 | 2.11 | 2.11 | 2.11 | 0.00 | 0% | 2.10 | 4 | 2.17 | 4 | 0.00 |
2012-09-14 | 1449 | 18999 | 14 | 41397 | 2.10 | 2.23 | 2.10 | 2.20 | 0.09 | 4.27% | 2.15 | 2 | 2.20 | 13 | 0.00 |
2012-09-17 | 1449 | 36731 | 20 | 86314 | 2.35 | 2.35 | 2.35 | 2.35 | 0.15 | 6.82% | 2.35 | 180 | 0.00 | 0 | 0.00 |
2012-09-18 | 1449 | 63390 | 24 | 159105 | 2.51 | 2.51 | 2.51 | 2.51 | 0.16 | 6.81% | 2.51 | 106 | 0.00 | 0 | 0.00 |
2012-09-19 | 1449 | 88325 | 35 | 236705 | 2.68 | 2.68 | 2.68 | 2.68 | 0.17 | 6.77% | 2.68 | 185 | 0.00 | 0 | 0.00 |
2012-09-20 | 1449 | 81175 | 27 | 232158 | 2.86 | 2.86 | 2.86 | 2.86 | 0.18 | 6.72% | 2.86 | 294 | 0.00 | 0 | 0.00 |
2012-09-21 | 1449 | 205012 | 61 | 609231 | 3.06 | 3.06 | 2.68 | 3.06 | 0.20 | 6.99% | 3.06 | 7 | 0.00 | 0 | 0.00 |
2012-09-24 | 1449 | 30485 | 18 | 92293 | 3.06 | 3.06 | 2.99 | 3.06 | 0.00 | 0% | 3.06 | 11 | 3.25 | 6 | 0.00 |
2012-09-25 | 1449 | 54436 | 10 | 157652 | 3.06 | 3.08 | 2.85 | 2.85 | 0.21 | -6.86% | 0.00 | 0 | 2.85 | 24 | 0.00 |
2012-09-26 | 1449 | 32515 | 16 | 87769 | 2.85 | 2.85 | 2.66 | 2.80 | 0.05 | -1.75% | 2.66 | 5 | 2.80 | 22 | 0.00 |
2012-09-27 | 1449 | 10050 | 3 | 28135 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 0% | 2.72 | 2 | 2.78 | 20 | 0.00 |
2012-09-28 | 1449 | 28585 | 10 | 79837 | 2.80 | 2.99 | 2.80 | 2.99 | 0.19 | 6.79% | 2.80 | 16 | 0.00 | 0 | 0.00 |
2012-10-03 | 1449 | 23000 | 6 | 63480 | 2.76 | 2.76 | 2.76 | 2.76 | 0.00 | -7.69% | 2.76 | 2 | 2.90 | 1 | 0.00 |
2012-10-04 | 1449 | 20071 | 3 | 51582 | 2.57 | 2.57 | 2.57 | 2.57 | 0.19 | -6.88% | 0.00 | 0 | 2.57 | 31 | 0.00 |
2012-10-05 | 1449 | 29999 | 6 | 72027 | 2.40 | 2.41 | 2.40 | 2.41 | 0.16 | -6.23% | 0.00 | 0 | 2.73 | 1 | 0.00 |
2012-10-08 | 1449 | 32999 | 10 | 74786 | 2.25 | 2.30 | 2.25 | 2.30 | 0.11 | -4.56% | 0.00 | 0 | 2.25 | 2 | 0.00 |
2012-10-09 | 1449 | 4000 | 1 | 8800 | 2.20 | 2.20 | 2.20 | 2.20 | 0.10 | -4.35% | 0.00 | 0 | 2.30 | 20 | 0.00 |
2012-10-12 | 1449 | 8410 | 8 | 17995 | 2.32 | 2.32 | 2.04 | 2.04 | 0.00 | -7.27% | 2.04 | 1 | 2.25 | 1 | 0.00 |
2012-10-15 | 1449 | 3003 | 4 | 6516 | 2.17 | 2.17 | 2.17 | 2.17 | 0.13 | 6.37% | 2.17 | 2 | 0.00 | 0 | 0.00 |
2012-10-17 | 1449 | 3000 | 1 | 6600 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 1.38% | 2.20 | 4 | 2.31 | 1 | 0.00 |
2012-10-18 | 1449 | 22287 | 10 | 48485 | 2.08 | 2.24 | 2.08 | 2.24 | 0.04 | 1.82% | 2.34 | 3 | 0.00 | 0 | 0.00 |
2012-10-19 | 1449 | 27000 | 6 | 57040 | 2.10 | 2.38 | 2.09 | 2.38 | 0.14 | 6.25% | 2.38 | 3 | 0.00 | 0 | 0.00 |
2012-10-22 | 1449 | 6154 | 5 | 14434 | 2.37 | 2.37 | 2.37 | 2.37 | 0.01 | -0.42% | 0.00 | 0 | 2.37 | 7 | 0.00 |
2012-10-23 | 1449 | 9141 | 8 | 21281 | 2.35 | 2.35 | 2.22 | 2.35 | 0.02 | -0.84% | 2.35 | 4 | 2.36 | 1 | 0.00 |
2012-10-24 | 1449 | 28025 | 5 | 68789 | 2.20 | 2.51 | 2.20 | 2.51 | 0.16 | 6.81% | 2.51 | 7 | 0.00 | 0 | 0.00 |
2012-10-25 | 1449 | 5327 | 4 | 14210 | 2.68 | 2.68 | 2.67 | 2.67 | 0.16 | 6.37% | 0.00 | 0 | 2.65 | 1 | 0.00 |
2012-10-26 | 1449 | 3448 | 6 | 9516 | 2.79 | 2.79 | 2.79 | 2.79 | 0.12 | 4.49% | 2.49 | 2 | 2.85 | 30 | 0.00 |
2012-10-29 | 1449 | 12200 | 4 | 36320 | 2.98 | 2.98 | 2.98 | 2.98 | 0.19 | 6.81% | 0.00 | 0 | 2.98 | 28 | 0.00 |
2012-10-30 | 1449 | 53115 | 14 | 161075 | 3.00 | 3.10 | 3.00 | 3.10 | 0.12 | 4.03% | 0.00 | 0 | 2.78 | 11 | 0.00 |
2012-11-01 | 1449 | 25000 | 3 | 69090 | 2.69 | 2.77 | 2.69 | 2.77 | 0.00 | -10.65% | 0.00 | 0 | 2.77 | 2 | 0.00 |
2012-11-02 | 1449 | 38829 | 11 | 107448 | 2.77 | 2.77 | 2.77 | 2.77 | 0.00 | 0% | 0.00 | 0 | 2.75 | 20 | 0.00 |
2012-11-05 | 1449 | 30375 | 24 | 80212 | 2.58 | 2.95 | 2.58 | 2.95 | 0.18 | 6.5% | 2.58 | 2 | 2.95 | 8 | 0.00 |
2012-11-06 | 1449 | 72360 | 9 | 199394 | 2.75 | 2.88 | 2.75 | 2.88 | 0.07 | -2.37% | 0.00 | 0 | 2.90 | 18 | 0.00 |
2012-11-07 | 1449 | 34000 | 2 | 91120 | 2.68 | 2.68 | 2.68 | 2.68 | 0.20 | -6.94% | 2.68 | 1 | 2.80 | 9 | 0.00 |
2012-11-08 | 1449 | 13067 | 4 | 32667 | 2.50 | 2.50 | 2.50 | 2.50 | 0.18 | -6.72% | 0.00 | 0 | 2.50 | 10 | 0.00 |
2012-11-09 | 1449 | 153433 | 4 | 384062 | 2.50 | 2.66 | 2.50 | 2.66 | 0.16 | 6.4% | 2.50 | 2 | 2.66 | 1 | 0.00 |
2012-11-12 | 1449 | 155252 | 4 | 412074 | 2.66 | 2.66 | 2.49 | 2.49 | 0.17 | -6.39% | 0.00 | 0 | 2.83 | 37 | 0.00 |
2012-11-13 | 1449 | 7144 | 6 | 17705 | 2.32 | 2.58 | 2.32 | 2.58 | 0.09 | 3.61% | 0.00 | 0 | 2.58 | 98 | 0.00 |
2012-11-14 | 1449 | 13003 | 5 | 32358 | 2.41 | 2.75 | 2.41 | 2.75 | 0.17 | 6.59% | 2.73 | 1 | 2.74 | 22 | 0.00 |
2012-11-15 | 1449 | 2000 | 1 | 5140 | 2.57 | 2.57 | 2.57 | 2.57 | 0.18 | -6.55% | 0.00 | 0 | 2.56 | 8 | 0.00 |
2012-11-19 | 1449 | 181000 | 3 | 429440 | 2.40 | 2.40 | 2.24 | 2.24 | 0.00 | -12.84% | 0.00 | 0 | 2.24 | 2 | 0.00 |
2012-11-20 | 1449 | 26250 | 6 | 55930 | 2.09 | 2.35 | 2.09 | 2.35 | 0.11 | 4.91% | 0.00 | 0 | 2.35 | 7 | 0.00 |
2012-11-21 | 1449 | 5000 | 2 | 11460 | 2.20 | 2.43 | 2.20 | 2.43 | 0.08 | 3.4% | 2.20 | 5 | 2.43 | 5 | 0.00 |
2012-11-22 | 1449 | 31999 | 12 | 73186 | 2.26 | 2.59 | 2.26 | 2.38 | 0.05 | -2.06% | 2.27 | 1 | 2.38 | 4 | 0.00 |
2012-11-23 | 1449 | 69000 | 13 | 153180 | 2.22 | 2.22 | 2.22 | 2.22 | 0.16 | -6.72% | 0.00 | 0 | 2.22 | 8 | 0.00 |
2012-11-26 | 1449 | 26999 | 6 | 55887 | 2.07 | 2.07 | 2.07 | 2.07 | 0.15 | -6.76% | 0.00 | 0 | 2.07 | 4 | 0.00 |
2012-11-27 | 1449 | 82669 | 15 | 168461 | 1.95 | 2.21 | 1.95 | 2.21 | 0.14 | 6.76% | 2.21 | 5 | 0.00 | 0 | 0.00 |
2012-11-28 | 1449 | 33910 | 12 | 73518 | 2.08 | 2.21 | 2.08 | 2.20 | 0.01 | -0.45% | 0.00 | 0 | 2.20 | 1 | 0.00 |
2012-11-29 | 1449 | 207000 | 4 | 456180 | 2.33 | 2.33 | 2.20 | 2.21 | 0.01 | 0.45% | 2.20 | 80 | 2.21 | 2 | 0.00 |
2012-11-30 | 1449 | 100400 | 7 | 221079 | 2.20 | 2.21 | 2.20 | 2.20 | 0.01 | -0.45% | 2.21 | 20 | 2.25 | 12 | 0.00 |
2012-12-03 | 1449 | 98499 | 21 | 206320 | 2.05 | 2.14 | 2.05 | 2.05 | 0.15 | -6.82% | 0.00 | 0 | 2.05 | 4 | 0.00 |
2012-12-04 | 1449 | 4694 | 6 | 9138 | 1.95 | 1.95 | 1.95 | 1.95 | 0.10 | -4.88% | 1.95 | 88 | 2.13 | 2 | 0.00 |
2012-12-05 | 1449 | 1841 | 4 | 3608 | 1.97 | 1.97 | 1.97 | 1.97 | 0.02 | 1.03% | 1.97 | 19 | 2.02 | 2 | 0.00 |
2012-12-06 | 1449 | 217944 | 5 | 428943 | 1.95 | 1.97 | 1.95 | 1.97 | 0.00 | 0% | 1.95 | 3 | 2.05 | 1 | 0.00 |
2012-12-07 | 1449 | 30500 | 11 | 56279 | 1.84 | 1.86 | 1.84 | 1.86 | 0.11 | -5.58% | 1.86 | 98 | 2.05 | 4 | 0.00 |
2012-12-10 | 1449 | 71600 | 8 | 135380 | 1.87 | 1.90 | 1.87 | 1.90 | 0.04 | 2.15% | 1.90 | 49 | 1.95 | 2 | 0.00 |
2012-12-11 | 1449 | 2456 | 5 | 4370 | 1.78 | 1.78 | 1.78 | 1.78 | 0.12 | -6.32% | 1.80 | 150 | 1.93 | 2 | 0.00 |
2012-12-12 | 1449 | 1000 | 1 | 1800 | 1.80 | 1.80 | 1.80 | 1.80 | 0.02 | 1.12% | 1.68 | 2 | 1.87 | 1 | 0.00 |
2012-12-13 | 1449 | 1820 | 6 | 3325 | 1.85 | 1.85 | 1.85 | 1.85 | 0.05 | 2.78% | 1.85 | 149 | 1.89 | 1 | 0.00 |
2012-12-14 | 1449 | 5014 | 3 | 9174 | 1.80 | 1.85 | 1.80 | 1.85 | 0.00 | 0% | 1.85 | 5 | 1.91 | 2 | 0.00 |
2012-12-17 | 1449 | 208800 | 6 | 386278 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0% | 1.85 | 12 | 1.90 | 2 | 0.00 |
2012-12-18 | 1449 | 2716 | 5 | 4981 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0% | 1.85 | 18 | 1.90 | 2 | 0.00 |
2012-12-19 | 1449 | 4127 | 9 | 7583 | 1.88 | 1.88 | 1.85 | 1.85 | 0.00 | 0% | 1.85 | 18 | 1.92 | 2 | 0.00 |
2012-12-20 | 1449 | 209099 | 8 | 389103 | 1.86 | 1.92 | 1.86 | 1.92 | 0.07 | 3.78% | 1.86 | 5 | 1.92 | 1 | 0.00 |
2012-12-22 | 1449 | 9005 | 5 | 18189 | 2.02 | 2.02 | 2.02 | 2.02 | 0.00 | 5.21% | 1.89 | 1 | 2.02 | 2 | 0.00 |
2012-12-24 | 1449 | 4750 | 5 | 9715 | 2.05 | 2.05 | 2.05 | 2.05 | 0.03 | 1.49% | 2.05 | 4 | 2.11 | 3 | 0.00 |
2012-12-25 | 1449 | 231270 | 12 | 481614 | 2.10 | 2.10 | 2.08 | 2.10 | 0.05 | 2.44% | 2.10 | 54 | 2.16 | 2 | 0.00 |
2012-12-26 | 1449 | 6765 | 5 | 13547 | 2.00 | 2.01 | 2.00 | 2.01 | 0.09 | -4.29% | 2.01 | 1 | 2.23 | 1 | 0.00 |
2012-12-27 | 1449 | 17738 | 8 | 35689 | 1.89 | 2.10 | 1.89 | 2.00 | 0.01 | -0.5% | 2.00 | 4 | 2.10 | 8 | 0.00 |
2012-12-28 | 1449 | 109215 | 17 | 229077 | 2.09 | 2.10 | 2.09 | 2.10 | 0.10 | 5% | 2.09 | 3 | 2.10 | 1 | 0.00 |