聚隆(1466)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　17.35
0
0%		18.00
0.65
3.75%		18.20
0.2
1.11%		19.45
1.25
6.87%		19.20
-0.25
-1.29%		 　18.70
-0.5
-2.6%		18.45
-0.25
-1.34%		19.70
1.25
6.78%		18.95
-0.75
-3.81%		18.20
-0.75
-3.96%		 　18.35
0.15
0.82%		18.65
0.3
1.63%		18.50
-0.15
-0.8%		 　　　　　　　　　　19.20
0.7
3.78%		20.30
1.1
5.73%		18.75
2 月20.40
0.1
0.49%		20.05
-0.35
-1.72%		20.75
0.7
3.49%		21.30
0.55
2.65%		 21.40
0.1
0.47%		21.00
-0.4
-1.87%		21.10
0.1
0.48%		21.15
0.05
0.24%		21.05
-0.1
-0.47%		 　21.10
0.05
0.24%		21.10
0
0%		22.55
1.45
6.87%		21.60
-0.95
-4.21%		21.70
0.1
0.46%		 　22.65
0.95
4.38%		23.20
0.55
2.43%		23.25
0.05
0.22%		23.90
0.65
2.8%		23.20
-0.7
-2.93%		 　　　24.30
1.1
4.74%		 22.06
3 月23.70
-0.6
-2.47%		23.30
-0.4
-1.69%		22.95
-0.35
-1.5%		 21.90
-1.05
-4.58%		22.35
0.45
2.05%		22.55
0.2
0.89%		22.80
0.25
1.11%		22.60
-0.2
-0.88%		 　21.65
-0.95
-4.2%		21.40
-0.25
-1.15%		21.60
0.2
0.93%		21.65
0.05
0.23%		21.15
-0.5
-2.31%		 　20.70
-0.45
-2.13%		20.70
0
0%		20.60
-0.1
-0.48%		20.70
0.1
0.49%		20.70
0
0%		 　21.05
0.35
1.69%		20.70
-0.35
-1.66%		20.45
-0.25
-1.21%		19.20
-1.25
-6.11%		19.15
-0.05
-0.26%		 21.34
4 月　18.70
-0.45
-2.35%		17.80
-0.9
-4.81%		 17.80
0
0%		18.30
0.5
2.81%		 　17.55
-0.75
-4.1%		17.85
0.3
1.71%		18.10
0.25
1.4%		17.90
-0.2
-1.1%		18.20
0.3
1.68%		 　17.80
-0.4
-2.2%		17.75
-0.05
-0.28%		18.10
0.35
1.97%		17.85
-0.25
-1.38%		17.60
-0.25
-1.4%		 　17.40
-0.2
-1.14%		17.30
-0.1
-0.57%		17.35
0.05
0.29%		17.40
0.05
0.29%		17.00
-0.4
-2.3%		 　16.65
-0.35
-2.06%		 17.67
5 月　17.80
1.15
6.91%		18.05
0.25
1.4%		18.10
0.05
0.28%		 　17.60
-0.5
-2.76%		17.80
0.2
1.14%		17.50
-0.3
-1.69%		17.45
-0.05
-0.29%		17.45
0
0%		 　17.40
-0.05
-0.29%		18.60
1.2
6.9%		18.95
0.35
1.88%		18.70
-0.25
-1.32%		17.95
-0.75
-4.01%		 　17.65
-0.3
-1.67%		17.85
0.2
1.13%		18.05
0.2
1.12%		17.70
-0.35
-1.94%		17.70
0
0%		 　17.95
0.25
1.41%		18.50
0.55
3.06%		18.15
-0.35
-1.89%		18.35
0.2
1.1%		17.92
6 月18.00
-0.35
-1.91%		 　17.00
-1
-5.56%		17.80
0.8
4.71%		18.10
0.3
1.69%		18.35
0.25
1.38%		18.10
-0.25
-1.36%		 　18.40
0.3
1.66%		18.35
-0.05
-0.27%		18.55
0.2
1.09%		18.55
0
0%		19.40
0.85
4.58%		 　19.25
-0.15
-0.77%		19.00
-0.25
-1.3%		19.10
0.1
0.53%		19.10
0
0%		18.90
-0.2
-1.05%		 　18.75
-0.15
-0.79%		18.30
-0.45
-2.4%		18.50
0.2
1.09%		18.35
-0.15
-0.81%		18.35
0
0%		 18.47
7 月　18.60
0.25
1.36%		18.55
-0.05
-0.27%		18.70
0.15
0.81%		18.60
-0.1
-0.53%		18.30
-0.3
-1.61%		 　18.55
0.25
1.37%		18.55
0
0%		18.55
0
0%		18.20
-0.35
-1.89%		18.10
-0.1
-0.55%		 　18.00
-0.1
-0.55%		18.25
0.25
1.39%		18.05
-0.2
-1.1%		18.00
-0.05
-0.28%		17.95
-0.05
-0.28%		 　17.85
-0.1
-0.56%		17.30
-0.55
-3.08%		16.40
-0.9
-5.2%		16.65
0.25
1.52%		16.80
0.15
0.9%		 　16.70
-0.1
-0.6%		16.70
0
0%		17.86
8 月16.40
-0.3
-1.8%		 16.30
-0.1
-0.61%		 　16.55
0.25
1.53%		16.95
0.4
2.42%		17.00
0.05
0.29%		17.00
0
0%		16.80
-0.2
-1.18%		 　16.75
-0.05
-0.3%		16.80
0.05
0.3%		17.00
0.2
1.19%		16.90
-0.1
-0.59%		17.10
0.2
1.18%		 　17.95
0.85
4.97%		17.55
-0.4
-2.23%		17.80
0.25
1.42%		17.75
-0.05
-0.28%		18.25
0.5
2.82%		 　17.95
-0.3
-1.64%		17.55
-0.4
-2.23%		17.70
0.15
0.85%		17.60
-0.1
-0.56%		17.60
0
0%		17.21
9 月 　17.50
-0.1
-0.57%		17.50
0
0%		17.40
-0.1
-0.57%		17.15
-0.25
-1.44%		17.05
-0.1
-0.58%		 　17.15
0.1
0.59%		17.00
-0.15
-0.87%		17.20
0.2
1.18%		17.05
-0.15
-0.87%		16.00
-1.05
-6.16%		 　17.10
1.1
6.88%		17.90
0.8
4.68%		18.00
0.1
0.56%		18.60
0.6
3.33%		18.80
0.2
1.08%		 　18.40
-0.4
-2.13%		18.10
-0.3
-1.63%		17.90
-0.2
-1.1%		18.15
0.25
1.4%		17.85
-0.3
-1.65%		 17.61
10 月17.80
-0.05
-0.28%		18.00
0.2
1.12%		17.90
-0.1
-0.56%		17.60
-0.3
-1.68%		17.65
0.05
0.28%		 　17.05
-0.6
-3.4%		17.25
0.2
1.17%		 16.85
-0.4
-2.32%		16.80
-0.05
-0.3%		 　16.50
-0.3
-1.79%		16.80
0.3
1.82%		16.75
-0.05
-0.3%		16.40
-0.35
-2.09%		16.40
0
0%		 　16.45
0.05
0.3%		16.40
-0.05
-0.3%		16.30
-0.1
-0.61%		15.95
-0.35
-2.15%		14.90
-1.05
-6.58%		 　14.90
0
0%		14.80
-0.1
-0.67%		14.95
0.15
1.01%		16.52
11 月15.40
0.45
3.01%		15.50
0.1
0.65%		 　15.60
0.1
0.65%		15.55
-0.05
-0.32%		15.55
0
0%		15.50
-0.05
-0.32%		15.45
-0.05
-0.32%		 　15.40
-0.05
-0.32%		15.00
-0.4
-2.6%		14.85
-0.15
-1%		14.65
-0.2
-1.35%		14.60
-0.05
-0.34%		 　15.60
1
6.85%		16.65
1.05
6.73%		16.65
0
0%		16.25
-0.4
-2.4%		16.45
0.2
1.23%		 　16.30
-0.15
-0.91%		16.45
0.15
0.92%		16.40
-0.05
-0.3%		16.60
0.2
1.22%		16.60
0
0%		 15.79
12 月　　16.50
-0.1
-0.6%		16.35
-0.15
-0.91%		16.25
-0.1
-0.61%		16.40
0.15
0.92%		16.05
-0.35
-2.13%		 　16.05
0
0%		15.80
-0.25
-1.56%		15.90
0.1
0.63%		15.85
-0.05
-0.31%		15.95
0.1
0.63%		 　16.35
0.4
2.51%		16.25
-0.1
-0.61%		16.30
0.05
0.31%		16.30
0
0%		16.20
-0.1
-0.61%		16.25
0.05
0.31%		 16.70
0.45
2.77%		17.15
0.45
2.69%		18.35
1.2
7%		19.60
1.25
6.81%		20.80
1.2
6.12%		　　　16.69

說明:最高漲幅:7%最低跌幅:-6.58% 最高價:24.30最低價:14.60平均價:18.16,灰色底表示週末,漲126天(50.4)元,跌157天(-48.25)元,平盤26天
7%=13,6%=2,5%=7,4%=5,3%=13,2%=17,1%=48,0%=47,-0%=1,-1%=4,-2%=4,-3%=8,-4%=9,-5%=29,-6%=46,-7%=56,

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 1466 1763611 562 30255049 16.25 17.35 16.05 17.35 1.10 0% 17.35 4134 0.00 0 4.71
2012-01-03 1466 6503170 2142 116520689 17.70 18.25 17.60 18.00 0.65 3.75% 18.00 61 18.05 4 4.89
2012-01-04 1466 3566566 1281 65489941 18.20 18.75 17.75 18.20 0.20 1.11% 18.20 48 18.25 53 4.95
2012-01-05 1466 4459604 1548 85468090 18.60 19.45 18.45 19.45 1.25 6.87% 19.45 383 0.00 0 5.29
2012-01-06 1466 1887536 734 36086984 19.45 19.45 18.90 19.20 0.25 -1.29% 19.10 39 19.20 5 5.22
2012-01-09 1466 1018349 472 19179690 19.20 19.20 18.60 18.70 0.50 -2.6% 18.70 56 18.80 11 5.08
2012-01-10 1466 1016702 470 18950896 18.70 18.95 18.45 18.45 0.25 -1.34% 18.40 63 18.45 2 5.01
2012-01-11 1466 3231955 1182 62841213 18.50 19.70 18.50 19.70 1.25 6.78% 19.60 1 19.70 170 5.35
2012-01-12 1466 1310932 515 25132719 19.60 19.60 18.95 18.95 0.75 -3.81% 18.95 21 19.10 26 5.15
2012-01-13 1466 1390965 575 25689424 18.95 19.15 18.10 18.20 0.75 -3.96% 18.20 152 18.25 25 4.95
2012-01-16 1466 1690688 617 31414071 18.50 19.00 18.35 18.35 0.15 0.82% 18.35 45 18.40 2 4.99
2012-01-17 1466 1069560 471 19941835 18.50 18.85 18.40 18.65 0.30 1.63% 18.65 7 18.75 38 5.07
2012-01-18 1466 1316228 473 24690741 18.85 19.00 18.50 18.50 0.15 -0.8% 18.50 105 18.55 5 5.03
2012-01-30 1466 1545795 576 29811130 19.60 19.60 18.95 19.20 0.70 3.78% 19.20 36 19.25 3 5.22
2012-01-31 1466 2473332 797 48906187 19.50 20.30 19.00 20.30 1.10 5.73% 20.25 1 20.30 34 5.52
2012-02-01 1466 1633028 592 33484512 20.45 20.75 20.30 20.40 0.10 0.49% 20.40 29 20.45 2 5.54
2012-02-02 1466 1315007 572 26623837 20.45 20.90 19.60 20.05 0.35 -1.72% 20.05 48 20.10 2 5.45
2012-02-03 1466 1682747 698 34272733 20.05 21.00 19.70 20.75 0.70 3.49% 20.70 13 20.75 11 5.64
2012-02-04 1466 2912692 962 62323264 21.05 22.00 20.75 21.30 0.55 2.65% 21.30 37 21.40 2 5.79
2012-02-06 1466 2082290 793 45296359 21.45 22.30 21.25 21.40 0.10 0.47% 21.35 39 21.40 3 5.82
2012-02-07 1466 1087336 473 22963256 21.40 21.75 20.60 21.00 0.40 -1.87% 20.95 6 21.00 1 5.71
2012-02-08 1466 2017602 700 42637000 21.40 21.50 20.90 21.10 0.10 0.48% 21.05 14 21.10 10 5.73
2012-02-09 1466 1845973 661 38927483 21.30 21.40 20.90 21.15 0.05 0.24% 21.10 17 21.15 11 5.75
2012-02-10 1466 1152589 407 24378969 21.30 21.40 20.95 21.05 0.10 -0.47% 21.05 28 21.10 5 5.72
2012-02-13 1466 907622 396 19253762 21.20 21.45 20.80 21.10 0.05 0.24% 21.10 30 21.20 41 5.73
2012-02-14 1466 1067174 471 22555792 21.20 21.40 20.90 21.10 0.00 0% 21.10 18 21.20 12 5.73
2012-02-15 1466 2160080 653 48225650 21.45 22.55 21.45 22.55 1.45 6.87% 22.55 6492 0.00 0 6.13
2012-02-16 1466 4201749 1446 95375875 22.70 23.40 21.60 21.60 0.95 -4.21% 21.60 22 21.65 18 5.87
2012-02-17 1466 1428027 619 31285979 22.35 22.60 21.30 21.70 0.10 0.46% 21.70 29 21.75 7 5.90
2012-02-20 1466 2288352 886 51700020 22.60 23.05 22.10 22.65 0.95 4.38% 22.65 12 22.70 17 6.15
2012-02-21 1466 1883049 748 43117129 22.95 23.35 22.40 23.20 0.55 2.43% 23.20 22 23.25 14 6.30
2012-02-22 1466 1431061 564 33276555 23.20 23.50 23.10 23.25 0.05 0.22% 23.25 51 23.30 1 6.32
2012-02-23 1466 2609212 889 62278200 23.50 24.15 23.40 23.90 0.65 2.8% 23.90 42 23.95 35 6.49
2012-02-24 1466 1227400 493 28784019 23.70 23.80 23.20 23.20 0.70 -2.93% 23.20 2 23.30 21 6.30
2012-02-29 1466 1730322 683 41867771 23.40 24.60 23.40 24.30 1.10 4.74% 24.30 20 24.40 23 6.60
2012-03-01 1466 1554054 575 36967020 24.30 24.30 23.40 23.70 0.60 -2.47% 23.65 13 23.70 12 6.44
2012-03-02 1466 1551970 561 36690396 23.90 24.00 23.25 23.30 0.40 -1.69% 23.30 33 23.40 5 6.33
2012-03-03 1466 1454117 528 33259327 23.30 23.30 22.50 22.95 0.35 -1.5% 22.90 15 22.95 20 6.24
2012-03-05 1466 1603202 602 35835530 22.95 22.95 21.90 21.90 1.05 -4.58% 21.85 18 21.90 36 5.95
2012-03-06 1466 1807483 808 39993167 21.90 22.95 21.60 22.35 0.45 2.05% 22.35 19 22.40 12 6.07
2012-03-07 1466 2433913 980 55663439 22.35 23.20 21.90 22.55 0.20 0.89% 22.50 62 22.55 43 6.13
2012-03-08 1466 1039035 452 23387538 22.70 22.90 22.15 22.80 0.25 1.11% 22.70 12 22.80 22 6.20
2012-03-09 1466 699283 266 15864836 22.80 22.85 22.50 22.60 0.20 -0.88% 22.60 11 22.65 3 6.14
2012-03-12 1466 831708 378 18300870 22.50 22.50 21.65 21.65 0.95 -4.2% 21.65 5 21.70 3 5.88
2012-03-13 1466 449853 230 9812387 22.00 22.10 21.40 21.40 0.25 -1.15% 21.40 12 21.70 3 5.82
2012-03-14 1466 579506 284 12648998 21.80 22.10 21.50 21.60 0.20 0.93% 21.60 33 21.65 1 5.87
2012-03-15 1466 277918 143 6053784 21.60 22.00 21.60 21.65 0.05 0.23% 21.65 39 21.70 6 5.88
2012-03-16 1466 1161498 431 24739781 21.60 21.60 21.10 21.15 0.50 -2.31% 21.15 39 21.25 4 5.75
2012-03-19 1466 967211 313 20115476 21.05 21.10 20.60 20.70 0.45 -2.13% 20.70 20 20.75 22 5.63
2012-03-20 1466 675020 245 14044012 20.70 21.05 20.65 20.70 0.00 0% 20.70 33 20.80 4 5.63
2012-03-21 1466 548310 218 11313866 20.60 20.80 20.55 20.60 0.10 -0.48% 20.60 7 20.70 29 5.60
2012-03-22 1466 408240 157 8464730 20.60 20.90 20.60 20.70 0.10 0.49% 20.70 11 20.75 20 5.63
2012-03-23 1466 433708 159 8953332 20.70 20.80 20.50 20.70 0.00 0% 20.70 27 20.80 44 5.63
2012-03-26 1466 518168 224 10841586 20.90 21.20 20.70 21.05 0.35 1.69% 21.05 18 21.15 15 5.72
2012-03-27 1466 604483 194 12626046 21.25 21.40 20.60 20.70 0.35 -1.66% 20.65 111 20.70 1 5.63
2012-03-28 1466 299271 155 6140901 20.70 20.80 20.45 20.45 0.25 -1.21% 20.40 57 20.45 26 5.56
2012-03-29 1466 881991 352 17239025 20.00 20.30 19.15 19.20 1.25 -6.11% 19.15 20 19.20 2 8.77
2012-03-30 1466 609661 210 11527106 18.75 19.20 18.70 19.15 0.05 -0.26% 19.10 21 19.15 5 8.74
2012-04-02 1466 338710 138 6397083 19.15 19.20 18.70 18.70 0.45 -2.35% 18.70 14 18.80 1 8.54
2012-04-03 1466 765307 293 13696205 18.70 18.95 17.50 17.80 0.90 -4.81% 17.70 43 17.80 3 8.13
2012-04-05 1466 293690 122 5111510 17.10 17.80 17.05 17.80 0.00 0% 17.55 6 17.80 19 8.13
2012-04-06 1466 435000 195 7933950 17.80 18.50 17.80 18.30 0.50 2.81% 18.30 9 18.35 1 8.36
2012-04-09 1466 227035 107 4029916 17.50 18.05 17.50 17.55 0.75 -4.1% 17.50 124 17.55 12 8.01
2012-04-10 1466 304201 114 5460468 17.85 18.20 17.80 17.85 0.30 1.71% 17.85 4 18.00 13 8.15
2012-04-11 1466 189965 97 3415565 17.80 18.30 17.50 18.10 0.25 1.4% 18.00 4 18.10 1 8.26
2012-04-12 1466 137252 85 2478759 18.50 18.50 17.90 17.90 0.20 -1.1% 17.90 2 18.10 10 8.17
2012-04-13 1466 429640 152 7798833 18.00 18.40 18.00 18.20 0.30 1.68% 18.20 15 18.25 2 8.31
2012-04-16 1466 170160 72 3042661 18.00 18.10 17.80 17.80 0.40 -2.2% 17.80 23 17.90 2 8.13
2012-04-17 1466 317925 120 5687507 17.85 18.15 17.65 17.75 0.05 -0.28% 17.75 23 17.80 14 8.11
2012-04-18 1466 581940 156 10474314 18.20 18.20 17.80 18.10 0.35 1.97% 17.90 16 18.10 40 8.26
2012-04-19 1466 363009 91 6530262 18.20 18.20 17.80 17.85 0.25 -1.38% 17.85 19 18.05 5 8.15
2012-04-20 1466 368123 106 6504393 17.85 17.90 17.45 17.60 0.25 -1.4% 17.60 1 17.65 17 8.04
2012-04-23 1466 172953 68 3025034 17.80 17.80 17.30 17.40 0.20 -1.14% 17.30 12 17.50 20 7.95
2012-04-24 1466 150253 74 2591601 17.40 17.40 17.10 17.30 0.10 -0.57% 17.30 1 17.50 28 7.90
2012-04-25 1466 125491 52 2185195 17.50 17.55 17.35 17.35 0.05 0.29% 17.35 6 17.50 9 7.92
2012-04-26 1466 197120 68 3427995 17.40 17.50 17.35 17.40 0.05 0.29% 17.40 10 17.45 30 7.95
2012-04-27 1466 195880 75 3352760 17.55 17.55 17.00 17.00 0.40 -2.3% 17.00 10 17.05 1 7.76
2012-04-30 1466 214312 68 3565957 17.00 17.00 16.25 16.65 0.35 -2.06% 16.60 8 16.65 3 7.60
2012-05-02 1466 588022 219 10132487 16.70 17.80 16.70 17.80 1.15 6.91% 17.80 105 0.00 0 21.19
2012-05-03 1466 307726 151 5452843 17.40 18.25 17.40 18.05 0.25 1.4% 18.00 24 18.05 1 21.49
2012-05-04 1466 255440 113 4612320 17.95 18.15 17.60 18.10 0.05 0.28% 18.05 3 18.10 12 21.55
2012-05-07 1466 146400 75 2569499 17.50 17.85 17.45 17.60 0.50 -2.76% 17.50 3 17.60 11 20.95
2012-05-08 1466 132188 62 2343477 17.80 17.85 17.45 17.80 0.20 1.14% 17.75 1 17.80 7 21.19
2012-05-09 1466 104201 61 1829296 17.80 17.80 17.45 17.50 0.30 -1.69% 17.50 6 17.55 2 20.83
2012-05-10 1466 123012 53 2157154 17.70 17.70 17.45 17.45 0.05 -0.29% 17.40 18 17.50 3 20.77
2012-05-11 1466 228200 88 4005716 17.45 17.70 17.45 17.45 0.00 0% 17.45 5 17.50 4 20.77
2012-05-14 1466 196325 78 3435152 17.50 17.75 17.40 17.40 0.05 -0.29% 17.40 28 17.50 10 20.71
2012-05-15 1466 1082790 499 19927894 17.65 18.60 17.50 18.60 1.20 6.9% 18.60 653 0.00 0 22.14
2012-05-16 1466 2349690 1090 45493649 19.30 19.90 18.80 18.95 0.35 1.88% 18.90 10 19.05 23 22.56
2012-05-17 1466 628301 316 11656419 18.95 18.95 18.25 18.70 0.25 -1.32% 18.60 15 18.70 17 22.26
2012-05-18 1466 1208011 430 21265299 18.00 18.20 17.40 17.95 0.75 -4.01% 17.80 2 17.95 11 21.37
2012-05-21 1466 214381 97 3801716 17.70 17.90 17.60 17.65 0.30 -1.67% 17.65 12 17.70 45 21.01
2012-05-22 1466 253003 124 4522404 17.85 18.15 17.65 17.85 0.20 1.13% 17.85 5 18.00 49 21.25
2012-05-23 1466 344124 160 6171037 17.90 18.20 17.50 18.05 0.20 1.12% 18.00 31 18.05 9 21.49
2012-05-24 1466 204002 76 3643284 17.90 18.15 17.70 17.70 0.35 -1.94% 17.70 5 17.75 1 21.07
2012-05-25 1466 136280 61 2394027 17.70 17.70 17.50 17.70 0.00 0% 17.60 9 17.70 3 21.07
2012-05-28 1466 155600 74 2779930 17.60 18.10 17.60 17.95 0.25 1.41% 17.90 3 17.95 7 21.37
2012-05-29 1466 261527 130 4818802 18.05 18.60 18.05 18.50 0.55 3.06% 18.50 13 18.55 38 22.02
2012-05-30 1466 154560 95 2809812 18.50 18.50 18.00 18.15 0.35 -1.89% 18.15 10 18.20 15 21.61
2012-05-31 1466 131299 67 2379386 18.00 18.35 17.90 18.35 0.20 1.1% 18.35 16 18.40 27 21.85
2012-06-01 1466 145976 69 2622517 18.10 18.30 17.70 18.00 0.35 -1.91% 17.90 32 18.00 24 21.43
2012-06-04 1466 510320 123 8663456 17.50 17.50 16.75 17.00 1.00 -5.56% 16.95 1 17.00 12 20.24
2012-06-05 1466 369580 126 6506613 17.20 17.85 17.20 17.80 0.80 4.71% 17.75 10 17.80 4 21.19
2012-06-06 1466 254393 73 4589624 17.95 18.15 17.80 18.10 0.30 1.69% 18.10 8 18.15 11 21.55
2012-06-07 1466 426240 158 7824468 18.35 18.50 18.25 18.35 0.25 1.38% 18.35 3 18.40 16 21.85
2012-06-08 1466 249085 74 4530130 18.20 18.50 18.10 18.10 0.25 -1.36% 18.10 4 18.20 7 21.55
2012-06-11 1466 265081 87 4864481 18.10 18.50 18.10 18.40 0.30 1.66% 18.40 26 18.45 9 21.90
2012-06-12 1466 209000 70 3797600 18.00 18.35 18.00 18.35 0.05 -0.27% 18.30 20 18.35 4 21.85
2012-06-13 1466 408933 139 7583465 18.35 18.75 18.35 18.55 0.20 1.09% 18.55 5 18.65 11 22.08
2012-06-14 1466 487925 152 9043319 18.55 18.60 18.45 18.55 0.00 0% 18.55 44 18.60 16 22.08
2012-06-15 1466 631229 259 12081111 18.60 19.40 18.60 19.40 0.85 4.58% 19.25 1 19.40 41 23.10
2012-06-18 1466 594618 213 11547153 19.60 19.75 19.10 19.25 0.15 -0.77% 19.20 12 19.25 1 22.92
2012-06-19 1466 151592 76 2890725 18.80 19.30 18.80 19.00 0.25 -1.3% 18.90 21 19.10 3 22.62
2012-06-20 1466 136152 59 2604888 19.00 19.20 19.00 19.10 0.10 0.53% 19.10 1 19.15 21 22.74
2012-06-21 1466 206042 66 3942485 19.10 19.20 19.00 19.10 0.00 0% 19.05 3 19.10 14 22.74
2012-06-22 1466 154080 68 2910844 19.00 19.00 18.70 18.90 0.20 -1.05% 18.90 2 18.95 3 22.50
2012-06-25 1466 199138 79 3724651 18.80 18.80 18.60 18.75 0.15 -0.79% 18.70 7 18.75 81 22.32
2012-06-26 1466 151004 63 2779472 18.75 18.75 18.30 18.30 0.45 -2.4% 18.30 8 18.40 13 21.79
2012-06-27 1466 96173 56 1772285 18.30 18.60 18.30 18.50 0.20 1.09% 18.50 3 18.60 25 22.02
2012-06-28 1466 131768 67 2430122 18.70 18.80 18.20 18.35 0.15 -0.81% 18.35 11 18.50 55 21.85
2012-06-29 1466 40198 45 736150 18.35 18.40 18.15 18.35 0.00 0% 18.35 4 18.40 3 21.85
2012-07-02 1466 85410 48 1582184 18.40 18.60 18.40 18.60 0.25 1.36% 18.55 2 18.60 9 22.14
2012-07-03 1466 137000 72 2537500 18.50 18.80 18.25 18.55 0.05 -0.27% 18.55 8 18.60 8 22.08
2012-07-04 1466 194568 103 3627013 18.55 18.70 18.55 18.70 0.15 0.81% 18.65 9 18.75 13 22.26
2012-07-05 1466 106612 62 1985018 18.70 18.80 18.50 18.60 0.10 -0.53% 18.60 5 18.70 1 22.14
2012-07-06 1466 141640 55 2607047 18.35 18.70 18.25 18.30 0.30 -1.61% 18.30 5 18.35 6 21.79
2012-07-09 1466 100240 42 1856066 18.55 18.70 18.35 18.55 0.25 1.37% 18.55 5 18.65 1 22.08
2012-07-10 1466 71000 27 1314850 18.40 18.60 18.40 18.55 0.00 0% 18.50 5 18.55 7 22.08
2012-07-11 1466 110011 44 2052053 18.55 18.70 18.50 18.55 0.00 0% 18.55 4 18.60 17 22.08
2012-07-12 1466 99229 43 1801282 18.50 18.70 18.00 18.20 0.35 -1.89% 18.15 10 18.25 12 21.67
2012-07-13 1466 173080 47 3139290 18.30 18.30 18.05 18.10 0.10 -0.55% 18.10 13 18.20 29 21.55
2012-07-16 1466 106004 48 1916468 18.10 18.20 17.90 18.00 0.10 -0.55% 17.95 3 18.05 3 21.43
2012-07-17 1466 103754 59 1870396 18.00 18.30 17.80 18.25 0.25 1.39% 18.10 17 18.25 6 21.73
2012-07-18 1466 113081 44 2051453 18.30 18.30 18.05 18.05 0.20 -1.1% 18.05 21 18.20 21 21.49
2012-07-19 1466 207806 71 3757174 18.00 18.15 18.00 18.00 0.05 -0.28% 18.00 49 18.10 6 21.43
2012-07-20 1466 181001 39 3258517 18.00 18.10 17.95 17.95 0.05 -0.28% 17.95 15 18.00 26 21.37
2012-07-23 1466 257089 77 4575631 17.95 17.95 17.55 17.85 0.10 -0.56% 17.80 1 17.85 21 21.25
2012-07-24 1466 342479 140 5983636 17.70 17.80 17.20 17.30 0.55 -3.08% 17.20 11 17.65 23 20.60
2012-07-25 1466 240988 110 3960700 16.30 17.10 16.30 16.40 0.00 -5.2% 16.40 14 16.45 1 19.52
2012-07-26 1466 102040 48 1684111 16.45 16.70 16.40 16.65 0.25 1.52% 16.65 18 16.70 24 19.82
2012-07-27 1466 57278 33 962541 17.00 17.00 16.75 16.80 0.15 0.9% 16.65 9 16.80 20 20.00
2012-07-30 1466 112312 43 1883728 17.00 17.00 16.70 16.70 0.10 -0.6% 16.70 28 16.80 10 19.88
2012-07-31 1466 129337 53 2166061 16.80 16.85 16.70 16.70 0.00 0% 16.65 31 16.70 14 19.88
2012-08-01 1466 201440 70 3344022 16.70 16.80 16.40 16.40 0.30 -1.8% 16.40 25 16.50 3 19.52
2012-08-03 1466 93093 35 1526056 16.40 16.50 16.30 16.30 0.10 -0.61% 16.30 12 16.40 1 19.40
2012-08-06 1466 190061 64 3134300 16.50 16.70 16.30 16.55 0.25 1.53% 16.50 10 16.55 6 19.70
2012-08-07 1466 194559 89 3287691 16.55 17.00 16.55 16.95 0.40 2.42% 16.90 2 16.95 6 20.18
2012-08-08 1466 226003 130 3848751 17.05 17.15 16.95 17.00 0.05 0.29% 17.00 18 17.10 9 20.24
2012-08-09 1466 241839 68 4090163 17.20 17.20 16.80 17.00 0.00 0% 16.90 53 17.00 12 20.24
2012-08-10 1466 209960 62 3531580 16.90 16.95 16.70 16.80 0.20 -1.18% 16.80 5 16.85 20 20.00
2012-08-13 1466 148078 72 2463047 16.70 17.00 16.50 16.75 0.05 -0.3% 16.75 6 16.80 8 19.94
2012-08-14 1466 61529 31 1037233 16.75 17.00 16.75 16.80 0.05 0.3% 16.80 6 16.85 4 20.00
2012-08-15 1466 98221 49 1669280 17.00 17.10 16.90 17.00 0.20 1.19% 16.90 58 17.00 7 20.24
2012-08-16 1466 133075 54 2258856 17.00 17.00 16.90 16.90 0.10 -0.59% 16.90 6 16.95 21 20.12
2012-08-17 1466 214134 74 3642278 16.95 17.10 16.95 17.10 0.20 1.18% 17.00 16 17.10 6 20.36
2012-08-20 1466 629093 321 11159104 17.10 18.20 17.10 17.95 0.85 4.97% 17.95 22 18.00 1 21.37
2012-08-21 1466 306269 134 5457105 18.00 18.15 17.55 17.55 0.40 -2.23% 17.55 28 17.60 3 20.89
2012-08-22 1466 157002 88 2780882 17.70 17.80 17.55 17.80 0.25 1.42% 17.65 8 17.80 19 21.19
2012-08-23 1466 170398 62 2992124 17.70 17.80 17.50 17.75 0.05 -0.28% 17.70 1 17.75 4 21.13
2012-08-24 1466 230521 90 4123779 17.70 18.25 17.50 18.25 0.50 2.82% 17.70 2 18.25 1 21.73
2012-08-27 1466 63720 50 1146664 18.10 18.25 17.90 17.95 0.30 -1.64% 17.90 10 17.95 9 21.37
2012-08-28 1466 89496 56 1578377 17.90 17.90 17.50 17.55 0.40 -2.23% 17.55 27 17.60 8 20.89
2012-08-29 1466 101001 53 1785866 17.55 17.85 17.55 17.70 0.15 0.85% 17.60 37 17.70 1 21.07
2012-08-30 1466 111200 52 1962798 17.55 17.75 17.55 17.60 0.10 -0.56% 17.60 18 17.65 1 20.95
2012-08-31 1466 146095 44 2561012 17.55 17.60 17.45 17.60 0.00 0% 17.60 2 17.65 3 20.95
2012-09-03 1466 91728 46 1607664 17.60 17.60 17.45 17.50 0.10 -0.57% 17.50 21 17.60 6 38.04
2012-09-04 1466 114766 44 2003527 17.50 17.50 17.40 17.50 0.00 0% 17.45 3 17.50 10 38.04
2012-09-05 1466 55185 38 953349 17.50 17.50 17.20 17.40 0.10 -0.57% 17.25 5 17.40 4 37.83
2012-09-06 1466 107641 53 1851442 17.15 17.40 17.15 17.15 0.25 -1.44% 17.10 21 17.15 4 37.28
2012-09-07 1466 149880 67 2575115 17.30 17.30 17.00 17.05 0.10 -0.58% 17.05 3 17.10 25 37.07
2012-09-10 1466 125120 61 2140290 17.00 17.15 17.00 17.15 0.10 0.59% 17.10 7 17.15 14 37.28
2012-09-11 1466 102501 47 1757164 17.10 17.40 17.00 17.00 0.15 -0.87% 17.00 9 17.10 4 36.96
2012-09-12 1466 92516 52 1592924 17.05 17.40 17.00 17.20 0.20 1.18% 17.15 15 17.25 7 37.39
2012-09-13 1466 106486 56 1826236 17.00 17.35 17.00 17.05 0.15 -0.87% 17.05 12 17.15 1 37.07
2012-09-14 1466 225145 125 3769070 17.40 17.45 16.00 16.00 1.05 -6.16% 16.00 49 17.05 28 34.78
2012-09-17 1466 215873 96 3622025 16.25 17.10 16.25 17.10 1.10 6.88% 17.10 406 0.00 0 37.17
2012-09-18 1466 1270882 543 22900045 17.45 18.25 17.45 17.90 0.80 4.68% 17.85 11 17.90 3 38.91
2012-09-19 1466 365183 180 6500824 17.70 18.05 17.50 18.00 0.10 0.56% 17.95 1 18.00 1 39.13
2012-09-20 1466 1124244 460 20847537 18.20 18.95 18.05 18.60 0.60 3.33% 18.55 136 18.60 5 40.43
2012-09-21 1466 529924 193 9887669 18.60 18.80 18.50 18.80 0.20 1.08% 18.65 2 18.80 23 40.87
2012-09-24 1466 287000 125 5352248 18.95 19.00 18.40 18.40 0.40 -2.13% 18.35 20 18.45 4 40.00
2012-09-25 1466 225795 114 4155817 18.40 18.70 18.05 18.10 0.30 -1.63% 18.05 11 18.10 4 39.35
2012-09-26 1466 183852 87 3319765 18.00 18.20 17.90 17.90 0.20 -1.1% 17.90 5 18.00 6 38.91
2012-09-27 1466 134098 60 2419914 18.00 18.15 17.90 18.15 0.25 1.4% 18.10 3 18.20 29 39.46
2012-09-28 1466 153740 76 2768043 18.25 18.25 17.80 17.85 0.30 -1.65% 17.85 5 17.95 8 38.80
2012-10-01 1466 47501 29 847816 17.95 18.00 17.80 17.80 0.05 -0.28% 17.70 2 17.80 7 38.70
2012-10-02 1466 156440 50 2799526 17.80 18.05 17.70 18.00 0.20 1.12% 18.00 1 18.05 10 39.13
2012-10-03 1466 95554 64 1714911 18.00 18.40 17.60 17.90 0.10 -0.56% 17.80 5 17.95 1 38.91
2012-10-04 1466 111650 55 1974540 17.90 17.90 17.50 17.60 0.30 -1.68% 17.55 3 17.60 2 38.26
2012-10-05 1466 56924 40 1011166 17.60 17.95 17.60 17.65 0.05 0.28% 17.65 1 17.75 6 38.37
2012-10-08 1466 154550 69 2695944 17.90 17.90 17.00 17.05 0.60 -3.4% 17.05 6 17.50 5 37.07
2012-10-09 1466 243253 126 4133826 17.10 17.30 16.80 17.25 0.20 1.17% 17.20 5 17.25 1 37.50
2012-10-11 1466 189211 64 3178044 17.00 17.00 16.70 16.85 0.40 -2.32% 16.85 1 16.90 2 36.63
2012-10-12 1466 228800 140 3881889 16.90 17.25 16.80 16.80 0.05 -0.3% 16.80 7 16.95 2 36.52
2012-10-15 1466 161963 81 2699787 16.70 16.80 16.50 16.50 0.30 -1.79% 16.50 5 16.70 1 35.87
2012-10-16 1466 115561 46 1944595 16.80 16.90 16.80 16.80 0.30 1.82% 16.80 6 16.85 19 36.52
2012-10-17 1466 87495 58 1473140 17.00 17.20 16.70 16.75 0.05 -0.3% 16.75 4 16.80 9 36.41
2012-10-18 1466 146200 68 2417719 16.80 17.05 16.30 16.40 0.35 -2.09% 16.40 1 16.50 8 35.65
2012-10-19 1466 72951 41 1198651 16.35 16.60 16.30 16.40 0.00 0% 16.40 10 16.50 2 35.65
2012-10-22 1466 105286 50 1720526 16.30 16.60 16.25 16.45 0.05 0.3% 16.45 3 16.55 1 35.76
2012-10-23 1466 62600 41 1027880 16.40 16.50 16.35 16.40 0.05 -0.3% 16.40 5 16.50 3 35.65
2012-10-24 1466 78515 43 1283142 16.30 16.40 16.30 16.30 0.10 -0.61% 16.30 18 16.35 3 35.43
2012-10-25 1466 119339 64 1921954 16.30 16.30 15.80 15.95 0.35 -2.15% 15.85 2 15.95 1 34.67
2012-10-26 1466 570200 167 8596730 15.65 15.95 14.85 14.90 1.05 -6.58% 14.90 39 15.05 4 32.39
2012-10-29 1466 160597 66 2414535 14.95 15.30 14.90 14.90 0.00 0% 14.90 73 15.00 6 32.39
2012-10-30 1466 325917 111 4814179 14.05 14.95 14.05 14.80 0.10 -0.67% 14.80 20 14.85 3 32.17
2012-10-31 1466 145526 48 2170659 15.10 15.10 14.85 14.95 0.15 1.01% 14.85 20 14.95 2 32.50
2012-11-01 1466 164071 50 2457085 14.50 15.40 14.50 15.40 0.45 3.01% 15.05 1 15.50 10 40.53
2012-11-02 1466 77900 43 1192534 15.40 15.50 15.15 15.50 0.10 0.65% 15.50 2 15.55 2 40.79
2012-11-05 1466 73365 33 1133007 15.50 15.60 15.30 15.60 0.10 0.65% 15.60 5 15.70 1 41.05
2012-11-06 1466 72100 35 1115770 15.60 15.60 15.40 15.55 0.05 -0.32% 15.55 10 15.60 2 40.92
2012-11-07 1466 72840 35 1134886 15.60 15.80 15.35 15.55 0.00 0% 15.50 7 15.60 2 40.92
2012-11-08 1466 65999 31 1008284 15.20 15.50 15.10 15.50 0.05 -0.32% 15.50 4 15.55 1 40.79
2012-11-09 1466 121002 45 1847130 15.10 15.50 15.00 15.45 0.05 -0.32% 15.40 3 15.45 6 40.66
2012-11-12 1466 62560 32 959017 15.40 15.40 15.20 15.40 0.05 -0.32% 15.15 6 15.40 5 40.53
2012-11-13 1466 57159 35 858969 15.20 15.20 15.00 15.00 0.40 -2.6% 15.00 17 15.05 1 39.47
2012-11-14 1466 109078 39 1626500 15.00 15.20 14.70 14.85 0.15 -1% 14.85 2 15.00 6 39.08
2012-11-15 1466 85600 43 1237430 14.00 14.75 14.00 14.65 0.20 -1.35% 14.65 4 14.70 1 38.55
2012-11-16 1466 81100 47 1188410 14.70 14.80 14.55 14.60 0.05 -0.34% 14.60 6 14.65 12 38.42
2012-11-19 1466 170579 106 2654031 15.60 15.60 15.20 15.60 1.00 6.85% 15.60 130 0.00 0 41.05
2012-11-20 1466 252582 129 4205488 16.65 16.65 16.65 16.65 1.05 6.73% 16.65 580 0.00 0 43.82
2012-11-21 1466 895735 429 15221212 17.50 17.50 16.60 16.65 0.00 0% 16.55 1 16.65 3 43.82
2012-11-22 1466 186640 115 3032254 16.50 16.80 16.05 16.25 0.40 -2.4% 16.20 1 16.25 5 42.76
2012-11-23 1466 234445 132 3835453 16.25 16.50 16.15 16.45 0.20 1.23% 16.40 2 16.45 20 43.29
2012-11-26 1466 115900 73 1892919 16.60 16.60 16.25 16.30 0.15 -0.91% 16.30 6 16.35 8 42.89
2012-11-27 1466 97600 44 1599290 16.45 16.45 16.15 16.45 0.15 0.92% 16.35 2 16.45 8 43.29
2012-11-28 1466 50200 32 817809 16.50 16.50 16.20 16.40 0.05 -0.3% 16.30 1 16.45 14 43.16
2012-11-29 1466 170000 82 2807448 16.40 16.65 16.35 16.60 0.20 1.22% 16.50 29 16.60 10 43.68
2012-11-30 1466 137176 61 2278553 16.60 16.70 16.45 16.60 0.00 0% 16.60 27 16.65 3 43.68
2012-12-03 1466 109080 58 1803262 16.50 16.75 16.45 16.50 0.10 -0.6% 16.45 9 16.55 4 43.42
2012-12-04 1466 139916 68 2272775 16.45 16.45 16.10 16.35 0.15 -0.91% 16.25 31 16.35 50 43.03
2012-12-05 1466 116330 59 1895612 16.20 16.45 16.15 16.25 0.10 -0.61% 16.25 6 16.30 7 42.76
2012-12-06 1466 110391 52 1802802 16.40 16.45 16.25 16.40 0.15 0.92% 16.35 19 16.40 1 43.16
2012-12-07 1466 105006 56 1694646 16.45 16.45 16.00 16.05 0.35 -2.13% 16.05 8 16.10 2 42.24
2012-12-10 1466 137658 68 2219394 16.05 16.30 16.00 16.05 0.00 0% 16.05 6 16.10 1 42.24
2012-12-11 1466 85280 50 1354196 16.00 16.20 15.70 15.80 0.25 -1.56% 15.80 1 15.85 5 41.58
2012-12-12 1466 137578 58 2199530 16.00 16.10 15.90 15.90 0.10 0.63% 15.85 13 15.90 12 41.84
2012-12-13 1466 156345 69 2488681 16.20 16.20 15.85 15.85 0.05 -0.31% 15.85 6 16.05 1 41.71
2012-12-14 1466 107431 67 1711679 15.85 16.00 15.80 15.95 0.10 0.63% 15.95 2 16.00 28 41.97
2012-12-17 1466 438787 213 7248487 15.90 16.95 15.90 16.35 0.40 2.51% 16.35 13 16.45 10 43.03
2012-12-18 1466 221427 104 3648624 16.85 16.85 16.25 16.25 0.10 -0.61% 16.25 2 16.35 2 42.76
2012-12-19 1466 110124 70 1792558 16.30 16.35 16.20 16.30 0.05 0.31% 16.30 4 16.35 2 42.89
2012-12-20 1466 115125 74 1890943 16.30 16.65 16.25 16.30 0.00 0% 16.30 8 16.35 2 42.89
2012-12-21 1466 82080 43 1338946 16.55 16.55 16.20 16.20 0.10 -0.61% 16.20 25 16.30 11 42.63
2012-12-22 1466 75003 34 1215698 16.20 16.30 16.20 16.25 0.05 0.31% 16.25 2 16.30 10 42.76
2012-12-24 1466 345360 166 5769474 16.40 16.90 16.35 16.70 0.45 2.77% 16.70 11 16.75 1 43.95
2012-12-25 1466 627346 289 10741647 17.00 17.35 16.85 17.15 0.45 2.69% 17.10 2 17.15 6 45.13
2012-12-26 1466 1515797 526 27297083 17.35 18.35 17.15 18.35 1.20 7% 18.35 54 0.00 0 48.29
2012-12-27 1466 1506222 458 29189397 18.60 19.60 18.35 19.60 1.25 6.81% 19.60 3970 0.00 0 51.58
2012-12-28 1466 6977795 2008 145181061 20.90 20.95 20.20 20.80 1.20 6.12% 20.70 5 20.80 32 54.74