首利(1471)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　9.94
0
0%		10.05
0.11
1.11%		10.15
0.1
1%		10.10
-0.05
-0.49%		10.20
0.1
0.99%		 　10.90
0.7
6.86%		11.10
0.2
1.83%		10.75
-0.35
-3.15%		10.75
0
0%		10.55
-0.2
-1.86%		 　10.30
-0.25
-2.37%		10.45
0.15
1.46%		10.45
0
0%		 　　　　　　　　　　10.85
0.4
3.83%		11.40
0.55
5.07%		10.56
2 月12.10
0.7
6.14%		12.30
0.2
1.65%		12.55
0.25
2.03%		12.85
0.3
2.39%		 12.20
-0.65
-5.06%		12.25
0.05
0.41%		13.10
0.85
6.94%		14.00
0.9
6.87%		14.95
0.95
6.79%		 　14.70
-0.25
-1.67%		14.45
-0.25
-1.7%		15.45
1
6.92%		14.50
-0.95
-6.15%		14.25
-0.25
-1.72%		 　14.50
0.25
1.75%		14.20
-0.3
-2.07%		14.50
0.3
2.11%		14.20
-0.3
-2.07%		14.20
0
0%		 　　　14.30
0.1
0.7%		 13.92
3 月15.30
1
6.99%		15.05
-0.25
-1.63%		14.75
-0.3
-1.99%		 14.35
-0.4
-2.71%		13.60
-0.75
-5.23%		13.70
0.1
0.74%		14.10
0.4
2.92%		14.15
0.05
0.35%		 　13.80
-0.35
-2.47%		13.90
0.1
0.72%		14.05
0.15
1.08%		14.05
0
0%		14.15
0.1
0.71%		 　13.85
-0.3
-2.12%		13.60
-0.25
-1.81%		13.55
-0.05
-0.37%		13.60
0.05
0.37%		13.60
0
0%		 　13.45
-0.15
-1.1%		13.35
-0.1
-0.74%		13.60
0.25
1.87%		12.70
-0.9
-6.62%		12.85
0.15
1.18%		 13.82
4 月　12.50
-0.35
-2.72%		11.75
-0.75
-6%		 11.30
-0.45
-3.83%		11.80
0.5
4.42%		 　11.55
-0.25
-2.12%		12.35
0.8
6.93%		12.45
0.1
0.81%		12.35
-0.1
-0.8%		12.60
0.25
2.02%		 　12.35
-0.25
-1.98%		11.90
-0.45
-3.64%		11.80
-0.1
-0.84%		11.85
0.05
0.42%		11.70
-0.15
-1.27%		 　11.35
-0.35
-2.99%		11.50
0.15
1.32%		12.05
0.55
4.78%		11.70
-0.35
-2.9%		11.60
-0.1
-0.85%		 　11.60
0
0%		 11.87
5 月　12.40
0.8
6.9%		12.10
-0.3
-2.42%		12.05
-0.05
-0.41%		 　12.05
0
0%		11.90
-0.15
-1.24%		11.95
0.05
0.42%		11.80
-0.15
-1.26%		11.75
-0.05
-0.42%		 　11.65
-0.1
-0.85%		11.60
-0.05
-0.43%		11.50
-0.1
-0.86%		11.60
0.1
0.87%		10.90
-0.7
-6.03%		 　10.95
0.05
0.46%		11.40
0.45
4.11%		11.10
-0.3
-2.63%		11.00
-0.1
-0.9%		10.65
-0.35
-3.18%		 　10.70
0.05
0.47%		11.20
0.5
4.67%		11.00
-0.2
-1.79%		11.20
0.2
1.82%		11.45
6 月10.85
-0.35
-3.13%		 　10.15
-0.7
-6.45%		10.20
0.05
0.49%		10.25
0.05
0.49%		10.25
0
0%		10.20
-0.05
-0.49%		 　10.40
0.2
1.96%		10.30
-0.1
-0.96%		10.30
0
0%		10.30
0
0%		10.45
0.15
1.46%		 　10.85
0.4
3.83%		11.05
0.2
1.84%		10.90
-0.15
-1.36%		10.80
-0.1
-0.92%		10.55
-0.25
-2.31%		 　10.70
0.15
1.42%		10.55
-0.15
-1.4%		10.60
0.05
0.47%		10.65
0.05
0.47%		10.75
0.1
0.94%		 10.55
7 月　10.90
0.15
1.4%		11.00
0.1
0.92%		11.05
0.05
0.45%		11.00
-0.05
-0.45%		10.80
-0.2
-1.82%		 　10.75
-0.05
-0.46%		10.75
0
0%		10.65
-0.1
-0.93%		10.40
-0.25
-2.35%		10.30
-0.1
-0.96%		 　10.25
-0.05
-0.49%		10.30
0.05
0.49%		10.30
0
0%		10.40
0.1
0.97%		10.35
-0.05
-0.48%		 　10.00
-0.35
-3.38%		9.69
-0.31
-3.1%		9.30
-0.39
-4.02%		9.43
0.13
1.4%		9.70
0.27
2.86%		 　9.75
0.05
0.52%		9.77
0.02
0.21%		10.29
8 月9.90
0.13
1.33%		 9.66
-0.24
-2.42%		 　10.00
0.34
3.52%		9.88
-0.12
-1.2%		9.82
-0.06
-0.61%		10.50
0.68
6.92%		10.40
-0.1
-0.95%		 　10.30
-0.1
-0.96%		10.90
0.6
5.83%		10.85
-0.05
-0.46%		10.85
0
0%		11.20
0.35
3.23%		 　10.95
-0.25
-2.23%		10.90
-0.05
-0.46%		10.65
-0.25
-2.29%		10.75
0.1
0.94%		10.80
0.05
0.47%		 　11.00
0.2
1.85%		11.30
0.3
2.73%		11.15
-0.15
-1.33%		11.05
-0.1
-0.9%		10.80
-0.25
-2.26%		10.57
9 月 　11.20
0.4
3.7%		11.15
-0.05
-0.45%		11.00
-0.15
-1.35%		10.60
-0.4
-3.64%		10.70
0.1
0.94%		 　10.70
0
0%		10.65
-0.05
-0.47%		11.00
0.35
3.29%		10.80
-0.2
-1.82%		10.85
0.05
0.46%		 　10.85
0
0%		10.80
-0.05
-0.46%		10.95
0.15
1.39%		10.90
-0.05
-0.46%		11.20
0.3
2.75%		 　11.10
-0.1
-0.89%		10.95
-0.15
-1.35%		10.70
-0.25
-2.28%		10.75
0.05
0.47%		10.80
0.05
0.47%		 10.89
10 月10.85
0.05
0.46%		10.75
-0.1
-0.92%		10.75
0
0%		10.70
-0.05
-0.47%		10.65
-0.05
-0.47%		 　10.20
-0.45
-4.23%		10.20
0
0%		 9.90
-0.3
-2.94%		10.00
0.1
1.01%		 　9.95
-0.05
-0.5%		10.00
0.05
0.5%		10.10
0.1
1%		10.15
0.05
0.5%		9.90
-0.25
-2.46%		 　9.81
-0.09
-0.91%		9.75
-0.06
-0.61%		9.69
-0.06
-0.62%		9.54
-0.15
-1.55%		9.10
-0.44
-4.61%		 　8.47
-0.63
-6.92%		8.65
0.18
2.13%		8.50
-0.15
-1.73%		9.85
11 月8.58
0.08
0.94%		8.59
0.01
0.12%		 　8.60
0.01
0.12%		8.66
0.06
0.7%		8.65
-0.01
-0.12%		8.62
-0.03
-0.35%		9.12
0.5
5.8%		 　8.95
-0.17
-1.86%		8.62
-0.33
-3.69%		8.74
0.12
1.39%		8.68
-0.06
-0.69%		8.69
0.01
0.12%		 　8.62
-0.07
-0.81%		8.52
-0.1
-1.16%		8.27
-0.25
-2.93%		8.45
0.18
2.18%		8.71
0.26
3.08%		 　9.15
0.44
5.05%		9.04
-0.11
-1.2%		9.01
-0.03
-0.33%		9.10
0.09
1%		9.06
-0.04
-0.44%		 8.77
12 月　　9.11
0.05
0.55%		9.42
0.31
3.4%		9.92
0.5
5.31%		9.79
-0.13
-1.31%		9.64
-0.15
-1.53%		 　9.62
-0.02
-0.21%		9.29
-0.33
-3.43%		9.43
0.14
1.51%		9.88
0.45
4.77%		9.81
-0.07
-0.71%		 　9.64
-0.17
-1.73%		9.58
-0.06
-0.62%		9.61
0.03
0.31%		9.51
-0.1
-1.04%		9.39
-0.12
-1.26%		9.40
0.01
0.11%		 9.47
0.07
0.74%		9.78
0.31
3.27%		10.45
0.67
6.85%		10.45
0
0%		10.45
0
0%		　　　9.68

說明:最高漲幅:6.99%最低跌幅:-6.92% 最高價:15.45最低價:8.27平均價:11.04,灰色底表示週末,漲133天(33.57)元,跌152天(-33.84)元,平盤24天
7%=14,6%=3,5%=7,4%=10,3%=9,2%=18,1%=42,0%=54,-0%=3,-1%=4,-2%=5,-3%=8,-4%=18,-5%=26,-6%=41,-7%=47,

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 1471 440289 176 4396434 10.10 10.20 9.88 9.94 0.16 0% 9.94 6 9.96 7 0.00
2012-01-03 1471 256192 134 2581146 10.05 10.15 10.00 10.05 0.11 1.11% 10.00 66 10.05 55 0.00
2012-01-04 1471 646762 204 6581502 10.15 10.35 10.05 10.15 0.10 1% 10.10 6 10.15 52 0.00
2012-01-05 1471 361490 151 3669850 10.15 10.25 10.10 10.10 0.05 -0.49% 10.10 24 10.20 45 0.00
2012-01-06 1471 679861 282 6917741 10.00 10.30 10.00 10.20 0.10 0.99% 10.20 39 10.25 15 0.00
2012-01-09 1471 1725211 503 18793091 10.90 10.90 10.65 10.90 0.70 6.86% 10.90 956 0.00 0 0.00
2012-01-10 1471 3363992 1088 38213762 11.60 11.60 10.95 11.10 0.20 1.83% 11.05 23 11.15 110 0.00
2012-01-11 1471 1510450 499 16547466 11.10 11.40 10.70 10.75 0.35 -3.15% 10.75 36 10.80 25 0.00
2012-01-12 1471 1141775 379 12434150 10.80 11.10 10.70 10.75 0.00 0% 10.75 14 10.80 19 0.00
2012-01-13 1471 1055141 380 11099100 10.75 10.90 10.35 10.55 0.20 -1.86% 10.45 10 10.55 16 0.00
2012-01-16 1471 924564 338 9655055 10.70 10.80 10.20 10.30 0.25 -2.37% 10.25 6 10.30 23 0.00
2012-01-17 1471 913957 386 9583997 10.30 10.65 10.30 10.45 0.15 1.46% 10.45 9 10.50 55 0.00
2012-01-18 1471 2082666 557 22036404 10.50 10.75 10.40 10.45 0.00 0% 10.45 21 10.50 176 0.00
2012-01-30 1471 1164925 441 12586876 10.80 10.90 10.60 10.85 0.40 3.83% 10.80 33 10.85 77 0.00
2012-01-31 1471 3428150 1051 39145899 11.00 11.60 10.85 11.40 0.55 5.07% 11.35 4 11.40 1 0.00
2012-02-01 1471 3709951 1127 44247112 11.40 12.15 11.30 12.10 0.70 6.14% 12.05 39 12.10 12 0.00
2012-02-02 1471 3667788 1085 44799309 12.45 12.60 11.70 12.30 0.20 1.65% 12.15 16 12.30 22 0.00
2012-02-03 1471 4580024 1369 57220736 12.30 12.95 11.80 12.55 0.25 2.03% 12.55 117 12.60 51 0.00
2012-02-04 1471 3866734 1183 50217000 12.95 13.15 12.80 12.85 0.30 2.39% 12.80 73 12.85 39 0.00
2012-02-06 1471 2059400 720 25587336 12.85 12.85 12.15 12.20 0.65 -5.06% 12.20 2 12.35 6 0.00
2012-02-07 1471 1606996 562 19869847 12.20 12.60 12.20 12.25 0.05 0.41% 12.25 37 12.30 6 0.00
2012-02-08 1471 3685608 1142 47235544 12.40 13.10 12.40 13.10 0.85 6.94% 13.10 423 0.00 0 0.00
2012-02-09 1471 4868061 1313 66959404 13.40 14.00 13.30 14.00 0.90 6.87% 14.00 12761 0.00 0 0.00
2012-02-10 1471 3602844 924 53761562 14.90 14.95 14.75 14.95 0.95 6.79% 14.95 10284 0.00 0 0.00
2012-02-13 1471 10605966 2259 157630230 15.10 15.10 14.40 14.70 0.25 -1.67% 14.65 10 14.75 38 0.00
2012-02-14 1471 3754171 1213 54233095 14.70 14.80 14.10 14.45 0.25 -1.7% 14.45 52 14.50 44 0.00
2012-02-15 1471 6816124 2114 103211889 14.50 15.45 14.35 15.45 1.00 6.92% 15.45 88 0.00 0 0.00
2012-02-16 1471 5302986 1893 80320643 15.45 15.80 14.40 14.50 0.95 -6.15% 14.50 13 14.55 37 0.00
2012-02-17 1471 3293376 1106 48169249 14.85 15.15 14.20 14.25 0.25 -1.72% 14.25 16 14.30 11 0.00
2012-02-20 1471 1646004 618 23838850 14.90 14.90 14.30 14.50 0.25 1.75% 14.45 38 14.50 36 0.00
2012-02-21 1471 1683137 627 24194676 14.70 14.75 14.20 14.20 0.30 -2.07% 14.20 82 14.30 36 0.00
2012-02-22 1471 2590695 892 37721671 14.40 14.80 14.20 14.50 0.30 2.11% 14.50 3 14.55 78 0.00
2012-02-23 1471 1400949 515 20188765 14.20 14.60 14.20 14.20 0.30 -2.07% 14.20 68 14.25 10 0.00
2012-02-24 1471 1201701 482 17133678 14.30 14.45 14.10 14.20 0.00 0% 14.15 106 14.20 15 0.00
2012-02-29 1471 1677529 550 24048055 14.50 14.60 14.15 14.30 0.10 0.7% 14.30 6 14.35 11 0.00
2012-03-01 1471 4152186 1179 62282283 14.30 15.30 14.20 15.30 1.00 6.99% 15.30 11588 0.00 0 0.00
2012-03-02 1471 7864667 2182 122357390 15.50 15.90 15.05 15.05 0.25 -1.63% 15.00 117 15.05 39 0.00
2012-03-03 1471 1924077 647 28633626 14.95 15.15 14.70 14.75 0.30 -1.99% 14.75 20 14.80 20 0.00
2012-03-05 1471 1569991 534 23119811 14.90 14.95 14.35 14.35 0.40 -2.71% 14.35 17 14.55 24 0.00
2012-03-06 1471 1982713 774 27583005 14.35 14.55 13.35 13.60 0.75 -5.23% 13.60 32 13.65 3 0.00
2012-03-07 1471 2170814 781 29651040 13.10 14.20 13.10 13.70 0.10 0.74% 13.65 57 13.70 6 0.00
2012-03-08 1471 2175030 843 30786667 13.95 14.45 13.80 14.10 0.40 2.92% 14.10 32 14.20 136 0.00
2012-03-09 1471 1057032 463 15068828 14.25 14.45 14.10 14.15 0.05 0.35% 14.15 43 14.20 29 0.00
2012-03-12 1471 998526 352 13919646 14.35 14.35 13.70 13.80 0.35 -2.47% 13.80 5 13.90 20 0.00
2012-03-13 1471 1112599 419 15529404 13.95 14.20 13.80 13.90 0.10 0.72% 13.90 37 13.95 20 0.00
2012-03-14 1471 843885 401 11889773 14.15 14.25 13.90 14.05 0.15 1.08% 14.00 6 14.05 38 0.00
2012-03-15 1471 910986 350 12843954 14.15 14.25 13.95 14.05 0.00 0% 14.05 3 14.10 6 0.00
2012-03-16 1471 1216753 482 17203122 14.05 14.35 13.95 14.15 0.10 0.71% 14.15 30 14.20 19 0.00
2012-03-19 1471 574855 200 8047037 14.15 14.25 13.80 13.85 0.30 -2.12% 13.85 10 13.95 31 0.00
2012-03-20 1471 672002 220 9223224 14.00 14.00 13.60 13.60 0.25 -1.81% 13.60 62 13.65 16 0.00
2012-03-21 1471 622647 250 8466412 13.50 13.85 13.50 13.55 0.05 -0.37% 13.55 4 13.60 4 0.00
2012-03-22 1471 703766 375 9598524 13.70 13.80 13.50 13.60 0.05 0.37% 13.60 23 13.65 44 0.00
2012-03-23 1471 1234898 406 16958715 13.65 13.90 13.55 13.60 0.00 0% 13.55 146 13.60 47 0.00
2012-03-26 1471 494242 244 6693938 13.60 13.80 13.45 13.45 0.15 -1.1% 13.45 38 13.55 42 0.00
2012-03-27 1471 421329 178 5682474 13.60 13.70 13.35 13.35 0.10 -0.74% 13.35 44 13.40 1 0.00
2012-03-28 1471 1320781 573 18133638 13.70 13.95 13.50 13.60 0.25 1.87% 13.60 3 13.65 20 0.00
2012-03-29 1471 1679990 574 21747967 13.80 13.80 12.65 12.70 0.90 -6.62% 12.70 8 12.75 29 0.00
2012-03-30 1471 788790 293 10055447 12.70 13.00 12.35 12.85 0.15 1.18% 12.85 10 12.90 32 0.00
2012-04-02 1471 561011 212 7103134 12.85 12.90 12.50 12.50 0.35 -2.72% 12.50 23 12.55 25 0.00
2012-04-03 1471 1149551 359 13975818 12.50 12.70 11.65 11.75 0.75 -6% 11.75 34 11.80 1 0.00
2012-04-05 1471 989514 307 11213906 11.50 11.60 11.05 11.30 0.45 -3.83% 11.30 42 11.35 23 0.00
2012-04-06 1471 680705 280 7987693 11.55 11.80 11.45 11.80 0.50 4.42% 11.75 10 11.80 2 0.00
2012-04-09 1471 454891 190 5291842 11.60 11.85 11.30 11.55 0.25 -2.12% 11.55 31 11.70 3 0.00
2012-04-10 1471 1144285 272 13933066 11.80 12.35 11.75 12.35 0.80 6.93% 12.35 4307 0.00 0 0.00
2012-04-11 1471 4977334 1416 61875440 12.30 12.60 12.20 12.45 0.10 0.81% 12.40 5 12.45 27 0.00
2012-04-12 1471 864226 513 10727586 12.40 12.60 12.20 12.35 0.10 -0.8% 12.35 7 12.40 20 0.00
2012-04-13 1471 797722 297 10051015 12.45 12.80 12.45 12.60 0.25 2.02% 12.55 43 12.60 26 0.00
2012-04-16 1471 324576 186 4014813 12.50 12.50 12.30 12.35 0.25 -1.98% 12.30 19 12.35 3 0.00
2012-04-17 1471 616557 217 7450557 12.35 12.50 11.90 11.90 0.45 -3.64% 11.90 49 12.00 43 0.00
2012-04-18 1471 308507 150 3686075 12.00 12.20 11.80 11.80 0.10 -0.84% 11.75 44 11.80 10 0.00
2012-04-19 1471 435567 215 5195838 12.00 12.10 11.60 11.85 0.05 0.42% 11.85 9 11.90 1 0.00
2012-04-20 1471 330412 155 3928863 11.85 12.10 11.70 11.70 0.15 -1.27% 11.70 19 11.80 23 0.00
2012-04-23 1471 568601 191 6534438 11.70 11.70 11.25 11.35 0.35 -2.99% 11.30 1 11.35 12 0.00
2012-04-24 1471 598303 220 6843066 11.35 11.70 11.35 11.50 0.15 1.32% 11.50 9 11.55 24 0.00
2012-04-25 1471 1908016 436 23116987 11.55 12.30 11.55 12.05 0.55 4.78% 11.95 5 12.05 35 0.00
2012-04-26 1471 388246 181 4605199 12.20 12.20 11.70 11.70 0.35 -2.9% 11.70 46 11.75 3 0.00
2012-04-27 1471 379457 161 4426876 11.95 11.95 11.50 11.60 0.10 -0.85% 11.60 8 11.65 11 0.00
2012-04-30 1471 210733 117 2444978 11.75 11.75 11.40 11.60 0.00 0% 11.55 27 11.60 3 0.00
2012-05-02 1471 810201 350 9890836 11.65 12.40 11.60 12.40 0.80 6.9% 12.40 109 0.00 0 0.00
2012-05-03 1471 543567 219 6618204 12.10 12.35 12.00 12.10 0.30 -2.42% 12.05 33 12.10 10 0.00
2012-05-04 1471 417711 213 5081408 12.00 12.40 11.90 12.05 0.05 -0.41% 12.05 13 12.10 2 0.00
2012-05-07 1471 292134 109 3491764 11.90 12.05 11.85 12.05 0.00 0% 12.00 3 12.05 21 0.00
2012-05-08 1471 325235 125 3890394 12.05 12.10 11.90 11.90 0.15 -1.24% 11.85 51 11.90 1 0.00
2012-05-09 1471 589235 273 7107395 11.80 12.30 11.70 11.95 0.05 0.42% 11.95 5 12.00 60 0.00
2012-05-10 1471 242446 116 2893287 11.95 12.10 11.80 11.80 0.15 -1.26% 11.80 21 11.90 7 0.00
2012-05-11 1471 356289 145 4242681 11.80 12.30 11.70 11.75 0.05 -0.42% 11.75 7 11.80 4 0.00
2012-05-14 1471 329005 116 3864504 11.70 11.95 11.65 11.65 0.10 -0.85% 11.65 13 11.70 36 0.00
2012-05-15 1471 278521 133 3193310 11.30 11.60 11.20 11.60 0.05 -0.43% 11.55 33 11.60 6 0.00
2012-05-16 1471 308235 144 3595577 11.55 11.85 11.45 11.50 0.10 -0.86% 11.50 4 11.55 23 0.00
2012-05-17 1471 477759 252 5581614 11.80 11.80 11.50 11.60 0.10 0.87% 11.60 23 11.70 17 0.00
2012-05-18 1471 606043 269 6751710 11.45 11.50 10.80 10.90 0.70 -6.03% 10.90 40 10.95 15 0.00
2012-05-21 1471 475871 174 5243295 11.00 11.15 10.90 10.95 0.05 0.46% 10.95 3 11.00 18 0.00
2012-05-22 1471 943793 322 10883607 11.10 11.70 11.10 11.40 0.45 4.11% 11.40 54 11.50 11 0.00
2012-05-23 1471 276236 130 3084730 11.30 11.30 11.10 11.10 0.30 -2.63% 11.10 6 11.20 39 0.00
2012-05-24 1471 394130 168 4362660 11.30 11.40 10.80 11.00 0.10 -0.9% 11.00 16 11.05 11 0.00
2012-05-25 1471 418098 153 4517236 11.00 11.15 10.60 10.65 0.35 -3.18% 10.65 16 10.75 26 0.00
2012-05-28 1471 255076 101 2728506 10.70 10.85 10.60 10.70 0.05 0.47% 10.70 13 10.75 34 0.00
2012-05-29 1471 558354 261 6216893 10.75 11.35 10.75 11.20 0.50 4.67% 11.20 19 11.25 39 0.00
2012-05-30 1471 313182 140 3459952 11.30 11.30 10.90 11.00 0.20 -1.79% 11.00 30 11.05 17 0.00
2012-05-31 1471 323883 125 3573877 10.85 11.20 10.80 11.20 0.20 1.82% 11.05 22 11.20 35 0.00
2012-06-01 1471 280931 117 3078805 11.00 11.15 10.85 10.85 0.35 -3.13% 10.85 16 10.90 15 0.00
2012-06-04 1471 801932 253 8140562 10.50 10.50 10.10 10.15 0.70 -6.45% 10.15 7 10.20 53 0.00
2012-06-05 1471 551211 224 5679002 10.40 10.50 10.15 10.20 0.05 0.49% 10.20 18 10.25 6 0.00
2012-06-06 1471 321850 176 3337719 10.35 10.50 10.20 10.25 0.05 0.49% 10.25 21 10.30 9 0.00
2012-06-07 1471 1095843 304 11466447 10.60 10.65 10.25 10.25 0.00 0% 10.25 2 10.30 7 0.00
2012-06-08 1471 243623 124 2496421 10.25 10.40 10.15 10.20 0.05 -0.49% 10.20 22 10.25 2 0.00
2012-06-11 1471 191774 111 2000517 10.40 10.55 10.35 10.40 0.20 1.96% 10.40 3 10.45 14 0.00
2012-06-12 1471 98000 53 1012500 10.25 10.45 10.25 10.30 0.10 -0.96% 10.30 10 10.35 5 0.00
2012-06-13 1471 200640 113 2088536 10.55 10.55 10.30 10.30 0.00 0% 10.30 49 10.40 15 0.00
2012-06-14 1471 122660 62 1268381 10.30 10.40 10.30 10.30 0.00 0% 10.25 39 10.30 35 0.00
2012-06-15 1471 467463 207 4924161 10.40 10.65 10.40 10.45 0.15 1.46% 10.45 22 10.50 1 0.00
2012-06-18 1471 574023 263 6217543 10.80 11.10 10.70 10.85 0.40 3.83% 10.85 45 10.90 7 0.00
2012-06-19 1471 1031697 386 11409270 10.90 11.30 10.70 11.05 0.20 1.84% 11.05 14 11.10 31 0.00
2012-06-20 1471 410510 183 4508628 11.05 11.20 10.90 10.90 0.15 -1.36% 10.90 40 11.00 5 0.00
2012-06-21 1471 312000 140 3377993 10.85 11.00 10.75 10.80 0.10 -0.92% 10.80 31 10.85 4 0.00
2012-06-22 1471 425529 153 4520377 10.50 10.80 10.50 10.55 0.25 -2.31% 10.55 21 10.70 11 0.00
2012-06-25 1471 407264 192 4351688 10.55 10.85 10.50 10.70 0.15 1.42% 10.65 25 10.70 2 0.00
2012-06-26 1471 211029 119 2234598 10.70 10.70 10.50 10.55 0.15 -1.4% 10.55 8 10.60 3 0.00
2012-06-27 1471 160077 99 1695349 10.50 10.65 10.50 10.60 0.05 0.47% 10.55 22 10.60 8 0.00
2012-06-28 1471 344137 173 3693129 10.65 10.85 10.65 10.65 0.05 0.47% 10.65 12 10.70 3 0.00
2012-06-29 1471 363780 170 3906040 10.65 10.80 10.60 10.75 0.10 0.94% 10.75 19 10.80 24 0.00
2012-07-02 1471 309573 141 3359534 10.90 10.95 10.75 10.90 0.15 1.4% 10.90 43 10.95 25 0.00
2012-07-03 1471 499733 197 5513188 10.90 11.10 10.90 11.00 0.10 0.92% 11.00 24 11.05 12 0.00
2012-07-04 1471 471267 171 5191300 11.15 11.15 10.90 11.05 0.05 0.45% 11.05 8 11.10 1 0.00
2012-07-05 1471 349496 160 3884002 11.30 11.30 11.00 11.00 0.05 -0.45% 11.00 6 11.05 31 0.00
2012-07-06 1471 233706 101 2541603 11.00 11.05 10.80 10.80 0.20 -1.82% 10.80 45 10.85 12 0.00
2012-07-09 1471 95646 53 1031492 10.80 10.85 10.75 10.75 0.05 -0.46% 10.75 1 10.80 9 0.00
2012-07-10 1471 157200 68 1690088 10.85 10.95 10.65 10.75 0.00 0% 10.70 3 10.75 22 0.00
2012-07-11 1471 140460 59 1495674 10.65 10.75 10.60 10.65 0.10 -0.93% 10.65 20 10.70 21 0.00
2012-07-12 1471 292862 116 3074220 10.70 10.70 10.40 10.40 0.25 -2.35% 10.40 32 10.50 46 0.00
2012-07-13 1471 213261 87 2223136 10.40 10.55 10.30 10.30 0.10 -0.96% 10.30 42 10.40 10 0.00
2012-07-16 1471 304246 103 3128682 10.40 10.45 10.20 10.25 0.05 -0.49% 10.20 17 10.25 7 0.00
2012-07-17 1471 252932 73 2613946 10.35 10.40 10.25 10.30 0.05 0.49% 10.30 1 10.40 9 0.00
2012-07-18 1471 190482 57 1970463 10.35 10.40 10.30 10.30 0.00 0% 10.30 29 10.35 5 0.00
2012-07-19 1471 254126 83 2640353 10.40 10.45 10.30 10.40 0.10 0.97% 10.40 9 10.45 39 0.00
2012-07-20 1471 159945 77 1666232 10.50 10.55 10.35 10.35 0.05 -0.48% 10.35 1 10.40 51 0.00
2012-07-23 1471 346540 105 3489760 10.25 10.25 9.91 10.00 0.35 -3.38% 10.00 10 10.05 20 0.00
2012-07-24 1471 610399 198 5858786 9.90 10.00 9.41 9.69 0.31 -3.1% 9.62 9 9.69 2 0.00
2012-07-25 1471 543252 169 5153402 9.61 9.79 9.30 9.30 0.39 -4.02% 9.30 57 9.31 5 0.00
2012-07-26 1471 263936 99 2491415 9.50 9.55 9.38 9.43 0.13 1.4% 9.43 12 9.48 10 0.00
2012-07-27 1471 312177 158 3030481 9.52 9.78 9.52 9.70 0.27 2.86% 9.70 3 9.75 31 0.00
2012-07-30 1471 198070 83 1939545 9.90 9.90 9.65 9.75 0.05 0.52% 9.75 4 9.81 11 0.00
2012-07-31 1471 171983 74 1681269 9.75 9.83 9.75 9.77 0.02 0.21% 9.77 5 9.80 26 0.00
2012-08-01 1471 213804 97 2114732 9.71 10.05 9.70 9.90 0.13 1.33% 9.82 6 9.90 13 0.00
2012-08-03 1471 178201 77 1731699 9.85 9.85 9.61 9.66 0.24 -2.42% 9.61 1 9.66 4 0.00
2012-08-06 1471 904510 283 9014130 9.96 10.10 9.80 10.00 0.34 3.52% 9.97 11 10.00 11 0.00
2012-08-07 1471 206962 108 2053630 10.10 10.10 9.81 9.88 0.12 -1.2% 9.88 5 9.89 2 0.00
2012-08-08 1471 204102 117 2025614 9.80 10.05 9.80 9.82 0.06 -0.61% 9.85 11 9.86 9 0.00
2012-08-09 1471 1340125 459 13934449 9.99 10.50 9.99 10.50 0.68 6.92% 10.50 1676 0.00 0 0.00
2012-08-10 1471 724455 331 7625704 10.70 10.75 10.30 10.40 0.10 -0.95% 10.40 22 10.45 6 0.00
2012-08-13 1471 313380 138 3229471 10.30 10.45 10.20 10.30 0.10 -0.96% 10.30 47 10.40 65 0.00
2012-08-14 1471 826791 314 8802389 10.40 10.90 10.35 10.90 0.60 5.83% 10.80 1 10.90 11 0.00
2012-08-15 1471 779578 250 8471897 11.00 11.05 10.75 10.85 0.05 -0.46% 10.85 9 10.90 75 0.00
2012-08-16 1471 336568 147 3636633 10.95 10.95 10.60 10.85 0.00 0% 10.80 3 10.85 18 0.00
2012-08-17 1471 725378 238 7946642 10.85 11.20 10.75 11.20 0.35 3.23% 10.80 3 11.20 6 0.00
2012-08-20 1471 337263 129 3712698 11.15 11.20 10.95 10.95 0.25 -2.23% 10.95 26 11.05 10 0.00
2012-08-21 1471 263450 140 2890027 11.00 11.10 10.85 10.90 0.05 -0.46% 10.90 4 10.95 22 0.00
2012-08-22 1471 423527 157 4506882 10.85 10.85 10.50 10.65 0.25 -2.29% 10.65 23 10.75 6 0.00
2012-08-23 1471 558530 181 6055192 10.65 11.00 10.65 10.75 0.10 0.94% 10.70 85 10.80 2 0.00
2012-08-24 1471 295762 127 3185454 10.75 10.85 10.70 10.80 0.05 0.47% 10.75 30 10.80 3 0.00
2012-08-27 1471 317795 101 3474614 10.95 11.00 10.75 11.00 0.20 1.85% 10.80 10 11.00 28 0.00
2012-08-28 1471 1544512 492 17517130 11.70 11.70 10.95 11.30 0.30 2.73% 11.05 1 11.30 50 0.00
2012-08-29 1471 240030 132 2670577 11.20 11.30 11.05 11.15 0.15 -1.33% 11.10 44 11.15 5 0.00
2012-08-30 1471 440121 151 4874135 11.10 11.20 10.90 11.05 0.10 -0.9% 11.00 1 11.05 11 0.00
2012-08-31 1471 391043 143 4218355 10.90 10.95 10.70 10.80 0.25 -2.26% 10.75 34 10.85 14 0.00
2012-09-03 1471 1329219 544 14766425 10.50 11.40 10.45 11.20 0.40 3.7% 11.20 4 11.25 26 0.00
2012-09-04 1471 350826 183 3934669 11.30 11.40 11.10 11.15 0.05 -0.45% 11.15 47 11.20 8 0.00
2012-09-05 1471 417452 155 4616772 11.00 11.20 11.00 11.00 0.15 -1.35% 11.00 24 11.05 32 0.00
2012-09-06 1471 1180319 366 12568597 11.00 11.10 10.30 10.60 0.40 -3.64% 10.50 13 10.60 18 0.00
2012-09-07 1471 549548 210 5896206 10.70 10.90 10.60 10.70 0.10 0.94% 10.70 19 10.75 18 0.00
2012-09-10 1471 344170 139 3685854 10.75 10.85 10.60 10.70 0.00 0% 10.70 38 10.75 9 0.00
2012-09-11 1471 479155 170 5076240 10.60 10.70 10.50 10.65 0.05 -0.47% 10.65 4 10.70 65 0.00
2012-09-12 1471 2125136 750 23310373 10.65 11.20 10.65 11.00 0.35 3.29% 11.00 6 11.10 19 0.00
2012-09-13 1471 669533 216 7329548 11.10 11.20 10.80 10.80 0.20 -1.82% 10.80 30 10.90 37 0.00
2012-09-14 1471 947988 377 10411013 11.00 11.20 10.85 10.85 0.05 0.46% 10.80 36 10.85 12 0.00
2012-09-17 1471 390717 157 4258603 11.00 11.00 10.80 10.85 0.00 0% 10.80 53 10.85 35 0.00
2012-09-18 1471 531374 218 5769093 10.75 10.95 10.75 10.80 0.05 -0.46% 10.80 7 10.85 35 0.00
2012-09-19 1471 709904 280 7786096 10.80 11.10 10.80 10.95 0.15 1.39% 10.95 7 11.00 15 0.00
2012-09-20 1471 310099 133 3402765 11.10 11.10 10.80 10.90 0.05 -0.46% 10.90 6 10.95 35 0.00
2012-09-21 1471 1977735 526 22184603 10.90 11.30 10.90 11.20 0.30 2.75% 11.15 41 11.20 46 0.00
2012-09-24 1471 511871 210 5718231 11.25 11.30 11.10 11.10 0.10 -0.89% 11.10 4 11.20 16 0.00
2012-09-25 1471 442510 173 4889153 11.10 11.20 10.90 10.95 0.15 -1.35% 10.90 51 11.00 95 0.00
2012-09-26 1471 464503 175 4998629 10.80 10.85 10.70 10.70 0.25 -2.28% 10.70 29 10.75 29 0.00
2012-09-27 1471 407377 122 4384581 10.65 10.85 10.65 10.75 0.05 0.47% 10.75 73 10.80 5 0.00
2012-09-28 1471 260481 111 2797689 10.75 10.85 10.65 10.80 0.05 0.47% 10.70 11 10.80 18 0.00
2012-10-01 1471 157997 68 1700064 10.90 10.90 10.70 10.85 0.05 0.46% 10.80 3 10.85 9 0.00
2012-10-02 1471 361553 112 3886763 10.90 10.90 10.70 10.75 0.10 -0.92% 10.75 13 10.80 61 0.00
2012-10-03 1471 615472 198 6688973 10.75 10.95 10.75 10.75 0.00 0% 10.75 5 10.80 13 0.00
2012-10-04 1471 252994 97 2709582 10.70 10.80 10.65 10.70 0.05 -0.47% 10.70 8 10.75 26 0.00
2012-10-05 1471 237627 86 2544994 10.70 10.80 10.65 10.65 0.05 -0.47% 10.65 14 10.70 9 0.00
2012-10-08 1471 802221 255 8353351 10.65 10.65 10.20 10.20 0.45 -4.23% 10.20 12 10.30 14 0.00
2012-10-09 1471 514004 256 5216987 10.20 10.30 10.00 10.20 0.00 0% 10.10 3 10.20 30 0.00
2012-10-11 1471 507797 164 5126266 10.20 10.30 9.90 9.90 0.30 -2.94% 9.90 2 9.94 6 0.00
2012-10-12 1471 404113 189 4043295 10.00 10.10 9.93 10.00 0.10 1.01% 9.97 1 10.00 5 0.00
2012-10-15 1471 124740 53 1246109 9.99 10.05 9.93 9.95 0.05 -0.5% 9.96 5 10.00 15 0.00
2012-10-16 1471 226631 110 2268580 9.96 10.10 9.93 10.00 0.05 0.5% 10.00 31 10.05 4 0.00
2012-10-17 1471 172975 91 1749950 10.05 10.20 10.05 10.10 0.10 1% 10.05 16 10.10 7 0.00
2012-10-18 1471 111787 76 1136496 10.10 10.25 10.05 10.15 0.05 0.5% 10.10 7 10.15 1 0.00
2012-10-19 1471 342290 151 3421279 10.15 10.15 9.86 9.90 0.25 -2.46% 9.90 8 9.94 1 0.00
2012-10-22 1471 185883 83 1804835 9.70 9.85 9.58 9.81 0.09 -0.91% 9.81 7 9.85 8 0.00
2012-10-23 1471 463175 113 4516614 9.80 9.82 9.65 9.75 0.06 -0.61% 9.75 8 9.80 35 0.00
2012-10-24 1471 233327 102 2253515 9.69 9.79 9.60 9.69 0.06 -0.62% 9.65 1 9.69 3 0.00
2012-10-25 1471 263994 121 2529890 9.69 9.77 9.45 9.54 0.15 -1.55% 9.45 4 9.54 2 0.00
2012-10-26 1471 1044230 252 9487360 9.58 9.61 8.88 9.10 0.44 -4.61% 9.01 1 9.10 6 0.00
2012-10-29 1471 568089 240 4940262 8.90 9.05 8.47 8.47 0.63 -6.92% 0.00 0 8.47 43 0.00
2012-10-30 1471 328861 136 2814102 8.25 8.70 8.25 8.65 0.18 2.13% 8.56 10 8.65 2 0.00
2012-10-31 1471 324432 125 2750116 8.70 8.77 8.30 8.50 0.15 -1.73% 8.40 10 8.50 13 0.00
2012-11-01 1471 326365 127 2762381 8.50 8.68 8.30 8.58 0.08 0.94% 8.58 12 8.59 2 0.00
2012-11-02 1471 254755 99 2217830 8.65 8.85 8.59 8.59 0.01 0.12% 8.59 9 8.60 3 0.00
2012-11-05 1471 127149 54 1088833 8.61 8.61 8.53 8.60 0.01 0.12% 8.53 4 8.60 5 0.00
2012-11-06 1471 205387 93 1753485 8.54 8.70 8.40 8.66 0.06 0.7% 8.66 10 8.70 5 0.00
2012-11-07 1471 179866 80 1550978 8.66 8.76 8.57 8.65 0.01 -0.12% 8.65 11 8.68 23 0.00
2012-11-08 1471 108613 57 924561 8.41 8.62 8.40 8.62 0.03 -0.35% 8.60 13 8.62 39 0.00
2012-11-09 1471 347457 171 3090750 8.50 9.13 8.50 9.12 0.50 5.8% 9.10 3 9.12 4 0.00
2012-11-12 1471 129769 75 1163340 9.06 9.06 8.93 8.95 0.17 -1.86% 8.95 5 8.96 5 0.00
2012-11-13 1471 189019 88 1643440 8.85 8.86 8.60 8.62 0.33 -3.69% 8.62 3 8.65 2 0.00
2012-11-14 1471 148073 88 1293625 8.66 8.80 8.64 8.74 0.12 1.39% 8.68 12 8.74 1 0.00
2012-11-15 1471 111272 52 966698 8.74 8.75 8.64 8.68 0.06 -0.69% 8.68 6 8.73 3 0.00
2012-11-16 1471 191079 79 1668822 8.69 8.80 8.68 8.69 0.01 0.12% 8.69 2 8.75 12 0.00
2012-11-19 1471 91132 31 786505 8.80 8.80 8.60 8.62 0.07 -0.81% 8.62 3 8.65 1 0.00
2012-11-20 1471 110926 41 954111 8.79 8.79 8.51 8.52 0.10 -1.16% 8.52 9 8.58 2 0.00
2012-11-21 1471 183790 83 1550307 8.55 8.57 8.27 8.27 0.25 -2.93% 8.26 12 8.31 21 0.00
2012-11-22 1471 206237 67 1719400 8.30 8.45 8.30 8.45 0.18 2.18% 8.38 4 8.46 2 0.00
2012-11-23 1471 264857 140 2289592 8.50 8.72 8.46 8.71 0.26 3.08% 8.67 9 8.71 3 0.00
2012-11-26 1471 888378 237 8046146 9.14 9.25 8.88 9.15 0.44 5.05% 9.15 26 9.20 11 0.00
2012-11-27 1471 234510 112 2116090 9.02 9.10 8.95 9.04 0.11 -1.2% 9.04 5 9.06 1 0.00
2012-11-28 1471 165001 77 1486979 8.88 9.07 8.88 9.01 0.03 -0.33% 9.01 18 9.04 5 0.00
2012-11-29 1471 274702 125 2499286 9.10 9.19 9.05 9.10 0.09 1% 9.09 1 9.10 27 0.00
2012-11-30 1471 599564 179 5475096 9.15 9.17 9.06 9.06 0.04 -0.44% 9.06 31 9.09 2 0.00
2012-12-03 1471 202586 102 1864868 9.10 9.28 9.10 9.11 0.05 0.55% 9.11 8 9.14 5 0.00
2012-12-04 1471 505184 220 4670338 9.12 9.42 9.10 9.42 0.31 3.4% 9.40 7 9.42 4 0.00
2012-12-05 1471 1080462 418 10653839 9.42 10.05 9.28 9.92 0.50 5.31% 9.86 7 9.92 2 0.00
2012-12-06 1471 428041 221 4235705 9.91 10.00 9.75 9.79 0.13 -1.31% 9.79 1 9.80 6 0.00
2012-12-07 1471 355975 149 3488296 9.90 9.99 9.64 9.64 0.15 -1.53% 9.64 12 9.79 20 0.00
2012-12-10 1471 390616 108 3785080 9.71 9.79 9.57 9.62 0.02 -0.21% 9.62 2 9.64 9 0.00
2012-12-11 1471 298599 129 2789684 9.62 9.62 9.25 9.29 0.33 -3.43% 9.29 3 9.32 1 0.00
2012-12-12 1471 214926 84 2024992 9.29 9.48 9.29 9.43 0.14 1.51% 9.43 1 9.44 3 0.00
2012-12-13 1471 589506 256 5643377 9.43 9.88 9.26 9.88 0.45 4.77% 9.82 6 9.89 17 0.00
2012-12-14 1471 1590120 545 16058078 9.82 10.30 9.73 9.81 0.07 -0.71% 9.81 9 9.88 11 0.00
2012-12-17 1471 336433 135 3257133 9.70 9.88 9.60 9.64 0.17 -1.73% 9.64 8 9.77 1 0.00
2012-12-18 1471 254024 138 2447126 9.79 9.79 9.50 9.58 0.06 -0.62% 9.58 24 9.63 2 0.00
2012-12-19 1471 187710 100 1809617 9.60 9.70 9.58 9.61 0.03 0.31% 9.60 7 9.61 5 0.00
2012-12-20 1471 284626 100 2723982 9.53 9.65 9.51 9.51 0.10 -1.04% 9.53 3 9.58 4 0.00
2012-12-21 1471 212486 64 2012371 9.52 9.53 9.39 9.39 0.12 -1.26% 9.39 5 9.40 15 0.00
2012-12-22 1471 372040 83 3499842 9.39 9.49 9.39 9.40 0.01 0.11% 9.40 25 9.45 5 0.00
2012-12-24 1471 251560 86 2372107 9.40 9.55 9.39 9.47 0.07 0.74% 9.42 5 9.47 7 0.00
2012-12-25 1471 729227 222 7008846 9.46 9.78 9.46 9.78 0.31 3.27% 9.74 1 9.78 3 0.00
2012-12-26 1471 3055465 667 31929596 10.45 10.45 10.45 10.45 0.67 6.85% 10.45 2103 0.00 0 0.00
2012-12-27 1471 3682210 1171 39416127 10.65 10.95 10.40 10.45 0.00 0% 10.40 99 10.45 76 0.00
2012-12-28 1471 1580693 480 16728173 10.55 10.75 10.45 10.45 0.00 0% 10.45 5 10.50 1 0.00