東元(1504)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　17.75
0
0%		18.15
0.4
2.25%		18.30
0.15
0.83%		18.25
-0.05
-0.27%		17.75
-0.5
-2.74%		 　18.15
0.4
2.25%		18.10
-0.05
-0.28%		18.25
0.15
0.83%		18.55
0.3
1.64%		18.35
-0.2
-1.08%		 　18.20
-0.15
-0.82%		18.55
0.35
1.92%		18.80
0.25
1.35%		 　　　　　　　　　　19.40
0.6
3.19%		19.55
0.15
0.77%		18.44
2 月19.35
-0.2
-1.02%		19.75
0.4
2.07%		19.80
0.05
0.25%		19.65
-0.15
-0.76%		 19.45
-0.2
-1.02%		19.95
0.5
2.57%		20.20
0.25
1.25%		20.00
-0.2
-0.99%		20.05
0.05
0.25%		 　20.05
0
0%		19.70
-0.35
-1.75%		19.90
0.2
1.02%		19.90
0
0%		20.20
0.3
1.51%		 　20.50
0.3
1.49%		20.00
-0.5
-2.44%		20.20
0.2
1%		19.95
-0.25
-1.24%		20.35
0.4
2.01%		 　　　20.80
0.45
2.21%		 20.14
3 月21.50
0.7
3.37%		21.35
-0.15
-0.7%		21.95
0.6
2.81%		 21.55
-0.4
-1.82%		21.20
-0.35
-1.62%		21.15
-0.05
-0.24%		21.20
0.05
0.24%		21.40
0.2
0.94%		 　21.15
-0.25
-1.17%		21.35
0.2
0.95%		21.80
0.45
2.11%		21.70
-0.1
-0.46%		20.80
-0.9
-4.15%		 　20.50
-0.3
-1.44%		20.75
0.25
1.22%		20.70
-0.05
-0.24%		20.95
0.25
1.21%		20.95
0
0%		 　20.65
-0.3
-1.43%		20.75
0.1
0.48%		20.45
-0.3
-1.45%		19.85
-0.6
-2.93%		20.35
0.5
2.52%		 21.02
4 月　20.80
0.45
2.21%		20.65
-0.15
-0.72%		 20.00
-0.65
-3.15%		20.20
0.2
1%		 　19.90
-0.3
-1.49%		20.00
0.1
0.5%		20.00
0
0%		20.40
0.4
2%		21.60
1.2
5.88%		 　21.05
-0.55
-2.55%		20.50
-0.55
-2.61%		20.85
0.35
1.71%		20.50
-0.35
-1.68%		20.00
-0.5
-2.44%		 　20.45
0.45
2.25%		20.50
0.05
0.24%		20.80
0.3
1.46%		20.75
-0.05
-0.24%		20.80
0.05
0.24%		 　21.40
0.6
2.88%		 20.59
5 月　21.35
-0.05
-0.23%		21.35
0
0%		21.70
0.35
1.64%		 　21.00
-0.7
-3.23%		20.90
-0.1
-0.48%		20.90
0
0%		20.60
-0.3
-1.44%		20.50
-0.1
-0.49%		 　20.50
0
0%		20.45
-0.05
-0.24%		20.25
-0.2
-0.98%		20.45
0.2
0.99%		20.05
-0.4
-1.96%		 　19.85
-0.2
-1%		20.30
0.45
2.27%		20.30
0
0%		19.50
-0.8
-3.94%		19.30
-0.2
-1.03%		 　19.80
0.5
2.59%		20.25
0.45
2.27%		20.20
-0.05
-0.25%		20.30
0.1
0.5%		20.42
6 月19.95
-0.35
-1.72%		 　19.05
-0.9
-4.51%		19.20
0.15
0.79%		19.10
-0.1
-0.52%		19.10
0
0%		19.10
0
0%		 　19.30
0.2
1.05%		19.50
0.2
1.04%		19.50
0
0%		19.50
0
0%		19.50
0
0%		 　19.80
0.3
1.54%		19.70
-0.1
-0.51%		19.45
-0.25
-1.27%		19.30
-0.15
-0.77%		19.40
0.1
0.52%		 　19.25
-0.15
-0.77%		19.15
-0.1
-0.52%		19.15
0
0%		19.20
0.05
0.26%		19.30
0.1
0.52%		 19.37
7 月　19.50
0.2
1.04%		19.55
0.05
0.26%		19.95
0.4
2.05%		19.95
0
0%		19.75
-0.2
-1%		 　19.05
-0.7
-3.54%		18.90
-0.15
-0.79%		18.90
0
0%		18.30
-0.6
-3.17%		18.40
0.1
0.55%		 　18.60
0.2
1.09%		18.75
0.15
0.81%		18.85
0.1
0.53%		18.80
-0.05
-0.27%		18.80
0
0%		 　18.30
-0.5
-2.66%		18.25
-0.05
-0.27%		18.25
0
0%		18.25
0
0%		19.00
0.75
4.11%		 　19.10
0.1
0.53%		19.10
0
0%		18.9
8 月19.15
0.05
0.26%		 18.60
-0.55
-2.87%		 　19.00
0.4
2.15%		19.05
0.05
0.26%		18.95
-0.1
-0.52%		19.35
0.4
2.11%		19.45
0.1
0.52%		 　19.20
-0.25
-1.29%		19.25
0.05
0.26%		19.30
0.05
0.26%		19.60
0.3
1.55%		19.50
-0.1
-0.51%		 　19.20
-0.3
-1.54%		19.60
0.4
2.08%		19.80
0.2
1.02%		19.90
0.1
0.51%		19.95
0.05
0.25%		 　19.90
-0.05
-0.25%		19.60
-0.3
-1.51%		19.35
-0.25
-1.28%		19.45
0.1
0.52%		19.80
0.35
1.8%		19.36
9 月 　19.95
0.15
0.76%		19.95
0
0%		19.90
-0.05
-0.25%		19.75
-0.15
-0.75%		20.00
0.25
1.27%		 　20.00
0
0%		20.00
0
0%		20.05
0.05
0.25%		20.00
-0.05
-0.25%		20.30
0.3
1.5%		 　20.60
0.3
1.48%		20.40
-0.2
-0.97%		20.75
0.35
1.72%		20.55
-0.2
-0.96%		20.40
-0.15
-0.73%		 　20.45
0.05
0.25%		20.45
0
0%		20.30
-0.15
-0.73%		20.30
0
0%		20.30
0
0%		 20.23
10 月20.30
0
0%		20.35
0.05
0.25%		20.35
0
0%		20.45
0.1
0.49%		20.60
0.15
0.73%		 　20.60
0
0%		20.45
-0.15
-0.73%		 19.75
-0.7
-3.42%		19.85
0.1
0.51%		 　19.70
-0.15
-0.76%		19.80
0.1
0.51%		19.90
0.1
0.51%		20.25
0.35
1.76%		20.25
0
0%		 　20.10
-0.15
-0.74%		19.90
-0.2
-1%		19.90
0
0%		19.80
-0.1
-0.5%		19.30
-0.5
-2.53%		 　19.35
0.05
0.26%		19.80
0.45
2.33%		19.85
0.05
0.25%		20
11 月20.00
0.15
0.76%		20.00
0
0%		 　20.30
0.3
1.5%		20.40
0.1
0.49%		20.60
0.2
0.98%		20.45
-0.15
-0.73%		20.35
-0.1
-0.49%		 　20.35
0
0%		20.05
-0.3
-1.47%		20.00
-0.05
-0.25%		20.00
0
0%		20.15
0.15
0.75%		 　20.15
0
0%		20.30
0.15
0.74%		20.10
-0.2
-0.99%		20.30
0.2
1%		20.55
0.25
1.23%		 　20.65
0.1
0.49%		20.70
0.05
0.24%		20.65
-0.05
-0.24%		20.70
0.05
0.24%		21.15
0.45
2.17%		 20.39
12 月　　21.20
0.05
0.24%		21.10
-0.1
-0.47%		21.50
0.4
1.9%		21.50
0
0%		21.50
0
0%		 　21.35
-0.15
-0.7%		21.65
0.3
1.41%		21.80
0.15
0.69%		21.95
0.15
0.69%		21.70
-0.25
-1.14%		 　21.95
0.25
1.15%		21.75
-0.2
-0.91%		22.00
0.25
1.15%		21.40
-0.6
-2.73%		21.65
0.25
1.17%		21.45
-0.2
-0.92%		 21.90
0.45
2.1%		22.05
0.15
0.68%		22.00
-0.05
-0.23%		22.20
0.2
0.91%		22.25
0.05
0.23%		　　　21.71

說明:最高漲幅:5.88%最低跌幅:-4.51% 最高價:22.25最低價:17.75平均價:20.08,灰色底表示週末,漲144天(37.3)元,跌118天(-32.95)元,平盤47天
6%=1,4%=1,3%=12,2%=39,1%=62,0%=76,-0%=2,-1%=4,-2%=12,-3%=18,-4%=23,-5%=59,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2012-01-02 1504 1856005 640 33127984 17.80 17.95 17.75 17.75 0.10 0% 17.75 165 17.80 37 11.91
2012-01-03 1504 4034117 1440 72903557 17.90 18.15 17.85 18.15 0.40 2.25% 18.10 7 18.15 230 12.18
2012-01-04 1504 10334188 2917 190691977 18.25 18.60 18.25 18.30 0.15 0.83% 18.30 453 18.40 117 12.28
2012-01-05 1504 9739728 2726 177209395 18.35 18.45 18.00 18.25 0.05 -0.27% 18.20 400 18.25 95 12.25
2012-01-06 1504 7840008 2021 140576935 18.25 18.25 17.75 17.75 0.50 -2.74% 17.75 241 17.80 13 11.91
2012-01-09 1504 4981903 1360 89798490 17.80 18.15 17.80 18.15 0.40 2.25% 18.10 7 18.15 246 12.18
2012-01-10 1504 5520979 2066 100511422 18.20 18.30 18.10 18.10 0.05 -0.28% 18.10 49 18.15 648 12.15
2012-01-11 1504 6786709 1989 124134806 18.30 18.35 18.20 18.25 0.15 0.83% 18.25 279 18.30 185 12.25
2012-01-12 1504 9518990 2767 175352694 18.40 18.55 18.25 18.55 0.30 1.64% 18.50 105 18.55 121 12.45
2012-01-13 1504 9275653 2334 170831871 18.65 18.70 18.30 18.35 0.20 -1.08% 18.35 246 18.40 197 12.32
2012-01-16 1504 3734932 902 68200608 18.50 18.60 18.05 18.20 0.15 -0.82% 18.20 349 18.25 47 12.21
2012-01-17 1504 4854507 1395 89447644 18.30 18.55 18.20 18.55 0.35 1.92% 18.50 88 18.55 47 12.45
2012-01-18 1504 10840752 2514 202307847 18.55 18.80 18.40 18.80 0.25 1.35% 18.80 168 18.85 389 12.62
2012-01-30 1504 11159640 3195 215297808 19.00 19.45 19.00 19.40 0.60 3.19% 19.35 99 19.40 110 13.02
2012-01-31 1504 9609379 2103 186775257 19.40 19.65 19.20 19.55 0.15 0.77% 19.50 1 19.55 324 13.12
2012-02-01 1504 8373753 2314 162179137 19.55 19.55 19.20 19.35 0.20 -1.02% 19.35 26 19.40 27 12.99
2012-02-02 1504 12364719 2848 244883149 19.50 20.10 19.45 19.75 0.40 2.07% 19.70 107 19.75 68 13.26
2012-02-03 1504 6886984 1852 136173972 19.95 20.05 19.60 19.80 0.05 0.25% 19.75 29 19.80 2161 13.29
2012-02-04 1504 3522813 1113 69768024 19.95 20.00 19.65 19.65 0.15 -0.76% 19.60 103 19.65 43 13.19
2012-02-06 1504 4893635 2145 96102060 19.85 19.85 19.45 19.45 0.20 -1.02% 19.45 12 19.50 12 13.05
2012-02-07 1504 15005936 3526 299379661 19.65 20.15 19.55 19.95 0.50 2.57% 19.90 253 19.95 242 13.39
2012-02-08 1504 14128400 2644 285556426 20.00 20.30 20.00 20.20 0.25 1.25% 20.20 50 20.25 16 13.56
2012-02-09 1504 6643233 1546 133111519 20.20 20.20 19.95 20.00 0.20 -0.99% 20.00 265 20.05 35 13.42
2012-02-10 1504 5549334 1599 111169144 20.00 20.20 19.95 20.05 0.05 0.25% 20.05 52 20.10 148 13.46
2012-02-13 1504 4111452 1525 82662790 20.10 20.20 20.05 20.05 0.00 0% 20.05 173 20.10 26 13.46
2012-02-14 1504 5444690 1723 107954277 20.10 20.15 19.70 19.70 0.35 -1.75% 19.70 196 19.75 18 13.22
2012-02-15 1504 5797236 2019 115907216 19.90 20.15 19.85 19.90 0.20 1.02% 19.90 442 19.95 10 13.36
2012-02-16 1504 6631791 1655 132102530 20.00 20.10 19.80 19.90 0.00 0% 19.85 218 19.90 91 13.36
2012-02-17 1504 7635128 2523 153794548 20.05 20.35 19.95 20.20 0.30 1.51% 20.15 43 20.20 1003 13.56
2012-02-20 1504 14416352 3338 296096401 20.30 20.85 20.30 20.50 0.30 1.49% 20.45 15 20.50 132 13.76
2012-02-21 1504 5700608 2065 114757533 20.50 20.60 20.00 20.00 0.50 -2.44% 20.00 176 20.05 2 13.42
2012-02-22 1504 2977891 1112 60031900 20.00 20.30 19.95 20.20 0.20 1% 20.15 27 20.20 21 13.56
2012-02-23 1504 2666634 902 53420383 20.20 20.20 19.95 19.95 0.25 -1.24% 19.95 71 20.00 92 13.39
2012-02-24 1504 6998001 1809 141653160 20.20 20.40 20.05 20.35 0.40 2.01% 20.30 3 20.35 150 13.66
2012-02-29 1504 12550137 3662 259747616 20.45 20.90 20.45 20.80 0.45 2.21% 20.75 102 20.80 576 13.96
2012-03-01 1504 20699250 4696 440443676 20.80 21.65 20.60 21.50 0.70 3.37% 21.45 169 21.50 27 14.43
2012-03-02 1504 7569614 2279 162302034 21.60 21.65 21.30 21.35 0.15 -0.7% 21.35 99 21.40 37 14.33
2012-03-03 1504 8010290 2377 173343886 21.20 22.15 21.00 21.95 0.60 2.81% 21.95 15 22.00 130 14.73
2012-03-05 1504 12811245 3494 280821270 22.10 22.50 21.50 21.55 0.40 -1.82% 21.55 72 21.60 6 14.46
2012-03-06 1504 9109362 2949 193074694 21.50 21.60 20.95 21.20 0.35 -1.62% 21.20 155 21.25 168 14.23
2012-03-07 1504 5673926 2044 120229130 20.90 21.40 20.80 21.15 0.05 -0.24% 21.15 131 21.20 6 14.19
2012-03-08 1504 4160287 1447 88666053 21.45 21.45 21.15 21.20 0.05 0.24% 21.20 51 21.25 76 14.23
2012-03-09 1504 3867307 1328 83178638 21.40 21.75 21.30 21.40 0.20 0.94% 21.40 16 21.45 32 14.36
2012-03-12 1504 2771435 1108 58880995 21.40 21.45 21.10 21.15 0.25 -1.17% 21.10 22 21.15 48 14.19
2012-03-13 1504 3959310 1810 84912485 21.30 21.55 21.30 21.35 0.20 0.95% 21.35 131 21.40 31 14.33
2012-03-14 1504 10997279 3322 240248662 21.65 22.05 21.65 21.80 0.45 2.11% 21.80 279 21.85 30 14.63
2012-03-15 1504 4881424 1595 105929585 21.90 21.95 21.50 21.70 0.10 -0.46% 21.65 5 21.70 24 14.56
2012-03-16 1504 8229579 2169 174111931 21.80 21.80 20.80 20.80 0.90 -4.15% 20.80 232 20.90 30 13.96
2012-03-19 1504 6603459 1828 136384219 20.95 20.95 20.50 20.50 0.30 -1.44% 20.50 280 20.55 6 13.76
2012-03-20 1504 5022201 1526 104668437 20.75 21.00 20.70 20.75 0.25 1.22% 20.70 266 20.75 1 13.93
2012-03-21 1504 4354141 1226 90248350 20.80 20.90 20.65 20.70 0.05 -0.24% 20.70 305 20.75 17 13.89
2012-03-22 1504 4475987 1241 93609566 20.80 21.05 20.80 20.95 0.25 1.21% 20.95 106 21.00 227 14.06
2012-03-23 1504 2335233 758 48987546 21.00 21.05 20.90 20.95 0.00 0% 20.90 146 20.95 89 14.06
2012-03-26 1504 3648069 1507 75481959 21.00 21.00 20.55 20.65 0.30 -1.43% 20.65 32 20.70 189 13.86
2012-03-27 1504 3138494 800 64859421 20.80 20.80 20.60 20.75 0.10 0.48% 20.70 10 20.75 74 13.93
2012-03-28 1504 3448536 1001 70906222 20.75 20.80 20.45 20.45 0.30 -1.45% 20.45 231 20.50 33 13.72
2012-03-29 1504 7552079 2343 150756366 20.35 20.35 19.85 19.85 0.60 -2.93% 19.85 92 19.90 41 13.32
2012-03-30 1504 6267033 1887 125893909 19.75 20.45 19.65 20.35 0.50 2.52% 20.35 64 20.40 62 13.48
2012-04-02 1504 6607308 2337 136617623 20.40 20.85 20.30 20.80 0.45 2.21% 20.75 59 20.80 136 13.77
2012-04-03 1504 9499344 2993 198531926 20.90 21.30 20.50 20.65 0.15 -0.72% 20.65 262 20.70 32 13.68
2012-04-05 1504 6925968 2262 138953060 20.30 20.35 19.90 20.00 0.65 -3.15% 20.00 52 20.05 120 13.25
2012-04-06 1504 3383213 1473 67975025 20.10 20.20 19.90 20.20 0.20 1% 20.15 82 20.20 214 13.38
2012-04-09 1504 3482917 1289 68959375 19.65 19.95 19.60 19.90 0.30 -1.49% 19.90 3 19.95 243 13.18
2012-04-10 1504 4650710 2424 93212732 20.05 20.25 19.85 20.00 0.10 0.5% 20.00 71 20.05 141 13.25
2012-04-11 1504 4495004 2030 89212399 19.90 20.10 19.60 20.00 0.00 0% 19.95 138 20.00 17 13.25
2012-04-12 1504 8619471 3733 175112990 20.30 20.50 20.05 20.40 0.40 2% 20.35 133 20.40 4 13.51
2012-04-13 1504 22260946 7083 475196022 20.70 21.80 20.60 21.60 1.20 5.88% 21.55 81 21.60 170 14.30
2012-04-16 1504 7482565 2690 159876137 21.60 21.70 21.05 21.05 0.55 -2.55% 21.05 173 21.10 10 13.94
2012-04-17 1504 11281098 3086 233772677 21.20 21.20 20.45 20.50 0.55 -2.61% 20.50 185 20.55 2 13.58
2012-04-18 1504 4720194 1962 98186055 20.90 20.90 20.65 20.85 0.35 1.71% 20.85 128 20.90 189 13.81
2012-04-19 1504 7568527 2194 156219714 20.80 20.90 20.45 20.50 0.35 -1.68% 20.50 374 20.55 17 13.58
2012-04-20 1504 8627057 3387 174871523 20.60 20.60 20.00 20.00 0.50 -2.44% 20.00 149 20.05 179 13.25
2012-04-23 1504 3745069 1661 75815947 20.05 20.45 20.00 20.45 0.45 2.25% 20.40 213 20.45 106 13.54
2012-04-24 1504 3925580 1334 80404677 20.35 20.65 20.30 20.50 0.05 0.24% 20.45 259 20.50 20 13.58
2012-04-25 1504 5644162 1834 117901961 20.70 21.10 20.60 20.80 0.30 1.46% 20.80 68 20.85 33 13.77
2012-04-26 1504 3821796 1093 79442412 20.90 20.95 20.65 20.75 0.05 -0.24% 20.70 30 20.75 32 13.74
2012-04-27 1504 3903727 1424 80888792 20.80 20.95 20.55 20.80 0.05 0.24% 20.75 154 20.80 49 13.77
2012-04-30 1504 6894510 2125 145180431 20.70 21.40 20.70 21.40 0.60 2.88% 21.35 30 21.40 182 14.17
2012-05-02 1504 7165781 2693 153835826 21.60 21.65 21.30 21.35 0.05 -0.23% 21.35 75 21.40 184 14.62
2012-05-03 1504 3980775 1352 85502310 21.45 21.65 21.35 21.35 0.00 0% 21.35 197 21.40 11 14.62
2012-05-04 1504 9423349 2561 204260979 21.30 21.85 21.30 21.70 0.35 1.64% 21.65 55 21.70 181 14.97
2012-05-07 1504 5102097 2177 107760487 21.50 21.50 20.95 21.00 0.70 -3.23% 21.00 126 21.05 2 14.48
2012-05-08 1504 2282805 1164 48008215 21.15 21.20 20.90 20.90 0.10 -0.48% 20.90 34 20.95 57 14.41
2012-05-09 1504 4582962 1992 95136307 20.70 20.90 20.55 20.90 0.00 0% 20.85 20 20.90 81 14.41
2012-05-10 1504 4170824 1383 86224117 20.90 20.90 20.55 20.60 0.30 -1.44% 20.60 154 20.65 13 14.21
2012-05-11 1504 4734769 1728 96244764 20.60 20.65 20.15 20.50 0.10 -0.49% 20.45 10 20.50 8 14.14
2012-05-14 1504 2019292 1212 41289831 20.50 20.55 20.25 20.50 0.00 0% 20.50 213 20.55 69 14.14
2012-05-15 1504 3287476 1160 66889403 20.20 20.60 20.10 20.45 0.05 -0.24% 20.45 152 20.50 1 14.10
2012-05-16 1504 4023972 1633 82167829 20.45 20.60 20.25 20.25 0.20 -0.98% 20.25 110 20.35 9 13.97
2012-05-17 1504 2960765 1208 60585931 20.55 20.60 20.35 20.45 0.20 0.99% 20.45 127 20.50 299 14.10
2012-05-18 1504 6570381 2435 131914887 20.05 20.35 19.90 20.05 0.40 -1.96% 20.05 11 20.10 346 13.83
2012-05-21 1504 6777389 2250 135763513 20.05 20.25 19.80 19.85 0.20 -1% 19.85 6 19.90 77 13.69
2012-05-22 1504 6062296 1783 122738487 20.10 20.50 20.00 20.30 0.45 2.27% 20.30 22 20.35 5 14.00
2012-05-23 1504 4840459 1700 97453209 20.30 20.35 19.95 20.30 0.00 0% 20.20 13 20.30 184 14.00
2012-05-24 1504 7571867 2696 149393756 20.30 20.35 19.35 19.50 0.80 -3.94% 19.50 26 19.55 63 13.45
2012-05-25 1504 4233029 1841 81538247 19.55 19.70 19.05 19.30 0.20 -1.03% 19.25 311 19.30 27 13.31
2012-05-28 1504 3013570 1157 58625417 19.40 19.80 19.05 19.80 0.50 2.59% 19.80 747 19.85 140 13.66
2012-05-29 1504 3074846 1157 61949347 19.90 20.30 19.80 20.25 0.45 2.27% 20.25 162 20.30 337 13.97
2012-05-30 1504 4424610 1732 89469484 20.25 20.45 20.00 20.20 0.05 -0.25% 20.20 109 20.25 9 13.93
2012-05-31 1504 6745816 2239 135480455 19.95 20.30 19.80 20.30 0.10 0.5% 20.25 11 20.30 169 14.00
2012-06-01 1504 6203529 2077 123544089 20.10 20.10 19.75 19.95 0.35 -1.72% 19.95 4 20.00 319 13.76
2012-06-04 1504 5921367 2346 113051281 19.30 19.30 18.90 19.05 0.90 -4.51% 19.05 55 19.10 44 13.14
2012-06-05 1504 3962097 1748 76349506 19.30 19.50 19.10 19.20 0.15 0.79% 19.20 18 19.25 112 13.24
2012-06-06 1504 6675359 2070 127593751 19.25 19.35 18.95 19.10 0.10 -0.52% 19.05 76 19.10 16 13.17
2012-06-07 1504 3856448 1480 73983550 19.30 19.35 19.05 19.10 0.00 0% 19.10 170 19.15 322 13.17
2012-06-08 1504 4868852 1404 92916767 19.10 19.15 19.00 19.10 0.00 0% 19.05 113 19.10 989 13.17
2012-06-11 1504 5633554 1442 108812130 19.25 19.40 19.20 19.30 0.20 1.05% 19.25 312 19.30 151 13.31
2012-06-12 1504 4403000 1586 84832550 19.10 19.50 19.00 19.50 0.20 1.04% 19.45 1 19.50 223 13.45
2012-06-13 1504 4368133 1434 84861382 19.60 19.60 19.25 19.50 0.00 0% 19.50 99 19.55 86 13.45
2012-06-14 1504 2643985 1025 51389701 19.50 19.55 19.25 19.50 0.00 0% 19.50 360 19.55 150 13.45
2012-06-15 1504 3336622 1289 65266059 19.60 19.70 19.45 19.50 0.00 0% 19.50 794 19.60 4 13.45
2012-06-18 1504 3278946 1033 64745226 19.80 19.90 19.60 19.80 0.30 1.54% 19.75 9 19.80 93 13.66
2012-06-19 1504 2305683 925 45372554 19.80 19.80 19.60 19.70 0.10 -0.51% 19.65 299 19.70 78 13.59
2012-06-20 1504 10508886 1964 204933797 19.70 19.75 19.35 19.45 0.25 -1.27% 19.40 154 19.45 413 13.41
2012-06-21 1504 5802284 1521 111995193 19.45 19.45 19.20 19.30 0.15 -0.77% 19.30 536 19.35 211 13.31
2012-06-22 1504 6197540 2157 119286277 19.20 19.40 19.10 19.40 0.10 0.52% 19.35 253 19.40 437 13.38
2012-06-25 1504 4070649 1393 78158332 19.30 19.30 19.10 19.25 0.15 -0.77% 19.20 341 19.25 63 13.28
2012-06-26 1504 3252062 1308 62301773 19.25 19.25 19.05 19.15 0.10 -0.52% 19.15 103 19.20 367 13.21
2012-06-27 1504 4926395 1108 94218164 19.15 19.20 19.05 19.15 0.00 0% 19.10 347 19.15 39 13.21
2012-06-28 1504 3994670 1289 76682188 19.30 19.35 19.10 19.20 0.05 0.26% 19.20 93 19.25 39 13.24
2012-06-29 1504 4867477 1303 93747497 19.25 19.35 19.10 19.30 0.10 0.52% 19.25 331 19.30 20 13.31
2012-07-02 1504 5707521 1806 111191600 19.35 19.65 19.35 19.50 0.20 1.04% 19.50 272 19.55 20 13.45
2012-07-03 1504 7937360 2192 155945488 19.70 19.85 19.50 19.55 0.05 0.26% 19.50 1785 19.60 30 13.48
2012-07-04 1504 7839703 1876 156498136 19.70 20.10 19.60 19.95 0.40 2.05% 19.95 128 20.00 212 13.76
2012-07-05 1504 5492213 1705 109180864 20.00 20.15 19.70 19.95 0.00 0% 19.90 206 19.95 23 13.76
2012-07-06 1504 9047339 1491 178674935 20.00 20.00 19.70 19.75 0.20 -1% 19.70 241 19.75 222 13.62
2012-07-09 1504 6840716 1239 130537952 18.90 19.25 18.90 19.05 0.00 -3.54% 19.05 339 19.10 20 13.14
2012-07-10 1504 5317886 1617 101300122 19.05 19.20 18.90 18.90 0.15 -0.79% 18.90 1036 18.95 4 13.03
2012-07-11 1504 2302117 1035 43663701 18.95 19.10 18.80 18.90 0.00 0% 18.90 248 18.95 121 13.03
2012-07-12 1504 5104735 1778 94613367 18.90 18.90 18.30 18.30 0.60 -3.17% 18.30 484 18.35 1 12.62
2012-07-13 1504 2661441 1069 49081660 18.30 18.60 18.30 18.40 0.10 0.55% 18.35 164 18.40 8 12.69
2012-07-16 1504 1296572 545 24042028 18.60 18.60 18.45 18.60 0.20 1.09% 18.55 31 18.60 24 12.83
2012-07-17 1504 1695393 721 31739119 18.45 18.80 18.45 18.75 0.15 0.81% 18.70 5 18.75 124 12.93
2012-07-18 1504 2605446 1012 49203648 18.85 18.95 18.80 18.85 0.10 0.53% 18.80 3 18.85 94 13.00
2012-07-19 1504 2788564 1183 52732812 18.95 19.05 18.75 18.80 0.05 -0.27% 18.80 5 18.85 70 12.97
2012-07-20 1504 1746080 774 32680289 18.75 18.80 18.65 18.80 0.00 0% 18.80 4 18.85 323 12.97
2012-07-23 1504 5339674 1628 97626531 18.60 18.60 18.10 18.30 0.50 -2.66% 18.25 20 18.30 14 12.62
2012-07-24 1504 3085929 1107 56235550 18.20 18.30 18.10 18.25 0.05 -0.27% 18.25 175 18.30 62 12.59
2012-07-25 1504 3816381 1672 69489010 18.00 18.40 17.90 18.25 0.00 0% 18.25 446 18.30 11 12.59
2012-07-26 1504 3702463 1432 68282695 18.50 18.60 18.25 18.25 0.00 0% 18.25 66 18.30 18 12.59
2012-07-27 1504 5630928 2217 105693373 18.60 19.00 18.50 19.00 0.75 4.11% 18.95 3 19.00 181 13.10
2012-07-30 1504 3761330 1615 71512720 19.00 19.15 18.85 19.10 0.10 0.53% 19.00 186 19.10 204 13.17
2012-07-31 1504 4784101 1936 91109526 18.95 19.20 18.90 19.10 0.00 0% 19.05 80 19.10 45 13.17
2012-08-01 1504 3492181 1511 66738744 19.15 19.20 19.00 19.15 0.05 0.26% 19.10 2 19.15 68 13.21
2012-08-03 1504 5416527 2544 101875376 19.05 19.15 18.60 18.60 0.55 -2.87% 18.60 356 18.65 23 12.83
2012-08-06 1504 3695269 1524 70326029 18.90 19.15 18.90 19.00 0.40 2.15% 18.95 240 19.00 22 13.10
2012-08-07 1504 2793192 1228 53047426 19.00 19.10 18.85 19.05 0.05 0.26% 19.00 8 19.05 186 13.14
2012-08-08 1504 4447210 1533 84428612 19.10 19.20 18.85 18.95 0.10 -0.52% 18.90 125 18.95 29 13.07
2012-08-09 1504 6023966 2196 116010234 19.05 19.40 19.05 19.35 0.40 2.11% 19.30 216 19.35 109 13.34
2012-08-10 1504 4181075 1918 81177993 19.35 19.50 19.30 19.45 0.10 0.52% 19.40 12 19.45 115 13.41
2012-08-13 1504 2360123 1065 45265097 19.45 19.45 19.05 19.20 0.25 -1.29% 19.15 102 19.20 83 13.24
2012-08-14 1504 3640153 1483 70042524 19.20 19.40 19.10 19.25 0.05 0.26% 19.20 174 19.25 21 13.28
2012-08-15 1504 3930898 1661 75653036 19.25 19.35 19.15 19.30 0.05 0.26% 19.30 8 19.35 194 13.31
2012-08-16 1504 4896328 1851 96033990 19.45 19.75 19.45 19.60 0.30 1.55% 19.55 3 19.60 27 13.52
2012-08-17 1504 3737039 1185 73279748 19.60 19.70 19.50 19.50 0.10 -0.51% 19.50 82 19.55 6 13.45
2012-08-20 1504 2122972 650 40964657 19.50 19.60 19.20 19.20 0.30 -1.54% 19.20 256 19.30 11 13.24
2012-08-21 1504 4387083 1672 85646662 19.20 19.60 19.20 19.60 0.40 2.08% 19.55 114 19.60 69 13.52
2012-08-22 1504 4630619 1112 91310685 19.70 19.80 19.50 19.80 0.20 1.02% 19.75 376 19.80 200 13.66
2012-08-23 1504 4111563 1323 81609341 19.85 19.90 19.70 19.90 0.10 0.51% 19.90 15 19.95 642 13.72
2012-08-24 1504 3380781 1271 67255433 19.80 19.95 19.80 19.95 0.05 0.25% 19.90 259 19.95 468 13.76
2012-08-27 1504 2351515 844 46776287 19.95 20.00 19.75 19.90 0.05 -0.25% 19.90 109 19.95 117 13.72
2012-08-28 1504 2024675 704 39896191 19.85 19.90 19.60 19.60 0.30 -1.51% 19.60 39 19.65 244 13.52
2012-08-29 1504 4764237 1290 92414368 19.50 19.50 19.30 19.35 0.25 -1.28% 19.35 22 19.40 15 13.34
2012-08-30 1504 3753431 1264 72736784 19.30 19.50 19.25 19.45 0.10 0.52% 19.45 88 19.50 112 13.41
2012-08-31 1504 3432850 814 67697437 19.55 19.90 19.40 19.80 0.35 1.8% 19.80 137 19.85 268 13.66
2012-09-03 1504 2596538 1061 51599169 19.90 19.95 19.65 19.95 0.15 0.76% 19.90 241 19.95 148 14.25
2012-09-04 1504 1673237 642 33286791 20.00 20.00 19.75 19.95 0.00 0% 19.95 313 20.00 601 14.25
2012-09-05 1504 2342104 1093 46222553 19.90 19.90 19.65 19.90 0.05 -0.25% 19.85 117 19.90 396 14.21
2012-09-06 1504 4068891 1492 80141802 19.80 19.85 19.60 19.75 0.15 -0.75% 19.75 46 19.80 222 14.11
2012-09-07 1504 3591433 1188 71678352 19.80 20.00 19.80 20.00 0.25 1.27% 19.95 5 20.00 893 14.29
2012-09-10 1504 2452358 934 48955521 20.00 20.00 19.85 20.00 0.00 0% 19.95 3 20.00 634 14.29
2012-09-11 1504 1359668 558 27148779 20.00 20.05 19.90 20.00 0.00 0% 19.95 2 20.00 737 14.29
2012-09-12 1504 3466448 1075 69543650 20.05 20.20 19.95 20.05 0.05 0.25% 20.00 122 20.05 109 14.32
2012-09-13 1504 2871522 973 57454121 20.05 20.10 19.90 20.00 0.05 -0.25% 20.00 12 20.05 38 14.29
2012-09-14 1504 6805843 2042 137317867 20.20 20.30 19.95 20.30 0.30 1.5% 20.25 155 20.30 48 14.50
2012-09-17 1504 6814096 2014 139969551 20.30 20.70 20.25 20.60 0.30 1.48% 20.55 29 20.60 82 14.71
2012-09-18 1504 2668613 1119 54569437 20.55 20.55 20.35 20.40 0.20 -0.97% 20.40 199 20.45 71 14.57
2012-09-19 1504 7121803 1953 146969771 20.50 20.75 20.45 20.75 0.35 1.72% 20.70 2 20.75 191 14.82
2012-09-20 1504 4128584 1325 85027008 20.75 20.85 20.35 20.55 0.20 -0.96% 20.50 8 20.55 254 14.68
2012-09-21 1504 4171450 1331 85654894 20.60 20.75 20.35 20.40 0.15 -0.73% 20.35 206 20.40 12 14.57
2012-09-24 1504 2596433 722 52867182 20.50 20.50 20.20 20.45 0.05 0.25% 20.40 50 20.45 38 14.61
2012-09-25 1504 2345659 1113 47871566 20.45 20.55 20.30 20.45 0.00 0% 20.40 10 20.45 101 14.61
2012-09-26 1504 2315257 1037 47020111 20.40 20.40 20.20 20.30 0.15 -0.73% 20.25 205 20.30 1525 14.50
2012-09-27 1504 1981440 900 40270079 20.40 20.40 20.20 20.30 0.00 0% 20.25 237 20.30 166 14.50
2012-09-28 1504 2122947 581 43034621 20.40 20.45 20.10 20.30 0.00 0% 20.25 139 20.30 278 14.50
2012-10-01 1504 840187 408 17024309 20.35 20.35 20.15 20.30 0.00 0% 20.30 73 20.35 308 14.50
2012-10-02 1504 2752300 1170 56150155 20.40 20.50 20.30 20.35 0.05 0.25% 20.30 183 20.35 103 14.54
2012-10-03 1504 2346110 1079 47796120 20.40 20.50 20.25 20.35 0.00 0% 20.30 81 20.35 161 14.54
2012-10-04 1504 5544568 1311 113776951 20.50 20.70 20.30 20.45 0.10 0.49% 20.45 192 20.50 14 14.61
2012-10-05 1504 2059195 1065 42395540 20.70 20.70 20.50 20.60 0.15 0.73% 20.55 340 20.60 111 14.71
2012-10-08 1504 2581272 935 53266729 20.70 20.75 20.50 20.60 0.00 0% 20.55 77 20.60 13 14.71
2012-10-09 1504 2311302 965 47601271 20.60 20.70 20.40 20.45 0.15 -0.73% 20.45 16 20.50 119 14.61
2012-10-11 1504 5104361 1675 101837180 20.30 20.35 19.70 19.75 0.70 -3.42% 19.75 297 19.80 47 14.11
2012-10-12 1504 1937541 744 38245604 19.75 19.90 19.60 19.85 0.10 0.51% 19.80 6 19.85 6 14.18
2012-10-15 1504 1594430 552 31381263 19.60 19.80 19.60 19.70 0.15 -0.76% 19.70 140 19.75 7 14.07
2012-10-16 1504 3352085 1259 66406264 19.85 19.95 19.70 19.80 0.10 0.51% 19.80 3 19.85 70 14.14
2012-10-17 1504 4338188 1574 86321168 19.90 20.00 19.80 19.90 0.10 0.51% 19.85 200 19.90 23 14.21
2012-10-18 1504 3378680 1460 67827090 19.90 20.25 19.90 20.25 0.35 1.76% 20.10 10 20.25 192 14.46
2012-10-19 1504 2345217 1312 47345206 20.30 20.35 20.00 20.25 0.00 0% 20.25 84 20.30 145 14.46
2012-10-22 1504 2226337 906 44560890 20.00 20.15 19.90 20.10 0.15 -0.74% 20.00 255 20.10 253 14.36
2012-10-23 1504 1431486 709 28584516 19.90 20.05 19.90 19.90 0.20 -1% 19.90 250 19.95 4 14.21
2012-10-24 1504 2319205 782 46227803 19.80 20.15 19.75 19.90 0.00 0% 19.90 24 19.95 31 14.21
2012-10-25 1504 1898495 740 37736169 20.00 20.05 19.75 19.80 0.10 -0.5% 19.80 205 19.85 121 14.14
2012-10-26 1504 3732828 1219 73139793 19.80 19.85 19.30 19.30 0.50 -2.53% 19.30 158 19.35 376 13.79
2012-10-29 1504 2040146 572 39604306 19.50 19.50 19.25 19.35 0.05 0.26% 19.35 57 19.40 24 13.82
2012-10-30 1504 2857400 1025 56292917 19.50 19.90 19.50 19.80 0.45 2.33% 19.80 58 19.85 12 14.14
2012-10-31 1504 2439654 1022 48201743 19.90 19.90 19.60 19.85 0.05 0.25% 19.80 223 19.85 3 14.18
2012-11-01 1504 4079130 1208 80625828 19.85 20.10 19.40 20.00 0.15 0.76% 19.85 96 20.00 81 13.16
2012-11-02 1504 2981398 757 59787416 20.15 20.20 19.95 20.00 0.00 0% 20.00 462 20.10 12 13.16
2012-11-05 1504 3904645 1251 78983773 20.15 20.45 20.00 20.30 0.30 1.5% 20.25 16 20.30 182 13.36
2012-11-06 1504 3311545 967 67658636 20.40 20.60 20.20 20.40 0.10 0.49% 20.35 44 20.40 153 13.42
2012-11-07 1504 3351677 1027 68657782 20.45 20.65 20.25 20.60 0.20 0.98% 20.55 61 20.60 234 13.55
2012-11-08 1504 3187510 1532 64720850 20.40 20.45 20.15 20.45 0.15 -0.73% 20.30 46 20.45 83 13.45
2012-11-09 1504 2552248 1320 51596752 20.20 20.35 20.05 20.35 0.10 -0.49% 20.35 21 20.40 134 13.39
2012-11-12 1504 1570698 922 31904843 20.50 20.50 20.20 20.35 0.00 0% 20.30 39 20.35 15 13.39
2012-11-13 1504 3414955 2172 68397800 20.20 20.35 19.95 20.05 0.30 -1.47% 20.00 6 20.05 42 13.19
2012-11-14 1504 1753608 792 34955440 19.80 20.05 19.80 20.00 0.05 -0.25% 20.00 42 20.05 66 13.16
2012-11-15 1504 1216054 596 24265818 20.00 20.05 19.80 20.00 0.00 0% 20.00 245 20.05 45 13.16
2012-11-16 1504 1645940 902 33093190 20.00 20.20 20.00 20.15 0.15 0.75% 20.10 68 20.15 7 13.26
2012-11-19 1504 957560 540 19301349 20.10 20.25 20.10 20.15 0.00 0% 20.10 570 20.15 96 13.26
2012-11-20 1504 1591791 636 32196972 20.25 20.30 20.15 20.30 0.15 0.74% 20.25 1 20.30 61 13.36
2012-11-21 1504 2405872 1172 48542290 20.30 20.35 19.95 20.10 0.20 -0.99% 20.00 7 20.10 92 13.22
2012-11-22 1504 1292847 535 26124899 20.20 20.30 20.15 20.30 0.20 1% 20.20 38 20.30 170 13.36
2012-11-23 1504 4156740 1534 85218388 20.30 20.65 20.30 20.55 0.25 1.23% 20.55 61 20.60 587 13.52
2012-11-26 1504 2724329 1298 56077891 20.65 20.65 20.35 20.65 0.10 0.49% 20.55 80 20.65 329 13.59
2012-11-27 1504 2594515 1426 53528276 20.60 20.70 20.50 20.70 0.05 0.24% 20.60 30 20.70 290 13.62
2012-11-28 1504 2923970 1163 60110329 20.65 20.65 20.45 20.65 0.05 -0.24% 20.50 59 20.70 228 13.59
2012-11-29 1504 7607449 2123 158761637 20.70 21.20 20.60 20.70 0.05 0.24% 20.65 654 20.70 28 13.62
2012-11-30 1504 9504264 2547 199936736 21.00 21.15 20.80 21.15 0.45 2.17% 21.10 11 21.15 224 13.91
2012-12-03 1504 4367871 1614 92118772 21.20 21.25 20.85 21.20 0.05 0.24% 21.05 2 21.20 240 13.95
2012-12-04 1504 2573309 1385 54131089 20.90 21.15 20.90 21.10 0.10 -0.47% 21.10 1 21.15 126 13.88
2012-12-05 1504 6409455 2395 136672029 21.10 21.50 21.00 21.50 0.40 1.9% 21.45 32 21.50 229 14.14
2012-12-06 1504 3608315 1663 77510559 21.60 21.60 21.30 21.50 0.00 0% 21.45 73 21.50 53 14.14
2012-12-07 1504 3417422 1291 73794220 21.60 21.75 21.45 21.50 0.00 0% 21.50 44 21.55 3 14.14
2012-12-10 1504 3111071 1443 66428245 21.50 21.60 21.20 21.35 0.15 -0.7% 21.35 26 21.40 31 14.05
2012-12-11 1504 6390640 2108 136525967 21.35 21.65 20.95 21.65 0.30 1.41% 21.55 11 21.65 182 14.24
2012-12-12 1504 8161234 2204 176743638 21.60 21.80 21.50 21.80 0.15 0.69% 21.70 65 21.80 182 14.34
2012-12-13 1504 5998214 1855 130819226 21.80 22.00 21.65 21.95 0.15 0.69% 21.85 11 21.95 293 14.44
2012-12-14 1504 4785988 2115 103805182 21.90 21.90 21.45 21.70 0.25 -1.14% 21.65 1 21.70 140 14.28
2012-12-17 1504 6145278 2258 133662760 21.80 21.95 21.45 21.95 0.25 1.15% 21.85 63 21.95 4 14.44
2012-12-18 1504 4538823 1535 98780017 21.85 21.90 21.60 21.75 0.20 -0.91% 21.70 11 21.75 53 14.31
2012-12-19 1504 5940248 1497 129833155 21.75 22.00 21.60 22.00 0.25 1.15% 21.95 9 22.00 59 14.47
2012-12-20 1504 8141159 2458 174495918 21.90 21.90 21.25 21.40 0.60 -2.73% 21.35 25 21.40 209 14.08
2012-12-21 1504 5284558 2181 113752555 21.35 21.75 21.30 21.65 0.25 1.17% 21.60 99 21.65 19 14.24
2012-12-22 1504 996141 396 21568707 21.60 21.75 21.45 21.45 0.20 -0.92% 21.45 20 21.60 1 14.11
2012-12-24 1504 2177096 1096 47344916 21.60 21.90 21.40 21.90 0.45 2.1% 21.75 16 21.90 347 14.41
2012-12-25 1504 6865748 2315 151559700 21.95 22.25 21.85 22.05 0.15 0.68% 22.05 148 22.10 2 14.51
2012-12-26 1504 3287233 1131 72354347 22.05 22.10 21.90 22.00 0.05 -0.23% 22.00 276 22.05 149 14.47
2012-12-27 1504 5449602 2116 120530952 21.95 22.20 21.95 22.20 0.20 0.91% 22.10 11 22.20 541 14.61
2012-12-28 1504 5073067 1490 112702811 22.25 22.35 22.05 22.25 0.05 0.23% 22.15 20 22.25 90 14.64