耿鼎(1524)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　6.87
0
0%		6.94
0.07
1.02%		6.95
0.01
0.14%		6.90
-0.05
-0.72%		6.84
-0.06
-0.87%		 　6.83
-0.01
-0.15%		6.80
-0.03
-0.44%		6.80
0
0%		6.76
-0.04
-0.59%		6.74
-0.02
-0.3%		 　6.74
0
0%		6.80
0.06
0.89%		6.72
-0.08
-1.18%		 　　　　　　　　　　6.88
0.16
2.38%		7.15
0.27
3.92%		6.84
2 月7.27
0.12
1.68%		7.32
0.05
0.69%		7.44
0.12
1.64%		7.69
0.25
3.36%		 7.51
-0.18
-2.34%		7.46
-0.05
-0.67%		7.54
0.08
1.07%		7.50
-0.04
-0.53%		7.65
0.15
2%		 　7.77
0.12
1.57%		7.73
-0.04
-0.51%		7.85
0.12
1.55%		7.70
-0.15
-1.91%		7.63
-0.07
-0.91%		 　7.69
0.06
0.79%		7.62
-0.07
-0.91%		7.52
-0.1
-1.31%		7.38
-0.14
-1.86%		7.43
0.05
0.68%		 　　　7.45
0.02
0.27%		 7.56
3 月7.49
0.04
0.54%		7.55
0.06
0.8%		7.60
0.05
0.66%		 7.48
-0.12
-1.58%		7.30
-0.18
-2.41%		7.22
-0.08
-1.1%		7.21
-0.01
-0.14%		7.26
0.05
0.69%		 　7.30
0.04
0.55%		7.40
0.1
1.37%		7.43
0.03
0.41%		7.38
-0.05
-0.67%		7.37
-0.01
-0.14%		 　7.40
0.03
0.41%		7.25
-0.15
-2.03%		7.21
-0.04
-0.55%		7.28
0.07
0.97%		7.25
-0.03
-0.41%		 　7.18
-0.07
-0.97%		7.24
0.06
0.84%		7.15
-0.09
-1.24%		6.86
-0.29
-4.06%		6.96
0.1
1.46%		 7.29
4 月　7.06
0.1
1.44%		6.85
-0.21
-2.97%		 6.64
-0.21
-3.07%		6.67
0.03
0.45%		 　6.52
-0.15
-2.25%		6.57
0.05
0.77%		6.54
-0.03
-0.46%		6.60
0.06
0.92%		6.90
0.3
4.55%		 　6.73
-0.17
-2.46%		6.65
-0.08
-1.19%		6.61
-0.04
-0.6%		6.59
-0.02
-0.3%		6.50
-0.09
-1.37%		 　6.52
0.02
0.31%		6.40
-0.12
-1.84%		6.50
0.1
1.56%		6.34
-0.16
-2.46%		6.30
-0.04
-0.63%		 　6.20
-0.1
-1.59%		 6.56
5 月　6.30
0.1
1.61%		6.32
0.02
0.32%		6.40
0.08
1.27%		 　6.37
-0.03
-0.47%		6.30
-0.07
-1.1%		6.29
-0.01
-0.16%		6.31
0.02
0.32%		6.25
-0.06
-0.95%		 　6.27
0.02
0.32%		6.24
-0.03
-0.48%		6.10
-0.14
-2.24%		6.23
0.13
2.13%		5.92
-0.31
-4.98%		 　5.94
0.02
0.34%		5.80
-0.14
-2.36%		5.74
-0.06
-1.03%		5.68
-0.06
-1.05%		5.64
-0.04
-0.7%		 　5.61
-0.03
-0.53%		5.84
0.23
4.1%		5.70
-0.14
-2.4%		5.64
-0.06
-1.05%		6.04
6 月5.63
-0.01
-0.18%		 　5.57
-0.06
-1.07%		5.55
-0.02
-0.36%		5.54
-0.01
-0.18%		5.50
-0.04
-0.72%		5.45
-0.05
-0.91%		 　5.52
0.07
1.28%		5.55
0.03
0.54%		5.55
0
0%		5.52
-0.03
-0.54%		5.52
0
0%		 　5.56
0.04
0.72%		5.51
-0.05
-0.9%		5.51
0
0%		5.57
0.06
1.09%		5.59
0.02
0.36%		 　5.60
0.01
0.18%		5.58
-0.02
-0.36%		5.56
-0.02
-0.36%		5.60
0.04
0.72%		5.65
0.05
0.89%		 5.56
7 月　5.66
0.01
0.18%		5.60
-0.06
-1.06%		5.68
0.08
1.43%		5.70
0.02
0.35%		5.63
-0.07
-1.23%		 　5.57
-0.06
-1.07%		5.58
0.01
0.18%		5.80
0.22
3.94%		5.58
-0.22
-3.79%		5.59
0.01
0.18%		 　5.50
-0.09
-1.61%		5.50
0
0%		5.49
-0.01
-0.18%		5.48
-0.01
-0.18%		5.55
0.07
1.28%		 　5.48
-0.07
-1.26%		5.42
-0.06
-1.09%		5.39
-0.03
-0.55%		5.40
0.01
0.19%		5.45
0.05
0.93%		 　5.40
-0.05
-0.92%		5.48
0.08
1.48%		5.53
8 月5.43
-0.05
-0.91%		 5.42
-0.01
-0.18%		 　5.45
0.03
0.55%		5.43
-0.02
-0.37%		5.49
0.06
1.1%		5.55
0.06
1.09%		5.59
0.04
0.72%		 　5.51
-0.08
-1.43%		5.50
-0.01
-0.18%		5.54
0.04
0.73%		5.63
0.09
1.62%		5.62
-0.01
-0.18%		 　5.72
0.1
1.78%		5.68
-0.04
-0.7%		5.78
0.1
1.76%		5.85
0.07
1.21%		5.80
-0.05
-0.85%		 　5.64
-0.16
-2.76%		5.63
-0.01
-0.18%		5.69
0.06
1.07%		5.65
-0.04
-0.7%		5.65
0
0%		5.59
9 月 　5.63
-0.02
-0.35%		5.65
0.02
0.36%		5.67
0.02
0.35%		5.67
0
0%		5.68
0.01
0.18%		 　5.71
0.03
0.53%		5.70
-0.01
-0.18%		5.65
-0.05
-0.88%		5.74
0.09
1.59%		5.88
0.14
2.44%		 　5.96
0.08
1.36%		5.95
-0.01
-0.17%		5.94
-0.01
-0.17%		6.10
0.16
2.69%		6.17
0.07
1.15%		 　6.60
0.43
6.97%		7.06
0.46
6.97%		7.55
0.49
6.94%		7.30
-0.25
-3.31%		6.80
-0.5
-6.85%		 6.18
10 月6.84
0.04
0.59%		7.31
0.47
6.87%		7.31
0
0%		7.44
0.13
1.78%		7.27
-0.17
-2.28%		 　6.90
-0.37
-5.09%		6.76
-0.14
-2.03%		 6.45
-0.31
-4.59%		6.49
0.04
0.62%		 　6.32
-0.17
-2.62%		6.47
0.15
2.37%		6.45
-0.02
-0.31%		6.42
-0.03
-0.47%		6.86
0.44
6.85%		 　7.34
0.48
7%		7.17
-0.17
-2.32%		7.00
-0.17
-2.37%		7.49
0.49
7%		7.01
-0.48
-6.41%		 　6.52
-0.49
-6.99%		6.53
0.01
0.15%		6.51
-0.02
-0.31%		6.83
11 月6.50
-0.01
-0.15%		6.45
-0.05
-0.77%		 　6.20
-0.25
-3.88%		6.25
0.05
0.81%		6.51
0.26
4.16%		6.41
-0.1
-1.54%		6.64
0.23
3.59%		 　6.85
0.21
3.16%		6.55
-0.3
-4.38%		6.43
-0.12
-1.83%		6.41
-0.02
-0.31%		6.42
0.01
0.16%		 　6.28
-0.14
-2.18%		6.15
-0.13
-2.07%		6.12
-0.03
-0.49%		5.98
-0.14
-2.29%		6.12
0.14
2.34%		 　6.28
0.16
2.61%		6.21
-0.07
-1.11%		6.19
-0.02
-0.32%		6.24
0.05
0.81%		6.22
-0.02
-0.32%		 6.34
12 月　　6.23
0.01
0.16%		6.21
-0.02
-0.32%		6.30
0.09
1.45%		6.41
0.11
1.75%		6.42
0.01
0.16%		 　6.25
-0.17
-2.65%		6.20
-0.05
-0.8%		6.19
-0.01
-0.16%		6.26
0.07
1.13%		6.17
-0.09
-1.44%		 　6.20
0.03
0.49%		6.21
0.01
0.16%		6.20
-0.01
-0.16%		6.22
0.02
0.32%		6.22
0
0%		6.25
0.03
0.48%		 6.31
0.06
0.96%		6.40
0.09
1.43%		6.38
-0.02
-0.31%		6.29
-0.09
-1.41%		6.35
0.06
0.95%		　　　6.27

說明:最高漲幅:7%最低跌幅:-6.99% 最高價:7.85最低價:5.39平均價:6.37,灰色底表示週末,漲143天(13.75)元,跌154天(-15.19)元,平盤12天
7%=9,5%=1,4%=5,3%=6,2%=22,1%=62,0%=50,-0%=1,-1%=3,-2%=5,-3%=5,-4%=10,-5%=31,-6%=43,-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 1524 118000 30 811390 6.93 6.93 6.72 6.87 0.06 0% 6.82 2 6.87 5 0.00
2012-01-03 1524 213117 50 1482357 6.87 7.00 6.87 6.94 0.07 1.02% 6.93 11 6.95 2 0.00
2012-01-04 1524 45000 17 313330 6.99 7.00 6.95 6.95 0.01 0.14% 6.93 10 6.95 7 0.00
2012-01-05 1524 224000 63 1520140 6.80 6.90 6.70 6.90 0.05 -0.72% 6.86 4 6.90 7 0.00
2012-01-06 1524 117580 49 806422 6.90 6.90 6.83 6.84 0.06 -0.87% 6.83 5 6.84 4 0.00
2012-01-09 1524 61436 23 419553 6.84 6.85 6.80 6.83 0.01 -0.15% 6.83 10 6.85 4 0.00
2012-01-10 1524 96000 35 655390 6.80 6.88 6.80 6.80 0.03 -0.44% 6.80 5 6.82 2 0.00
2012-01-11 1524 49745 19 338085 6.82 6.86 6.77 6.80 0.00 0% 6.80 2 6.84 1 0.00
2012-01-12 1524 61362 20 416176 6.78 6.80 6.75 6.76 0.04 -0.59% 6.75 12 6.79 1 0.00
2012-01-13 1524 188122 64 1261976 6.76 6.76 6.53 6.74 0.02 -0.3% 6.56 1 6.74 2 0.00
2012-01-16 1524 110694 35 740268 6.70 6.74 6.62 6.74 0.00 0% 6.74 77 6.79 2 0.00
2012-01-17 1524 111443 31 755706 6.74 6.80 6.74 6.80 0.06 0.89% 6.76 4 6.79 4 0.00
2012-01-18 1524 258133 60 1740359 6.75 6.79 6.68 6.72 0.08 -1.18% 6.72 13 6.75 5 0.00
2012-01-30 1524 90202 44 627203 6.76 7.00 6.76 6.88 0.16 2.38% 6.87 2 6.88 1 0.00
2012-01-31 1524 289264 76 2032004 6.88 7.16 6.82 7.15 0.27 3.92% 7.12 20 7.15 2 0.00
2012-02-01 1524 474397 139 3421335 7.15 7.29 7.06 7.27 0.12 1.68% 7.25 2 7.27 1 0.00
2012-02-02 1524 430643 122 3148833 7.33 7.39 7.27 7.32 0.05 0.69% 7.31 7 7.32 12 0.00
2012-02-03 1524 520757 142 3833949 7.38 7.59 7.25 7.44 0.12 1.64% 7.44 9 7.49 20 0.00
2012-02-04 1524 402550 119 3051542 7.65 7.71 7.46 7.69 0.25 3.36% 7.69 4 7.70 22 0.00
2012-02-06 1524 332450 102 2511288 7.67 7.67 7.50 7.51 0.18 -2.34% 7.51 1 7.52 8 0.00
2012-02-07 1524 156001 47 1161297 7.50 7.54 7.30 7.46 0.05 -0.67% 7.35 15 7.46 52 0.00
2012-02-08 1524 463112 145 3533044 7.45 7.79 7.45 7.54 0.08 1.07% 7.54 1 7.60 8 0.00
2012-02-09 1524 199465 93 1508820 7.52 7.65 7.50 7.50 0.04 -0.53% 7.50 8 7.58 2 0.00
2012-02-10 1524 288012 95 2194512 7.52 7.70 7.52 7.65 0.15 2% 7.60 15 7.65 35 0.00
2012-02-13 1524 590341 160 4620327 7.67 7.90 7.65 7.77 0.12 1.57% 7.76 2 7.87 3 0.00
2012-02-14 1524 225543 64 1747783 7.90 7.90 7.68 7.73 0.04 -0.51% 7.71 5 7.73 1 0.00
2012-02-15 1524 306959 113 2386297 7.77 7.89 7.71 7.85 0.12 1.55% 7.83 10 7.85 3 0.00
2012-02-16 1524 247000 69 1925400 7.86 7.87 7.70 7.70 0.15 -1.91% 7.68 5 7.70 2 0.00
2012-02-17 1524 186620 73 1429782 7.70 7.84 7.56 7.63 0.07 -0.91% 7.57 2 7.63 9 0.00
2012-02-20 1524 275705 98 2098167 7.70 7.74 7.51 7.69 0.06 0.79% 7.57 1 7.69 4 0.00
2012-02-21 1524 168955 62 1272291 7.62 7.63 7.46 7.62 0.07 -0.91% 7.55 3 7.65 2 0.00
2012-02-22 1524 455999 105 3423130 7.50 7.55 7.48 7.52 0.10 -1.31% 7.52 13 7.55 31 0.00
2012-02-23 1524 388345 117 2893475 7.52 7.53 7.38 7.38 0.14 -1.86% 7.38 5 7.40 1 0.00
2012-02-24 1524 222000 65 1645290 7.40 7.48 7.38 7.43 0.05 0.68% 7.43 1 7.46 2 0.00
2012-02-29 1524 224197 66 1671345 7.50 7.52 7.41 7.45 0.02 0.27% 7.42 5 7.45 1 0.00
2012-03-01 1524 128019 48 956028 7.46 7.50 7.41 7.49 0.04 0.54% 7.47 25 7.49 6 0.00
2012-03-02 1524 221874 57 1668394 7.47 7.55 7.47 7.55 0.06 0.8% 7.54 1 7.55 2 0.00
2012-03-03 1524 138055 53 1046288 7.55 7.61 7.55 7.60 0.05 0.66% 7.57 78 7.60 13 0.00
2012-03-05 1524 100100 46 753176 7.55 7.60 7.48 7.48 0.12 -1.58% 7.46 7 7.48 9 0.00
2012-03-06 1524 252046 72 1855954 7.49 7.50 7.26 7.30 0.18 -2.41% 7.30 13 7.34 1 0.00
2012-03-07 1524 252369 85 1813358 7.17 7.24 7.14 7.22 0.08 -1.1% 7.17 5 7.24 5 0.00
2012-03-08 1524 157257 50 1131931 7.23 7.28 7.15 7.21 0.01 -0.14% 7.21 8 7.25 9 0.00
2012-03-09 1524 91980 42 667034 7.25 7.30 7.21 7.26 0.05 0.69% 7.26 2 7.28 1 0.00
2012-03-12 1524 201505 73 1470536 7.26 7.33 7.26 7.30 0.04 0.55% 7.30 3 7.31 2 0.00
2012-03-13 1524 321465 63 2350980 7.35 7.40 7.29 7.40 0.10 1.37% 7.40 13 7.42 11 0.00
2012-03-14 1524 271065 85 2029090 7.52 7.53 7.41 7.43 0.03 0.41% 7.43 2 7.48 2 0.00
2012-03-15 1524 124182 40 918752 7.42 7.43 7.38 7.38 0.05 -0.67% 7.38 13 7.46 1 0.00
2012-03-16 1524 36495 26 269371 7.38 7.46 7.37 7.37 0.01 -0.14% 7.36 10 7.37 3 0.00
2012-03-19 1524 81411 20 601509 7.37 7.48 7.35 7.40 0.03 0.41% 7.37 1 7.43 8 0.00
2012-03-20 1524 137488 34 998823 7.37 7.37 7.21 7.25 0.15 -2.03% 7.25 7 7.29 2 0.00
2012-03-21 1524 134104 34 967458 7.24 7.30 7.20 7.21 0.04 -0.55% 7.20 22 7.30 6 0.00
2012-03-22 1524 124214 29 902041 7.24 7.30 7.23 7.28 0.07 0.97% 7.27 1 7.28 2 0.00
2012-03-23 1524 53478 28 384942 7.28 7.28 7.16 7.25 0.03 -0.41% 7.25 11 7.27 11 0.00
2012-03-26 1524 89510 34 644006 7.16 7.28 7.15 7.18 0.07 -0.97% 7.18 6 7.20 6 0.00
2012-03-27 1524 202065 51 1458658 7.26 7.26 7.16 7.24 0.06 0.84% 7.20 1 7.24 44 0.00
2012-03-28 1524 123310 31 884993 7.17 7.20 7.15 7.15 0.09 -1.24% 7.15 7 7.16 9 0.00
2012-03-29 1524 184846 60 1288771 7.16 7.16 6.86 6.86 0.29 -4.06% 6.84 1 6.86 59 0.00
2012-03-30 1524 190000 26 1308740 6.88 6.96 6.80 6.96 0.10 1.46% 6.91 11 6.96 11 174.00
2012-04-02 1524 87228 33 609726 6.96 7.06 6.90 7.06 0.10 1.44% 6.96 5 7.07 56 176.50
2012-04-03 1524 160113 40 1099418 6.96 6.96 6.80 6.85 0.21 -2.97% 6.82 5 6.85 11 171.25
2012-04-05 1524 126035 34 839132 6.81 6.81 6.58 6.64 0.21 -3.07% 6.64 3 6.67 1 166.00
2012-04-06 1524 258331 67 1729474 6.61 6.76 6.61 6.67 0.03 0.45% 6.67 2 6.70 10 166.75
2012-04-09 1524 341049 90 2230738 6.60 6.66 6.50 6.52 0.15 -2.25% 6.52 7 6.55 1 163.00
2012-04-10 1524 259311 79 1716051 6.66 6.76 6.55 6.57 0.05 0.77% 6.57 2 6.61 1 164.25
2012-04-11 1524 85002 32 555082 6.51 6.57 6.50 6.54 0.03 -0.46% 6.53 7 6.58 3 163.50
2012-04-12 1524 387952 98 2562167 6.50 6.69 6.50 6.60 0.06 0.92% 6.58 26 6.60 1 165.00
2012-04-13 1524 604198 138 4195055 7.06 7.06 6.86 6.90 0.30 4.55% 6.89 1 6.90 2 172.50
2012-04-16 1524 82787 34 557771 6.90 6.90 6.70 6.73 0.17 -2.46% 6.73 2 6.78 2 168.25
2012-04-17 1524 44001 22 293896 6.80 6.80 6.64 6.65 0.08 -1.19% 6.63 4 6.65 1 166.25
2012-04-18 1524 97001 36 642716 6.67 6.70 6.60 6.61 0.04 -0.6% 6.61 1 6.64 1 165.25
2012-04-19 1524 35585 15 234885 6.61 6.64 6.59 6.59 0.02 -0.3% 6.60 6 6.61 1 164.75
2012-04-20 1524 74000 27 482600 6.56 6.60 6.50 6.50 0.09 -1.37% 6.48 1 6.50 27 162.50
2012-04-23 1524 186200 54 1200720 6.51 6.52 6.38 6.52 0.02 0.31% 6.40 7 6.52 6 163.00
2012-04-24 1524 101260 36 649573 6.45 6.50 6.40 6.40 0.12 -1.84% 6.40 14 6.44 1 160.00
2012-04-25 1524 143000 24 928500 6.42 6.55 6.42 6.50 0.10 1.56% 6.48 1 6.51 4 162.50
2012-04-26 1524 158464 58 1010828 6.51 6.51 6.30 6.34 0.16 -2.46% 6.33 2 6.39 2 158.50
2012-04-27 1524 140000 52 883700 6.31 6.34 6.28 6.30 0.04 -0.63% 6.28 5 6.39 6 157.50
2012-04-30 1524 75331 32 470678 6.25 6.30 6.20 6.20 0.10 -1.59% 6.20 17 6.34 2 155.00
2012-05-02 1524 203500 70 1269989 6.25 6.30 6.21 6.30 0.10 1.61% 6.29 2 6.30 10 157.50
2012-05-03 1524 56114 30 355016 6.30 6.38 6.30 6.32 0.02 0.32% 6.30 2 6.32 3 0.00
2012-05-04 1524 120065 48 761670 6.30 6.40 6.29 6.40 0.08 1.27% 6.36 88 6.40 10 0.00
2012-05-07 1524 118000 46 742500 6.37 6.39 6.24 6.37 0.03 -0.47% 6.34 9 6.37 13 0.00
2012-05-08 1524 142000 47 889330 6.31 6.35 6.22 6.30 0.07 -1.1% 6.27 1 6.30 1 0.00
2012-05-09 1524 173070 41 1083678 6.28 6.30 6.25 6.29 0.01 -0.16% 6.26 8 6.29 6 0.00
2012-05-10 1524 24931 16 156250 6.29 6.31 6.26 6.31 0.02 0.32% 6.26 13 6.31 7 0.00
2012-05-11 1524 34000 17 212930 6.30 6.30 6.25 6.25 0.06 -0.95% 6.25 83 6.27 1 0.00
2012-05-14 1524 121000 18 759870 6.25 6.30 6.25 6.27 0.02 0.32% 6.27 25 6.29 1 0.00
2012-05-15 1524 67000 26 416950 6.27 6.27 6.16 6.24 0.03 -0.48% 6.20 5 6.24 5 0.00
2012-05-16 1524 104030 26 641542 6.24 6.24 6.10 6.10 0.14 -2.24% 6.10 2 6.12 5 0.00
2012-05-17 1524 81000 30 499050 6.10 6.23 6.06 6.23 0.13 2.13% 6.14 2 6.23 3 0.00
2012-05-18 1524 202435 76 1213423 6.06 6.19 5.91 5.92 0.31 -4.98% 5.92 2 5.95 2 0.00
2012-05-21 1524 122171 48 725708 6.00 6.00 5.90 5.94 0.02 0.34% 5.90 2 5.94 3 0.00
2012-05-22 1524 280000 103 1637810 5.92 5.97 5.80 5.80 0.14 -2.36% 5.80 90 5.84 3 0.00
2012-05-23 1524 108314 49 624918 5.80 5.80 5.74 5.74 0.06 -1.03% 5.73 3 5.74 1 0.00
2012-05-24 1524 279960 84 1577084 5.70 5.72 5.50 5.68 0.06 -1.05% 5.64 1 5.68 3 0.00
2012-05-25 1524 102820 33 578276 5.62 5.64 5.57 5.64 0.04 -0.7% 5.59 4 5.64 1 0.00
2012-05-28 1524 65984 26 368309 5.60 5.61 5.52 5.61 0.03 -0.53% 5.60 10 5.61 1 0.00
2012-05-29 1524 122021 41 709321 5.62 5.90 5.62 5.84 0.23 4.1% 5.84 1 5.88 75 0.00
2012-05-30 1524 59030 34 336968 5.84 5.84 5.66 5.70 0.14 -2.4% 5.70 3 5.73 1 0.00
2012-05-31 1524 55000 21 309170 5.63 5.64 5.61 5.64 0.06 -1.05% 5.65 12 5.69 8 0.00
2012-06-01 1524 49000 12 275130 5.65 5.65 5.60 5.63 0.01 -0.18% 5.60 4 5.64 16 0.00
2012-06-04 1524 181000 58 993790 5.60 5.60 5.32 5.57 0.06 -1.07% 5.41 1 5.58 5 0.00
2012-06-05 1524 100305 38 553672 5.44 5.55 5.44 5.55 0.02 -0.36% 5.54 3 5.55 2 0.00
2012-06-06 1524 39004 20 215832 5.57 5.57 5.50 5.54 0.01 -0.18% 5.51 4 5.55 23 0.00
2012-06-07 1524 61375 28 338662 5.58 5.60 5.46 5.50 0.04 -0.72% 5.47 1 5.50 3 0.00
2012-06-08 1524 95049 30 517214 5.46 5.50 5.40 5.45 0.05 -0.91% 5.42 5 5.47 5 0.00
2012-06-11 1524 255124 49 1392182 5.48 5.52 5.42 5.52 0.07 1.28% 5.50 13 5.52 2 0.00
2012-06-12 1524 53000 21 292170 5.46 5.55 5.44 5.55 0.03 0.54% 5.51 7 5.55 3 0.00
2012-06-13 1524 28002 19 153491 5.49 5.55 5.46 5.55 0.00 0% 5.48 11 5.55 55 0.00
2012-06-14 1524 39070 25 214215 5.55 5.55 5.45 5.52 0.03 -0.54% 5.45 6 5.52 1 0.00
2012-06-15 1524 95000 33 522320 5.47 5.52 5.46 5.52 0.00 0% 5.50 3 5.52 5 0.00
2012-06-18 1524 43451 23 241960 5.54 5.60 5.53 5.56 0.04 0.72% 5.56 7 5.58 3 0.00
2012-06-19 1524 113000 37 627200 5.60 5.65 5.51 5.51 0.05 -0.9% 5.51 11 5.55 12 0.00
2012-06-20 1524 137414 38 759581 5.58 5.58 5.51 5.51 0.00 0% 5.50 7 5.51 1 0.00
2012-06-21 1524 118413 46 653860 5.51 5.57 5.49 5.57 0.06 1.09% 5.51 7 5.58 1 0.00
2012-06-22 1524 88065 32 489197 5.56 5.59 5.52 5.59 0.02 0.36% 5.54 2 5.60 9 0.00
2012-06-25 1524 40045 23 223719 5.59 5.61 5.52 5.60 0.01 0.18% 5.53 3 5.60 3 0.00
2012-06-26 1524 51001 16 282885 5.55 5.58 5.50 5.58 0.02 -0.36% 5.53 3 5.58 13 0.00
2012-06-27 1524 35516 25 198026 5.52 5.60 5.52 5.56 0.02 -0.36% 5.56 10 5.61 3 0.00
2012-06-28 1524 51406 18 286842 5.60 5.60 5.55 5.60 0.04 0.72% 5.55 21 5.60 27 0.00
2012-06-29 1524 63061 21 354191 5.60 5.65 5.57 5.65 0.05 0.89% 5.60 13 5.65 1 0.00
2012-07-02 1524 71000 24 404290 5.70 5.73 5.63 5.66 0.01 0.18% 5.66 6 5.68 1 0.00
2012-07-03 1524 133000 43 750210 5.75 5.75 5.56 5.60 0.06 -1.06% 5.60 5 5.66 2 0.00
2012-07-04 1524 102168 33 578470 5.63 5.70 5.63 5.68 0.08 1.43% 5.65 3 5.68 2 0.00
2012-07-05 1524 42041 21 237329 5.72 5.72 5.62 5.70 0.02 0.35% 5.62 1 5.70 3 0.00
2012-07-06 1524 117647 18 662301 5.63 5.65 5.62 5.63 0.07 -1.23% 5.63 6 5.66 4 0.00
2012-07-09 1524 23070 12 129245 5.64 5.64 5.57 5.57 0.06 -1.07% 5.57 2 5.59 4 0.00
2012-07-10 1524 115061 38 636345 5.60 5.60 5.50 5.58 0.01 0.18% 5.51 1 5.63 5 0.00
2012-07-11 1524 164063 36 915768 5.55 5.80 5.47 5.80 0.22 3.94% 5.54 2 5.80 7 0.00
2012-07-12 1524 61200 32 343419 5.74 5.74 5.55 5.58 0.22 -3.79% 5.58 4 5.65 5 0.00
2012-07-13 1524 52000 16 290120 5.58 5.63 5.55 5.59 0.01 0.18% 5.55 1 5.60 4 0.00
2012-07-16 1524 180001 36 988275 5.60 5.60 5.40 5.50 0.09 -1.61% 5.48 2 5.50 1 0.00
2012-07-17 1524 70065 22 385731 5.50 5.54 5.40 5.50 0.00 0% 5.47 2 5.50 11 0.00
2012-07-18 1524 224779 21 1235170 5.50 5.50 5.43 5.49 0.01 -0.18% 5.46 1 5.50 23 0.00
2012-07-19 1524 61339 20 337234 5.50 5.51 5.47 5.48 0.01 -0.18% 5.47 7 5.50 2 0.00
2012-07-20 1524 271000 37 1491170 5.48 5.60 5.48 5.55 0.07 1.28% 5.55 8 5.56 3 0.00
2012-07-23 1524 81061 25 439890 5.50 5.50 5.40 5.48 0.07 -1.26% 5.45 6 5.46 5 0.00
2012-07-24 1524 46000 18 248490 5.38 5.47 5.38 5.42 0.06 -1.09% 5.39 9 5.47 38 0.00
2012-07-25 1524 151000 28 810400 5.46 5.47 5.33 5.39 0.03 -0.55% 5.35 2 5.41 2 0.00
2012-07-26 1524 137207 27 740555 5.39 5.42 5.39 5.40 0.01 0.19% 5.39 9 5.42 1 0.00
2012-07-27 1524 292971 51 1597101 5.40 5.55 5.40 5.45 0.05 0.93% 5.45 19 5.49 9 0.00
2012-07-30 1524 59000 23 320010 5.47 5.50 5.40 5.40 0.05 -0.92% 5.40 4 5.45 5 0.00
2012-07-31 1524 35664 15 193758 5.41 5.48 5.41 5.48 0.08 1.48% 5.43 8 5.48 2 0.00
2012-08-01 1524 58122 13 316038 5.42 5.48 5.42 5.43 0.05 -0.91% 5.43 18 5.47 10 0.00
2012-08-03 1524 11954 8 64701 5.41 5.42 5.41 5.42 0.01 -0.18% 5.42 4 5.45 2 0.00
2012-08-06 1524 51508 25 280636 5.43 5.47 5.43 5.45 0.03 0.55% 5.44 6 5.45 6 0.00
2012-08-07 1524 73699 32 397607 5.36 5.44 5.36 5.43 0.02 -0.37% 5.41 6 5.44 6 0.00
2012-08-08 1524 124091 41 683752 5.45 5.63 5.45 5.49 0.06 1.1% 5.46 7 5.49 10 0.00
2012-08-09 1524 129484 41 713559 5.51 5.55 5.49 5.55 0.06 1.09% 5.54 4 5.55 27 0.00
2012-08-10 1524 74665 37 413666 5.55 5.59 5.48 5.59 0.04 0.72% 5.55 6 5.59 17 0.00
2012-08-13 1524 122299 37 676884 5.52 5.65 5.50 5.51 0.08 -1.43% 5.51 4 5.53 1 0.00
2012-08-14 1524 98001 38 542955 5.59 5.59 5.49 5.50 0.01 -0.18% 5.50 7 5.52 7 0.00
2012-08-15 1524 48526 24 268923 5.52 5.57 5.50 5.54 0.04 0.73% 5.51 2 5.54 25 0.00
2012-08-16 1524 235500 58 1312928 5.54 5.63 5.54 5.63 0.09 1.62% 5.59 7 5.63 7 0.00
2012-08-17 1524 117234 36 655518 5.63 5.63 5.55 5.62 0.01 -0.18% 5.58 8 5.61 2 0.00
2012-08-20 1524 300150 86 1698243 5.62 5.72 5.62 5.72 0.10 1.78% 5.70 2 5.72 5 0.00
2012-08-21 1524 193076 64 1102269 5.74 5.77 5.66 5.68 0.04 -0.7% 5.68 15 5.73 9 0.00
2012-08-22 1524 162198 48 923424 5.68 5.78 5.61 5.78 0.10 1.76% 5.77 20 5.78 4 0.00
2012-08-23 1524 534473 118 3109573 5.78 5.88 5.72 5.85 0.07 1.21% 5.80 4 5.85 20 0.00
2012-08-24 1524 101000 33 585960 5.80 5.84 5.77 5.80 0.05 -0.85% 5.80 7 5.81 4 0.00
2012-08-27 1524 100000 43 570610 5.84 5.84 5.64 5.64 0.16 -2.76% 5.62 9 5.64 27 0.00
2012-08-28 1524 132000 22 741440 5.64 5.64 5.58 5.63 0.01 -0.18% 5.59 8 5.63 7 0.00
2012-08-29 1524 396074 63 2254116 5.63 5.76 5.63 5.69 0.06 1.07% 5.66 12 5.69 5 0.00
2012-08-30 1524 89629 30 506024 5.68 5.68 5.61 5.65 0.04 -0.7% 5.62 5 5.65 4 0.00
2012-08-31 1524 102000 21 573780 5.63 5.65 5.58 5.65 0.00 0% 5.58 3 5.65 23 0.00
2012-09-03 1524 58737 30 329871 5.59 5.70 5.59 5.63 0.02 -0.35% 5.63 2 5.66 5 0.00
2012-09-04 1524 73292 27 411463 5.58 5.65 5.58 5.65 0.02 0.36% 5.60 2 5.65 2 0.00
2012-09-05 1524 79250 25 445599 5.72 5.72 5.59 5.67 0.02 0.35% 5.66 5 5.67 2 0.00
2012-09-06 1524 55065 21 310584 5.72 5.72 5.60 5.67 0.00 0% 5.60 4 5.67 4 0.00
2012-09-07 1524 78673 32 444914 5.72 5.72 5.62 5.68 0.01 0.18% 5.65 3 5.66 2 0.00
2012-09-10 1524 141354 51 795346 5.55 5.71 5.55 5.71 0.03 0.53% 5.69 3 5.72 25 0.00
2012-09-11 1524 90276 41 510474 5.70 5.74 5.61 5.70 0.01 -0.18% 5.66 5 5.70 1 0.00
2012-09-12 1524 85428 38 484985 5.69 5.74 5.65 5.65 0.05 -0.88% 5.65 5 5.67 15 0.00
2012-09-13 1524 175066 35 1000194 5.65 5.80 5.65 5.74 0.09 1.59% 5.70 3 5.74 4 0.00
2012-09-14 1524 466527 112 2729480 5.82 5.96 5.70 5.88 0.14 2.44% 5.85 4 5.88 9 0.00
2012-09-17 1524 154399 47 917231 5.90 6.00 5.90 5.96 0.08 1.36% 5.94 1 5.96 3 0.00
2012-09-18 1524 157000 45 931410 6.05 6.05 5.89 5.95 0.01 -0.17% 5.92 3 5.96 3 0.00
2012-09-19 1524 71123 23 426476 5.99 6.04 5.94 5.94 0.01 -0.17% 5.94 1 5.95 3 0.00
2012-09-20 1524 292058 83 1760761 6.00 6.10 5.94 6.10 0.16 2.69% 6.10 59 6.13 6 0.00
2012-09-21 1524 713000 211 4427150 6.10 6.30 6.10 6.17 0.07 1.15% 6.17 7 6.20 30 0.00
2012-09-24 1524 1420336 185 9348356 6.45 6.60 6.45 6.60 0.43 6.97% 6.60 1278 0.00 0 0.00
2012-09-25 1524 1307928 216 9233970 7.06 7.06 7.06 7.06 0.46 6.97% 7.06 1525 0.00 0 0.00
2012-09-26 1524 8151595 1683 61207308 7.55 7.55 7.26 7.55 0.49 6.94% 7.54 21 7.55 65 0.00
2012-09-27 1524 2397096 646 17668603 7.55 7.55 7.30 7.30 0.25 -3.31% 7.30 194 7.33 3 0.00
2012-09-28 1524 1958540 524 13703008 7.20 7.20 6.79 6.80 0.50 -6.85% 6.80 29 6.83 3 0.00
2012-10-01 1524 908802 297 6211643 6.90 7.00 6.69 6.84 0.04 0.59% 6.83 9 6.84 25 0.00
2012-10-02 1524 1797486 402 13000998 6.90 7.31 6.84 7.31 0.47 6.87% 7.31 724 0.00 0 0.00
2012-10-03 1524 3361850 1070 25410609 7.40 7.78 7.31 7.31 0.00 0% 7.31 4 7.38 7 0.00
2012-10-04 1524 1000233 395 7295944 7.30 7.50 7.11 7.44 0.13 1.78% 7.44 9 7.45 9 0.00
2012-10-05 1524 1027527 341 7653333 7.50 7.65 7.24 7.27 0.17 -2.28% 7.27 25 7.31 3 0.00
2012-10-08 1524 603500 180 4264135 7.20 7.26 6.86 6.90 0.37 -5.09% 6.90 20 6.93 2 0.00
2012-10-09 1524 499140 152 3410775 6.90 7.00 6.75 6.76 0.14 -2.03% 6.76 1 6.82 4 0.00
2012-10-11 1524 678227 227 4351616 6.75 6.75 6.29 6.45 0.31 -4.59% 6.45 8 6.46 37 0.00
2012-10-12 1524 914234 266 5950321 6.40 6.65 6.40 6.49 0.04 0.62% 6.49 1 6.50 8 0.00
2012-10-15 1524 262014 106 1676608 6.63 6.63 6.23 6.32 0.17 -2.62% 6.32 35 6.35 50 0.00
2012-10-16 1524 451680 168 2935289 6.53 6.63 6.32 6.47 0.15 2.37% 6.47 41 6.50 1 0.00
2012-10-17 1524 358000 124 2323600 6.50 6.58 6.45 6.45 0.02 -0.31% 6.43 48 6.45 83 0.00
2012-10-18 1524 215083 82 1391173 6.45 6.57 6.40 6.42 0.03 -0.47% 6.41 17 6.42 23 0.00
2012-10-19 1524 1141835 278 7721715 6.42 6.86 6.35 6.86 0.44 6.85% 6.86 920 0.00 0 0.00
2012-10-22 1524 4070859 1042 29526142 6.90 7.34 6.90 7.34 0.48 7% 7.34 28 0.00 0 0.00
2012-10-23 1524 1548484 513 11226225 7.34 7.40 7.10 7.17 0.17 -2.32% 7.17 17 7.20 10 0.00
2012-10-24 1524 1077490 370 7690940 7.11 7.30 7.00 7.00 0.17 -2.37% 7.00 68 7.02 50 0.00
2012-10-25 1524 4313137 1088 32070706 7.00 7.49 7.00 7.49 0.49 7% 7.49 169 0.00 0 0.00
2012-10-26 1524 2570155 710 18504016 7.51 7.54 6.97 7.01 0.48 -6.41% 7.01 5 7.02 2 0.00
2012-10-29 1524 1142434 366 7570458 6.90 6.90 6.52 6.52 0.49 -6.99% 6.52 21 6.54 1 0.00
2012-10-30 1524 838075 273 5511209 6.49 6.76 6.32 6.53 0.01 0.15% 6.51 2 6.53 5 0.00
2012-10-31 1524 441020 157 2878530 6.70 6.71 6.44 6.51 0.02 -0.31% 6.50 5 6.52 1 0.00
2012-11-01 1524 532025 206 3453924 6.50 6.66 6.39 6.50 0.01 -0.15% 6.50 6 6.51 1 0.00
2012-11-02 1524 653325 162 4254638 6.52 6.61 6.45 6.45 0.05 -0.77% 6.45 4 6.49 21 0.00
2012-11-05 1524 590000 153 3710280 6.45 6.45 6.14 6.20 0.25 -3.88% 6.20 4 6.24 14 0.00
2012-11-06 1524 231317 100 1436893 6.11 6.27 6.11 6.25 0.05 0.81% 6.25 10 6.26 1 0.00
2012-11-07 1524 467458 181 3022216 6.25 6.63 6.25 6.51 0.26 4.16% 6.51 1 6.53 1 0.00
2012-11-08 1524 168105 81 1066458 6.51 6.51 6.25 6.41 0.10 -1.54% 6.36 18 6.41 1 0.00
2012-11-09 1524 581000 239 3879250 6.26 6.83 6.26 6.64 0.23 3.59% 6.64 8 6.65 2 0.00
2012-11-12 1524 876001 227 5921956 6.65 6.87 6.51 6.85 0.21 3.16% 6.85 1 6.86 10 0.00
2012-11-13 1524 449000 143 2992000 7.05 7.05 6.55 6.55 0.30 -4.38% 6.55 19 6.57 2 0.00
2012-11-14 1524 241000 114 1565730 6.55 6.62 6.41 6.43 0.12 -1.83% 6.43 2 6.46 28 0.00
2012-11-15 1524 298109 107 1922649 6.48 6.52 6.40 6.41 0.02 -0.31% 6.41 10 6.46 3 0.00
2012-11-16 1524 442588 165 2881802 6.37 6.69 6.37 6.42 0.01 0.16% 6.42 9 6.46 28 0.00
2012-11-19 1524 304708 108 1933409 6.46 6.51 6.28 6.28 0.14 -2.18% 6.28 31 6.30 3 0.00
2012-11-20 1524 317612 95 1975192 6.35 6.40 6.15 6.15 0.13 -2.07% 6.15 14 6.24 5 0.00
2012-11-21 1524 329007 103 2033443 6.15 6.29 6.11 6.12 0.03 -0.49% 6.11 22 6.12 28 0.00
2012-11-22 1524 362687 106 2195121 6.15 6.25 5.97 5.98 0.14 -2.29% 5.97 11 6.00 31 0.00
2012-11-23 1524 468123 155 2858560 5.99 6.19 5.99 6.12 0.14 2.34% 6.12 10 6.16 5 0.00
2012-11-26 1524 307010 129 1941383 6.22 6.48 6.22 6.28 0.16 2.61% 6.28 9 6.30 37 0.00
2012-11-27 1524 178198 79 1116909 6.32 6.38 6.21 6.21 0.07 -1.11% 6.21 29 6.24 1 0.00
2012-11-28 1524 112062 60 693084 6.23 6.28 6.15 6.19 0.02 -0.32% 6.18 1 6.19 2 0.00
2012-11-29 1524 248185 105 1547146 6.28 6.28 6.20 6.24 0.05 0.81% 6.22 7 6.24 1 0.00
2012-11-30 1524 190849 82 1190855 6.28 6.30 6.21 6.22 0.02 -0.32% 6.22 4 6.24 3 0.00
2012-12-03 1524 206000 83 1291000 6.22 6.32 6.22 6.23 0.01 0.16% 6.23 29 6.25 3 0.00
2012-12-04 1524 344621 142 2167425 6.23 6.40 6.21 6.21 0.02 -0.32% 6.21 20 6.23 15 0.00
2012-12-05 1524 523072 171 3281599 6.30 6.33 6.21 6.30 0.09 1.45% 6.29 1 6.30 8 0.00
2012-12-06 1524 623307 221 4010022 6.30 6.55 6.27 6.41 0.11 1.75% 6.41 11 6.44 10 0.00
2012-12-07 1524 247387 88 1588821 6.54 6.54 6.40 6.42 0.01 0.16% 6.40 26 6.42 1 0.00
2012-12-10 1524 319434 92 2020198 6.42 6.43 6.25 6.25 0.17 -2.65% 6.24 3 6.25 12 0.00
2012-12-11 1524 216490 85 1341968 6.21 6.27 6.17 6.20 0.05 -0.8% 6.18 7 6.20 2 0.00
2012-12-12 1524 242081 82 1506297 6.20 6.28 6.18 6.19 0.01 -0.16% 6.19 6 6.22 2 0.00
2012-12-13 1524 301000 94 1878750 6.20 6.29 6.20 6.26 0.07 1.13% 6.25 5 6.26 2 0.00
2012-12-14 1524 220008 69 1365829 6.28 6.28 6.17 6.17 0.09 -1.44% 6.17 10 6.22 2 0.00
2012-12-17 1524 463011 142 2895398 6.24 6.38 6.18 6.20 0.03 0.49% 6.20 12 6.23 3 0.00
2012-12-18 1524 247000 70 1533740 6.21 6.25 6.18 6.21 0.01 0.16% 6.20 31 6.23 3 0.00
2012-12-19 1524 247482 90 1544419 6.23 6.28 6.20 6.20 0.01 -0.16% 6.20 21 6.23 5 0.00
2012-12-20 1524 429258 133 2692519 6.20 6.35 6.20 6.22 0.02 0.32% 6.21 12 6.22 14 0.00
2012-12-21 1524 308000 73 1914810 6.22 6.24 6.20 6.22 0.00 0% 6.21 33 6.22 24 0.00
2012-12-22 1524 192000 49 1192830 6.28 6.28 6.19 6.25 0.03 0.48% 6.22 20 6.25 3 0.00
2012-12-24 1524 375977 140 2379844 6.27 6.40 6.27 6.31 0.06 0.96% 6.31 15 6.33 11 0.00
2012-12-25 1524 300986 108 1913969 6.32 6.40 6.30 6.40 0.09 1.43% 6.36 22 6.40 35 0.00
2012-12-26 1524 366053 96 2339468 6.43 6.44 6.32 6.38 0.02 -0.31% 6.37 8 6.38 2 0.00
2012-12-27 1524 329001 108 2076546 6.37 6.40 6.26 6.29 0.09 -1.41% 6.28 11 6.29 5 0.00
2012-12-28 1524 227408 84 1446183 6.35 6.40 6.31 6.35 0.06 0.95% 6.35 2 6.36 4 0.00