永豐餘(1907)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　12.20
0
0%		12.25
0.05
0.41%		12.15
-0.1
-0.82%		12.15
0
0%		12.15
0
0%		 　12.05
-0.1
-0.82%		12.05
0
0%		12.10
0.05
0.41%		12.10
0
0%		12.00
-0.1
-0.83%		 　12.00
0
0%		12.15
0.15
1.25%		12.00
-0.15
-1.23%		 　　　　　　　　　　12.30
0.3
2.5%		12.65
0.35
2.85%		12.15
2 月12.75
0.1
0.79%		12.85
0.1
0.78%		13.05
0.2
1.56%		13.10
0.05
0.38%		 13.20
0.1
0.76%		12.85
-0.35
-2.65%		13.00
0.15
1.17%		13.20
0.2
1.54%		13.10
-0.1
-0.76%		 　13.20
0.1
0.76%		13.00
-0.2
-1.52%		13.15
0.15
1.15%		13.50
0.35
2.66%		13.60
0.1
0.74%		 　13.85
0.25
1.84%		13.60
-0.25
-1.81%		13.90
0.3
2.21%		13.85
-0.05
-0.36%		14.35
0.5
3.61%		 　　　14.05
-0.3
-2.09%		 13.44
3 月14.05
0
0%		14.15
0.1
0.71%		14.10
-0.05
-0.35%		 13.85
-0.25
-1.77%		13.55
-0.3
-2.17%		14.05
0.5
3.69%		14.00
-0.05
-0.36%		14.05
0.05
0.36%		 　13.80
-0.25
-1.78%		13.95
0.15
1.09%		13.90
-0.05
-0.36%		14.05
0.15
1.08%		13.85
-0.2
-1.42%		 　13.95
0.1
0.72%		13.90
-0.05
-0.36%		14.10
0.2
1.44%		14.15
0.05
0.35%		13.95
-0.2
-1.41%		 　13.85
-0.1
-0.72%		13.75
-0.1
-0.72%		13.50
-0.25
-1.82%		13.40
-0.1
-0.74%		13.45
0.05
0.37%		 13.86
4 月　13.40
-0.05
-0.37%		13.20
-0.2
-1.49%		 13.20
0
0%		13.25
0.05
0.38%		 　13.00
-0.25
-1.89%		13.20
0.2
1.54%		13.15
-0.05
-0.38%		13.30
0.15
1.14%		13.35
0.05
0.38%		 　13.10
-0.25
-1.87%		13.00
-0.1
-0.76%		13.05
0.05
0.38%		13.15
0.1
0.77%		13.10
-0.05
-0.38%		 　13.15
0.05
0.38%		13.00
-0.15
-1.14%		13.15
0.15
1.15%		13.10
-0.05
-0.38%		13.15
0.05
0.38%		 　13.20
0.05
0.38%		 13.16
5 月　13.25
0.05
0.38%		13.20
-0.05
-0.38%		13.25
0.05
0.38%		 　13.30
0.05
0.38%		13.20
-0.1
-0.75%		13.05
-0.15
-1.14%		12.90
-0.15
-1.15%		12.75
-0.15
-1.16%		 　12.80
0.05
0.39%		12.80
0
0%		12.60
-0.2
-1.56%		12.65
0.05
0.4%		12.35
-0.3
-2.37%		 　12.25
-0.1
-0.81%		12.60
0.35
2.86%		12.50
-0.1
-0.79%		12.20
-0.3
-2.4%		12.10
-0.1
-0.82%		 　12.15
0.05
0.41%		12.45
0.3
2.47%		12.35
-0.1
-0.8%		12.45
0.1
0.81%		12.68
6 月12.20
-0.25
-2.01%		 　11.95
-0.25
-2.05%		12.00
0.05
0.42%		12.00
0
0%		12.25
0.25
2.08%		12.00
-0.25
-2.04%		 　12.10
0.1
0.83%		12.20
0.1
0.83%		12.15
-0.05
-0.41%		12.05
-0.1
-0.82%		12.05
0
0%		 　12.25
0.2
1.66%		12.10
-0.15
-1.22%		12.15
0.05
0.41%		12.05
-0.1
-0.82%		12.15
0.1
0.83%		 　12.10
-0.05
-0.41%		12.10
0
0%		12.20
0.1
0.83%		12.20
0
0%		12.35
0.15
1.23%		 12.16
7 月　12.60
0.25
2.02%		12.65
0.05
0.4%		12.70
0.05
0.4%		12.70
0
0%		12.65
-0.05
-0.39%		 　12.75
0.1
0.79%		12.65
-0.1
-0.78%		12.60
-0.05
-0.4%		12.50
-0.1
-0.79%		12.40
-0.1
-0.8%		 　11.60
-0.8
-6.45%		11.70
0.1
0.86%		11.75
0.05
0.43%		11.90
0.15
1.28%		11.90
0
0%		 　11.75
-0.15
-1.26%		11.75
0
0%		11.80
0.05
0.43%		11.90
0.1
0.85%		11.90
0
0%		 　11.95
0.05
0.42%		12.00
0.05
0.42%		12.16
8 月12.05
0.05
0.42%		 11.95
-0.1
-0.83%		 　11.95
0
0%		11.90
-0.05
-0.42%		12.00
0.1
0.84%		12.05
0.05
0.42%		12.05
0
0%		 　12.00
-0.05
-0.41%		12.05
0.05
0.42%		12.00
-0.05
-0.41%		12.05
0.05
0.42%		12.00
-0.05
-0.41%		 　11.95
-0.05
-0.42%		12.05
0.1
0.84%		12.10
0.05
0.41%		12.10
0
0%		12.10
0
0%		 　12.05
-0.05
-0.41%		12.00
-0.05
-0.41%		11.90
-0.1
-0.83%		11.75
-0.15
-1.26%		11.70
-0.05
-0.43%		11.99
9 月 　11.90
0.2
1.71%		11.85
-0.05
-0.42%		11.80
-0.05
-0.42%		11.75
-0.05
-0.42%		11.90
0.15
1.28%		 　11.90
0
0%		11.85
-0.05
-0.42%		11.95
0.1
0.84%		11.80
-0.15
-1.26%		11.95
0.15
1.27%		 　12.25
0.3
2.51%		12.10
-0.15
-1.22%		12.30
0.2
1.65%		12.10
-0.2
-1.63%		12.50
0.4
3.31%		 　12.35
-0.15
-1.2%		12.60
0.25
2.02%		12.40
-0.2
-1.59%		12.55
0.15
1.21%		12.50
-0.05
-0.4%		 12.17
10 月12.65
0.15
1.2%		12.50
-0.15
-1.19%		12.35
-0.15
-1.2%		12.25
-0.1
-0.81%		12.25
0
0%		 　12.30
0.05
0.41%		12.25
-0.05
-0.41%		 12.15
-0.1
-0.82%		12.20
0.05
0.41%		 　12.20
0
0%		12.15
-0.05
-0.41%		12.30
0.15
1.23%		12.40
0.1
0.81%		12.35
-0.05
-0.4%		 　12.45
0.1
0.81%		12.40
-0.05
-0.4%		12.35
-0.05
-0.4%		12.20
-0.15
-1.21%		11.75
-0.45
-3.69%		 　11.75
0
0%		11.85
0.1
0.85%		11.90
0.05
0.42%		12.21
11 月11.95
0.05
0.42%		12.10
0.15
1.26%		 　12.10
0
0%		12.10
0
0%		12.10
0
0%		12.00
-0.1
-0.83%		12.20
0.2
1.67%		 　12.30
0.1
0.82%		12.20
-0.1
-0.81%		12.30
0.1
0.82%		12.40
0.1
0.81%		12.25
-0.15
-1.21%		 　12.10
-0.15
-1.22%		12.20
0.1
0.83%		12.05
-0.15
-1.23%		12.20
0.15
1.24%		12.30
0.1
0.82%		 　12.25
-0.05
-0.41%		12.30
0.05
0.41%		12.35
0.05
0.41%		12.45
0.1
0.81%		12.35
-0.1
-0.8%		 12.21
12 月　　12.40
0.05
0.4%		12.40
0
0%		12.40
0
0%		12.40
0
0%		12.45
0.05
0.4%		 　12.40
-0.05
-0.4%		12.35
-0.05
-0.4%		13.20
0.85
6.88%		13.50
0.3
2.27%		13.40
-0.1
-0.74%		 　13.20
-0.2
-1.49%		13.35
0.15
1.14%		13.35
0
0%		13.30
-0.05
-0.37%		13.35
0.05
0.38%		14.10
0.75
5.62%		 14.40
0.3
2.13%		14.10
-0.3
-2.08%		13.95
-0.15
-1.06%		13.80
-0.15
-1.08%		14.05
0.25
1.81%		　　　13.24

說明:最高漲幅:6.88%最低跌幅:-6.45% 最高價:14.40最低價:11.60平均價:12.63,灰色底表示週末,漲139天(19.7)元,跌129天(-18.05)元,平盤41天
7%=1,6%=1,4%=2,3%=8,2%=22,1%=56,0%=90,-0%=1,-1%=1,-2%=2,-3%=24,-4%=43,-5%=58,

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 1907 2215268 513 26953601 12.10 12.25 12.05 12.20 0.10 0% 12.15 64 12.20 58 7.92
2012-01-03 1907 1255645 320 15319511 12.25 12.25 12.15 12.25 0.05 0.41% 12.20 22 12.25 155 7.95
2012-01-04 1907 885838 280 10785481 12.30 12.30 12.10 12.15 0.10 -0.82% 12.10 96 12.15 19 7.89
2012-01-05 1907 785210 268 9540934 12.20 12.20 12.10 12.15 0.00 0% 12.15 8 12.20 209 7.89
2012-01-06 1907 847655 424 10261367 12.15 12.15 12.05 12.15 0.00 0% 12.10 20 12.15 128 7.89
2012-01-09 1907 1362059 336 16378008 12.15 12.15 11.95 12.05 0.10 -0.82% 12.00 15 12.05 52 7.82
2012-01-10 1907 902218 533 10890217 12.05 12.10 12.00 12.05 0.00 0% 12.05 129 12.10 137 7.82
2012-01-11 1907 1837643 387 22256966 12.00 12.25 12.00 12.10 0.05 0.41% 12.10 50 12.15 13 7.86
2012-01-12 1907 1041609 280 12606067 12.10 12.20 12.05 12.10 0.00 0% 12.05 188 12.10 218 7.86
2012-01-13 1907 1899864 542 22946068 12.10 12.20 12.00 12.00 0.10 -0.83% 12.00 22 12.05 78 7.79
2012-01-16 1907 1010899 276 12185138 12.15 12.15 12.00 12.00 0.00 0% 12.00 512 12.05 159 7.79
2012-01-17 1907 2281055 655 27485051 12.00 12.15 11.95 12.15 0.15 1.25% 12.10 119 12.15 242 7.89
2012-01-18 1907 1170173 409 14161776 12.15 12.20 12.00 12.00 0.15 -1.23% 12.00 354 12.10 111 7.79
2012-01-30 1907 2472950 711 30360276 12.25 12.35 12.20 12.30 0.30 2.5% 12.30 71 12.35 57 7.99
2012-01-31 1907 3177772 823 39897465 12.30 12.75 12.30 12.65 0.35 2.85% 12.60 7 12.65 65 8.21
2012-02-01 1907 2958310 1017 37722969 12.65 12.85 12.55 12.75 0.10 0.79% 12.75 5 12.80 106 8.28
2012-02-02 1907 2868843 784 36793472 12.90 12.95 12.70 12.85 0.10 0.78% 12.80 110 12.85 291 8.34
2012-02-03 1907 4254946 1505 54945067 12.80 13.05 12.70 13.05 0.20 1.56% 13.00 175 13.05 83 8.47
2012-02-04 1907 3668448 848 47843374 13.15 13.20 12.90 13.10 0.05 0.38% 13.05 57 13.10 18 8.51
2012-02-06 1907 6642247 1586 88264978 13.15 13.50 13.10 13.20 0.10 0.76% 13.15 11 13.20 133 8.57
2012-02-07 1907 4124150 1205 53527997 13.20 13.25 12.85 12.85 0.35 -2.65% 12.85 185 12.90 11 8.34
2012-02-08 1907 2116345 730 27541935 13.00 13.10 12.90 13.00 0.15 1.17% 13.00 3 13.05 304 8.44
2012-02-09 1907 4692862 1082 61938617 13.00 13.40 13.00 13.20 0.20 1.54% 13.15 75 13.20 328 8.57
2012-02-10 1907 2093498 706 27528430 13.30 13.35 13.05 13.10 0.10 -0.76% 13.10 30 13.15 97 8.51
2012-02-13 1907 2154628 796 28350636 13.10 13.25 13.05 13.20 0.10 0.76% 13.20 4 13.25 462 8.57
2012-02-14 1907 3470804 653 45400752 13.30 13.30 12.95 13.00 0.20 -1.52% 13.00 44 13.05 48 8.44
2012-02-15 1907 5789866 1075 75803969 13.10 13.15 12.95 13.15 0.15 1.15% 13.10 85 13.15 395 8.54
2012-02-16 1907 24329658 4631 336529104 13.10 14.05 13.10 13.50 0.35 2.66% 13.50 187 13.55 94 8.77
2012-02-17 1907 13866184 2618 191092527 13.90 14.00 13.50 13.60 0.10 0.74% 13.60 138 13.65 39 8.83
2012-02-20 1907 8975314 2161 125127500 13.85 14.10 13.75 13.85 0.25 1.84% 13.85 17 13.90 282 8.99
2012-02-21 1907 4862344 1765 66884561 13.85 13.90 13.60 13.60 0.25 -1.81% 13.60 23 13.65 11 8.83
2012-02-22 1907 8304790 2101 116664924 13.60 14.25 13.60 13.90 0.30 2.21% 13.90 1 13.95 37 9.03
2012-02-23 1907 5223455 1413 73045613 13.95 14.15 13.80 13.85 0.05 -0.36% 13.80 369 13.85 11 8.99
2012-02-24 1907 14295889 2565 202300946 14.10 14.40 13.85 14.35 0.50 3.61% 14.35 437 14.40 1087 9.32
2012-02-29 1907 17829982 3535 254976198 14.45 14.60 14.05 14.05 0.30 -2.09% 14.00 659 14.05 506 9.12
2012-03-01 1907 4949739 1280 69721196 14.10 14.15 14.00 14.05 0.00 0% 14.05 232 14.10 36 9.12
2012-03-02 1907 3855985 1148 54568207 14.20 14.25 14.10 14.15 0.10 0.71% 14.15 158 14.20 237 9.19
2012-03-03 1907 3464197 924 48921739 14.25 14.25 14.05 14.10 0.05 -0.35% 14.10 64 14.15 22 9.16
2012-03-05 1907 2841401 877 39844766 14.15 14.20 13.85 13.85 0.25 -1.77% 13.85 230 13.90 15 8.99
2012-03-06 1907 5716664 1960 78115117 13.85 13.95 13.55 13.55 0.30 -2.17% 13.55 157 13.60 60 8.80
2012-03-07 1907 5304227 1634 73493228 13.45 14.05 13.40 14.05 0.50 3.69% 14.00 104 14.05 62 9.12
2012-03-08 1907 4457065 1208 62880160 14.20 14.25 14.00 14.00 0.05 -0.36% 14.00 130 14.05 9 9.09
2012-03-09 1907 2104921 919 29561624 14.15 14.15 14.00 14.05 0.05 0.36% 14.05 6 14.10 352 9.12
2012-03-12 1907 2307166 682 32112821 14.05 14.15 13.80 13.80 0.25 -1.78% 13.80 10 13.85 6 8.96
2012-03-13 1907 1518961 546 21116083 13.90 14.00 13.80 13.95 0.15 1.09% 13.90 29 13.95 34 9.06
2012-03-14 1907 2996966 973 41938251 14.10 14.15 13.80 13.90 0.05 -0.36% 13.90 451 13.95 75 9.03
2012-03-15 1907 2459045 628 34434339 13.90 14.10 13.85 14.05 0.15 1.08% 14.00 3 14.05 45 9.12
2012-03-16 1907 1534614 438 21379859 14.05 14.05 13.85 13.85 0.20 -1.42% 13.85 268 13.90 5 8.99
2012-03-19 1907 2048864 618 28545995 13.90 14.05 13.85 13.95 0.10 0.72% 13.90 134 13.95 13 9.06
2012-03-20 1907 1986716 671 27698971 14.00 14.05 13.90 13.90 0.05 -0.36% 13.90 688 13.95 123 9.03
2012-03-21 1907 3015653 1033 42225142 13.95 14.10 13.90 14.10 0.20 1.44% 14.05 26 14.10 310 9.16
2012-03-22 1907 9804381 1778 138630680 14.30 14.35 13.95 14.15 0.05 0.35% 14.15 142 14.20 599 9.19
2012-03-23 1907 2191230 739 30662373 14.10 14.10 13.90 13.95 0.20 -1.41% 13.95 18 14.00 80 9.06
2012-03-26 1907 1423372 523 19794583 14.00 14.00 13.85 13.85 0.10 -0.72% 13.85 75 13.90 58 8.99
2012-03-27 1907 1418704 550 19558412 13.95 13.95 13.70 13.75 0.10 -0.72% 13.70 279 13.75 77 8.93
2012-03-28 1907 5007314 1334 67896121 13.75 13.75 13.45 13.50 0.25 -1.82% 13.45 123 13.50 41 8.77
2012-03-29 1907 6060082 1375 80106592 13.50 13.50 13.00 13.40 0.10 -0.74% 13.40 375 13.45 84 8.70
2012-03-30 1907 3103178 662 41353218 13.30 13.45 13.20 13.45 0.05 0.37% 13.35 59 13.45 152 8.73
2012-04-02 1907 1487689 568 19846187 13.40 13.45 13.25 13.40 0.05 -0.37% 13.40 51 13.45 137 11.07
2012-04-03 1907 3091325 783 40900230 13.40 13.45 13.10 13.20 0.20 -1.49% 13.15 26 13.20 163 10.91
2012-04-05 1907 3398934 726 44024175 13.00 13.20 12.75 13.20 0.00 0% 13.05 4 13.20 102 10.91
2012-04-06 1907 1597737 770 21058518 13.10 13.25 13.05 13.25 0.05 0.38% 13.25 77 13.30 173 10.95
2012-04-09 1907 1662806 662 21749552 13.05 13.20 12.95 13.00 0.25 -1.89% 13.00 157 13.15 23 10.74
2012-04-10 1907 3143055 1249 41952158 13.10 13.60 13.10 13.20 0.20 1.54% 13.15 114 13.20 20 10.91
2012-04-11 1907 2223951 1093 29200795 13.15 13.25 13.05 13.15 0.05 -0.38% 13.15 32 13.20 26 10.87
2012-04-12 1907 1463414 510 19433874 13.20 13.40 13.10 13.30 0.15 1.14% 13.30 121 13.35 98 10.99
2012-04-13 1907 2959847 786 39463846 13.40 13.40 13.20 13.35 0.05 0.38% 13.35 76 13.40 57 11.03
2012-04-16 1907 2476103 670 32419738 13.25 13.25 13.00 13.10 0.25 -1.87% 13.10 34 13.15 62 10.83
2012-04-17 1907 2585870 1397 33527389 13.10 13.15 12.90 13.00 0.10 -0.76% 13.00 167 13.05 117 10.74
2012-04-18 1907 1429704 784 18682702 13.15 13.15 13.00 13.05 0.05 0.38% 13.05 126 13.10 61 10.79
2012-04-19 1907 1860735 663 24317952 13.00 13.20 12.90 13.15 0.10 0.77% 13.15 171 13.20 231 10.87
2012-04-20 1907 1205256 342 15775779 13.15 13.20 13.00 13.10 0.05 -0.38% 13.05 103 13.10 51 10.83
2012-04-23 1907 1276374 618 16729023 13.10 13.15 13.00 13.15 0.05 0.38% 13.10 72 13.15 29 10.87
2012-04-24 1907 982606 402 12878483 13.10 13.20 13.00 13.00 0.15 -1.14% 13.00 340 13.10 72 10.74
2012-04-25 1907 2003049 779 26203983 13.05 13.20 13.00 13.15 0.15 1.15% 13.05 14 13.15 7 10.87
2012-04-26 1907 739128 295 9694164 13.10 13.20 13.05 13.10 0.05 -0.38% 13.10 176 13.15 36 10.83
2012-04-27 1907 913229 409 11976991 13.20 13.20 13.05 13.15 0.05 0.38% 13.10 240 13.15 110 10.87
2012-04-30 1907 1171500 293 15396818 13.15 13.20 13.05 13.20 0.05 0.38% 13.20 27 13.25 165 10.91
2012-05-02 1907 2464575 899 32561633 13.20 13.30 13.10 13.25 0.05 0.38% 13.25 105 13.30 83 10.95
2012-05-03 1907 643690 220 8543402 13.30 13.35 13.20 13.20 0.05 -0.38% 13.20 395 13.25 70 13.47
2012-05-04 1907 691936 188 9156251 13.20 13.30 13.20 13.25 0.05 0.38% 13.25 23 13.30 352 13.52
2012-05-07 1907 1552463 337 20447804 13.05 13.30 13.05 13.30 0.05 0.38% 13.20 2 13.30 177 13.57
2012-05-08 1907 789719 439 10393964 13.30 13.30 13.10 13.20 0.10 -0.75% 13.15 10 13.20 36 13.47
2012-05-09 1907 2360503 646 30650900 13.15 13.15 12.85 13.05 0.15 -1.14% 13.05 104 13.10 11 13.32
2012-05-10 1907 938476 282 12154029 13.00 13.05 12.90 12.90 0.15 -1.15% 12.90 80 13.00 28 13.16
2012-05-11 1907 1223333 398 15626690 12.90 12.90 12.70 12.75 0.15 -1.16% 12.75 79 12.80 124 13.01
2012-05-14 1907 1188342 318 15138936 12.80 12.80 12.65 12.80 0.05 0.39% 12.75 323 12.80 15 13.06
2012-05-15 1907 1261730 734 16073190 12.70 12.85 12.65 12.80 0.00 0% 12.75 74 12.80 2 13.06
2012-05-16 1907 1391660 682 17687911 12.75 12.80 12.60 12.60 0.20 -1.56% 12.60 63 12.65 7 12.86
2012-05-17 1907 797694 422 10117528 12.80 12.80 12.60 12.65 0.05 0.4% 12.65 51 12.70 58 12.91
2012-05-18 1907 1894293 712 23487226 12.55 12.60 12.20 12.35 0.30 -2.37% 12.30 20 12.35 50 12.60
2012-05-21 1907 774879 232 9567361 12.25 12.45 12.25 12.25 0.10 -0.81% 12.25 69 12.30 17 12.50
2012-05-22 1907 964772 333 12078427 12.30 12.60 12.30 12.60 0.35 2.86% 12.50 5 12.60 21 12.86
2012-05-23 1907 972382 519 12083470 12.50 12.50 12.30 12.50 0.10 -0.79% 12.45 52 12.50 37 12.76
2012-05-24 1907 1649000 544 20273941 12.40 12.50 12.15 12.20 0.30 -2.4% 12.15 91 12.20 121 12.45
2012-05-25 1907 1858648 595 22416344 12.25 12.35 11.95 12.10 0.10 -0.82% 12.00 111 12.10 45 12.35
2012-05-28 1907 654067 526 7928052 12.00 12.20 12.00 12.15 0.05 0.41% 12.15 6 12.20 112 12.40
2012-05-29 1907 854829 310 10577060 12.15 12.45 12.15 12.45 0.30 2.47% 12.40 140 12.45 25 12.70
2012-05-30 1907 1782148 1024 21912269 12.45 12.45 12.20 12.35 0.10 -0.8% 12.30 6 12.35 128 12.60
2012-05-31 1907 979613 512 12115828 12.20 12.50 12.15 12.45 0.10 0.81% 12.40 230 12.45 20 12.70
2012-06-01 1907 5240739 475 63725781 12.40 12.45 12.20 12.20 0.25 -2.01% 12.20 54 12.25 1 12.45
2012-06-04 1907 2149915 653 25567630 12.00 12.05 11.75 11.95 0.25 -2.05% 11.90 33 11.95 6 12.19
2012-06-05 1907 685509 287 8230958 12.10 12.10 11.90 12.00 0.05 0.42% 12.00 67 12.05 114 12.24
2012-06-06 1907 598980 287 7215947 12.05 12.15 12.00 12.00 0.00 0% 12.00 138 12.05 7 12.24
2012-06-07 1907 1432992 508 17421194 12.15 12.25 12.05 12.25 0.25 2.08% 12.10 3 12.25 197 12.50
2012-06-08 1907 473800 290 5737281 12.15 12.25 12.00 12.00 0.25 -2.04% 12.00 142 12.05 11 12.24
2012-06-11 1907 882232 466 10708834 12.20 12.25 12.05 12.10 0.10 0.83% 12.10 36 12.15 15 12.35
2012-06-12 1907 1009000 540 12248100 12.05 12.20 12.05 12.20 0.10 0.83% 12.15 36 12.20 50 12.45
2012-06-13 1907 1084026 572 13234254 12.20 12.30 12.10 12.15 0.05 -0.41% 12.15 111 12.20 5 12.40
2012-06-14 1907 1407751 511 16955668 12.15 12.15 12.00 12.05 0.10 -0.82% 12.00 279 12.05 47 12.30
2012-06-15 1907 1477829 537 17897324 12.10 12.20 12.05 12.05 0.00 0% 12.05 35 12.15 114 12.30
2012-06-18 1907 1889288 920 23200668 12.20 12.35 12.20 12.25 0.20 1.66% 12.25 20 12.30 379 12.50
2012-06-19 1907 1204321 704 14598862 12.20 12.25 12.05 12.10 0.15 -1.22% 12.10 12 12.20 24 12.35
2012-06-20 1907 591151 349 7178926 12.10 12.20 12.10 12.15 0.05 0.41% 12.15 69 12.20 60 12.40
2012-06-21 1907 1039299 409 12567294 12.10 12.20 12.00 12.05 0.10 -0.82% 12.05 233 12.10 1 12.30
2012-06-22 1907 578675 229 6991643 12.00 12.20 11.95 12.15 0.10 0.83% 12.15 2 12.20 180 12.40
2012-06-25 1907 399639 180 4836607 12.05 12.20 12.05 12.10 0.05 -0.41% 12.10 173 12.15 10 12.35
2012-06-26 1907 1864713 555 22751171 12.25 12.30 12.10 12.10 0.00 0% 12.10 280 12.15 167 12.35
2012-06-27 1907 1159077 465 14155133 12.20 12.30 12.15 12.20 0.10 0.83% 12.20 139 12.25 7 12.45
2012-06-28 1907 1696966 466 20792969 12.30 12.35 12.20 12.20 0.00 0% 12.20 191 12.25 15 12.45
2012-06-29 1907 982249 360 12087452 12.20 12.35 12.20 12.35 0.15 1.23% 12.30 69 12.35 95 12.60
2012-07-02 1907 1789548 568 22393689 12.40 12.60 12.40 12.60 0.25 2.02% 12.55 179 12.60 22 12.86
2012-07-03 1907 1396748 409 17619768 12.55 12.70 12.50 12.65 0.05 0.4% 12.60 283 12.65 19 12.91
2012-07-04 1907 1680635 416 21403672 12.70 12.80 12.65 12.70 0.05 0.4% 12.70 300 12.75 67 12.96
2012-07-05 1907 817613 274 10394465 12.75 12.80 12.65 12.70 0.00 0% 12.70 60 12.75 42 12.96
2012-07-06 1907 897414 360 11370886 12.70 12.70 12.65 12.65 0.05 -0.39% 12.65 97 12.70 45 12.91
2012-07-09 1907 1146185 312 14640694 12.70 12.85 12.65 12.75 0.10 0.79% 12.70 141 12.75 18 13.01
2012-07-10 1907 1136391 496 14431983 12.75 12.75 12.65 12.65 0.10 -0.78% 12.65 130 12.70 22 12.91
2012-07-11 1907 1633449 504 20565974 12.70 12.70 12.50 12.60 0.05 -0.4% 12.60 30 12.65 127 12.86
2012-07-12 1907 1632378 462 20472477 12.65 12.65 12.50 12.50 0.10 -0.79% 12.50 70 12.55 168 12.76
2012-07-13 1907 5058718 1089 62978329 12.50 12.55 12.40 12.40 0.10 -0.8% 12.40 204 12.45 33 12.65
2012-07-16 1907 1988879 488 23228425 11.75 11.75 11.60 11.60 0.00 -6.45% 11.60 132 11.65 20 11.84
2012-07-17 1907 1147480 338 13470009 11.65 11.80 11.65 11.70 0.10 0.86% 11.70 263 11.80 56 11.94
2012-07-18 1907 973125 297 11478013 11.85 11.85 11.75 11.75 0.05 0.43% 11.75 426 11.80 15 11.99
2012-07-19 1907 1122023 247 13353760 11.80 11.95 11.80 11.90 0.15 1.28% 11.90 2 11.95 78 12.14
2012-07-20 1907 478347 126 5686625 11.95 11.95 11.85 11.90 0.00 0% 11.85 185 11.90 21 12.14
2012-07-23 1907 820642 177 9659386 11.85 11.85 11.70 11.75 0.15 -1.26% 11.75 48 11.80 2 11.99
2012-07-24 1907 808118 193 9466784 11.75 11.75 11.65 11.75 0.00 0% 11.70 58 11.75 40 11.99
2012-07-25 1907 764200 405 9096966 11.65 12.05 11.65 11.80 0.05 0.43% 11.80 43 11.85 56 12.04
2012-07-26 1907 499345 228 5954365 11.85 12.00 11.80 11.90 0.10 0.85% 11.90 16 11.95 58 12.14
2012-07-27 1907 903769 264 10782590 12.00 12.00 11.90 11.90 0.00 0% 11.90 53 11.95 46 12.14
2012-07-30 1907 728296 244 8731212 11.90 12.05 11.90 11.95 0.05 0.42% 11.90 179 11.95 3 12.19
2012-07-31 1907 477003 169 5715727 12.00 12.00 11.95 12.00 0.05 0.42% 11.95 96 12.00 70 12.24
2012-08-01 1907 960768 577 11478898 11.90 12.05 11.90 12.05 0.05 0.42% 11.95 51 12.05 112 12.30
2012-08-03 1907 357205 127 4263137 12.00 12.00 11.90 11.95 0.10 -0.83% 11.90 73 11.95 72 12.19
2012-08-06 1907 504918 186 6049453 12.05 12.05 11.90 11.95 0.00 0% 11.95 110 12.00 95 12.19
2012-08-07 1907 413818 194 4949268 11.95 12.00 11.90 11.90 0.05 -0.42% 11.90 142 12.00 144 12.14
2012-08-08 1907 640405 216 7672659 12.00 12.05 11.90 12.00 0.10 0.84% 11.95 82 12.00 76 12.24
2012-08-09 1907 986164 313 11851458 12.00 12.10 11.95 12.05 0.05 0.42% 12.05 9 12.10 195 12.30
2012-08-10 1907 754582 167 9074034 12.05 12.10 12.00 12.05 0.00 0% 12.00 107 12.05 34 12.30
2012-08-13 1907 830979 239 9985992 12.00 12.10 11.95 12.00 0.05 -0.41% 12.00 16 12.05 21 12.24
2012-08-14 1907 467562 253 5644294 12.00 12.10 12.00 12.05 0.05 0.42% 12.05 132 12.10 231 12.30
2012-08-15 1907 772642 302 9318375 12.10 12.10 12.00 12.00 0.05 -0.41% 12.00 291 12.05 1 12.24
2012-08-16 1907 591011 342 7120532 12.05 12.10 12.00 12.05 0.05 0.42% 12.05 52 12.10 194 12.30
2012-08-17 1907 1424790 513 17250580 12.05 12.20 12.00 12.00 0.05 -0.41% 12.00 426 12.05 3 12.24
2012-08-20 1907 456173 159 5478508 12.00 12.10 11.95 11.95 0.05 -0.42% 11.95 126 12.00 1 12.19
2012-08-21 1907 386531 161 4644722 11.95 12.05 11.95 12.05 0.10 0.84% 12.00 92 12.05 116 12.30
2012-08-22 1907 431005 152 5197860 12.00 12.10 12.00 12.10 0.05 0.41% 12.05 112 12.10 392 12.35
2012-08-23 1907 552891 183 6691419 12.10 12.15 12.05 12.10 0.00 0% 12.10 5 12.15 128 12.35
2012-08-24 1907 638259 199 7717163 12.10 12.15 12.05 12.10 0.00 0% 12.05 68 12.10 10 12.35
2012-08-27 1907 246035 107 2972212 12.10 12.15 12.05 12.05 0.05 -0.41% 12.05 30 12.10 34 12.30
2012-08-28 1907 624061 256 7494782 12.05 12.10 11.95 12.00 0.05 -0.41% 12.00 16 12.05 109 12.24
2012-08-29 1907 847740 371 10127529 11.95 12.05 11.90 11.90 0.10 -0.83% 11.90 187 11.95 17 12.14
2012-08-30 1907 2088271 866 24655488 11.90 11.95 11.75 11.75 0.15 -1.26% 11.75 64 11.80 99 11.99
2012-08-31 1907 698219 247 8219348 11.75 11.90 11.70 11.70 0.05 -0.43% 11.70 71 11.75 14 11.94
2012-09-03 1907 807567 306 9549730 11.80 11.90 11.75 11.90 0.20 1.71% 11.85 35 11.90 163 12.14
2012-09-04 1907 1108892 447 13225414 11.90 12.00 11.85 11.85 0.05 -0.42% 11.85 92 11.90 8 13.94
2012-09-05 1907 855518 289 10098055 11.85 11.90 11.75 11.80 0.05 -0.42% 11.75 74 11.80 23 13.88
2012-09-06 1907 738484 351 8670004 11.75 11.80 11.70 11.75 0.05 -0.42% 11.75 16 11.80 23 13.82
2012-09-07 1907 806492 274 9566645 11.90 11.90 11.80 11.90 0.15 1.28% 11.85 106 11.90 147 14.00
2012-09-10 1907 3806648 1365 45518801 11.95 12.10 11.85 11.90 0.00 0% 11.90 18 11.95 78 14.00
2012-09-11 1907 1134719 357 13466959 11.90 11.95 11.80 11.85 0.05 -0.42% 11.80 180 11.85 10 13.94
2012-09-12 1907 1591023 543 18944013 11.90 12.00 11.80 11.95 0.10 0.84% 11.90 135 11.95 60 14.06
2012-09-13 1907 1387546 477 16482724 11.95 11.95 11.80 11.80 0.15 -1.26% 11.80 279 11.85 7 13.88
2012-09-14 1907 1730107 611 20655353 11.95 12.00 11.90 11.95 0.15 1.27% 11.95 108 12.00 210 14.06
2012-09-17 1907 4310172 873 52492634 12.00 12.25 11.95 12.25 0.30 2.51% 12.20 205 12.25 187 14.41
2012-09-18 1907 1456824 855 17636920 12.25 12.25 12.05 12.10 0.15 -1.22% 12.05 175 12.10 180 14.24
2012-09-19 1907 6445929 1453 79338413 12.20 12.40 12.10 12.30 0.20 1.65% 12.25 227 12.30 10 14.47
2012-09-20 1907 3461222 706 42055790 12.35 12.40 12.05 12.10 0.20 -1.63% 12.10 85 12.15 47 14.24
2012-09-21 1907 8968798 2027 112179307 12.20 12.65 12.10 12.50 0.40 3.31% 12.45 22 12.50 465 14.71
2012-09-24 1907 1776564 588 21963153 12.50 12.50 12.30 12.35 0.15 -1.2% 12.35 29 12.40 58 14.53
2012-09-25 1907 2837380 732 35398042 12.40 12.60 12.25 12.60 0.25 2.02% 12.45 15 12.60 329 14.82
2012-09-26 1907 2945269 855 36900360 12.60 12.65 12.40 12.40 0.20 -1.59% 12.40 165 12.45 94 14.59
2012-09-27 1907 7264449 1802 91720709 12.30 12.75 12.30 12.55 0.15 1.21% 12.55 65 12.60 82 14.76
2012-09-28 1907 2055993 631 25704198 12.65 12.65 12.40 12.50 0.05 -0.4% 12.50 24 12.55 228 14.71
2012-10-01 1907 10331511 2299 131252350 12.50 12.85 12.45 12.65 0.15 1.2% 12.65 161 12.70 84 14.88
2012-10-02 1907 2485962 785 31181912 12.60 12.65 12.50 12.50 0.15 -1.19% 12.50 97 12.55 26 14.71
2012-10-03 1907 1497179 557 18622835 12.55 12.55 12.35 12.35 0.15 -1.2% 12.35 206 12.40 6 14.53
2012-10-04 1907 1628269 540 20046445 12.35 12.45 12.25 12.25 0.10 -0.81% 12.25 189 12.30 58 14.41
2012-10-05 1907 1456764 513 17899793 12.30 12.45 12.20 12.25 0.00 0% 12.25 56 12.30 158 14.41
2012-10-08 1907 1824662 475 22361117 12.25 12.40 12.20 12.30 0.05 0.41% 12.25 29 12.30 53 14.47
2012-10-09 1907 1860398 493 22935818 12.40 12.45 12.20 12.25 0.05 -0.41% 12.25 33 12.30 68 14.41
2012-10-11 1907 1447146 433 17626359 12.15 12.35 12.05 12.15 0.10 -0.82% 12.10 53 12.15 41 14.29
2012-10-12 1907 2973538 891 36712580 12.15 12.50 12.10 12.20 0.05 0.41% 12.20 31 12.25 5 14.35
2012-10-15 1907 1434244 451 17629595 12.20 12.45 12.10 12.20 0.00 0% 12.20 41 12.25 77 14.35
2012-10-16 1907 656462 308 8020681 12.25 12.35 12.15 12.15 0.05 -0.41% 12.15 84 12.20 14 14.29
2012-10-17 1907 4325224 1196 53620645 12.30 12.50 12.20 12.30 0.15 1.23% 12.25 307 12.30 56 14.47
2012-10-18 1907 876529 507 10832573 12.40 12.40 12.30 12.40 0.10 0.81% 12.35 86 12.40 86 14.59
2012-10-19 1907 707150 324 8736741 12.35 12.40 12.30 12.35 0.05 -0.4% 12.35 1 12.40 26 14.53
2012-10-22 1907 1574044 555 19494735 12.25 12.50 12.15 12.45 0.10 0.81% 12.40 49 12.45 400 14.65
2012-10-23 1907 755537 353 9348148 12.45 12.45 12.30 12.40 0.05 -0.4% 12.35 38 12.40 2 14.59
2012-10-24 1907 1018367 430 12547158 12.30 12.40 12.25 12.35 0.05 -0.4% 12.30 20 12.35 196 14.53
2012-10-25 1907 714389 375 8766789 12.30 12.40 12.20 12.20 0.15 -1.21% 12.20 85 12.25 18 14.35
2012-10-26 1907 3225164 927 38486927 12.10 12.15 11.75 11.75 0.45 -3.69% 11.75 167 11.80 20 13.82
2012-10-29 1907 1387206 512 16431813 11.80 11.95 11.75 11.75 0.00 0% 11.75 222 11.80 2 13.82
2012-10-30 1907 1371628 493 16278900 11.90 12.00 11.80 11.85 0.10 0.85% 11.80 92 11.85 3 13.94
2012-10-31 1907 913494 351 10826345 11.95 11.95 11.80 11.90 0.05 0.42% 11.85 80 11.90 42 14.00
2012-11-01 1907 1209516 556 14435479 11.90 12.05 11.85 11.95 0.05 0.42% 11.95 43 12.00 49 14.06
2012-11-02 1907 990827 551 11948505 12.10 12.10 12.00 12.10 0.15 1.26% 12.00 55 12.10 96 21.23
2012-11-05 1907 746615 340 8992185 12.05 12.10 12.00 12.10 0.00 0% 12.05 8 12.10 100 21.23
2012-11-06 1907 583563 357 7068257 12.10 12.15 12.05 12.10 0.00 0% 12.10 76 12.15 85 21.23
2012-11-07 1907 1108072 475 13470716 12.15 12.25 12.10 12.10 0.00 0% 12.10 152 12.20 23 21.23
2012-11-08 1907 600733 358 7235396 12.05 12.10 12.00 12.00 0.10 -0.83% 12.00 64 12.05 81 21.05
2012-11-09 1907 1152505 430 14007524 12.10 12.30 12.00 12.20 0.20 1.67% 12.20 67 12.25 17 21.40
2012-11-12 1907 1223492 443 14993167 12.25 12.35 12.15 12.30 0.10 0.82% 12.25 95 12.30 104 21.58
2012-11-13 1907 2578217 679 31387531 12.30 12.30 12.05 12.20 0.10 -0.81% 12.20 365 12.25 82 21.40
2012-11-14 1907 884768 337 10797551 12.20 12.30 12.10 12.30 0.10 0.82% 12.20 527 12.30 33 21.58
2012-11-15 1907 1726033 616 21123204 12.20 12.40 12.10 12.40 0.10 0.81% 12.35 1 12.40 306 21.75
2012-11-16 1907 2095119 895 25756452 12.35 12.45 12.15 12.25 0.15 -1.21% 12.20 111 12.25 48 21.49
2012-11-19 1907 1471562 759 17996890 12.25 12.40 12.10 12.10 0.15 -1.22% 12.10 89 12.15 88 21.23
2012-11-20 1907 1116967 388 13734184 12.30 12.40 12.20 12.20 0.10 0.83% 12.20 95 12.25 2 21.40
2012-11-21 1907 926167 301 11235705 12.30 12.30 12.05 12.05 0.15 -1.23% 12.05 107 12.10 150 21.14
2012-11-22 1907 884037 239 10851643 12.10 12.35 12.10 12.20 0.15 1.24% 12.20 6 12.25 77 21.40
2012-11-23 1907 1859503 563 22866255 12.25 12.35 12.20 12.30 0.10 0.82% 12.25 97 12.30 86 21.58
2012-11-26 1907 1244068 507 15338171 12.40 12.45 12.25 12.25 0.05 -0.41% 12.25 157 12.30 7 21.49
2012-11-27 1907 3090694 951 38351831 12.30 12.50 12.30 12.30 0.05 0.41% 12.30 48 12.35 52 21.58
2012-11-28 1907 1468930 745 18145334 12.35 12.40 12.30 12.35 0.05 0.41% 12.35 46 12.40 173 21.67
2012-11-29 1907 4226947 1235 52772331 12.50 12.60 12.40 12.45 0.10 0.81% 12.40 127 12.45 14 21.84
2012-11-30 1907 2358596 664 29277023 12.50 12.50 12.35 12.35 0.10 -0.8% 12.35 80 12.40 106 21.67
2012-12-03 1907 2102914 452 26094876 12.45 12.50 12.35 12.40 0.05 0.4% 12.35 73 12.40 87 21.75
2012-12-04 1907 2330130 456 28992005 12.40 12.55 12.35 12.40 0.00 0% 12.40 54 12.45 183 21.75
2012-12-05 1907 2631589 539 32834488 12.40 12.60 12.35 12.40 0.00 0% 12.40 335 12.45 1 21.75
2012-12-06 1907 1376852 440 17130143 12.50 12.55 12.40 12.40 0.00 0% 12.40 67 12.45 108 21.75
2012-12-07 1907 2226338 647 27874822 12.50 12.60 12.40 12.45 0.05 0.4% 12.45 140 12.50 85 21.84
2012-12-10 1907 1017846 386 12652590 12.50 12.55 12.40 12.40 0.05 -0.4% 12.40 336 12.45 13 21.75
2012-12-11 1907 1593256 548 19662284 12.45 12.45 12.30 12.35 0.05 -0.4% 12.35 88 12.40 46 21.67
2012-12-12 1907 16708404 3071 216830424 12.55 13.20 12.40 13.20 0.85 6.88% 13.20 385 0.00 0 23.16
2012-12-13 1907 20385529 4976 274082064 13.30 13.65 13.10 13.50 0.30 2.27% 13.45 502 13.50 110 23.68
2012-12-14 1907 11521988 2733 156329368 13.50 13.80 13.35 13.40 0.10 -0.74% 13.40 133 13.45 89 23.51
2012-12-17 1907 7528449 1743 100369696 13.45 13.55 13.20 13.20 0.20 -1.49% 13.20 119 13.25 18 23.16
2012-12-18 1907 10688847 2453 143614046 13.25 13.65 13.20 13.35 0.15 1.14% 13.30 391 13.35 10 23.42
2012-12-19 1907 7216830 1559 97023821 13.50 13.55 13.35 13.35 0.00 0% 13.35 272 13.40 251 23.42
2012-12-20 1907 5337113 1095 71339783 13.35 13.50 13.25 13.30 0.05 -0.37% 13.25 194 13.30 36 23.33
2012-12-21 1907 12856508 2175 173153962 13.30 13.65 13.30 13.35 0.05 0.38% 13.35 231 13.40 107 23.42
2012-12-22 1907 29828530 6758 415876820 13.45 14.25 13.45 14.10 0.75 5.62% 14.05 405 14.10 86 24.74
2012-12-24 1907 30089765 6982 434585965 14.10 14.65 13.90 14.40 0.30 2.13% 14.35 515 14.40 147 25.26
2012-12-25 1907 14009033 3595 197783312 14.45 14.45 14.00 14.10 0.30 -2.08% 14.05 302 14.10 5 24.74
2012-12-26 1907 10929663 2377 153541611 14.00 14.25 13.95 13.95 0.15 -1.06% 13.95 389 14.00 99 24.47
2012-12-27 1907 8910008 2164 123839591 14.00 14.15 13.75 13.80 0.15 -1.08% 13.80 50 13.85 148 24.21
2012-12-28 1907 12139195 2793 171814130 13.95 14.25 13.95 14.05 0.25 1.81% 14.05 96 14.10 401 24.65