三陽(2206)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　16.25
0
0%		16.45
0.2
1.23%		16.80
0.35
2.13%		16.95
0.15
0.89%		16.90
-0.05
-0.29%		 　17.00
0.1
0.59%		17.10
0.1
0.59%		17.30
0.2
1.17%		17.15
-0.15
-0.87%		16.95
-0.2
-1.17%		 　17.05
0.1
0.59%		17.30
0.25
1.47%		16.90
-0.4
-2.31%		 　　　　　　　　　　17.10
0.2
1.18%		17.50
0.4
2.34%		16.99
2 月18.00
0.5
2.86%		17.95
-0.05
-0.28%		18.45
0.5
2.79%		17.80
-0.65
-3.52%		 18.00
0.2
1.12%		18.10
0.1
0.56%		18.85
0.75
4.14%		18.85
0
0%		19.10
0.25
1.33%		 　20.40
1.3
6.81%		20.30
-0.1
-0.49%		20.80
0.5
2.46%		19.80
-1
-4.81%		19.85
0.05
0.25%		 　20.05
0.2
1.01%		20.05
0
0%		20.15
0.1
0.5%		20.25
0.1
0.5%		19.85
-0.4
-1.98%		 　　　20.00
0.15
0.76%		 19.44
3 月20.25
0.25
1.25%		20.65
0.4
1.98%		20.55
-0.1
-0.48%		 20.00
-0.55
-2.68%		19.70
-0.3
-1.5%		19.55
-0.15
-0.76%		20.30
0.75
3.84%		20.15
-0.15
-0.74%		 　19.90
-0.25
-1.24%		20.10
0.2
1.01%		20.20
0.1
0.5%		20.30
0.1
0.5%		20.15
-0.15
-0.74%		 　20.30
0.15
0.74%		20.30
0
0%		19.65
-0.65
-3.2%		19.95
0.3
1.53%		20.25
0.3
1.5%		 　20.40
0.15
0.74%		20.60
0.2
0.98%		20.35
-0.25
-1.21%		19.65
-0.7
-3.44%		20.05
0.4
2.04%		 20.14
4 月　19.90
-0.15
-0.75%		19.30
-0.6
-3.02%		 18.50
-0.8
-4.15%		19.00
0.5
2.7%		 　18.55
-0.45
-2.37%		18.75
0.2
1.08%		18.60
-0.15
-0.8%		18.40
-0.2
-1.08%		19.10
0.7
3.8%		 　18.80
-0.3
-1.57%		18.20
-0.6
-3.19%		18.15
-0.05
-0.27%		18.05
-0.1
-0.55%		17.85
-0.2
-1.11%		 　17.60
-0.25
-1.4%		17.50
-0.1
-0.57%		17.60
0.1
0.57%		17.45
-0.15
-0.85%		16.65
-0.8
-4.58%		 　16.85
0.2
1.2%		 18.17
5 月　17.40
0.55
3.26%		17.40
0
0%		17.60
0.2
1.15%		 　17.15
-0.45
-2.56%		17.30
0.15
0.87%		17.25
-0.05
-0.29%		17.20
-0.05
-0.29%		16.80
-0.4
-2.33%		 　16.75
-0.05
-0.3%		16.70
-0.05
-0.3%		16.25
-0.45
-2.69%		16.65
0.4
2.46%		16.30
-0.35
-2.1%		 　16.50
0.2
1.23%		16.60
0.1
0.61%		16.55
-0.05
-0.3%		16.50
-0.05
-0.3%		16.50
0
0%		 　16.65
0.15
0.91%		17.35
0.7
4.2%		17.05
-0.3
-1.73%		17.00
-0.05
-0.29%		16.87
6 月16.75
-0.25
-1.47%		 　16.40
-0.35
-2.09%		16.80
0.4
2.44%		16.90
0.1
0.6%		17.10
0.2
1.18%		17.25
0.15
0.88%		 　17.55
0.3
1.74%		17.70
0.15
0.85%		17.65
-0.05
-0.28%		17.85
0.2
1.13%		17.80
-0.05
-0.28%		 　17.85
0.05
0.28%		17.85
0
0%		18.10
0.25
1.4%		18.20
0.1
0.55%		18.55
0.35
1.92%		 　18.75
0.2
1.08%		18.70
-0.05
-0.27%		18.80
0.1
0.53%		18.90
0.1
0.53%		19.30
0.4
2.12%		 17.92
7 月　19.30
0
0%		19.60
0.3
1.55%		18.95
-0.65
-3.32%		19.25
0.3
1.58%		19.30
0.05
0.26%		 　18.85
-0.45
-2.33%		18.85
0
0%		18.85
0
0%		18.85
0
0%		18.85
0
0%		 　19.05
0.2
1.06%		19.35
0.3
1.57%		19.40
0.05
0.26%		19.60
0.2
1.03%		19.45
-0.15
-0.77%		 　19.45
0
0%		19.45
0
0%		19.45
0
0%		19.55
0.1
0.51%		19.55
0
0%		 　19.60
0.05
0.26%		19.65
0.05
0.26%		19.28
8 月19.60
-0.05
-0.25%		 19.40
-0.2
-1.02%		 　19.40
0
0%		19.45
0.05
0.26%		19.40
-0.05
-0.26%		19.45
0.05
0.26%		19.45
0
0%		 　19.40
-0.05
-0.26%		19.30
-0.1
-0.52%		19.30
0
0%		19.30
0
0%		19.25
-0.05
-0.26%		 　19.25
0
0%		19.30
0.05
0.26%		19.20
-0.1
-0.52%		19.15
-0.05
-0.26%		19.10
-0.05
-0.26%		 　19.10
0
0%		19.10
0
0%		19.05
-0.05
-0.26%		19.05
0
0%		19.05
0
0%		19.28
9 月 　19.15
0.1
0.52%		19.40
0.25
1.31%		19.15
-0.25
-1.29%		19.10
-0.05
-0.26%		19.10
0
0%		 　19.35
0.25
1.31%		19.20
-0.15
-0.78%		19.50
0.3
1.56%		19.30
-0.2
-1.03%		19.30
0
0%		 　19.50
0.2
1.04%		19.30
-0.2
-1.03%		19.40
0.1
0.52%		19.35
-0.05
-0.26%		19.30
-0.05
-0.26%		 　20.65
1.35
6.99%		20.65
0
0%		20.25
-0.4
-1.94%		20.30
0.05
0.25%		20.15
-0.15
-0.74%		 19.64
10 月20.10
-0.05
-0.25%		19.75
-0.35
-1.74%		19.30
-0.45
-2.28%		19.10
-0.2
-1.04%		19.55
0.45
2.36%		 　19.85
0.3
1.53%		20.10
0.25
1.26%		 20.15
0.05
0.25%		20.10
-0.05
-0.25%		 　20.25
0.15
0.75%		21.10
0.85
4.2%		21.10
0
0%		21.15
0.05
0.24%		21.60
0.45
2.13%		 　20.60
-1
-4.63%		21.90
1.3
6.31%		20.65
-1.25
-5.71%		19.60
-1.05
-5.08%		18.90
-0.7
-3.57%		 　18.30
-0.6
-3.17%		18.85
0.55
3.01%		18.65
-0.2
-1.06%		19.99
11 月18.65
0
0%		19.00
0.35
1.88%		 　18.85
-0.15
-0.79%		18.95
0.1
0.53%		19.10
0.15
0.79%		18.85
-0.25
-1.31%		19.15
0.3
1.59%		 　18.85
-0.3
-1.57%		17.90
-0.95
-5.04%		18.20
0.3
1.68%		18.20
0
0%		18.00
-0.2
-1.1%		 　18.10
0.1
0.56%		18.05
-0.05
-0.28%		17.60
-0.45
-2.49%		17.60
0
0%		17.85
0.25
1.42%		 　18.20
0.35
1.96%		18.00
-0.2
-1.1%		17.90
-0.1
-0.56%		18.00
0.1
0.56%		18.00
0
0%		 18.34
12 月　　18.05
0.05
0.28%		18.00
-0.05
-0.28%		18.00
0
0%		18.65
0.65
3.61%		18.30
-0.35
-1.88%		 　17.80
-0.5
-2.73%		17.80
0
0%		17.95
0.15
0.84%		18.15
0.2
1.11%		18.10
-0.05
-0.28%		 　18.35
0.25
1.38%		18.30
-0.05
-0.27%		18.40
0.1
0.55%		17.70
-0.7
-3.8%		17.45
-0.25
-1.41%		17.55
0.1
0.57%		 17.10
-0.45
-2.56%		17.75
0.65
3.8%		17.90
0.15
0.85%		17.70
-0.2
-1.12%		17.70
0
0%		　　　17.91

說明:最高漲幅:6.99%最低跌幅:-5.71% 最高價:21.90最低價:16.25平均價:18.73,灰色底表示週末,漲143天(38.4)元,跌124天(-36.3)元,平盤42天
7%=4,6%=1,4%=7,3%=6,2%=26,1%=82,0%=59,-0%=1,-1%=5,-2%=6,-3%=16,-4%=21,-5%=36,-6%=39,

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 2206 3303060 621 53589725 16.50 16.60 16.10 16.25 0.20 0% 16.25 167 16.30 47 9.73
2012-01-03 2206 1739608 582 28619726 16.30 16.55 16.30 16.45 0.20 1.23% 16.45 327 16.50 33 9.85
2012-01-04 2206 2538106 746 42375162 16.55 16.85 16.55 16.80 0.35 2.13% 16.80 332 16.85 134 10.06
2012-01-05 2206 2036956 649 34287650 16.80 16.95 16.70 16.95 0.15 0.89% 16.95 181 17.00 379 10.15
2012-01-06 2206 3313783 866 56117997 16.95 17.05 16.85 16.90 0.05 -0.29% 16.90 201 16.95 31 10.12
2012-01-09 2206 3415254 679 57998936 16.95 17.05 16.90 17.00 0.10 0.59% 17.00 288 17.05 482 10.18
2012-01-10 2206 3090997 663 52587449 17.05 17.10 16.85 17.10 0.10 0.59% 17.10 66 17.15 181 10.24
2012-01-11 2206 6496465 1345 111807285 17.20 17.35 17.15 17.30 0.20 1.17% 17.25 320 17.30 31 10.36
2012-01-12 2206 2973283 717 51004561 17.30 17.30 17.05 17.15 0.15 -0.87% 17.15 95 17.20 51 10.27
2012-01-13 2206 3833847 831 65190813 17.15 17.15 16.90 16.95 0.20 -1.17% 16.95 103 17.00 143 10.15
2012-01-16 2206 3465664 719 59168417 17.05 17.20 16.75 17.05 0.10 0.59% 17.05 196 17.10 82 10.21
2012-01-17 2206 4914699 1119 84942615 17.10 17.40 17.10 17.30 0.25 1.47% 17.25 181 17.30 419 10.36
2012-01-18 2206 2629095 792 45003340 17.30 17.30 16.90 16.90 0.40 -2.31% 16.90 209 16.95 19 10.12
2012-01-30 2206 3434805 1046 58929235 17.30 17.30 17.00 17.10 0.20 1.18% 17.05 186 17.10 11 10.24
2012-01-31 2206 8706806 1902 152107116 17.20 17.70 17.10 17.50 0.40 2.34% 17.45 151 17.50 194 10.48
2012-02-01 2206 7937238 1964 142137591 17.50 18.20 17.45 18.00 0.50 2.86% 17.95 14 18.00 155 10.78
2012-02-02 2206 7567537 1788 136502310 18.00 18.20 17.90 17.95 0.05 -0.28% 17.95 69 18.00 91 10.75
2012-02-03 2206 13856477 3078 254523981 18.00 18.55 17.95 18.45 0.50 2.79% 18.45 69 18.50 281 11.05
2012-02-04 2206 10181253 2269 185473757 18.50 18.70 17.75 17.80 0.65 -3.52% 17.80 398 17.90 171 10.66
2012-02-06 2206 8147955 1420 146667828 18.00 18.15 17.85 18.00 0.20 1.12% 18.00 51 18.05 19 10.78
2012-02-07 2206 5581557 1105 101002776 18.05 18.20 18.00 18.10 0.10 0.56% 18.10 115 18.15 57 10.84
2012-02-08 2206 18748274 3671 350712396 18.25 19.00 18.25 18.85 0.75 4.14% 18.85 26 18.90 271 11.29
2012-02-09 2206 11910852 2054 224285503 18.70 19.00 18.60 18.85 0.00 0% 18.85 54 18.90 192 11.29
2012-02-10 2206 12110923 2437 231047587 18.90 19.30 18.90 19.10 0.25 1.33% 19.05 229 19.10 166 11.44
2012-02-13 2206 20451292 3149 417154436 20.40 20.40 20.30 20.40 1.30 6.81% 20.40 23046 0.00 0 12.22
2012-02-14 2206 30515174 7190 629633250 20.95 20.95 20.10 20.30 0.10 -0.49% 20.30 106 20.35 10 12.16
2012-02-15 2206 20770455 5263 426820303 20.30 21.15 20.15 20.80 0.50 2.46% 20.80 35 20.85 200 12.46
2012-02-16 2206 12715879 3284 257471438 20.70 20.80 19.75 19.80 1.00 -4.81% 19.80 128 19.85 2 11.86
2012-02-17 2206 7797547 2125 156082772 20.30 20.30 19.75 19.85 0.05 0.25% 19.85 80 19.90 29 11.89
2012-02-20 2206 4159148 1369 83462860 20.10 20.25 19.95 20.05 0.20 1.01% 20.05 104 20.10 36 12.01
2012-02-21 2206 4564260 1308 91343678 20.00 20.25 19.85 20.05 0.00 0% 20.05 105 20.10 61 12.01
2012-02-22 2206 5171290 1531 104178900 20.00 20.30 20.00 20.15 0.10 0.5% 20.15 87 20.20 169 12.07
2012-02-23 2206 10033868 2352 204214077 20.15 20.60 20.00 20.25 0.10 0.5% 20.25 158 20.30 23 12.13
2012-02-24 2206 7319978 1725 146152702 20.25 20.30 19.80 19.85 0.40 -1.98% 19.85 295 19.90 21 11.89
2012-02-29 2206 8202363 1963 164727396 20.00 20.35 19.90 20.00 0.15 0.76% 19.95 118 20.00 28 11.98
2012-03-01 2206 5370488 1809 108816938 20.00 20.40 20.00 20.25 0.25 1.25% 20.25 5 20.30 138 12.13
2012-03-02 2206 19869784 4624 413215219 20.50 21.10 20.40 20.65 0.40 1.98% 20.65 175 20.70 12 12.37
2012-03-03 2206 9699347 1819 200261010 20.60 20.95 20.50 20.55 0.10 -0.48% 20.55 18 20.60 10 12.31
2012-03-05 2206 7908288 1914 160086322 20.55 20.65 20.00 20.00 0.55 -2.68% 20.00 48 20.05 69 11.98
2012-03-06 2206 7047945 1827 138156506 20.05 20.15 19.35 19.70 0.30 -1.5% 19.65 74 19.70 3 11.80
2012-03-07 2206 3918644 1157 76512712 19.20 19.80 19.20 19.55 0.15 -0.76% 19.55 29 19.60 41 11.71
2012-03-08 2206 7020089 2034 141071578 19.60 20.35 19.60 20.30 0.75 3.84% 20.30 116 20.35 136 12.16
2012-03-09 2206 5394180 1343 109238000 20.30 20.40 20.10 20.15 0.15 -0.74% 20.15 166 20.20 21 12.07
2012-03-12 2206 3547557 889 71518062 20.20 20.35 19.90 19.90 0.25 -1.24% 19.90 122 19.95 14 11.92
2012-03-13 2206 2911152 910 58722867 20.20 20.30 20.05 20.10 0.20 1.01% 20.10 257 20.15 11 12.04
2012-03-14 2206 4357620 1324 88560014 20.20 20.55 20.15 20.20 0.10 0.5% 20.20 226 20.25 117 12.10
2012-03-15 2206 6520534 1325 132216199 20.20 20.50 20.05 20.30 0.10 0.5% 20.30 6 20.35 21 12.16
2012-03-16 2206 4495740 910 90960650 20.30 20.40 20.10 20.15 0.15 -0.74% 20.15 185 20.20 5 12.07
2012-03-19 2206 4284950 1003 86709274 20.15 20.30 20.10 20.30 0.15 0.74% 20.25 195 20.30 53 12.16
2012-03-20 2206 4401530 1102 89356719 20.30 20.45 20.15 20.30 0.00 0% 20.30 138 20.35 118 12.16
2012-03-21 2206 8142379 1669 161509930 20.10 20.10 19.60 19.65 0.65 -3.2% 19.65 200 19.70 183 11.77
2012-03-22 2206 3913001 882 77865058 19.65 20.00 19.65 19.95 0.30 1.53% 19.95 277 20.00 222 11.95
2012-03-23 2206 5826397 1279 117716078 19.95 20.35 19.95 20.25 0.30 1.5% 20.25 447 20.30 26 12.13
2012-03-26 2206 2940596 790 59761458 20.25 20.40 20.25 20.40 0.15 0.74% 20.35 19 20.40 38 12.22
2012-03-27 2206 11420512 2765 235957583 20.50 20.85 20.40 20.60 0.20 0.98% 20.55 69 20.60 16 12.34
2012-03-28 2206 4050198 963 83027690 20.60 20.65 20.35 20.35 0.25 -1.21% 20.35 131 20.40 10 12.19
2012-03-29 2206 6235333 1318 123660818 20.10 20.20 19.50 19.65 0.70 -3.44% 19.65 58 19.70 6 11.77
2012-03-30 2206 2735866 788 54250770 19.60 20.15 19.40 20.05 0.40 2.04% 20.05 100 20.10 82 12.01
2012-04-02 2206 1769905 562 35210708 19.70 20.10 19.70 19.90 0.15 -0.75% 19.90 86 19.95 39 14.42
2012-04-03 2206 4249143 903 82998287 19.85 20.00 19.30 19.30 0.60 -3.02% 19.25 205 19.30 75 13.99
2012-04-05 2206 3715786 822 67809934 17.95 18.65 17.95 18.50 0.80 -4.15% 18.50 60 18.55 1 13.41
2012-04-06 2206 1995475 710 37651641 18.50 19.10 18.50 19.00 0.50 2.7% 19.00 47 19.05 14 13.77
2012-04-09 2206 1645662 448 30803074 18.80 18.90 18.55 18.55 0.45 -2.37% 18.55 123 18.60 20 13.44
2012-04-10 2206 1698012 526 32061864 18.80 19.05 18.65 18.75 0.20 1.08% 18.70 40 18.80 49 13.59
2012-04-11 2206 1980526 551 36813328 18.50 18.75 18.40 18.60 0.15 -0.8% 18.55 52 18.60 6 13.48
2012-04-12 2206 1789395 591 33106059 18.80 18.80 18.40 18.40 0.20 -1.08% 18.40 59 18.55 11 13.33
2012-04-13 2206 11674840 2007 221486710 18.50 19.15 18.50 19.10 0.70 3.8% 19.10 155 19.15 206 13.84
2012-04-16 2206 3247235 1040 61502459 19.00 19.10 18.75 18.80 0.30 -1.57% 18.75 95 18.80 16 13.62
2012-04-17 2206 3270879 1227 60628941 18.90 18.90 18.20 18.20 0.60 -3.19% 18.20 47 18.25 23 13.19
2012-04-18 2206 1809263 598 33047564 18.45 18.50 18.10 18.15 0.05 -0.27% 18.15 45 18.20 5 13.15
2012-04-19 2206 2011049 580 36355630 18.20 18.25 17.90 18.05 0.10 -0.55% 18.05 28 18.10 160 13.08
2012-04-20 2206 1928183 597 34719553 18.05 18.30 17.85 17.85 0.20 -1.11% 17.85 104 17.90 2 12.93
2012-04-23 2206 2066032 683 36433457 17.85 17.90 17.45 17.60 0.25 -1.4% 17.55 8 17.60 8 12.75
2012-04-24 2206 1743692 407 30542160 17.50 17.75 17.40 17.50 0.10 -0.57% 17.50 74 17.55 2 12.68
2012-04-25 2206 1373332 370 24269836 17.50 17.80 17.50 17.60 0.10 0.57% 17.60 12 17.65 1 12.75
2012-04-26 2206 1856676 515 32646940 17.75 17.75 17.45 17.45 0.15 -0.85% 17.45 39 17.50 104 12.64
2012-04-27 2206 5005885 1314 84156462 16.90 17.35 16.50 16.65 0.80 -4.58% 16.60 159 16.65 197 12.07
2012-04-30 2206 2428981 696 40218970 16.60 16.90 16.15 16.85 0.20 1.2% 16.85 56 16.90 68 12.21
2012-05-02 2206 2798795 981 47986299 16.80 17.50 16.70 17.40 0.55 3.26% 17.40 61 17.45 41 15.40
2012-05-03 2206 2124980 572 37201447 17.55 17.70 17.40 17.40 0.00 0% 17.40 62 17.45 12 15.40
2012-05-04 2206 1220485 419 21428235 17.40 17.70 17.35 17.60 0.20 1.15% 17.55 5 17.60 108 15.58
2012-05-07 2206 892493 387 15393977 17.40 17.50 17.05 17.15 0.45 -2.56% 17.15 20 17.20 7 15.18
2012-05-08 2206 881175 345 15175507 17.15 17.30 17.15 17.30 0.15 0.87% 17.25 10 17.30 37 15.31
2012-05-09 2206 552949 296 9502165 17.20 17.25 17.05 17.25 0.05 -0.29% 17.25 9 17.30 20 15.27
2012-05-10 2206 523647 210 8999627 17.25 17.25 17.10 17.20 0.05 -0.29% 17.15 30 17.20 28 15.22
2012-05-11 2206 1049010 488 17753365 17.20 17.20 16.80 16.80 0.40 -2.33% 16.80 222 16.85 20 14.87
2012-05-14 2206 1000456 283 16818882 16.80 16.95 16.75 16.75 0.05 -0.3% 16.75 40 16.80 13 14.82
2012-05-15 2206 1844098 606 30555972 16.60 16.70 16.45 16.70 0.05 -0.3% 16.65 5 16.70 11 14.78
2012-05-16 2206 3181479 729 52160506 16.70 16.75 16.20 16.25 0.45 -2.69% 16.25 29 16.30 131 14.38
2012-05-17 2206 1139940 385 18887149 16.25 16.70 16.25 16.65 0.40 2.46% 16.60 5 16.65 129 14.73
2012-05-18 2206 1361240 454 22289236 16.45 16.55 16.25 16.30 0.35 -2.1% 16.25 134 16.30 20 14.42
2012-05-21 2206 870786 260 14412335 16.35 16.65 16.35 16.50 0.20 1.23% 16.50 304 16.55 13 14.60
2012-05-22 2206 894001 276 14801162 16.60 16.65 16.50 16.60 0.10 0.61% 16.55 50 16.60 166 14.69
2012-05-23 2206 1348949 341 22324156 16.60 16.60 16.45 16.55 0.05 -0.3% 16.55 45 16.60 17 14.65
2012-05-24 2206 1279502 322 21214330 16.60 16.70 16.45 16.50 0.05 -0.3% 16.45 605 16.50 10 14.60
2012-05-25 2206 969226 219 16012952 16.55 16.60 16.45 16.50 0.00 0% 16.50 13 16.55 118 14.60
2012-05-28 2206 1048343 269 17458390 16.55 16.75 16.55 16.65 0.15 0.91% 16.65 88 16.70 43 14.73
2012-05-29 2206 3008832 1087 52000496 16.75 17.45 16.75 17.35 0.70 4.2% 17.35 65 17.40 80 15.35
2012-05-30 2206 1445310 514 24727070 17.25 17.30 17.00 17.05 0.30 -1.73% 17.05 37 17.15 58 15.09
2012-05-31 2206 720232 247 12184494 16.95 17.00 16.75 17.00 0.05 -0.29% 17.00 17 17.05 13 15.04
2012-06-01 2206 1112229 365 18692253 17.05 17.05 16.70 16.75 0.25 -1.47% 16.70 128 16.75 5 14.82
2012-06-04 2206 3759474 655 61610619 16.40 16.55 16.30 16.40 0.35 -2.09% 16.40 37 16.45 2 14.51
2012-06-05 2206 1801671 502 29967052 16.50 16.80 16.45 16.80 0.40 2.44% 16.75 44 16.80 13 14.87
2012-06-06 2206 686167 291 11606804 16.80 17.05 16.75 16.90 0.10 0.6% 16.85 76 16.90 6 14.96
2012-06-07 2206 1668001 585 28404367 17.10 17.15 16.90 17.10 0.20 1.18% 17.05 50 17.10 146 15.13
2012-06-08 2206 2635634 661 45545113 17.10 17.40 17.00 17.25 0.15 0.88% 17.25 27 17.30 116 15.27
2012-06-11 2206 1843244 529 32104051 17.30 17.55 17.30 17.55 0.30 1.74% 17.50 45 17.55 84 15.53
2012-06-12 2206 1426000 456 25049900 17.35 17.70 17.35 17.70 0.15 0.85% 17.70 187 17.75 127 15.66
2012-06-13 2206 2404740 757 42644916 17.80 17.85 17.65 17.65 0.05 -0.28% 17.65 275 17.70 1 15.62
2012-06-14 2206 2672153 720 47658466 17.70 17.95 17.70 17.85 0.20 1.13% 17.85 44 17.90 62 15.80
2012-06-15 2206 1985340 658 35574515 17.95 18.05 17.80 17.80 0.05 -0.28% 17.75 79 17.80 25 15.75
2012-06-18 2206 1052829 318 18885309 18.10 18.15 17.85 17.85 0.05 0.28% 17.85 51 17.90 16 15.80
2012-06-19 2206 1150087 426 20481787 17.85 17.90 17.70 17.85 0.00 0% 17.85 49 17.90 12 15.80
2012-06-20 2206 1543642 455 27832606 17.85 18.10 17.85 18.10 0.25 1.4% 18.10 4 18.15 86 16.02
2012-06-21 2206 1643521 502 29859477 18.10 18.25 18.10 18.20 0.10 0.55% 18.20 66 18.25 57 16.11
2012-06-22 2206 2720780 839 50069627 18.10 18.70 18.00 18.55 0.35 1.92% 18.55 27 18.60 67 16.42
2012-06-25 2206 1740372 582 32430629 18.55 18.80 18.50 18.75 0.20 1.08% 18.75 93 18.80 121 16.59
2012-06-26 2206 2091684 620 39114064 18.70 18.75 18.60 18.70 0.05 -0.27% 18.70 137 18.75 72 16.55
2012-06-27 2206 1511231 441 28260000 18.70 18.80 18.60 18.80 0.10 0.53% 18.75 1 18.80 48 16.64
2012-06-28 2206 1746627 491 32806317 18.85 18.95 18.65 18.90 0.10 0.53% 18.90 18 18.95 88 16.73
2012-06-29 2206 4513827 1202 86517412 18.90 19.35 18.85 19.30 0.40 2.12% 19.30 125 19.35 224 17.08
2012-07-02 2206 3265882 747 62289278 19.35 19.35 18.85 19.30 0.00 0% 19.30 69 19.35 102 17.08
2012-07-03 2206 8106948 1133 157973577 19.30 19.60 19.20 19.60 0.30 1.55% 19.55 156 19.60 252 17.35
2012-07-04 2206 9018403 1176 175034638 19.60 19.75 18.85 18.95 0.65 -3.32% 18.95 177 19.00 32 16.77
2012-07-05 2206 3188856 641 60977934 18.95 19.25 18.95 19.25 0.30 1.58% 19.25 66 19.30 171 17.04
2012-07-06 2206 2542896 522 48966949 19.20 19.30 19.10 19.30 0.05 0.26% 19.30 19 19.35 68 17.08
2012-07-09 2206 2615354 515 49485484 19.20 19.20 18.80 18.85 0.45 -2.33% 18.80 210 18.85 17 16.68
2012-07-10 2206 1718210 291 32431835 18.85 19.00 18.75 18.85 0.00 0% 18.85 36 18.90 12 16.68
2012-07-11 2206 4174846 387 78127261 18.70 18.90 18.60 18.85 0.00 0% 18.85 62 18.90 57 16.68
2012-07-12 2206 4559054 272 85606359 18.85 18.90 18.75 18.85 0.00 0% 18.80 545 18.85 7 16.68
2012-07-13 2206 4162035 228 78297256 18.85 18.95 18.80 18.85 0.00 0% 18.85 46 18.90 14 16.68
2012-07-16 2206 1654304 420 31495104 19.00 19.10 18.95 19.05 0.20 1.06% 19.05 37 19.10 45 16.86
2012-07-17 2206 6187858 958 119558609 19.10 19.40 18.95 19.35 0.30 1.57% 19.35 48 19.40 445 17.12
2012-07-18 2206 3415458 606 66323430 19.40 19.55 19.35 19.40 0.05 0.26% 19.40 47 19.45 41 17.17
2012-07-19 2206 3726120 689 72957283 19.55 19.70 19.45 19.60 0.20 1.03% 19.55 192 19.60 2 17.35
2012-07-20 2206 1807036 387 35214941 19.60 19.60 19.40 19.45 0.15 -0.77% 19.45 80 19.50 9 17.21
2012-07-23 2206 1671901 382 32389728 19.45 19.45 19.10 19.45 0.00 0% 19.40 60 19.45 42 17.21
2012-07-24 2206 1577357 323 30633954 19.35 19.50 19.35 19.45 0.00 0% 19.40 83 19.50 26 17.21
2012-07-25 2206 1664459 532 32461674 19.40 19.55 19.40 19.45 0.00 0% 19.45 68 19.50 7 17.21
2012-07-26 2206 2235097 940 43809381 19.55 19.70 19.45 19.55 0.10 0.51% 19.55 14 19.60 14 17.30
2012-07-27 2206 5060599 1333 99142043 19.60 19.70 19.55 19.55 0.00 0% 19.55 69 19.60 29 17.30
2012-07-30 2206 4016602 1134 78880431 19.60 19.70 19.50 19.60 0.05 0.26% 19.60 220 19.65 8 17.35
2012-07-31 2206 2984427 1014 58585936 19.60 19.65 19.55 19.65 0.05 0.26% 19.60 33 19.65 36 17.39
2012-08-01 2206 1189548 456 23296530 19.60 19.65 19.50 19.60 0.05 -0.25% 19.60 114 19.65 111 17.35
2012-08-03 2206 1586824 669 30926195 19.60 19.60 19.35 19.40 0.20 -1.02% 19.40 91 19.50 112 17.17
2012-08-06 2206 2129728 609 41336040 19.55 19.55 19.35 19.40 0.00 0% 19.35 88 19.40 39 17.17
2012-08-07 2206 1607386 364 31185910 19.35 19.45 19.35 19.45 0.05 0.26% 19.40 20 19.45 216 17.21
2012-08-08 2206 2382331 831 46316827 19.40 19.50 19.40 19.40 0.05 -0.26% 19.40 125 19.45 51 17.17
2012-08-09 2206 3133881 464 61037440 19.40 19.55 19.35 19.45 0.05 0.26% 19.45 219 19.50 137 17.21
2012-08-10 2206 2679138 767 52194263 19.45 19.50 19.40 19.45 0.00 0% 19.45 53 19.50 200 17.21
2012-08-13 2206 3321207 976 64642386 19.45 19.50 19.40 19.40 0.05 -0.26% 19.40 221 19.50 40 17.17
2012-08-14 2206 2426872 507 47115387 19.40 19.50 19.30 19.30 0.10 -0.52% 19.30 214 19.45 166 17.08
2012-08-15 2206 1980200 490 38335685 19.30 19.40 19.30 19.30 0.00 0% 19.25 644 19.30 8 17.08
2012-08-16 2206 1563689 436 30304126 19.30 19.45 19.30 19.30 0.00 0% 19.30 152 19.35 73 17.08
2012-08-17 2206 1737941 529 33568462 19.30 19.35 19.25 19.25 0.05 -0.26% 19.25 66 19.30 83 17.04
2012-08-20 2206 2275713 542 43903697 19.25 19.30 19.25 19.25 0.00 0% 19.25 9 19.30 2 17.04
2012-08-21 2206 4113497 623 79285186 19.25 19.35 19.15 19.30 0.05 0.26% 19.30 33 19.35 444 17.08
2012-08-22 2206 2414202 456 46294203 19.20 19.25 19.10 19.20 0.10 -0.52% 19.20 3 19.25 134 16.99
2012-08-23 2206 1571541 323 30136947 19.20 19.20 19.10 19.15 0.05 -0.26% 19.15 199 19.20 100 16.95
2012-08-24 2206 1458871 307 27901699 19.15 19.15 19.05 19.10 0.05 -0.26% 19.10 129 19.15 9 16.90
2012-08-27 2206 1545056 256 29557164 19.10 19.20 19.05 19.10 0.00 0% 19.10 198 19.20 142 16.90
2012-08-28 2206 2905419 347 55460011 19.10 19.20 19.05 19.10 0.00 0% 19.10 1 19.15 101 16.90
2012-08-29 2206 479075 149 9152718 19.10 19.15 19.05 19.05 0.05 -0.26% 19.05 50 19.10 71 16.86
2012-08-30 2206 1475658 295 28107665 19.05 19.10 19.00 19.05 0.00 0% 19.05 45 19.10 415 16.86
2012-08-31 2206 953519 205 18201773 19.05 19.15 19.05 19.05 0.00 0% 19.05 261 19.10 25 16.86
2012-09-03 2206 1479654 267 28312302 19.05 19.30 19.00 19.15 0.10 0.52% 19.15 50 19.20 143 25.53
2012-09-04 2206 1681825 582 32579007 19.20 19.55 19.15 19.40 0.25 1.31% 19.40 4 19.45 79 25.87
2012-09-05 2206 1602224 509 30678365 19.40 19.40 18.90 19.15 0.25 -1.29% 19.15 106 19.20 23 25.53
2012-09-06 2206 1269968 349 24268492 19.05 19.20 19.05 19.10 0.05 -0.26% 19.10 104 19.15 21 25.47
2012-09-07 2206 858281 477 16422989 19.20 19.25 19.10 19.10 0.00 0% 19.10 199 19.15 4 25.47
2012-09-10 2206 926599 330 17897925 19.15 19.40 19.15 19.35 0.25 1.31% 19.30 33 19.35 79 25.80
2012-09-11 2206 576478 208 11087577 19.40 19.40 19.20 19.20 0.15 -0.78% 19.20 15 19.25 8 25.60
2012-09-12 2206 3007514 927 58586811 19.30 19.60 19.20 19.50 0.30 1.56% 19.45 77 19.50 19 26.00
2012-09-13 2206 1292351 503 24974361 19.50 19.50 19.25 19.30 0.20 -1.03% 19.30 94 19.35 28 25.73
2012-09-14 2206 4297482 978 83658348 19.50 19.60 19.30 19.30 0.00 0% 19.30 126 19.35 70 25.73
2012-09-17 2206 3936550 1035 76507710 19.40 19.55 19.25 19.50 0.20 1.04% 19.45 105 19.50 54 26.00
2012-09-18 2206 1973686 521 38186562 19.50 19.50 19.30 19.30 0.20 -1.03% 19.30 97 19.35 27 25.73
2012-09-19 2206 2230110 544 43080567 19.30 19.45 19.25 19.40 0.10 0.52% 19.35 54 19.40 105 25.87
2012-09-20 2206 1315303 421 25431870 19.45 19.45 19.25 19.35 0.05 -0.26% 19.25 228 19.35 74 25.80
2012-09-21 2206 1937909 506 37472696 19.35 19.40 19.30 19.30 0.05 -0.26% 19.30 131 19.35 45 25.73
2012-09-24 2206 13403035 2565 270046149 19.30 20.65 19.30 20.65 1.35 6.99% 20.65 12802 0.00 0 27.53
2012-09-25 2206 20672673 4453 428429980 20.80 20.95 20.05 20.65 0.00 0% 20.45 41 20.65 400 27.53
2012-09-26 2206 5881266 1598 120077851 20.60 20.60 20.25 20.25 0.40 -1.94% 20.25 135 20.30 6 27.00
2012-09-27 2206 7895873 2044 161993978 20.25 20.75 20.10 20.30 0.05 0.25% 20.25 16 20.30 61 27.07
2012-09-28 2206 5599794 1449 114415933 20.50 20.65 20.05 20.15 0.15 -0.74% 20.15 47 20.20 49 26.87
2012-10-01 2206 2192917 772 44436090 20.30 20.40 20.10 20.10 0.05 -0.25% 20.10 65 20.15 54 26.80
2012-10-02 2206 3092297 1030 61912832 20.20 20.30 19.75 19.75 0.35 -1.74% 19.75 90 19.80 1 26.33
2012-10-03 2206 5593930 1341 108568145 19.80 19.80 19.15 19.30 0.45 -2.28% 19.25 44 19.30 58 25.73
2012-10-04 2206 3487521 978 66655495 19.15 19.25 19.05 19.10 0.20 -1.04% 19.10 111 19.15 104 25.47
2012-10-05 2206 5380090 1336 104591144 19.10 19.75 19.10 19.55 0.45 2.36% 19.55 84 19.60 11 26.07
2012-10-08 2206 6353728 1758 126219437 20.00 20.00 19.70 19.85 0.30 1.53% 19.85 11 19.90 73 26.47
2012-10-09 2206 7210419 2310 146851180 20.20 20.75 20.10 20.10 0.25 1.26% 20.10 186 20.20 229 26.80
2012-10-11 2206 2665069 1082 53292175 19.90 20.25 19.75 20.15 0.05 0.25% 20.15 21 20.20 35 26.87
2012-10-12 2206 2833718 782 56988060 20.20 20.25 19.95 20.10 0.05 -0.25% 20.10 86 20.15 7 26.80
2012-10-15 2206 2787730 971 56666066 20.50 20.50 20.20 20.25 0.15 0.75% 20.25 142 20.30 13 27.00
2012-10-16 2206 8918484 2758 184871364 20.25 21.10 20.25 21.10 0.85 4.2% 21.10 60 21.15 136 28.13
2012-10-17 2206 8459681 2312 178050431 21.10 21.20 20.85 21.10 0.00 0% 21.10 17 21.15 98 28.13
2012-10-18 2206 6938689 1753 144656969 20.15 21.20 20.15 21.15 0.05 0.24% 21.15 41 21.20 294 28.20
2012-10-19 2206 14401358 3366 312263125 21.20 22.10 21.00 21.60 0.45 2.13% 21.60 64 21.65 13 28.80
2012-10-22 2206 13181227 2529 283592719 21.60 22.10 20.55 20.60 1.00 -4.63% 20.60 217 20.70 12 27.47
2012-10-23 2206 14825072 3204 320631802 20.60 22.00 20.60 21.90 1.30 6.31% 21.90 24 21.95 515 29.20
2012-10-24 2206 8663632 2089 180857297 21.10 21.35 20.50 20.65 1.25 -5.71% 20.65 85 20.70 15 27.53
2012-10-25 2206 6353633 2007 127012785 20.65 20.65 19.55 19.60 1.05 -5.08% 19.55 74 19.60 103 26.13
2012-10-26 2206 3796225 1163 73604645 19.50 19.90 18.85 18.90 0.70 -3.57% 18.90 49 18.95 70 25.20
2012-10-29 2206 3410245 1120 63396756 19.00 19.15 17.85 18.30 0.60 -3.17% 18.30 104 18.40 21 24.40
2012-10-30 2206 1778320 640 33426543 18.50 18.95 18.50 18.85 0.55 3.01% 18.85 2 18.90 30 25.13
2012-10-31 2206 1041006 387 19516856 18.95 19.00 18.55 18.65 0.20 -1.06% 18.60 12 18.65 3 24.87
2012-11-01 2206 922766 333 17091196 18.60 18.75 18.20 18.65 0.00 0% 18.65 60 18.70 4 24.87
2012-11-02 2206 2117214 683 40486189 19.10 19.30 19.00 19.00 0.35 1.88% 19.00 82 19.05 47 42.22
2012-11-05 2206 700701 234 13227560 19.00 19.00 18.75 18.85 0.15 -0.79% 18.85 3 18.90 2 41.89
2012-11-06 2206 1181741 368 22288952 19.00 19.00 18.70 18.95 0.10 0.53% 18.95 38 19.00 47 42.11
2012-11-07 2206 1062750 364 20222600 19.00 19.15 18.80 19.10 0.15 0.79% 19.10 70 19.15 11 42.44
2012-11-08 2206 1037924 269 19536071 18.80 18.90 18.75 18.85 0.25 -1.31% 18.85 39 18.90 54 41.89
2012-11-09 2206 1988051 670 37972118 18.70 19.35 18.60 19.15 0.30 1.59% 19.15 67 19.20 2 42.56
2012-11-12 2206 1137586 351 21569762 19.15 19.15 18.85 18.85 0.30 -1.57% 18.85 96 18.90 45 41.89
2012-11-13 2206 3525128 1150 64281043 18.80 18.85 17.90 17.90 0.95 -5.04% 17.90 22 17.95 1 39.78
2012-11-14 2206 1222496 499 22176022 17.90 18.25 17.90 18.20 0.30 1.68% 18.15 49 18.20 13 40.44
2012-11-15 2206 962786 330 17477122 18.05 18.25 17.90 18.20 0.00 0% 18.15 115 18.20 15 40.44
2012-11-16 2206 792683 334 14348225 18.05 18.35 17.95 18.00 0.20 -1.1% 18.00 2 18.05 17 40.00
2012-11-19 2206 627880 251 11359390 18.15 18.20 17.95 18.10 0.10 0.56% 18.10 8 18.15 27 40.22
2012-11-20 2206 621867 247 11264006 18.20 18.25 18.00 18.05 0.05 -0.28% 18.05 69 18.10 41 40.11
2012-11-21 2206 1561951 549 27746451 18.20 18.20 17.60 17.60 0.45 -2.49% 17.60 99 17.65 45 39.11
2012-11-22 2206 1102333 308 19453856 17.70 17.80 17.50 17.60 0.00 0% 17.60 2 17.65 20 39.11
2012-11-23 2206 1893780 602 33858519 17.60 18.00 17.60 17.85 0.25 1.42% 17.85 20 17.90 12 39.67
2012-11-26 2206 1394967 515 25219550 18.00 18.20 17.95 18.20 0.35 1.96% 18.15 46 18.20 74 40.44
2012-11-27 2206 827022 347 14877037 18.20 18.20 17.70 18.00 0.20 -1.1% 17.95 33 18.00 28 40.00
2012-11-28 2206 886322 349 15872859 17.85 18.00 17.85 17.90 0.10 -0.56% 17.90 3 17.95 27 39.78
2012-11-29 2206 1897021 596 34229668 18.00 18.20 17.95 18.00 0.10 0.56% 18.00 84 18.05 11 40.00
2012-11-30 2206 1733937 503 31221966 17.90 18.15 17.90 18.00 0.00 0% 18.00 235 18.05 119 40.00
2012-12-03 2206 2274371 772 41014878 18.00 18.15 17.95 18.05 0.05 0.28% 18.00 190 18.05 288 40.11
2012-12-04 2206 1192209 426 21441628 17.95 18.05 17.90 18.00 0.05 -0.28% 17.95 28 18.00 392 40.00
2012-12-05 2206 3123171 939 56786678 18.00 18.40 17.85 18.00 0.00 0% 18.00 209 18.10 19 40.00
2012-12-06 2206 8306965 2282 154738984 18.15 19.00 18.10 18.65 0.65 3.61% 18.65 18 18.70 247 41.44
2012-12-07 2206 2962213 904 54682342 18.65 18.75 18.30 18.30 0.35 -1.88% 18.30 143 18.40 28 40.67
2012-12-10 2206 4749761 1471 85322537 18.30 18.30 17.80 17.80 0.50 -2.73% 17.80 209 17.90 5 39.56
2012-12-11 2206 2059071 592 36818460 17.70 18.05 17.70 17.80 0.00 0% 17.80 209 17.85 14 39.56
2012-12-12 2206 1510109 421 27176847 18.05 18.10 17.90 17.95 0.15 0.84% 17.95 60 18.00 6 39.89
2012-12-13 2206 2090919 568 37925723 18.00 18.30 17.95 18.15 0.20 1.11% 18.15 31 18.20 106 40.33
2012-12-14 2206 900477 333 16328936 18.15 18.20 18.05 18.10 0.05 -0.28% 18.10 63 18.15 18 40.22
2012-12-17 2206 2892271 929 53132955 18.10 18.60 18.10 18.35 0.25 1.38% 18.30 31 18.35 3 40.78
2012-12-18 2206 844399 394 15499657 18.45 18.50 18.25 18.30 0.05 -0.27% 18.30 21 18.35 13 40.67
2012-12-19 2206 1272077 474 23411754 18.45 18.50 18.35 18.40 0.10 0.55% 18.40 42 18.45 64 40.89
2012-12-20 2206 3738767 940 67336311 18.50 18.60 17.70 17.70 0.70 -3.8% 17.70 266 17.75 9 39.33
2012-12-21 2206 5120533 1092 89784026 17.75 17.90 17.25 17.45 0.25 -1.41% 17.45 118 17.50 3 38.78
2012-12-22 2206 2245304 496 39262197 17.60 17.65 17.30 17.55 0.10 0.57% 17.55 36 17.60 39 39.00
2012-12-24 2206 7356413 1362 125820123 17.60 17.70 16.75 17.10 0.45 -2.56% 17.05 90 17.10 29 38.00
2012-12-25 2206 5078781 1402 88163517 17.10 17.80 16.90 17.75 0.65 3.8% 17.70 7 17.75 38 39.44
2012-12-26 2206 2153909 696 38375619 17.75 17.90 17.70 17.90 0.15 0.85% 17.85 38 17.90 56 39.78
2012-12-27 2206 2246117 513 40037153 17.90 18.00 17.70 17.70 0.20 -1.12% 17.70 129 17.75 20 39.33
2012-12-28 2206 2076210 408 36795787 17.70 17.90 17.70 17.70 0.00 0% 17.70 43 17.75 40 39.33