華通(2313)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　9.05
0
0%		9.29
0.24
2.65%		9.39
0.1
1.08%		9.43
0.04
0.43%		9.52
0.09
0.95%		 　9.30
-0.22
-2.31%		9.43
0.13
1.4%		9.82
0.39
4.14%		9.63
-0.19
-1.93%		9.31
-0.32
-3.32%		 　9.37
0.06
0.64%		10.00
0.63
6.72%		10.35
0.35
3.5%		 　　　　　　　　　　10.60
0.25
2.42%		10.70
0.1
0.94%		9.69
2 月11.30
0.6
5.61%		11.55
0.25
2.21%		11.80
0.25
2.16%		12.60
0.8
6.78%		 11.90
-0.7
-5.56%		11.90
0
0%		12.30
0.4
3.36%		12.40
0.1
0.81%		12.60
0.2
1.61%		 　12.75
0.15
1.19%		12.40
-0.35
-2.75%		12.60
0.2
1.61%		12.75
0.15
1.19%		12.75
0
0%		 　12.50
-0.25
-1.96%		12.20
-0.3
-2.4%		12.40
0.2
1.64%		12.20
-0.2
-1.61%		12.10
-0.1
-0.82%		 　　　12.20
0.1
0.83%		 12.33
3 月13.05
0.85
6.97%		13.50
0.45
3.45%		13.80
0.3
2.22%		 13.40
-0.4
-2.9%		13.15
-0.25
-1.87%		13.30
0.15
1.14%		13.30
0
0%		13.90
0.6
4.51%		 　14.10
0.2
1.44%		13.75
-0.35
-2.48%		14.60
0.85
6.18%		15.20
0.6
4.11%		15.20
0
0%		 　15.00
-0.2
-1.32%		14.75
-0.25
-1.67%		14.30
-0.45
-3.05%		14.40
0.1
0.7%		14.60
0.2
1.39%		 　14.35
-0.25
-1.71%		14.10
-0.25
-1.74%		14.15
0.05
0.35%		13.20
-0.95
-6.71%		13.10
-0.1
-0.76%		 14
4 月　12.85
-0.25
-1.91%		12.50
-0.35
-2.72%		 12.50
0
0%		12.90
0.4
3.2%		 　12.45
-0.45
-3.49%		12.75
0.3
2.41%		12.80
0.05
0.39%		12.65
-0.15
-1.17%		12.90
0.25
1.98%		 　12.95
0.05
0.39%		12.40
-0.55
-4.25%		12.20
-0.2
-1.61%		12.05
-0.15
-1.23%		11.55
-0.5
-4.15%		 　11.00
-0.55
-4.76%		11.45
0.45
4.09%		12.00
0.55
4.8%		11.60
-0.4
-3.33%		11.60
0
0%		 　11.55
-0.05
-0.43%		 12.21
5 月　12.25
0.7
6.06%		12.10
-0.15
-1.22%		12.40
0.3
2.48%		 　12.05
-0.35
-2.82%		12.10
0.05
0.41%		11.90
-0.2
-1.65%		11.75
-0.15
-1.26%		11.55
-0.2
-1.7%		 　11.35
-0.2
-1.73%		11.50
0.15
1.32%		11.05
-0.45
-3.91%		11.30
0.25
2.26%		10.65
-0.65
-5.75%		 　11.10
0.45
4.23%		11.55
0.45
4.05%		11.30
-0.25
-2.16%		11.15
-0.15
-1.33%		11.00
-0.15
-1.35%		 　11.20
0.2
1.82%		11.85
0.65
5.8%		11.70
-0.15
-1.27%		11.85
0.15
1.28%		11.55
6 月11.25
-0.6
-5.06%		 　10.80
-0.45
-4%		11.10
0.3
2.78%		11.35
0.25
2.25%		11.30
-0.05
-0.44%		11.25
-0.05
-0.44%		 　11.80
0.55
4.89%		11.60
-0.2
-1.69%		11.90
0.3
2.59%		11.80
-0.1
-0.84%		12.05
0.25
2.12%		 　12.15
0.1
0.83%		12.15
0
0%		12.30
0.15
1.23%		12.25
-0.05
-0.41%		12.05
-0.2
-1.63%		 　11.95
-0.1
-0.83%		11.75
-0.2
-1.67%		12.10
0.35
2.98%		11.60
-0.5
-4.13%		11.80
0.2
1.72%		 11.73
7 月　11.80
0
0%		11.95
0.15
1.27%		12.75
0.8
6.69%		12.75
0
0%		12.60
-0.15
-1.18%		 　12.80
0.2
1.59%		12.80
0
0%		12.80
0
0%		12.65
-0.15
-1.17%		12.80
0.15
1.19%		 　12.60
-0.2
-1.56%		12.00
-0.6
-4.76%		11.95
-0.05
-0.42%		12.35
0.4
3.35%		12.20
-0.15
-1.21%		 　11.75
-0.45
-3.69%		11.95
0.2
1.7%		11.85
-0.1
-0.84%		11.90
0.05
0.42%		12.70
0.8
6.72%		 　12.60
-0.1
-0.79%		12.80
0.2
1.59%		12.39
8 月12.80
0
0%		 12.65
-0.15
-1.17%		 　13.10
0.45
3.56%		12.80
-0.3
-2.29%		12.90
0.1
0.78%		13.30
0.4
3.1%		13.45
0.15
1.13%		 　13.30
-0.15
-1.12%		13.20
-0.1
-0.75%		13.20
0
0%		13.20
0
0%		13.30
0.1
0.76%		 　13.60
0.3
2.26%		13.45
-0.15
-1.1%		13.20
-0.25
-1.86%		13.25
0.05
0.38%		13.35
0.1
0.75%		 　13.45
0.1
0.75%		12.70
-0.75
-5.58%		12.85
0.15
1.18%		12.80
-0.05
-0.39%		12.75
-0.05
-0.39%		13.14
9 月 　12.95
0.2
1.57%		13.30
0.35
2.7%		13.20
-0.1
-0.75%		13.05
-0.15
-1.14%		13.35
0.3
2.3%		 　13.10
-0.25
-1.87%		13.05
-0.05
-0.38%		13.20
0.15
1.15%		13.05
-0.15
-1.14%		13.10
0.05
0.38%		 　13.00
-0.1
-0.76%		13.90
0.9
6.92%		13.90
0
0%		13.60
-0.3
-2.16%		13.65
0.05
0.37%		 　13.65
0
0%		13.40
-0.25
-1.83%		13.10
-0.3
-2.24%		13.35
0.25
1.91%		13.25
-0.1
-0.75%		 13.31
10 月13.50
0.25
1.89%		13.60
0.1
0.74%		13.35
-0.25
-1.84%		13.35
0
0%		13.45
0.1
0.75%		 　13.00
-0.45
-3.35%		12.70
-0.3
-2.31%		 12.25
-0.45
-3.54%		12.25
0
0%		 　12.20
-0.05
-0.41%		12.45
0.25
2.05%		12.50
0.05
0.4%		12.40
-0.1
-0.8%		12.55
0.15
1.21%		 　12.60
0.05
0.4%		12.40
-0.2
-1.59%		12.25
-0.15
-1.21%		12.00
-0.25
-2.04%		11.20
-0.8
-6.67%		 　10.55
-0.65
-5.8%		10.95
0.4
3.79%		10.80
-0.15
-1.37%		12.33
11 月11.10
0.3
2.78%		11.30
0.2
1.8%		 　11.20
-0.1
-0.88%		11.40
0.2
1.79%		11.45
0.05
0.44%		11.35
-0.1
-0.87%		11.80
0.45
3.96%		 　11.45
-0.35
-2.97%		11.10
-0.35
-3.06%		11.20
0.1
0.9%		11.25
0.05
0.45%		11.30
0.05
0.44%		 　11.10
-0.2
-1.77%		11.30
0.2
1.8%		11.40
0.1
0.88%		11.40
0
0%		11.55
0.15
1.32%		 　11.75
0.2
1.73%		11.70
-0.05
-0.43%		11.85
0.15
1.28%		11.90
0.05
0.42%		12.20
0.3
2.52%		 11.48
12 月　　12.50
0.3
2.46%		12.80
0.3
2.4%		12.60
-0.2
-1.56%		12.40
-0.2
-1.59%		12.50
0.1
0.81%		 　12.35
-0.15
-1.2%		12.35
0
0%		12.45
0.1
0.81%		12.85
0.4
3.21%		12.55
-0.3
-2.33%		 　12.55
0
0%		12.55
0
0%		12.55
0
0%		12.50
-0.05
-0.4%		12.35
-0.15
-1.2%		12.35
0
0%		 12.35
0
0%		12.55
0.2
1.62%		12.50
-0.05
-0.4%		12.60
0.1
0.8%		12.50
-0.1
-0.79%		　　　12.5

說明:最高漲幅:6.97%最低跌幅:-6.71% 最高價:15.20最低價:9.05平均價:12.3,灰色底表示週末,漲141天(37.54)元,跌136天(-35.25)元,平盤32天
7%=8,6%=5,5%=4,4%=11,3%=13,2%=41,1%=42,0%=49,-0%=2,-1%=4,-2%=6,-3%=10,-4%=14,-5%=16,-6%=42,-7%=42,

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 2313 2474100 786 22653722 9.33 9.33 9.05 9.05 0.26 0% 9.04 8 9.05 70 10.77
2012-01-03 2313 4400224 1171 40851219 9.24 9.35 9.10 9.29 0.24 2.65% 9.29 48 9.30 20 11.06
2012-01-04 2313 8257616 2301 78796467 9.39 9.70 9.35 9.39 0.10 1.08% 9.39 18 9.40 7 11.18
2012-01-05 2313 3444636 1037 32588615 9.55 9.55 9.37 9.43 0.04 0.43% 9.43 75 9.45 14 11.23
2012-01-06 2313 12378642 3040 119227889 9.43 9.79 9.37 9.52 0.09 0.95% 9.52 51 9.53 56 11.33
2012-01-09 2313 4661930 1235 43989973 9.52 9.60 9.30 9.30 0.22 -2.31% 9.30 86 9.32 61 11.07
2012-01-10 2313 7204132 1893 68090549 9.45 9.52 9.37 9.43 0.13 1.4% 9.42 26 9.43 4 11.23
2012-01-11 2313 21164982 4889 207280349 9.53 10.05 9.45 9.82 0.39 4.14% 9.82 76 9.83 6 11.69
2012-01-12 2313 8903947 2035 86841674 9.92 9.92 9.62 9.63 0.19 -1.93% 9.63 71 9.64 2 11.46
2012-01-13 2313 7437423 1876 70653724 9.74 9.78 9.29 9.31 0.32 -3.32% 9.31 131 9.32 12 11.08
2012-01-16 2313 5050462 1333 47451883 9.46 9.48 9.32 9.37 0.06 0.64% 9.37 89 9.38 1 11.15
2012-01-17 2313 27676485 5046 273818470 9.49 10.00 9.48 10.00 0.63 6.72% 10.00 12579 0.00 0 11.90
2012-01-18 2313 28027638 5594 289871851 10.10 10.60 10.05 10.35 0.35 3.5% 10.30 292 10.35 44 12.32
2012-01-30 2313 18327565 3452 196101558 10.70 11.00 10.50 10.60 0.25 2.42% 10.60 61 10.65 227 12.62
2012-01-31 2313 19208153 4112 205251418 10.60 10.90 10.40 10.70 0.10 0.94% 10.65 414 10.70 335 12.74
2012-02-01 2313 29372586 5256 324804339 10.60 11.35 10.60 11.30 0.60 5.61% 11.25 193 11.30 422 13.45
2012-02-02 2313 20899132 3838 242260021 11.45 11.85 11.35 11.55 0.25 2.21% 11.55 69 11.60 172 13.75
2012-02-03 2313 19223699 4188 224302811 11.55 11.95 11.25 11.80 0.25 2.16% 11.80 121 11.85 381 14.05
2012-02-04 2313 16428634 2193 205148385 12.00 12.60 12.00 12.60 0.80 6.78% 12.60 30515 0.00 0 15.00
2012-02-06 2313 33422900 5751 412616118 12.70 12.70 11.80 11.90 0.70 -5.56% 11.90 9 11.95 16 14.17
2012-02-07 2313 22923184 4431 274356570 11.70 12.20 11.60 11.90 0.00 0% 11.85 238 11.90 163 14.17
2012-02-08 2313 18892278 3823 232099988 12.20 12.45 12.05 12.30 0.40 3.36% 12.25 880 12.30 129 14.64
2012-02-09 2313 19226661 4251 240369658 12.30 12.75 12.20 12.40 0.10 0.81% 12.40 214 12.45 57 14.76
2012-02-10 2313 24479346 4678 314050489 12.25 13.20 12.25 12.60 0.20 1.61% 12.60 355 12.70 57 15.00
2012-02-13 2313 11418946 2495 144772609 12.60 12.90 12.45 12.75 0.15 1.19% 12.70 85 12.75 260 15.18
2012-02-14 2313 11401214 2598 144023825 12.90 12.95 12.40 12.40 0.35 -2.75% 12.40 44 12.45 60 14.76
2012-02-15 2313 15323632 2973 194269361 12.50 12.80 12.45 12.60 0.20 1.61% 12.60 190 12.65 96 15.00
2012-02-16 2313 40481022 7405 524165673 12.60 13.20 12.55 12.75 0.15 1.19% 12.75 20 12.80 342 15.18
2012-02-17 2313 24997300 4669 325476938 13.10 13.40 12.70 12.75 0.00 0% 12.75 362 12.80 28 15.18
2012-02-20 2313 9426612 2465 118221549 12.85 12.85 12.35 12.50 0.25 -1.96% 12.50 733 12.55 23 14.88
2012-02-21 2313 11504908 2428 141914775 12.50 12.70 12.20 12.20 0.30 -2.4% 12.20 488 12.25 80 14.52
2012-02-22 2313 11943698 2560 147851616 12.30 12.55 12.20 12.40 0.20 1.64% 12.35 114 12.40 334 14.76
2012-02-23 2313 6953050 1596 85505059 12.40 12.50 12.15 12.20 0.20 -1.61% 12.15 325 12.20 236 14.52
2012-02-24 2313 8950112 1991 108576554 12.40 12.40 12.00 12.10 0.10 -0.82% 12.05 515 12.10 59 14.40
2012-02-29 2313 10937500 2617 132916050 12.20 12.30 12.00 12.20 0.10 0.83% 12.15 305 12.20 5 14.52
2012-03-01 2313 48853050 8784 627202295 12.35 13.05 12.25 13.05 0.85 6.97% 13.05 1200 0.00 0 15.54
2012-03-02 2313 49393162 9943 664029372 13.30 13.70 13.20 13.50 0.45 3.45% 13.50 475 13.55 147 16.07
2012-03-03 2313 28934055 6822 399267902 13.50 14.05 13.30 13.80 0.30 2.22% 13.80 67 13.85 157 16.43
2012-03-05 2313 20571323 4216 280995156 13.95 13.95 13.35 13.40 0.40 -2.9% 13.40 83 13.45 6 15.95
2012-03-06 2313 18438710 4009 237406585 13.20 13.40 12.50 13.15 0.25 -1.87% 13.10 94 13.15 69 15.65
2012-03-07 2313 22073230 5118 292701196 12.55 13.60 12.55 13.30 0.15 1.14% 13.30 55 13.35 89 15.83
2012-03-08 2313 13751642 3485 185952654 13.70 13.80 13.25 13.30 0.00 0% 13.25 287 13.30 10 15.83
2012-03-09 2313 36838909 6732 510178306 13.60 14.20 13.35 13.90 0.60 4.51% 13.85 110 13.90 273 16.55
2012-03-12 2313 32441226 6871 462233669 14.20 14.60 13.90 14.10 0.20 1.44% 14.05 203 14.10 67 16.79
2012-03-13 2313 15280132 3705 214034006 14.20 14.40 13.70 13.75 0.35 -2.48% 13.75 440 13.80 209 16.37
2012-03-14 2313 49619686 9561 714459245 14.00 14.70 13.95 14.60 0.85 6.18% 14.55 356 14.60 293 17.38
2012-03-15 2313 58621147 10969 875437762 14.60 15.35 14.35 15.20 0.60 4.11% 15.15 214 15.20 413 18.10
2012-03-16 2313 42941959 9087 662320023 15.45 15.70 15.05 15.20 0.00 0% 15.15 426 15.20 406 18.10
2012-03-19 2313 19177835 3805 289467338 15.20 15.40 14.85 15.00 0.20 -1.32% 14.95 295 15.00 210 17.86
2012-03-20 2313 21390201 4675 316656510 15.00 15.25 14.50 14.75 0.25 -1.67% 14.75 7 14.80 190 17.56
2012-03-21 2313 17358185 3998 251040043 14.65 14.85 14.20 14.30 0.45 -3.05% 14.30 75 14.35 1 17.02
2012-03-22 2313 12890886 3007 186337860 14.30 14.65 14.30 14.40 0.10 0.7% 14.40 397 14.45 25 17.14
2012-03-23 2313 16857077 3795 246758881 14.45 14.80 14.35 14.60 0.20 1.39% 14.60 104 14.65 51 17.38
2012-03-26 2313 9576309 2267 139024320 14.55 14.75 14.35 14.35 0.25 -1.71% 14.35 218 14.40 30 17.08
2012-03-27 2313 10414231 2443 148655241 14.50 14.55 14.10 14.10 0.25 -1.74% 14.10 377 14.15 78 16.79
2012-03-28 2313 10718056 2278 153064484 14.20 14.50 14.10 14.15 0.05 0.35% 14.10 908 14.15 103 17.26
2012-03-29 2313 25553092 5155 341967316 14.00 14.10 13.20 13.20 0.95 -6.71% 0.00 0 13.20 71 16.10
2012-03-30 2313 14024794 3048 178437098 12.80 13.20 12.30 13.10 0.10 -0.76% 13.10 17 13.15 108 15.98
2012-04-02 2313 10132251 2158 131337688 13.00 13.10 12.75 12.85 0.25 -1.91% 12.85 51 12.90 42 15.67
2012-04-03 2313 15017602 3519 191996733 13.10 13.35 12.10 12.50 0.35 -2.72% 12.50 52 12.55 51 15.24
2012-04-05 2313 19085319 4217 229069655 12.00 12.50 11.65 12.50 0.00 0% 12.40 90 12.50 1278 15.24
2012-04-06 2313 17907200 4451 230142370 12.50 13.15 12.40 12.90 0.40 3.2% 12.85 414 12.90 14 15.73
2012-04-09 2313 7441751 2003 93088399 12.40 12.75 12.35 12.45 0.45 -3.49% 12.45 105 12.50 18 15.18
2012-04-10 2313 11373256 2882 145403676 12.80 13.00 12.55 12.75 0.30 2.41% 12.75 54 12.80 196 15.55
2012-04-11 2313 10022249 2421 128239810 12.60 13.00 12.50 12.80 0.05 0.39% 12.75 513 12.80 59 15.61
2012-04-12 2313 6711153 1817 85569292 12.70 12.95 12.65 12.65 0.15 -1.17% 12.65 24 12.70 39 15.43
2012-04-13 2313 9730345 2346 125940363 12.90 13.05 12.80 12.90 0.25 1.98% 12.85 243 12.90 19 15.73
2012-04-16 2313 8272120 2097 107432788 12.75 13.10 12.70 12.95 0.05 0.39% 12.95 149 13.00 242 15.79
2012-04-17 2313 10385000 2907 129676447 13.00 13.05 12.05 12.40 0.55 -4.25% 12.40 66 12.45 104 15.12
2012-04-18 2313 7754417 1862 96045545 12.60 12.60 12.20 12.20 0.20 -1.61% 12.20 558 12.25 14 14.88
2012-04-19 2313 7474462 1752 90196144 12.30 12.30 11.90 12.05 0.15 -1.23% 12.00 212 12.05 404 14.70
2012-04-20 2313 10046277 2273 118364385 12.05 12.20 11.40 11.55 0.50 -4.15% 11.55 59 11.60 17 14.09
2012-04-23 2313 11074720 2150 124124845 11.55 11.70 10.95 11.00 0.55 -4.76% 11.00 696 11.05 8 13.41
2012-04-24 2313 8945450 2385 100484401 11.00 11.45 11.00 11.45 0.45 4.09% 11.40 135 11.45 175 13.96
2012-04-25 2313 12505666 3627 149088971 11.70 12.10 11.60 12.00 0.55 4.8% 12.00 168 12.05 31 14.63
2012-04-26 2313 10079058 2412 120124625 12.20 12.25 11.60 11.60 0.40 -3.33% 11.60 349 11.65 5 14.15
2012-04-27 2313 7245352 2011 84531097 11.90 11.90 11.50 11.60 0.00 0% 11.55 145 11.60 42 14.15
2012-04-30 2313 4935924 1228 56512576 11.45 11.60 11.20 11.55 0.05 -0.43% 11.50 129 11.55 85 14.09
2012-05-02 2313 10354400 2919 124319380 11.70 12.25 11.70 12.25 0.70 6.06% 12.20 259 12.25 13 19.14
2012-05-03 2313 4755043 1247 57555715 12.20 12.25 12.00 12.10 0.15 -1.22% 12.05 137 12.10 97 18.91
2012-05-04 2313 17279000 3743 212685699 12.10 12.55 11.90 12.40 0.30 2.48% 12.35 375 12.40 67 19.38
2012-05-07 2313 5774770 1389 69363077 11.90 12.15 11.90 12.05 0.35 -2.82% 12.00 337 12.05 7 18.83
2012-05-08 2313 3727119 1054 45144101 12.15 12.20 12.00 12.10 0.05 0.41% 12.10 272 12.15 327 18.91
2012-05-09 2313 4107625 1222 48811223 12.00 12.00 11.75 11.90 0.20 -1.65% 11.90 49 11.95 158 18.59
2012-05-10 2313 2992181 916 35424635 11.90 12.00 11.75 11.75 0.15 -1.26% 11.75 125 11.80 2 18.36
2012-05-11 2313 3938302 1071 45856403 11.75 11.80 11.55 11.55 0.20 -1.7% 11.55 397 11.60 33 18.05
2012-05-14 2313 3409995 936 39078592 11.60 11.70 11.30 11.35 0.20 -1.73% 11.30 385 11.35 3 17.73
2012-05-15 2313 4705220 1233 53166380 11.20 11.50 11.10 11.50 0.15 1.32% 11.45 93 11.50 147 17.97
2012-05-16 2313 4208000 1157 47238400 11.50 11.55 11.05 11.05 0.45 -3.91% 11.05 232 11.10 15 17.27
2012-05-17 2313 4166095 1310 46941552 11.10 11.40 11.10 11.30 0.25 2.26% 11.30 75 11.35 31 17.66
2012-05-18 2313 6301349 1597 68826408 11.10 11.20 10.60 10.65 0.65 -5.75% 10.65 63 10.70 22 16.64
2012-05-21 2313 7279452 1954 80028044 10.75 11.10 10.75 11.10 0.45 4.23% 11.05 157 11.10 688 17.34
2012-05-22 2313 9739242 2061 111262445 11.20 11.60 11.20 11.55 0.45 4.05% 11.55 5 11.60 139 18.05
2012-05-23 2313 3812000 1033 42881600 11.30 11.35 11.20 11.30 0.25 -2.16% 11.25 128 11.30 68 17.66
2012-05-24 2313 4642550 1384 52509136 11.30 11.50 11.05 11.15 0.15 -1.33% 11.15 41 11.20 133 17.42
2012-05-25 2313 4136010 990 46128609 11.20 11.35 11.00 11.00 0.15 -1.35% 11.00 461 11.05 6 17.19
2012-05-28 2313 2901240 899 32249463 11.05 11.25 10.90 11.20 0.20 1.82% 11.15 146 11.20 26 17.50
2012-05-29 2313 10399500 2455 121582600 11.35 11.90 11.35 11.85 0.65 5.8% 11.80 70 11.85 155 18.52
2012-05-30 2313 4913358 1311 57287223 11.80 11.80 11.55 11.70 0.15 -1.27% 11.70 463 11.75 82 18.28
2012-05-31 2313 6834000 1887 80090400 11.50 11.90 11.45 11.85 0.15 1.28% 11.85 6 11.90 386 18.52
2012-06-01 2313 10586252 1951 121457122 11.70 11.80 11.20 11.25 0.60 -5.06% 11.25 40 11.30 15 17.58
2012-06-04 2313 10181865 2164 108267954 10.75 10.85 10.50 10.80 0.45 -4% 10.75 20 10.80 271 16.88
2012-06-05 2313 5672123 1485 63062577 11.00 11.25 11.00 11.10 0.30 2.78% 11.10 52 11.15 103 17.34
2012-06-06 2313 5594652 1477 63588997 11.40 11.45 11.25 11.35 0.25 2.25% 11.35 41 11.40 327 17.73
2012-06-07 2313 8594171 1927 98931880 11.55 11.70 11.30 11.30 0.05 -0.44% 11.30 418 11.35 21 17.66
2012-06-08 2313 2956368 719 33361676 11.30 11.45 11.15 11.25 0.05 -0.44% 11.25 58 11.30 49 17.58
2012-06-11 2313 11532740 2515 133872230 11.35 11.80 11.35 11.80 0.55 4.89% 11.75 41 11.80 335 18.44
2012-06-12 2313 6997000 1485 81029700 11.50 11.75 11.40 11.60 0.20 -1.69% 11.60 212 11.65 132 18.13
2012-06-13 2313 12979121 3075 154584525 11.80 12.05 11.70 11.90 0.30 2.59% 11.90 379 11.95 328 18.59
2012-06-14 2313 5149510 1352 61125992 11.90 12.00 11.75 11.80 0.10 -0.84% 11.80 19 11.85 150 18.44
2012-06-15 2313 9471636 2200 113850032 11.90 12.15 11.80 12.05 0.25 2.12% 12.00 545 12.05 194 18.83
2012-06-18 2313 10157285 2319 125041346 12.30 12.50 12.15 12.15 0.10 0.83% 12.15 190 12.20 82 18.98
2012-06-19 2313 5652065 1404 68833284 12.10 12.30 12.05 12.15 0.00 0% 12.10 121 12.15 50 18.98
2012-06-20 2313 8427040 1831 103418996 12.30 12.40 12.15 12.30 0.15 1.23% 12.25 121 12.30 104 19.22
2012-06-21 2313 5037450 1132 61724712 12.30 12.40 12.10 12.25 0.05 -0.41% 12.20 72 12.25 38 19.14
2012-06-22 2313 4578691 1086 55123792 12.00 12.15 11.95 12.05 0.20 -1.63% 12.05 140 12.10 118 18.83
2012-06-25 2313 3132577 805 37536192 12.05 12.15 11.90 11.95 0.10 -0.83% 11.90 508 11.95 85 18.67
2012-06-26 2313 4533365 1026 53653117 11.85 12.00 11.75 11.75 0.20 -1.67% 11.75 49 11.80 8 18.36
2012-06-27 2313 8950294 1955 106914305 11.75 12.10 11.75 12.10 0.35 2.98% 12.05 206 12.10 373 18.91
2012-06-28 2313 8962758 1978 105723065 11.90 11.95 11.60 11.60 0.00 -4.13% 11.60 107 11.65 3 18.13
2012-06-29 2313 4968295 1254 58186530 11.75 11.80 11.60 11.80 0.20 1.72% 11.75 202 11.80 441 18.44
2012-07-02 2313 5751450 1315 68078409 11.90 11.90 11.80 11.80 0.00 0% 11.80 79 11.85 478 18.44
2012-07-03 2313 11179870 2205 133283253 11.90 12.05 11.75 11.95 0.15 1.27% 11.90 423 11.95 127 18.67
2012-07-04 2313 59659267 8258 745395153 12.00 12.75 11.95 12.75 0.80 6.69% 12.75 745 0.00 0 19.92
2012-07-05 2313 27432990 5299 349312470 12.70 12.85 12.55 12.75 0.00 0% 12.70 967 12.75 685 19.92
2012-07-06 2313 18156253 3347 231538335 12.70 12.95 12.60 12.60 0.15 -1.18% 12.60 252 12.65 66 19.69
2012-07-09 2313 13301028 3261 169542005 12.60 12.85 12.50 12.80 0.20 1.59% 12.75 191 12.80 64 20.00
2012-07-10 2313 32890668 6779 426156916 12.85 13.20 12.75 12.80 0.00 0% 12.75 511 12.80 677 20.00
2012-07-11 2313 12059013 2957 154641619 12.85 12.95 12.65 12.80 0.00 0% 12.80 19 12.85 202 20.00
2012-07-12 2313 7599000 1897 96529400 12.90 12.90 12.60 12.65 0.15 -1.17% 12.65 214 12.70 120 19.77
2012-07-13 2313 9731268 2340 123812051 12.70 12.85 12.60 12.80 0.15 1.19% 12.75 29 12.80 441 20.00
2012-07-16 2313 8588050 2037 109713177 12.95 12.95 12.60 12.60 0.20 -1.56% 12.60 196 12.65 29 19.69
2012-07-17 2313 16182000 4052 195371900 12.60 12.70 11.80 12.00 0.60 -4.76% 12.00 112 12.05 17 18.75
2012-07-18 2313 8266001 2405 99402362 12.00 12.20 11.85 11.95 0.05 -0.42% 11.95 24 12.00 61 18.67
2012-07-19 2313 9273302 2540 113908028 12.20 12.45 12.05 12.35 0.40 3.35% 12.35 253 12.40 164 19.30
2012-07-20 2313 5354226 1341 65631702 12.40 12.40 12.15 12.20 0.15 -1.21% 12.20 144 12.25 77 19.06
2012-07-23 2313 6689050 1762 79189695 12.10 12.10 11.65 11.75 0.45 -3.69% 11.75 212 11.80 7 18.36
2012-07-24 2313 5488232 1653 64776884 11.65 11.95 11.65 11.95 0.20 1.7% 11.90 103 11.95 100 18.67
2012-07-25 2313 3498128 1146 41532686 11.80 12.00 11.65 11.85 0.10 -0.84% 11.85 138 11.90 55 18.52
2012-07-26 2313 5500452 1275 65641777 11.95 12.10 11.85 11.90 0.05 0.42% 11.90 230 11.95 276 18.59
2012-07-27 2313 20986932 4503 261614589 12.10 12.70 12.00 12.70 0.80 6.72% 12.65 172 12.70 37 19.84
2012-07-30 2313 11211313 2920 141900442 12.70 12.85 12.50 12.60 0.10 -0.79% 12.55 212 12.60 297 19.69
2012-07-31 2313 9691677 2327 122364097 12.60 12.80 12.45 12.80 0.20 1.59% 12.75 356 12.80 760 20.00
2012-08-01 2313 18625000 3899 240716750 12.75 13.10 12.70 12.80 0.00 0% 12.75 307 12.80 10 20.00
2012-08-03 2313 7253666 1797 91607391 12.80 12.80 12.50 12.65 0.15 -1.17% 12.60 133 12.65 168 19.77
2012-08-06 2313 20073697 4204 261154329 12.95 13.10 12.80 13.10 0.45 3.56% 13.05 139 13.10 117 20.47
2012-08-07 2313 11735251 2556 151053299 13.10 13.10 12.70 12.80 0.30 -2.29% 12.80 292 12.85 276 20.00
2012-08-08 2313 7188863 1639 92535346 12.85 12.95 12.75 12.90 0.10 0.78% 12.85 132 12.90 148 20.16
2012-08-09 2313 33774033 6154 448086435 12.95 13.55 12.90 13.30 0.40 3.1% 13.25 322 13.30 116 20.78
2012-08-10 2313 30148427 5457 408799990 13.40 13.80 13.30 13.45 0.15 1.13% 13.45 248 13.50 419 21.02
2012-08-13 2313 10965080 2331 146209280 13.45 13.55 13.25 13.30 0.15 -1.12% 13.25 226 13.30 147 20.78
2012-08-14 2313 10854921 2308 144418760 13.30 13.45 13.20 13.20 0.10 -0.75% 13.20 360 13.25 5 20.63
2012-08-15 2313 13369600 2598 177126310 13.25 13.40 13.10 13.20 0.00 0% 13.15 87 13.20 12 20.63
2012-08-16 2313 8589243 1921 113443968 13.30 13.30 13.10 13.20 0.00 0% 13.15 583 13.20 6 20.63
2012-08-17 2313 16324250 3399 219517375 13.30 13.60 13.25 13.30 0.10 0.76% 13.30 651 13.35 96 20.78
2012-08-20 2313 20161003 4149 273608889 13.40 13.70 13.40 13.60 0.30 2.26% 13.55 63 13.60 30 21.25
2012-08-21 2313 12315776 2569 166938846 13.60 13.70 13.45 13.45 0.15 -1.1% 13.45 34 13.50 56 21.02
2012-08-22 2313 9953200 2251 132362660 13.45 13.50 13.20 13.20 0.25 -1.86% 13.20 665 13.25 22 20.63
2012-08-23 2313 9021670 1991 120202294 13.20 13.45 13.20 13.25 0.05 0.38% 13.25 402 13.30 115 20.70
2012-08-24 2313 6069455 1517 80488170 13.10 13.35 13.10 13.35 0.10 0.75% 13.30 230 13.35 224 20.86
2012-08-27 2313 10214296 2055 136957281 13.40 13.55 13.25 13.45 0.10 0.75% 13.40 81 13.45 334 21.02
2012-08-28 2313 16327822 3258 210961755 13.40 13.40 12.60 12.70 0.75 -5.58% 12.70 311 12.75 107 19.54
2012-08-29 2313 5663026 1726 72493732 12.70 12.90 12.70 12.85 0.15 1.18% 12.85 97 12.90 274 19.77
2012-08-30 2313 5794270 1673 74471248 12.80 12.95 12.70 12.80 0.05 -0.39% 12.80 257 12.85 263 19.69
2012-08-31 2313 3008861 838 38480426 12.80 12.90 12.70 12.75 0.05 -0.39% 12.75 24 12.80 136 19.62
2012-09-03 2313 7138361 1645 92513988 12.75 13.05 12.75 12.95 0.20 1.57% 12.90 731 12.95 457 19.92
2012-09-04 2313 11834055 2634 155788223 12.95 13.30 12.95 13.30 0.35 2.7% 13.25 194 13.30 437 20.46
2012-09-05 2313 9815300 2451 130756890 13.30 13.50 13.15 13.20 0.10 -0.75% 13.15 323 13.20 7 20.31
2012-09-06 2313 7961062 2042 104439556 13.20 13.30 13.00 13.05 0.15 -1.14% 13.05 12 13.10 93 20.08
2012-09-07 2313 24602095 4569 330582365 13.35 13.60 13.20 13.35 0.30 2.3% 13.35 307 13.40 557 20.54
2012-09-10 2313 10745236 2973 141353377 13.35 13.35 13.05 13.10 0.25 -1.87% 13.10 574 13.20 82 20.15
2012-09-11 2313 5104653 1464 66705839 13.10 13.20 13.00 13.05 0.05 -0.38% 13.00 374 13.05 47 20.08
2012-09-12 2313 12510250 2370 165296012 13.15 13.30 13.10 13.20 0.15 1.15% 13.15 1228 13.20 10 20.31
2012-09-13 2313 6315530 1607 83153340 13.30 13.35 13.00 13.05 0.15 -1.14% 13.05 96 13.10 74 20.08
2012-09-14 2313 13619770 3023 180230437 13.25 13.35 13.10 13.10 0.05 0.38% 13.10 152 13.15 156 20.15
2012-09-17 2313 8863974 2211 115551912 13.15 13.20 12.90 13.00 0.10 -0.76% 13.00 98 13.05 26 20.00
2012-09-18 2313 64865633 9793 889346846 13.15 13.90 13.10 13.90 0.90 6.92% 13.90 26719 0.00 0 21.38
2012-09-19 2313 32483489 5547 449436596 13.90 13.95 13.70 13.90 0.00 0% 13.85 154 13.90 1855 21.38
2012-09-20 2313 17669208 3784 243957248 13.90 14.05 13.60 13.60 0.30 -2.16% 13.60 522 13.65 24 20.92
2012-09-21 2313 15242360 3003 209486362 13.60 13.85 13.60 13.65 0.05 0.37% 13.65 98 13.70 109 21.00
2012-09-24 2313 8664007 2000 118563744 13.75 13.80 13.60 13.65 0.00 0% 13.65 245 13.70 78 21.00
2012-09-25 2313 13537476 3494 183913026 13.70 13.85 13.40 13.40 0.25 -1.83% 13.35 235 13.40 33 20.62
2012-09-26 2313 8063299 2034 106480765 13.30 13.40 13.10 13.10 0.30 -2.24% 13.10 347 13.15 45 20.15
2012-09-27 2313 14757561 3066 197582736 13.10 13.50 13.10 13.35 0.25 1.91% 13.35 423 13.40 86 20.54
2012-09-28 2313 7771681 1648 103440588 13.35 13.45 13.20 13.25 0.10 -0.75% 13.25 313 13.30 25 20.38
2012-10-01 2313 10851315 2380 146385252 13.45 13.60 13.30 13.50 0.25 1.89% 13.50 178 13.55 337 20.77
2012-10-02 2313 10685155 2468 145972023 13.60 13.75 13.60 13.60 0.10 0.74% 13.60 76 13.65 199 20.92
2012-10-03 2313 8307314 1841 111543941 13.60 13.65 13.30 13.35 0.25 -1.84% 13.30 252 13.35 106 20.54
2012-10-04 2313 5091006 1440 68155978 13.50 13.50 13.25 13.35 0.00 0% 13.35 352 13.40 72 20.54
2012-10-05 2313 6551550 1233 87649942 13.40 13.45 13.30 13.45 0.10 0.75% 13.40 75 13.45 564 20.69
2012-10-08 2313 11691953 2780 153296590 13.30 13.40 13.00 13.00 0.45 -3.35% 13.00 500 13.05 153 20.00
2012-10-09 2313 10629970 2417 135733470 13.00 13.10 12.55 12.70 0.30 -2.31% 12.65 164 12.70 8 19.54
2012-10-11 2313 8648710 2058 107311961 12.50 12.65 12.20 12.25 0.45 -3.54% 12.25 377 12.30 33 18.85
2012-10-12 2313 5213024 1749 64009094 12.30 12.45 12.15 12.25 0.00 0% 12.20 622 12.25 47 18.85
2012-10-15 2313 3820019 1460 46683431 12.30 12.35 12.10 12.20 0.05 -0.41% 12.20 1 12.25 74 18.77
2012-10-16 2313 8278799 1993 102264206 12.30 12.45 12.20 12.45 0.25 2.05% 12.40 163 12.45 207 19.15
2012-10-17 2313 18004287 3802 227753917 12.60 12.75 12.50 12.50 0.05 0.4% 12.50 1253 12.55 26 19.23
2012-10-18 2313 7196303 1881 89549388 12.65 12.65 12.30 12.40 0.10 -0.8% 12.35 288 12.40 263 19.08
2012-10-19 2313 8151757 1902 101760598 12.40 12.55 12.30 12.55 0.15 1.21% 12.50 139 12.55 93 19.31
2012-10-22 2313 5397306 1351 66915555 12.30 12.60 12.25 12.60 0.05 0.4% 12.55 10 12.60 374 19.38
2012-10-23 2313 5868633 1674 73571949 12.45 12.70 12.40 12.40 0.20 -1.59% 12.40 596 12.50 36 19.08
2012-10-24 2313 6951365 1682 85600220 12.25 12.45 12.20 12.25 0.15 -1.21% 12.20 619 12.25 835 18.85
2012-10-25 2313 7029432 1697 85657075 12.30 12.40 12.00 12.00 0.25 -2.04% 12.00 555 12.05 16 18.46
2012-10-26 2313 16399653 3211 187666411 12.00 12.10 11.20 11.20 0.80 -6.67% 0.00 0 11.20 130 17.23
2012-10-29 2313 10033458 2424 108414857 11.20 11.35 10.45 10.55 0.65 -5.8% 10.50 344 10.55 17 16.23
2012-10-30 2313 8924553 2255 97972904 10.70 11.20 10.65 10.95 0.40 3.79% 10.95 264 11.00 15 16.85
2012-10-31 2313 4392510 1151 47946232 11.10 11.10 10.80 10.80 0.15 -1.37% 10.80 513 10.85 103 14.79
2012-11-01 2313 7181128 1830 78160708 10.70 11.20 10.45 11.10 0.30 2.78% 11.05 35 11.10 120 15.21
2012-11-02 2313 10462126 2537 120232520 11.70 11.70 11.30 11.30 0.20 1.8% 11.30 74 11.35 82 15.48
2012-11-05 2313 5176291 1262 58322837 11.20 11.40 11.05 11.20 0.10 -0.88% 11.20 372 11.25 4 15.34
2012-11-06 2313 4913622 1195 55555490 11.30 11.40 11.15 11.40 0.20 1.79% 11.40 139 11.45 201 15.62
2012-11-07 2313 4339590 1128 49370475 11.30 11.50 11.25 11.45 0.05 0.44% 11.40 251 11.45 270 15.68
2012-11-08 2313 4754200 1068 54018840 11.25 11.45 11.25 11.35 0.10 -0.87% 11.35 160 11.40 67 15.55
2012-11-09 2313 17050784 3609 197863348 11.30 11.85 11.25 11.80 0.45 3.96% 11.80 285 11.85 312 16.16
2012-11-12 2313 8513223 1779 98535879 11.75 11.80 11.45 11.45 0.35 -2.97% 11.45 267 11.50 6 15.68
2012-11-13 2313 6469253 1968 73023257 11.45 11.55 11.10 11.10 0.35 -3.06% 11.10 237 11.15 27 15.21
2012-11-14 2313 5754433 1781 64837177 11.25 11.40 11.20 11.20 0.10 0.9% 11.20 818 11.25 10 15.34
2012-11-15 2313 4186100 1244 47043120 11.20 11.35 11.10 11.25 0.05 0.45% 11.25 148 11.30 167 15.41
2012-11-16 2313 5967219 1616 67905401 11.30 11.50 11.20 11.30 0.05 0.44% 11.30 50 11.35 140 15.48
2012-11-19 2313 3754382 1036 42213269 11.40 11.40 11.10 11.10 0.20 -1.77% 11.10 45 11.15 94 15.21
2012-11-20 2313 5378150 1268 60833130 11.25 11.45 11.20 11.30 0.20 1.8% 11.25 297 11.30 39 15.48
2012-11-21 2313 11490178 2673 131831310 11.45 11.60 11.35 11.40 0.10 0.88% 11.35 647 11.40 36 15.62
2012-11-22 2313 4444550 1113 50362665 11.40 11.50 11.20 11.40 0.00 0% 11.35 116 11.40 316 15.62
2012-11-23 2313 12739197 2525 147309912 11.50 11.70 11.40 11.55 0.15 1.32% 11.55 228 11.60 474 15.82
2012-11-26 2313 14476668 3051 170819330 11.65 11.90 11.60 11.75 0.20 1.73% 11.75 199 11.80 72 16.10
2012-11-27 2313 5766001 1462 67601161 11.80 11.85 11.60 11.70 0.05 -0.43% 11.70 132 11.75 491 16.03
2012-11-28 2313 8045512 1929 94917090 11.70 11.90 11.65 11.85 0.15 1.28% 11.80 881 11.85 412 16.23
2012-11-29 2313 15348252 3032 183655785 11.95 12.10 11.85 11.90 0.05 0.42% 11.90 245 11.95 310 16.30
2012-11-30 2313 18484183 3752 222977112 11.90 12.20 11.85 12.20 0.30 2.52% 12.15 609 12.20 980 16.71
2012-12-03 2313 21542852 4235 268877999 12.50 12.60 12.25 12.50 0.30 2.46% 12.45 345 12.50 539 17.12
2012-12-04 2313 20650728 4226 260856847 12.50 12.80 12.30 12.80 0.30 2.4% 12.75 430 12.80 49 17.53
2012-12-05 2313 14058300 2768 178379230 12.80 12.90 12.60 12.60 0.20 -1.56% 12.60 437 12.70 358 17.26
2012-12-06 2313 10550852 2422 133270099 12.60 12.90 12.40 12.40 0.20 -1.59% 12.40 1260 12.45 16 16.99
2012-12-07 2313 9368726 2013 117334001 12.45 12.65 12.40 12.50 0.10 0.81% 12.45 331 12.50 81 17.12
2012-12-10 2313 8613064 1711 108062536 12.70 12.80 12.35 12.35 0.15 -1.2% 12.35 95 12.40 56 16.92
2012-12-11 2313 7077058 1680 87651612 12.50 12.55 12.25 12.35 0.00 0% 12.35 178 12.40 292 16.92
2012-12-12 2313 10157731 2070 127126663 12.55 12.65 12.40 12.45 0.10 0.81% 12.45 144 12.50 85 17.05
2012-12-13 2313 24011635 4838 306465343 12.50 12.95 12.50 12.85 0.40 3.21% 12.85 219 12.90 419 17.60
2012-12-14 2313 10394131 2191 130899906 12.80 12.80 12.50 12.55 0.30 -2.33% 12.50 816 12.55 266 17.19
2012-12-17 2313 9332569 2175 117802217 12.60 12.75 12.55 12.55 0.00 0% 12.55 170 12.60 45 17.19
2012-12-18 2313 11168170 2211 141377578 12.65 12.75 12.55 12.55 0.00 0% 12.55 752 12.60 160 17.19
2012-12-19 2313 11548526 2158 146556198 12.70 12.80 12.55 12.55 0.00 0% 12.55 600 12.60 23 17.19
2012-12-20 2313 6299500 1440 79224375 12.55 12.70 12.45 12.50 0.05 -0.4% 12.50 296 12.55 41 17.12
2012-12-21 2313 7262068 1436 90491335 12.60 12.65 12.35 12.35 0.15 -1.2% 12.35 872 12.40 5 16.92
2012-12-22 2313 4000954 896 49636330 12.50 12.50 12.30 12.35 0.00 0% 12.35 532 12.40 79 16.92
2012-12-24 2313 3355070 844 41673713 12.45 12.50 12.35 12.35 0.00 0% 12.35 87 12.40 53 16.92
2012-12-25 2313 4126361 1149 51675711 12.50 12.60 12.40 12.55 0.20 1.62% 12.50 252 12.55 50 17.19
2012-12-26 2313 5098988 1328 64226999 12.55 12.70 12.50 12.50 0.05 -0.4% 12.50 355 12.55 51 17.12
2012-12-27 2313 13073861 2410 165965754 12.50 12.80 12.50 12.60 0.10 0.8% 12.60 13 12.65 20 17.26
2012-12-28 2313 8076735 1353 101566973 12.70 12.70 12.50 12.50 0.10 -0.79% 12.50 579 12.55 53 17.12