智邦(2345)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　13.80
0
0%		13.85
0.05
0.36%		13.75
-0.1
-0.72%		13.80
0.05
0.36%		13.70
-0.1
-0.72%		 　14.00
0.3
2.19%		14.65
0.65
4.64%		14.80
0.15
1.02%		14.80
0
0%		14.20
-0.6
-4.05%		 　14.40
0.2
1.41%		15.10
0.7
4.86%		14.90
-0.2
-1.32%		 　　　　　　　　　　15.60
0.7
4.7%		15.60
0
0%		14.5
2 月15.85
0.25
1.6%		15.75
-0.1
-0.63%		16.30
0.55
3.49%		16.65
0.35
2.15%		 16.40
-0.25
-1.5%		16.40
0
0%		16.75
0.35
2.13%		17.05
0.3
1.79%		16.85
-0.2
-1.17%		 　17.10
0.25
1.48%		16.95
-0.15
-0.88%		17.85
0.9
5.31%		18.00
0.15
0.84%		18.60
0.6
3.33%		 　18.80
0.2
1.08%		18.20
-0.6
-3.19%		18.30
0.1
0.55%		18.30
0
0%		18.05
-0.25
-1.37%		 　　　18.60
0.55
3.05%		 17.47
3 月18.30
-0.3
-1.61%		18.35
0.05
0.27%		18.35
0
0%		 18.50
0.15
0.82%		17.60
-0.9
-4.86%		17.65
0.05
0.28%		17.70
0.05
0.28%		18.60
0.9
5.08%		 　18.50
-0.1
-0.54%		18.30
-0.2
-1.08%		18.30
0
0%		18.50
0.2
1.09%		18.95
0.45
2.43%		 　18.50
-0.45
-2.37%		18.30
-0.2
-1.08%		18.25
-0.05
-0.27%		18.75
0.5
2.74%		18.60
-0.15
-0.8%		 　18.55
-0.05
-0.27%		18.20
-0.35
-1.89%		18.30
0.1
0.55%		17.20
-1.1
-6.01%		17.85
0.65
3.78%		 18.29
4 月　18.00
0.15
0.84%		17.40
-0.6
-3.33%		 16.80
-0.6
-3.45%		17.25
0.45
2.68%		 　17.35
0.1
0.58%		17.70
0.35
2.02%		17.60
-0.1
-0.56%		17.55
-0.05
-0.28%		17.75
0.2
1.14%		 　17.35
-0.4
-2.25%		16.85
-0.5
-2.88%		17.25
0.4
2.37%		18.35
1.1
6.38%		18.15
-0.2
-1.09%		 　17.90
-0.25
-1.38%		17.90
0
0%		18.05
0.15
0.84%		17.80
-0.25
-1.39%		17.80
0
0%		 　17.15
-0.65
-3.65%		 17.55
5 月　17.75
0.6
3.5%		17.90
0.15
0.85%		18.05
0.15
0.84%		 　17.65
-0.4
-2.22%		17.70
0.05
0.28%		17.95
0.25
1.41%		17.90
-0.05
-0.28%		17.25
-0.65
-3.63%		 　17.05
-0.2
-1.16%		17.20
0.15
0.88%		17.15
-0.05
-0.29%		17.15
0
0%		16.40
-0.75
-4.37%		 　16.50
0.1
0.61%		17.15
0.65
3.94%		16.80
-0.35
-2.04%		16.85
0.05
0.3%		16.50
-0.35
-2.08%		 　16.65
0.15
0.91%		17.50
0.85
5.11%		17.40
-0.1
-0.57%		17.50
0.1
0.57%		17.22
6 月17.00
-0.5
-2.86%		 　16.00
-1
-5.88%		16.30
0.3
1.88%		16.45
0.15
0.92%		16.35
-0.1
-0.61%		16.30
-0.05
-0.31%		 　16.60
0.3
1.84%		16.50
-0.1
-0.6%		16.60
0.1
0.61%		16.60
0
0%		15.85
-0.75
-4.52%		 　16.60
0.75
4.73%		16.50
-0.1
-0.6%		16.65
0.15
0.91%		16.65
0
0%		16.55
-0.1
-0.6%		 　16.65
0.1
0.6%		16.40
-0.25
-1.5%		16.50
0.1
0.61%		16.75
0.25
1.52%		16.90
0.15
0.9%		 16.54
7 月　16.95
0.05
0.3%		17.05
0.1
0.59%		17.05
0
0%		17.10
0.05
0.29%		17.10
0
0%		 　17.15
0.05
0.29%		17.00
-0.15
-0.87%		16.95
-0.05
-0.29%		16.80
-0.15
-0.88%		16.65
-0.15
-0.89%		 　16.75
0.1
0.6%		16.85
0.1
0.6%		16.55
-0.3
-1.78%		16.65
0.1
0.6%		16.65
0
0%		 　16.50
-0.15
-0.9%		16.55
0.05
0.3%		16.65
0.1
0.6%		16.60
-0.05
-0.3%		16.65
0.05
0.3%		 　16.95
0.3
1.8%		16.05
-0.9
-5.31%		16.79
8 月15.85
-0.2
-1.25%		 16.10
0.25
1.58%		 　16.15
0.05
0.31%		15.90
-0.25
-1.55%		16.00
0.1
0.63%		16.10
0.1
0.63%		16.35
0.25
1.55%		 　15.90
-0.45
-2.75%		15.95
0.05
0.31%		15.80
-0.15
-0.94%		15.90
0.1
0.63%		16.05
0.15
0.94%		 　15.90
-0.15
-0.93%		15.85
-0.05
-0.31%		15.85
0
0%		15.90
0.05
0.32%		15.90
0
0%		 　15.95
0.05
0.31%		15.80
-0.15
-0.94%		15.75
-0.05
-0.32%		15.60
-0.15
-0.95%		15.50
-0.1
-0.64%		15.93
9 月 　16.00
0.5
3.23%		15.95
-0.05
-0.31%		15.65
-0.3
-1.88%		15.55
-0.1
-0.64%		15.55
0
0%		 　15.55
0
0%		15.55
0
0%		15.65
0.1
0.64%		16.00
0.35
2.24%		15.95
-0.05
-0.31%		 　16.15
0.2
1.25%		15.95
-0.2
-1.24%		16.00
0.05
0.31%		15.90
-0.1
-0.63%		15.90
0
0%		 　16.05
0.15
0.94%		16.05
0
0%		15.80
-0.25
-1.56%		15.85
0.05
0.32%		15.80
-0.05
-0.32%		 15.85
10 月15.80
0
0%		15.75
-0.05
-0.32%		15.70
-0.05
-0.32%		15.80
0.1
0.64%		15.70
-0.1
-0.63%		 　15.55
-0.15
-0.96%		15.50
-0.05
-0.32%		 15.10
-0.4
-2.58%		15.05
-0.05
-0.33%		 　14.75
-0.3
-1.99%		14.85
0.1
0.68%		14.90
0.05
0.34%		15.05
0.15
1.01%		14.85
-0.2
-1.33%		 　14.65
-0.2
-1.35%		14.85
0.2
1.37%		14.75
-0.1
-0.67%		14.50
-0.25
-1.69%		13.65
-0.85
-5.86%		 　13.30
-0.35
-2.56%		14.20
0.9
6.77%		14.50
0.3
2.11%		14.89
11 月14.60
0.1
0.69%		14.55
-0.05
-0.34%		 　14.55
0
0%		14.65
0.1
0.69%		14.75
0.1
0.68%		14.55
-0.2
-1.36%		14.70
0.15
1.03%		 　14.45
-0.25
-1.7%		14.25
-0.2
-1.38%		14.45
0.2
1.4%		14.45
0
0%		14.40
-0.05
-0.35%		 　14.35
-0.05
-0.35%		14.25
-0.1
-0.7%		14.00
-0.25
-1.75%		14.05
0.05
0.36%		14.40
0.35
2.49%		 　14.60
0.2
1.39%		14.60
0
0%		14.70
0.1
0.68%		15.00
0.3
2.04%		15.10
0.1
0.67%		 14.54
12 月　　15.10
0
0%		15.40
0.3
1.99%		15.35
-0.05
-0.32%		15.25
-0.1
-0.65%		15.15
-0.1
-0.66%		 　14.95
-0.2
-1.32%		15.20
0.25
1.67%		15.40
0.2
1.32%		15.50
0.1
0.65%		15.45
-0.05
-0.32%		 　15.65
0.2
1.29%		15.65
0
0%		15.55
-0.1
-0.64%		15.45
-0.1
-0.64%		15.40
-0.05
-0.32%		15.75
0.35
2.27%		 16.15
0.4
2.54%		16.10
-0.05
-0.31%		16.00
-0.1
-0.62%		16.05
0.05
0.31%		16.15
0.1
0.62%		　　　15.56

說明:最高漲幅:6.77%最低跌幅:-6.01% 最高價:18.95最低價:13.30平均價:16.31,灰色底表示週末,漲144天(35.2)元,跌131天(-33.3)元,平盤34天
7%=1,6%=1,5%=9,4%=4,3%=10,2%=25,1%=68,0%=60,-0%=3,-1%=4,-2%=5,-3%=12,-4%=25,-5%=26,-6%=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 2345 827093 321 11428831 13.85 13.95 13.70 13.80 0.05 0% 13.75 90 13.80 39 10.62
2012-01-03 2345 1832600 431 25493680 13.95 14.00 13.80 13.85 0.05 0.36% 13.85 38 13.90 145 10.65
2012-01-04 2345 1765340 485 24538372 13.90 14.05 13.75 13.75 0.10 -0.72% 13.75 23 13.85 127 10.58
2012-01-05 2345 863676 319 11923937 13.80 13.90 13.75 13.80 0.05 0.36% 13.80 31 13.85 208 10.62
2012-01-06 2345 1569358 520 21714616 13.85 14.00 13.70 13.70 0.10 -0.72% 13.70 99 13.80 25 10.54
2012-01-09 2345 3616207 1038 50493198 13.70 14.05 13.70 14.00 0.30 2.19% 14.00 209 14.05 263 10.77
2012-01-10 2345 7998715 2508 115515783 14.20 14.70 14.15 14.65 0.65 4.64% 14.60 165 14.65 84 11.27
2012-01-11 2345 5998387 1791 87729666 14.85 14.85 14.35 14.80 0.15 1.02% 14.75 100 14.80 56 11.38
2012-01-12 2345 14597659 4227 220791118 14.90 15.45 14.70 14.80 0.00 0% 14.80 101 14.85 6 11.38
2012-01-13 2345 5583698 1845 81613822 15.00 15.10 14.20 14.20 0.60 -4.05% 14.20 319 14.25 3 10.92
2012-01-16 2345 4718102 1321 68006849 14.50 14.60 14.15 14.40 0.20 1.41% 14.35 84 14.40 257 11.08
2012-01-17 2345 8384248 2184 125501720 14.70 15.10 14.70 15.10 0.70 4.86% 15.05 6 15.10 132 11.62
2012-01-18 2345 5215922 1514 78464533 15.20 15.35 14.85 14.90 0.20 -1.32% 14.90 243 14.95 198 11.46
2012-01-30 2345 9275155 2332 143159239 15.20 15.70 15.15 15.60 0.70 4.7% 15.60 24 15.65 88 12.00
2012-01-31 2345 5431638 1662 85016280 15.60 15.80 15.45 15.60 0.00 0% 15.55 130 15.60 17 12.00
2012-02-01 2345 5631806 1508 89293311 15.70 16.00 15.60 15.85 0.25 1.6% 15.85 101 15.90 54 12.19
2012-02-02 2345 6042204 1787 96139581 16.10 16.20 15.70 15.75 0.10 -0.63% 15.75 200 15.80 38 12.12
2012-02-03 2345 14913258 3486 242407657 15.80 16.50 15.70 16.30 0.55 3.49% 16.30 3 16.35 67 12.44
2012-02-04 2345 13870106 3750 231604825 16.50 17.10 16.10 16.65 0.35 2.15% 16.60 161 16.65 84 12.71
2012-02-06 2345 4760719 1555 78000605 16.65 16.65 16.20 16.40 0.25 -1.5% 16.40 37 16.45 74 12.52
2012-02-07 2345 3316153 1262 54354075 16.35 16.55 16.20 16.40 0.00 0% 16.35 197 16.40 18 12.52
2012-02-08 2345 6182991 1750 103469616 16.55 16.90 16.55 16.75 0.35 2.13% 16.75 4 16.80 132 12.79
2012-02-09 2345 8837587 2676 150012367 16.85 17.15 16.75 17.05 0.30 1.79% 17.00 163 17.05 101 13.02
2012-02-10 2345 4763438 1578 80594183 17.10 17.20 16.75 16.85 0.20 -1.17% 16.80 147 16.85 6 12.86
2012-02-13 2345 5732875 1689 97398175 16.80 17.20 16.70 17.10 0.25 1.48% 17.05 400 17.10 14 13.05
2012-02-14 2345 3523677 1266 60149543 17.20 17.40 16.90 16.95 0.15 -0.88% 16.95 90 17.00 6 12.94
2012-02-15 2345 11739269 2844 204486533 17.20 18.00 16.95 17.85 0.90 5.31% 17.80 16 17.85 287 13.63
2012-02-16 2345 22155786 4883 399729062 17.90 18.25 17.85 18.00 0.15 0.84% 17.95 86 18.00 144 13.74
2012-02-17 2345 15083564 4521 282392230 18.90 19.00 18.30 18.60 0.60 3.33% 18.60 117 18.65 48 14.20
2012-02-20 2345 11998341 3565 227309510 19.00 19.30 18.60 18.80 0.20 1.08% 18.75 56 18.80 17 14.35
2012-02-21 2345 6307241 2250 115597266 18.70 18.70 18.10 18.20 0.60 -3.19% 18.20 476 18.25 30 13.89
2012-02-22 2345 4740495 1656 87089636 18.20 18.55 18.10 18.30 0.10 0.55% 18.30 59 18.35 118 13.97
2012-02-23 2345 4792853 1540 88478398 18.20 18.65 18.15 18.30 0.00 0% 18.30 66 18.35 100 13.97
2012-02-24 2345 3227383 1205 58625344 18.50 18.50 18.05 18.05 0.25 -1.37% 18.05 143 18.15 11 13.78
2012-02-29 2345 5503039 1721 100663599 18.20 18.60 17.95 18.60 0.55 3.05% 18.55 45 18.60 169 14.20
2012-03-01 2345 6118164 1703 113197306 18.70 18.80 18.25 18.30 0.30 -1.61% 18.30 130 18.35 27 13.97
2012-03-02 2345 3162178 1146 58015573 18.40 18.50 18.25 18.35 0.05 0.27% 18.35 5 18.40 9 14.01
2012-03-03 2345 3538864 1211 65429581 18.45 18.75 18.25 18.35 0.00 0% 18.35 75 18.40 8 14.01
2012-03-05 2345 7254638 2396 135448497 18.40 18.90 18.35 18.50 0.15 0.82% 18.45 34 18.50 75 14.12
2012-03-06 2345 5756020 2151 101368737 18.50 18.55 17.25 17.60 0.90 -4.86% 17.55 111 17.60 34 13.44
2012-03-07 2345 3596536 1258 62738700 17.00 17.80 16.90 17.65 0.05 0.28% 17.65 9 17.70 43 13.47
2012-03-08 2345 2733261 999 48639203 17.85 17.95 17.70 17.70 0.05 0.28% 17.70 144 17.75 14 13.51
2012-03-09 2345 8947374 2792 165312223 18.25 18.70 18.20 18.60 0.90 5.08% 18.60 211 18.65 143 14.20
2012-03-12 2345 6564523 2001 122365111 18.80 18.90 18.40 18.50 0.10 -0.54% 18.45 270 18.50 13 14.12
2012-03-13 2345 3582730 1193 66252790 18.70 18.75 18.30 18.30 0.20 -1.08% 18.30 134 18.35 8 13.97
2012-03-14 2345 3557813 1146 65520468 18.50 18.65 18.30 18.30 0.00 0% 18.30 124 18.40 34 13.97
2012-03-15 2345 3855078 1169 71320270 18.40 18.65 18.30 18.50 0.20 1.09% 18.45 164 18.50 40 14.12
2012-03-16 2345 9499746 2183 178085578 18.55 18.95 18.45 18.95 0.45 2.43% 18.95 58 19.00 720 14.47
2012-03-19 2345 10471630 2303 196808905 19.00 19.15 18.40 18.50 0.45 -2.37% 18.50 88 18.55 8 14.12
2012-03-20 2345 2728843 1041 50134616 18.50 18.55 18.30 18.30 0.20 -1.08% 18.30 47 18.35 25 13.97
2012-03-21 2345 1964803 957 36035396 18.25 18.45 18.20 18.25 0.05 -0.27% 18.25 60 18.30 2 13.93
2012-03-22 2345 6708765 2262 125928418 18.55 18.95 18.55 18.75 0.50 2.74% 18.75 4 18.80 137 14.31
2012-03-23 2345 3037652 895 56733232 18.90 18.90 18.55 18.60 0.15 -0.8% 18.60 185 18.65 8 14.20
2012-03-26 2345 1685770 679 31342021 18.75 18.75 18.50 18.55 0.05 -0.27% 18.55 20 18.60 43 14.16
2012-03-27 2345 3163823 939 58160266 18.65 18.70 18.20 18.20 0.35 -1.89% 18.20 185 18.25 1 13.89
2012-03-28 2345 2115094 642 38855906 18.30 18.55 18.25 18.30 0.10 0.55% 18.30 32 18.35 38 13.97
2012-03-29 2345 7158098 2366 124615775 18.30 18.30 17.05 17.20 1.10 -6.01% 17.20 43 17.25 19 13.13
2012-03-30 2345 4270568 1470 75308583 17.25 18.00 17.25 17.85 0.65 3.78% 17.85 110 17.90 10 13.63
2012-04-02 2345 2981307 855 53521626 18.00 18.05 17.80 18.00 0.15 0.84% 18.00 21 18.05 34 10.84
2012-04-03 2345 4063435 1290 71617415 18.00 18.15 17.25 17.40 0.60 -3.33% 17.35 80 17.40 16 10.48
2012-04-05 2345 5242102 1522 86882157 17.00 17.05 16.20 16.80 0.60 -3.45% 16.80 17 16.85 41 10.12
2012-04-06 2345 3049619 1025 52507421 16.90 17.45 16.90 17.25 0.45 2.68% 17.20 61 17.25 16 10.39
2012-04-09 2345 1847725 741 31735902 17.00 17.40 16.80 17.35 0.10 0.58% 17.30 92 17.35 86 10.45
2012-04-10 2345 4061456 1445 72168535 17.50 18.00 17.50 17.70 0.35 2.02% 17.65 30 17.70 12 10.66
2012-04-11 2345 2146843 738 37604986 17.30 17.75 17.30 17.60 0.10 -0.56% 17.55 40 17.60 6 10.60
2012-04-12 2345 2606531 704 45981387 17.70 17.75 17.55 17.55 0.05 -0.28% 17.55 25 17.60 45 10.57
2012-04-13 2345 2739405 854 48691090 17.70 17.85 17.65 17.75 0.20 1.14% 17.75 186 17.80 100 10.69
2012-04-16 2345 1902865 609 33322508 17.80 17.80 17.35 17.35 0.40 -2.25% 17.35 82 17.40 2 10.45
2012-04-17 2345 2523551 857 43181917 17.55 17.55 16.85 16.85 0.50 -2.88% 16.85 96 17.00 43 10.15
2012-04-18 2345 2980399 1049 51458534 17.10 17.50 17.00 17.25 0.40 2.37% 17.25 33 17.30 9 10.39
2012-04-19 2345 15017604 4537 272198245 17.60 18.45 17.60 18.35 1.10 6.38% 18.30 22 18.35 25 11.05
2012-04-20 2345 7622377 2364 139182696 18.35 18.45 17.90 18.15 0.20 -1.09% 18.10 22 18.15 8 10.93
2012-04-23 2345 3765041 1189 67650620 18.10 18.30 17.75 17.90 0.25 -1.38% 17.85 57 17.90 27 10.78
2012-04-24 2345 3448807 1041 61374607 17.70 18.05 17.55 17.90 0.00 0% 17.80 19 17.90 355 10.78
2012-04-25 2345 3710328 1097 66962581 17.95 18.15 17.95 18.05 0.15 0.84% 18.05 37 18.10 16 10.87
2012-04-26 2345 4225462 1340 76555369 18.10 18.35 17.80 17.80 0.25 -1.39% 17.75 171 17.85 1 10.72
2012-04-27 2345 4391262 1268 78950427 18.00 18.20 17.80 17.80 0.00 0% 17.80 49 17.85 15 10.72
2012-04-30 2345 5294459 1826 91426813 17.70 17.90 17.00 17.15 0.65 -3.65% 17.15 112 17.20 310 10.33
2012-05-02 2345 4937197 1590 87176668 17.15 17.85 17.15 17.75 0.60 3.5% 17.70 101 17.75 347 10.69
2012-05-03 2345 6028693 1845 108641327 17.80 18.25 17.65 17.90 0.15 0.85% 17.90 110 17.95 89 10.91
2012-05-04 2345 2705043 834 48799824 17.90 18.20 17.90 18.05 0.15 0.84% 18.00 67 18.05 39 11.01
2012-05-07 2345 1450937 574 25626228 17.75 17.75 17.50 17.65 0.40 -2.22% 17.65 102 17.70 8 10.76
2012-05-08 2345 1333292 431 23572560 17.85 17.90 17.50 17.70 0.05 0.28% 17.70 37 17.75 18 10.79
2012-05-09 2345 2556040 903 45282509 17.50 17.95 17.50 17.95 0.25 1.41% 17.85 35 17.95 3 10.95
2012-05-10 2345 5733452 1838 103676935 18.15 18.25 17.90 17.90 0.05 -0.28% 17.90 5 17.95 56 10.91
2012-05-11 2345 4831832 1544 84096985 17.50 17.75 17.25 17.25 0.65 -3.63% 17.25 77 17.30 21 10.52
2012-05-14 2345 1429368 593 24524726 17.25 17.35 17.05 17.05 0.20 -1.16% 17.05 63 17.10 29 10.40
2012-05-15 2345 1334938 487 22767782 16.95 17.20 16.80 17.20 0.15 0.88% 17.15 70 17.20 32 10.49
2012-05-16 2345 1531856 551 26338579 17.20 17.30 17.05 17.15 0.05 -0.29% 17.15 40 17.20 29 10.46
2012-05-17 2345 1229884 463 21098306 17.40 17.40 17.00 17.15 0.00 0% 17.15 63 17.20 6 10.46
2012-05-18 2345 2247108 926 37523020 17.00 17.00 16.35 16.40 0.75 -4.37% 16.40 122 16.50 131 10.00
2012-05-21 2345 1056591 421 17510608 16.50 16.70 16.50 16.50 0.10 0.61% 16.50 81 16.55 9 10.06
2012-05-22 2345 1894879 738 32095897 16.95 17.15 16.75 17.15 0.65 3.94% 17.10 11 17.15 18 10.46
2012-05-23 2345 947863 416 15995235 17.10 17.10 16.75 16.80 0.35 -2.04% 16.80 20 16.85 5 10.24
2012-05-24 2345 2229310 745 37804554 16.85 17.10 16.75 16.85 0.05 0.3% 16.85 32 16.90 141 10.27
2012-05-25 2345 1209574 412 20179665 16.85 16.95 16.50 16.50 0.35 -2.08% 16.50 150 16.55 30 10.06
2012-05-28 2345 917121 351 15202358 16.50 16.70 16.45 16.65 0.15 0.91% 16.60 35 16.65 4 10.15
2012-05-29 2345 2422968 898 41857433 16.65 17.50 16.65 17.50 0.85 5.11% 17.45 10 17.50 5 10.67
2012-05-30 2345 2070214 655 36086119 17.50 17.60 17.25 17.40 0.10 -0.57% 17.40 53 17.45 7 10.61
2012-05-31 2345 1274890 496 22148971 17.35 17.50 17.15 17.50 0.10 0.57% 17.45 10 17.50 58 10.67
2012-06-01 2345 1331714 469 22901488 17.45 17.45 16.95 17.00 0.50 -2.86% 17.00 15 17.05 1 10.37
2012-06-04 2345 2775702 1017 44797982 16.50 16.60 15.85 16.00 1.00 -5.88% 16.00 142 16.10 10 9.76
2012-06-05 2345 1172315 482 19170477 16.45 16.45 16.20 16.30 0.30 1.88% 16.25 112 16.30 2 9.94
2012-06-06 2345 1216470 389 19942926 16.30 16.50 16.25 16.45 0.15 0.92% 16.40 33 16.45 42 10.03
2012-06-07 2345 835573 424 13821950 16.60 16.70 16.35 16.35 0.10 -0.61% 16.35 34 16.40 100 9.97
2012-06-08 2345 492591 244 8072510 16.40 16.50 16.30 16.30 0.05 -0.31% 16.30 58 16.35 9 9.94
2012-06-11 2345 1024742 419 17060612 16.60 16.75 16.60 16.60 0.30 1.84% 16.60 37 16.65 3 10.12
2012-06-12 2345 860000 351 14195700 16.45 16.60 16.40 16.50 0.10 -0.6% 16.50 7 16.55 4 10.06
2012-06-13 2345 644993 304 10709582 16.50 16.70 16.50 16.60 0.10 0.61% 16.60 28 16.65 43 10.12
2012-06-14 2345 692201 339 11496962 16.65 16.70 16.50 16.60 0.00 0% 16.55 24 16.60 9 10.12
2012-06-15 2345 3469178 1258 56612598 16.45 16.70 15.85 15.85 0.75 -4.52% 15.80 29 15.85 45 9.66
2012-06-18 2345 2046993 699 33842127 16.60 16.65 16.45 16.60 0.75 4.73% 16.55 41 16.60 16 10.12
2012-06-19 2345 1359491 482 22518247 16.65 16.65 16.50 16.50 0.10 -0.6% 16.50 105 16.60 43 10.06
2012-06-20 2345 1240071 571 20741572 16.70 16.80 16.65 16.65 0.15 0.91% 16.65 30 16.70 4 10.15
2012-06-21 2345 1060561 433 17628109 16.75 16.75 16.50 16.65 0.00 0% 16.60 25 16.65 24 10.15
2012-06-22 2345 995803 524 16395795 16.40 16.55 16.30 16.55 0.10 -0.6% 16.55 1 16.60 44 10.09
2012-06-25 2345 531279 270 8800039 16.55 16.65 16.45 16.65 0.10 0.6% 16.60 39 16.65 78 10.15
2012-06-26 2345 1061257 529 17455137 16.50 16.55 16.40 16.40 0.25 -1.5% 16.40 91 16.50 5 10.00
2012-06-27 2345 762787 335 12619381 16.35 16.60 16.35 16.50 0.10 0.61% 16.50 98 16.55 1 10.06
2012-06-28 2345 3069844 1125 51743144 16.60 17.00 16.60 16.75 0.25 1.52% 16.75 29 16.80 12 10.21
2012-06-29 2345 1314614 498 22116258 16.85 16.90 16.70 16.90 0.15 0.9% 16.85 47 16.90 87 10.30
2012-07-02 2345 1417843 459 24078184 17.00 17.00 16.90 16.95 0.05 0.3% 16.95 47 17.00 20 10.34
2012-07-03 2345 1094855 377 18711090 16.95 17.15 16.95 17.05 0.10 0.59% 17.05 74 17.10 26 10.40
2012-07-04 2345 1294975 588 22162312 17.15 17.20 17.05 17.05 0.00 0% 17.05 126 17.10 34 10.46
2012-07-05 2345 1781015 654 30646201 17.10 17.35 17.05 17.10 0.05 0.29% 17.10 236 17.15 7 10.49
2012-07-06 2345 1311384 487 22411510 17.20 17.25 17.00 17.10 0.00 0% 17.05 142 17.10 135 10.49
2012-07-09 2345 1217725 374 20889305 17.05 17.30 17.05 17.15 0.05 0.29% 17.15 4 17.20 25 10.52
2012-07-10 2345 815636 360 13926862 17.20 17.25 16.95 17.00 0.15 -0.87% 17.00 161 17.05 30 10.43
2012-07-11 2345 1251606 634 21289656 17.05 17.10 16.90 16.95 0.05 -0.29% 16.95 97 17.00 29 10.40
2012-07-12 2345 842452 363 14225142 16.95 17.05 16.80 16.80 0.15 -0.88% 16.80 152 16.90 36 10.31
2012-07-13 2345 862870 407 14426126 16.80 16.85 16.60 16.65 0.15 -0.89% 16.65 33 16.70 4 10.21
2012-07-16 2345 659166 275 11055566 16.70 16.85 16.70 16.75 0.10 0.6% 16.75 1 16.80 3 10.28
2012-07-17 2345 888541 369 14929506 16.75 16.90 16.75 16.85 0.10 0.6% 16.80 23 16.85 17 10.34
2012-07-18 2345 1949870 833 32437555 16.95 16.95 16.50 16.55 0.30 -1.78% 16.50 149 16.55 2 10.15
2012-07-19 2345 1224617 656 20354613 16.80 16.80 16.50 16.65 0.10 0.6% 16.65 32 16.70 37 10.21
2012-07-20 2345 537516 230 8970188 16.60 16.75 16.60 16.65 0.00 0% 16.65 93 16.70 8 10.21
2012-07-23 2345 1059424 550 17564342 16.65 16.65 16.50 16.50 0.15 -0.9% 16.50 171 16.65 59 10.12
2012-07-24 2345 679226 329 11235286 16.40 16.65 16.40 16.55 0.05 0.3% 16.50 124 16.55 35 10.15
2012-07-25 2345 1045061 376 17323157 16.55 16.65 16.50 16.65 0.10 0.6% 16.60 4 16.65 46 10.21
2012-07-26 2345 1288567 450 21432956 16.70 16.80 16.55 16.60 0.05 -0.3% 16.60 73 16.65 77 10.18
2012-07-27 2345 2329447 869 38863427 16.60 16.75 16.60 16.65 0.05 0.3% 16.65 137 16.70 29 10.21
2012-07-30 2345 4193692 1186 70836219 16.80 17.00 16.70 16.95 0.30 1.8% 16.90 168 16.95 76 10.40
2012-07-31 2345 5445180 1561 85945980 15.50 16.10 15.50 16.05 0.00 -5.31% 16.05 33 16.10 112 9.85
2012-08-01 2345 4451760 1528 70974389 16.05 16.05 15.80 15.85 0.20 -1.25% 15.85 6 15.90 3 9.72
2012-08-03 2345 4948402 1356 78576132 15.75 16.15 15.55 16.10 0.25 1.58% 16.10 11 16.15 129 9.88
2012-08-06 2345 3635700 1072 58797947 16.35 16.35 16.05 16.15 0.05 0.31% 16.10 34 16.15 4 9.91
2012-08-07 2345 1568017 584 25026212 16.15 16.15 15.85 15.90 0.25 -1.55% 15.90 63 15.95 19 9.75
2012-08-08 2345 2017564 626 32257389 16.00 16.10 15.90 16.00 0.10 0.63% 15.95 213 16.00 28 9.82
2012-08-09 2345 2978310 862 47734260 16.00 16.15 15.90 16.10 0.10 0.63% 16.10 20 16.15 121 9.88
2012-08-10 2345 5603223 1732 91146617 16.15 16.40 16.10 16.35 0.25 1.55% 16.30 106 16.35 213 10.03
2012-08-13 2345 3766746 1596 60315517 16.25 16.30 15.90 15.90 0.45 -2.75% 15.90 251 15.95 44 9.75
2012-08-14 2345 1220210 515 19465190 15.95 16.05 15.90 15.95 0.05 0.31% 15.95 40 16.00 195 9.79
2012-08-15 2345 1330377 486 21142698 16.00 16.00 15.80 15.80 0.15 -0.94% 15.80 152 15.85 10 9.69
2012-08-16 2345 1538831 561 24509808 15.90 16.05 15.85 15.90 0.10 0.63% 15.90 44 15.95 65 9.75
2012-08-17 2345 1400554 620 22434214 16.00 16.10 15.95 16.05 0.15 0.94% 16.05 8 16.10 152 9.85
2012-08-20 2345 2024287 592 32434355 16.05 16.10 15.90 15.90 0.15 -0.93% 15.90 17 15.95 7 9.75
2012-08-21 2345 1633300 706 26047397 15.90 16.10 15.85 15.85 0.05 -0.31% 15.85 114 15.90 99 9.72
2012-08-22 2345 1366484 602 21701738 15.85 16.00 15.80 15.85 0.00 0% 15.85 4 15.90 98 9.72
2012-08-23 2345 1582331 607 25236172 15.85 16.00 15.85 15.90 0.05 0.32% 15.90 47 15.95 1 9.75
2012-08-24 2345 1141928 343 18150200 15.90 15.95 15.85 15.90 0.00 0% 15.85 228 15.90 2 9.75
2012-08-27 2345 1966153 664 31550984 16.00 16.15 15.95 15.95 0.05 0.31% 15.95 148 16.00 3 9.79
2012-08-28 2345 1849846 621 29489156 16.00 16.15 15.80 15.80 0.15 -0.94% 15.80 265 15.90 11 9.69
2012-08-29 2345 1118468 398 17638914 15.80 15.90 15.70 15.75 0.05 -0.32% 15.70 157 15.75 117 9.66
2012-08-30 2345 1612140 662 25286698 15.75 15.85 15.60 15.60 0.15 -0.95% 15.60 105 15.65 81 9.57
2012-08-31 2345 1460759 500 22707159 15.60 15.70 15.50 15.50 0.10 -0.64% 15.50 93 15.55 17 9.51
2012-09-03 2345 2930254 865 46476975 15.70 16.00 15.65 16.00 0.50 3.23% 15.95 42 16.00 160 9.14
2012-09-04 2345 2328759 792 37210759 16.10 16.10 15.85 15.95 0.05 -0.31% 15.90 61 15.95 240 9.11
2012-09-05 2345 1720109 624 27046400 15.90 15.90 15.65 15.65 0.30 -1.88% 15.65 30 15.70 73 8.94
2012-09-06 2345 1515619 553 23688061 15.65 15.80 15.55 15.55 0.10 -0.64% 15.50 510 15.55 69 8.89
2012-09-07 2345 1018840 471 15952097 15.75 15.75 15.55 15.55 0.00 0% 15.55 47 15.65 28 8.89
2012-09-10 2345 892787 402 13924119 15.55 15.65 15.55 15.55 0.00 0% 15.55 81 15.60 20 8.89
2012-09-11 2345 996276 379 15518485 15.55 15.65 15.50 15.55 0.00 0% 15.55 119 15.60 6 8.89
2012-09-12 2345 1379457 488 21550646 15.60 15.70 15.60 15.65 0.10 0.64% 15.60 60 15.65 7 8.94
2012-09-13 2345 4353503 1477 69427929 15.80 16.10 15.70 16.00 0.35 2.24% 15.95 29 16.00 18 9.14
2012-09-14 2345 2834532 976 45351291 16.15 16.15 15.90 15.95 0.05 -0.31% 15.95 154 16.00 22 9.11
2012-09-17 2345 6535506 1624 105098733 16.10 16.30 15.75 16.15 0.20 1.25% 16.10 148 16.15 27 9.23
2012-09-18 2345 1906778 657 30468102 16.05 16.05 15.90 15.95 0.20 -1.24% 15.95 106 16.00 7 9.11
2012-09-19 2345 1481485 479 23734960 16.00 16.15 15.90 16.00 0.05 0.31% 15.95 95 16.00 2 9.14
2012-09-20 2345 978465 370 15619214 16.10 16.10 15.90 15.90 0.10 -0.62% 15.90 19 15.95 6 9.09
2012-09-21 2345 1134745 355 18093087 15.90 16.05 15.90 15.90 0.00 0% 15.90 84 15.95 6 9.09
2012-09-24 2345 2585305 861 41698428 16.05 16.20 16.05 16.05 0.15 0.94% 16.05 55 16.15 45 9.17
2012-09-25 2345 2072805 545 33146480 16.10 16.10 15.90 16.05 0.00 0% 16.05 12 16.10 115 9.17
2012-09-26 2345 948604 333 15063236 16.00 16.00 15.80 15.80 0.25 -1.56% 15.80 302 15.85 15 9.03
2012-09-27 2345 767926 338 12169875 15.80 15.90 15.80 15.85 0.05 0.32% 15.85 65 15.90 100 9.06
2012-09-28 2345 964887 308 15265452 15.90 16.00 15.75 15.80 0.05 -0.32% 15.80 166 15.85 56 9.03
2012-10-01 2345 653047 247 10294625 15.65 15.95 15.65 15.80 0.00 0% 15.75 12 15.80 7 9.03
2012-10-02 2345 501610 245 7922760 15.80 15.90 15.75 15.75 0.05 -0.32% 15.75 32 15.80 2 9.00
2012-10-03 2345 484118 206 7624639 15.80 15.85 15.70 15.70 0.05 -0.32% 15.70 123 15.75 17 8.97
2012-10-04 2345 937926 398 14777476 15.80 15.85 15.65 15.80 0.10 0.64% 15.75 53 15.80 57 9.03
2012-10-05 2345 734938 310 11568117 15.75 15.85 15.70 15.70 0.10 -0.63% 15.70 93 15.75 20 8.97
2012-10-08 2345 719909 294 11236427 15.70 15.75 15.55 15.55 0.15 -0.96% 15.55 96 15.60 42 8.89
2012-10-09 2345 832221 372 12909902 15.55 15.65 15.45 15.50 0.05 -0.32% 15.50 19 15.55 61 8.86
2012-10-11 2345 1803065 552 27283876 15.00 15.40 15.00 15.10 0.40 -2.58% 15.05 105 15.10 111 8.63
2012-10-12 2345 666225 292 10056831 15.05 15.25 15.00 15.05 0.05 -0.33% 15.05 80 15.10 18 8.60
2012-10-15 2345 1007572 334 14989591 15.05 15.15 14.75 14.75 0.30 -1.99% 14.75 45 14.80 22 8.43
2012-10-16 2345 715890 275 10627806 14.80 14.95 14.80 14.85 0.10 0.68% 14.80 36 14.85 26 8.49
2012-10-17 2345 744169 350 11129308 14.90 15.05 14.90 14.90 0.05 0.34% 14.90 122 14.95 49 8.51
2012-10-18 2345 945949 344 14268823 15.10 15.25 14.95 15.05 0.15 1.01% 15.05 36 15.10 40 8.60
2012-10-19 2345 546412 197 8156513 15.00 15.05 14.85 14.85 0.20 -1.33% 14.85 30 14.90 10 8.49
2012-10-22 2345 723203 325 10515218 14.60 14.70 14.45 14.65 0.20 -1.35% 14.60 34 14.65 11 8.37
2012-10-23 2345 776132 329 11524737 14.70 15.00 14.65 14.85 0.20 1.37% 14.85 44 14.90 10 8.49
2012-10-24 2345 322102 163 4759244 14.70 14.90 14.70 14.75 0.10 -0.67% 14.75 18 14.80 4 8.43
2012-10-25 2345 557752 293 8156310 14.70 14.95 14.50 14.50 0.25 -1.69% 14.50 50 14.55 9 8.29
2012-10-26 2345 2566524 801 36026742 14.50 14.65 13.55 13.65 0.85 -5.86% 13.65 15 13.70 74 7.80
2012-10-29 2345 1362555 578 18449272 13.70 13.85 13.25 13.30 0.35 -2.56% 13.30 4 13.35 23 7.60
2012-10-30 2345 860027 322 12192224 14.20 14.20 14.00 14.20 0.90 6.77% 14.20 2894 0.00 0 8.11
2012-10-31 2345 3078682 1190 44582434 14.50 14.75 14.30 14.50 0.30 2.11% 14.45 2 14.50 60 8.29
2012-11-01 2345 1943907 963 28057176 14.50 14.60 14.20 14.60 0.10 0.69% 14.55 45 14.60 27 7.81
2012-11-02 2345 1286069 453 18878449 14.80 14.85 14.50 14.55 0.05 -0.34% 14.55 61 14.60 3 7.78
2012-11-05 2345 886575 318 12823686 14.55 14.55 14.35 14.55 0.00 0% 14.55 15 14.60 68 7.78
2012-11-06 2345 519520 232 7596687 14.70 14.70 14.55 14.65 0.10 0.69% 14.65 18 14.70 50 7.83
2012-11-07 2345 887634 328 13073744 14.75 14.80 14.65 14.75 0.10 0.68% 14.75 25 14.80 79 7.89
2012-11-08 2345 1070936 330 15558208 14.45 14.65 14.45 14.55 0.20 -1.36% 14.55 5 14.60 64 7.78
2012-11-09 2345 872199 333 12765427 14.50 14.70 14.45 14.70 0.15 1.03% 14.65 10 14.70 21 7.86
2012-11-12 2345 896792 345 12991981 14.55 14.60 14.35 14.45 0.25 -1.7% 14.45 81 14.55 7 7.73
2012-11-13 2345 712605 288 10213258 14.45 14.50 14.25 14.25 0.20 -1.38% 14.25 27 14.30 8 7.62
2012-11-14 2345 837504 376 11975328 14.10 14.45 14.10 14.45 0.20 1.4% 14.40 30 14.45 42 7.73
2012-11-15 2345 687394 299 9845385 14.30 14.55 14.15 14.45 0.00 0% 14.40 22 14.45 1 7.73
2012-11-16 2345 490563 289 7091628 14.35 14.55 14.35 14.40 0.05 -0.35% 14.40 34 14.45 8 7.70
2012-11-19 2345 368655 161 5306797 14.50 14.50 14.30 14.35 0.05 -0.35% 14.30 18 14.35 17 7.67
2012-11-20 2345 467852 204 6709985 14.45 14.50 14.20 14.25 0.10 -0.7% 14.25 6 14.30 15 7.62
2012-11-21 2345 1060656 497 14920310 14.30 14.30 13.90 14.00 0.25 -1.75% 13.95 68 14.00 11 7.49
2012-11-22 2345 759050 264 10637992 14.00 14.15 13.90 14.05 0.05 0.36% 14.00 11 14.05 18 7.51
2012-11-23 2345 1285509 485 18304474 14.05 14.45 14.05 14.40 0.35 2.49% 14.35 37 14.40 11 7.70
2012-11-26 2345 1026743 450 14955701 14.50 14.65 14.45 14.60 0.20 1.39% 14.55 67 14.60 1 7.81
2012-11-27 2345 575347 326 8383174 14.65 14.65 14.50 14.60 0.00 0% 14.55 34 14.60 9 7.81
2012-11-28 2345 962593 453 14084486 14.60 14.85 14.50 14.70 0.10 0.68% 14.70 6 14.75 25 7.86
2012-11-29 2345 5836980 1451 88336041 14.85 15.35 14.75 15.00 0.30 2.04% 15.00 75 15.05 6 8.02
2012-11-30 2345 1754581 750 26550477 15.10 15.25 15.00 15.10 0.10 0.67% 15.10 16 15.15 40 8.07
2012-12-03 2345 2042702 732 31008005 15.20 15.30 15.00 15.10 0.00 0% 15.10 81 15.15 1 8.07
2012-12-04 2345 2313382 737 35348778 15.10 15.50 15.10 15.40 0.30 1.99% 15.35 47 15.40 117 8.24
2012-12-05 2345 1121901 462 17214117 15.40 15.45 15.20 15.35 0.05 -0.32% 15.35 40 15.40 45 8.21
2012-12-06 2345 982623 328 15063978 15.35 15.45 15.25 15.25 0.10 -0.65% 15.25 8 15.30 41 8.16
2012-12-07 2345 1025801 321 15678586 15.35 15.40 15.15 15.15 0.10 -0.66% 15.15 85 15.20 14 8.10
2012-12-10 2345 1146780 440 17215026 15.15 15.25 14.80 14.95 0.20 -1.32% 14.90 55 14.95 3 7.99
2012-12-11 2345 1833919 689 27702371 15.10 15.25 14.95 15.20 0.25 1.67% 15.20 20 15.25 20 8.13
2012-12-12 2345 1429280 493 21965872 15.35 15.45 15.25 15.40 0.20 1.32% 15.35 32 15.40 76 8.24
2012-12-13 2345 1465328 533 22690450 15.40 15.55 15.40 15.50 0.10 0.65% 15.45 107 15.50 8 8.29
2012-12-14 2345 929442 363 14368048 15.45 15.55 15.40 15.45 0.05 -0.32% 15.45 2 15.50 78 8.26
2012-12-17 2345 1529099 513 23841582 15.50 15.70 15.40 15.65 0.20 1.29% 15.65 2 15.70 65 8.37
2012-12-18 2345 1310813 442 20539028 15.70 15.80 15.55 15.65 0.00 0% 15.65 16 15.70 80 8.37
2012-12-19 2345 773319 335 12094638 15.70 15.80 15.55 15.55 0.10 -0.64% 15.55 113 15.65 34 8.32
2012-12-20 2345 947878 350 14643804 15.55 15.65 15.30 15.45 0.10 -0.64% 15.40 20 15.45 14 8.26
2012-12-21 2345 653509 336 10037731 15.40 15.45 15.30 15.40 0.05 -0.32% 15.35 57 15.40 29 8.24
2012-12-22 2345 2527703 910 39850660 15.40 16.00 15.35 15.75 0.35 2.27% 15.75 47 15.80 29 8.42
2012-12-24 2345 6363689 1986 102545143 15.95 16.40 15.80 16.15 0.40 2.54% 16.15 29 16.20 178 8.64
2012-12-25 2345 2271968 865 36688618 16.15 16.30 16.00 16.10 0.05 -0.31% 16.10 136 16.15 33 8.61
2012-12-26 2345 1256284 489 20183821 16.10 16.20 16.00 16.00 0.10 -0.62% 16.00 190 16.05 17 8.56
2012-12-27 2345 918569 380 14730969 16.00 16.15 15.95 16.05 0.05 0.31% 16.00 37 16.05 54 8.58
2012-12-28 2345 1682706 644 27040962 16.05 16.20 15.95 16.15 0.10 0.62% 16.15 90 16.20 191 8.64