奇力新(2456)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　12.25
0
0%		12.40
0.15
1.22%		12.40
0
0%		12.60
0.2
1.61%		13.20
0.6
4.76%		 　13.05
-0.15
-1.14%		12.95
-0.1
-0.77%		12.80
-0.15
-1.16%		12.70
-0.1
-0.78%		12.50
-0.2
-1.57%		 　12.65
0.15
1.2%		13.15
0.5
3.95%		13.35
0.2
1.52%		 　　　　　　　　　　14.25
0.9
6.74%		14.55
0.3
2.11%		13.04
2 月14.80
0.25
1.72%		15.80
1
6.76%		15.75
-0.05
-0.32%		15.70
-0.05
-0.32%		 15.20
-0.5
-3.18%		15.50
0.3
1.97%		16.35
0.85
5.48%		16.75
0.4
2.45%		16.75
0
0%		 　17.00
0.25
1.49%		16.75
-0.25
-1.47%		16.95
0.2
1.19%		16.60
-0.35
-2.06%		16.55
-0.05
-0.3%		 　16.60
0.05
0.3%		16.40
-0.2
-1.2%		16.60
0.2
1.22%		16.65
0.05
0.3%		17.50
0.85
5.11%		 　　　17.40
-0.1
-0.57%		 16.5
3 月17.65
0.25
1.44%		17.80
0.15
0.85%		17.95
0.15
0.84%		 17.40
-0.55
-3.06%		17.35
-0.05
-0.29%		17.15
-0.2
-1.15%		17.80
0.65
3.79%		17.80
0
0%		 　17.65
-0.15
-0.84%		17.95
0.3
1.7%		17.85
-0.1
-0.56%		17.90
0.05
0.28%		17.85
-0.05
-0.28%		 　17.65
-0.2
-1.12%		17.25
-0.4
-2.27%		17.10
-0.15
-0.87%		17.25
0.15
0.88%		17.45
0.2
1.16%		 　17.15
-0.3
-1.72%		17.40
0.25
1.46%		17.15
-0.25
-1.44%		16.00
-1.15
-6.71%		16.25
0.25
1.56%		 17.37
4 月　15.75
-0.5
-3.08%		15.10
-0.65
-4.13%		 14.55
-0.55
-3.64%		15.55
1
6.87%		 　15.90
0.35
2.25%		16.00
0.1
0.63%		15.70
-0.3
-1.88%		16.00
0.3
1.91%		16.15
0.15
0.94%		 　16.00
-0.15
-0.93%		15.70
-0.3
-1.88%		15.80
0.1
0.64%		15.60
-0.2
-1.27%		15.40
-0.2
-1.28%		 　14.95
-0.45
-2.92%		14.85
-0.1
-0.67%		15.40
0.55
3.7%		15.05
-0.35
-2.27%		15.20
0.15
1%		 　14.50
-0.7
-4.61%		 15.4
5 月　15.40
0.9
6.21%		15.30
-0.1
-0.65%		15.85
0.55
3.59%		 　15.55
-0.3
-1.89%		15.85
0.3
1.93%		15.75
-0.1
-0.63%		15.65
-0.1
-0.63%		15.20
-0.45
-2.88%		 　15.00
-0.2
-1.32%		15.00
0
0%		14.70
-0.3
-2%		14.85
0.15
1.02%		14.25
-0.6
-4.04%		 　14.25
0
0%		14.70
0.45
3.16%		14.50
-0.2
-1.36%		14.40
-0.1
-0.69%		13.95
-0.45
-3.13%		 　14.10
0.15
1.08%		14.70
0.6
4.26%		14.90
0.2
1.36%		14.90
0
0%		14.91
6 月14.60
-0.3
-2.01%		 　13.85
-0.75
-5.14%		14.15
0.3
2.17%		14.55
0.4
2.83%		14.50
-0.05
-0.34%		14.30
-0.2
-1.38%		 　14.40
0.1
0.7%		14.45
0.05
0.35%		14.40
-0.05
-0.35%		14.45
0.05
0.35%		14.60
0.15
1.04%		 　14.80
0.2
1.37%		15.00
0.2
1.35%		14.85
-0.15
-1%		14.75
-0.1
-0.67%		14.60
-0.15
-1.02%		 　14.60
0
0%		14.40
-0.2
-1.37%		14.45
0.05
0.35%		14.50
0.05
0.35%		14.60
0.1
0.69%		 14.52
7 月　14.80
0.2
1.37%		14.85
0.05
0.34%		14.90
0.05
0.34%		14.85
-0.05
-0.34%		15.00
0.15
1.01%		 　14.70
-0.3
-2%		14.80
0.1
0.68%		14.75
-0.05
-0.34%		14.50
-0.25
-1.69%		14.15
-0.35
-2.41%		 　14.05
-0.1
-0.71%		14.15
0.1
0.71%		14.10
-0.05
-0.35%		14.15
0.05
0.35%		14.15
0
0%		 　13.95
-0.2
-1.41%		14.10
0.15
1.08%		14.15
0.05
0.35%		14.05
-0.1
-0.71%		15.00
0.95
6.76%		 　14.90
-0.1
-0.67%		14.80
-0.1
-0.67%		14.48
8 月14.95
0.15
1.01%		 14.85
-0.1
-0.67%		 　14.90
0.05
0.34%		15.05
0.15
1.01%		15.35
0.3
1.99%		15.60
0.25
1.63%		15.50
-0.1
-0.64%		 　15.60
0.1
0.65%		15.35
-0.25
-1.6%		15.45
0.1
0.65%		15.45
0
0%		15.75
0.3
1.94%		 　15.55
-0.2
-1.27%		15.55
0
0%		15.40
-0.15
-0.96%		15.60
0.2
1.3%		15.55
-0.05
-0.32%		 　15.70
0.15
0.96%		15.35
-0.35
-2.23%		15.45
0.1
0.65%		15.80
0.35
2.27%		16.00
0.2
1.27%		15.42
9 月 　16.35
0.35
2.19%		16.55
0.2
1.22%		16.60
0.05
0.3%		16.50
-0.1
-0.6%		16.50
0
0%		 　16.70
0.2
1.21%		16.45
-0.25
-1.5%		16.80
0.35
2.13%		17.55
0.75
4.46%		17.65
0.1
0.57%		 　17.70
0.05
0.28%		17.80
0.1
0.56%		17.60
-0.2
-1.12%		17.85
0.25
1.42%		18.00
0.15
0.84%		 　18.50
0.5
2.78%		18.40
-0.1
-0.54%		17.75
-0.65
-3.53%		18.80
1.05
5.92%		18.65
-0.15
-0.8%		 17.48
10 月18.00
-0.65
-3.49%		18.55
0.55
3.06%		18.25
-0.3
-1.62%		17.50
-0.75
-4.11%		17.30
-0.2
-1.14%		 　16.80
-0.5
-2.89%		16.80
0
0%		 16.45
-0.35
-2.08%		16.50
0.05
0.3%		 　16.50
0
0%		16.80
0.3
1.82%		16.85
0.05
0.3%		16.70
-0.15
-0.89%		16.65
-0.05
-0.3%		 　16.25
-0.4
-2.4%		16.35
0.1
0.62%		16.30
-0.05
-0.31%		15.85
-0.45
-2.76%		15.30
-0.55
-3.47%		 　14.60
-0.7
-4.58%		15.30
0.7
4.79%		15.70
0.4
2.61%		16.51
11 月15.70
0
0%		15.85
0.15
0.96%		 　15.70
-0.15
-0.95%		15.70
0
0%		15.50
-0.2
-1.27%		15.30
-0.2
-1.29%		15.50
0.2
1.31%		 　15.50
0
0%		15.20
-0.3
-1.94%		15.35
0.15
0.99%		15.25
-0.1
-0.65%		15.10
-0.15
-0.98%		 　14.95
-0.15
-0.99%		15.00
0.05
0.33%		14.75
-0.25
-1.67%		14.75
0
0%		15.40
0.65
4.41%		 　15.60
0.2
1.3%		15.55
-0.05
-0.32%		15.45
-0.1
-0.64%		15.70
0.25
1.62%		15.90
0.2
1.27%		 15.42
12 月　　15.90
0
0%		16.05
0.15
0.94%		16.00
-0.05
-0.31%		16.20
0.2
1.25%		16.10
-0.1
-0.62%		 　16.20
0.1
0.62%		16.25
0.05
0.31%		16.25
0
0%		16.35
0.1
0.62%		16.20
-0.15
-0.92%		 　16.00
-0.2
-1.23%		15.95
-0.05
-0.31%		16.00
0.05
0.31%		15.80
-0.2
-1.25%		15.75
-0.05
-0.32%		15.75
0
0%		 15.80
0.05
0.32%		16.05
0.25
1.58%		16.30
0.25
1.56%		16.25
-0.05
-0.31%		16.35
0.1
0.62%		　　　16.06

說明:最高漲幅:6.87%最低跌幅:-6.71% 最高價:18.80最低價:12.25平均價:15.67,灰色底表示週末,漲140天(36.8)元,跌143天(-37.95)元,平盤26天
7%=5,6%=3,5%=4,4%=7,3%=6,2%=24,1%=67,0%=50,-0%=1,-1%=6,-2%=6,-3%=18,-4%=18,-5%=26,-6%=68,

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 2456 472000 190 5863050 12.50 12.65 12.25 12.25 0.40 0% 12.25 34 12.30 1 10.21
2012-01-03 2456 971051 294 12210887 12.50 12.75 12.30 12.40 0.15 1.22% 12.35 38 12.40 21 10.33
2012-01-04 2456 682003 219 8528636 12.55 12.60 12.40 12.40 0.00 0% 12.40 56 12.45 15 10.33
2012-01-05 2456 492208 177 6167509 12.50 12.65 12.40 12.60 0.20 1.61% 12.55 6 12.60 35 10.50
2012-01-06 2456 1902884 681 24483673 12.70 13.20 12.50 13.20 0.60 4.76% 13.15 23 13.20 20 11.00
2012-01-09 2456 1648251 609 21745275 13.00 13.35 13.00 13.05 0.15 -1.14% 13.05 1 13.10 4 10.88
2012-01-10 2456 1560149 624 20545071 13.05 13.35 12.90 12.95 0.10 -0.77% 12.95 2 13.00 14 10.79
2012-01-11 2456 1229092 396 15787230 13.10 13.15 12.70 12.80 0.15 -1.16% 12.80 3 12.85 8 10.67
2012-01-12 2456 456553 209 5793567 12.80 12.90 12.60 12.70 0.10 -0.78% 12.65 76 12.70 26 10.58
2012-01-13 2456 745004 238 9385048 12.75 12.80 12.50 12.50 0.20 -1.57% 12.50 73 12.55 15 10.42
2012-01-16 2456 472000 184 5968400 12.80 12.80 12.50 12.65 0.15 1.2% 12.60 30 12.65 14 10.54
2012-01-17 2456 1155001 335 15002863 12.75 13.20 12.65 13.15 0.50 3.95% 13.10 54 13.15 22 10.96
2012-01-18 2456 2123202 685 28358465 13.25 13.50 13.05 13.35 0.20 1.52% 13.30 154 13.35 1 11.13
2012-01-30 2456 2684713 768 37493886 13.55 14.25 13.50 14.25 0.90 6.74% 14.25 59 0.00 0 11.88
2012-01-31 2456 2706603 905 39098141 14.25 14.80 14.15 14.55 0.30 2.11% 14.50 103 14.55 40 12.13
2012-02-01 2456 1633402 451 23857737 14.55 14.80 14.40 14.80 0.25 1.72% 14.75 4 14.80 44 12.33
2012-02-02 2456 7237991 1923 111533852 15.00 15.80 14.90 15.80 1.00 6.76% 15.75 41 15.80 267 13.17
2012-02-03 2456 2311566 878 36395434 15.80 16.20 15.40 15.75 0.05 -0.32% 15.70 76 15.75 8 13.13
2012-02-04 2456 2428587 785 38620985 15.95 16.15 15.60 15.70 0.05 -0.32% 15.70 72 15.75 20 13.08
2012-02-06 2456 1512706 564 23234058 15.55 15.60 15.10 15.20 0.50 -3.18% 15.20 10 15.25 35 12.67
2012-02-07 2456 1737653 602 27036905 15.45 15.75 15.40 15.50 0.30 1.97% 15.50 82 15.55 11 12.92
2012-02-08 2456 3155887 981 50779252 15.90 16.50 15.70 16.35 0.85 5.48% 16.35 6 16.40 45 13.63
2012-02-09 2456 3370893 1006 56151014 16.50 17.10 16.20 16.75 0.40 2.45% 16.70 62 16.75 1 13.96
2012-02-10 2456 1917325 642 32205759 17.10 17.10 16.50 16.75 0.00 0% 16.70 26 16.75 3 13.96
2012-02-13 2456 1377513 444 23314736 16.75 17.10 16.70 17.00 0.25 1.49% 17.00 153 17.05 34 14.17
2012-02-14 2456 1392413 504 23335292 17.00 17.10 16.50 16.75 0.25 -1.47% 16.75 8 16.80 5 13.96
2012-02-15 2456 1794380 531 30208337 16.60 16.95 16.60 16.95 0.20 1.19% 16.90 23 16.95 40 14.13
2012-02-16 2456 2316227 622 38665498 16.90 17.05 16.20 16.60 0.35 -2.06% 16.40 6 16.60 33 13.83
2012-02-17 2456 1404005 422 23202380 16.75 16.90 16.25 16.55 0.05 -0.3% 16.55 8 16.60 116 13.79
2012-02-20 2456 896455 277 14902165 16.70 16.75 16.50 16.60 0.05 0.3% 16.60 11 16.65 18 13.83
2012-02-21 2456 1498679 372 24640681 16.70 16.70 16.30 16.40 0.20 -1.2% 16.35 31 16.40 6 13.67
2012-02-22 2456 1598475 454 26512483 16.50 16.75 16.35 16.60 0.20 1.22% 16.60 6 16.65 5 13.83
2012-02-23 2456 1069016 397 17905514 16.60 17.00 16.60 16.65 0.05 0.3% 16.65 96 16.70 5 13.88
2012-02-24 2456 6611891 1444 115994050 16.70 17.80 16.70 17.50 0.85 5.11% 17.50 119 17.55 3 14.58
2012-02-29 2456 2129633 671 37096586 17.50 17.60 17.10 17.40 0.10 -0.57% 17.35 10 17.40 6 14.50
2012-03-01 2456 1517480 608 27016497 17.50 18.10 17.30 17.65 0.25 1.44% 17.65 31 17.75 9 14.71
2012-03-02 2456 1322289 387 23423776 17.80 17.95 17.60 17.80 0.15 0.85% 17.80 4 17.85 27 14.83
2012-03-03 2456 570239 228 10170424 17.90 18.00 17.70 17.95 0.15 0.84% 17.90 36 17.95 36 14.96
2012-03-05 2456 807080 293 14189490 17.80 17.85 17.35 17.40 0.55 -3.06% 17.40 5 17.50 17 14.50
2012-03-06 2456 1755200 531 30740818 17.60 17.90 17.30 17.35 0.05 -0.29% 17.35 103 17.40 32 14.46
2012-03-07 2456 2247287 577 38755821 17.05 17.45 16.95 17.15 0.20 -1.15% 17.10 136 17.15 2 14.29
2012-03-08 2456 4477002 1129 78757084 17.25 17.85 17.25 17.80 0.65 3.79% 17.75 43 17.80 39 14.83
2012-03-09 2456 2689289 802 48135114 17.80 18.10 17.60 17.80 0.00 0% 17.75 2 17.80 11 14.83
2012-03-12 2456 2456216 989 44410287 17.80 18.60 17.60 17.65 0.15 -0.84% 17.65 8 17.75 5 14.71
2012-03-13 2456 1047127 386 18663511 17.65 18.00 17.60 17.95 0.30 1.7% 17.90 9 17.95 3 14.96
2012-03-14 2456 2915429 987 52664430 18.20 18.25 17.80 17.85 0.10 -0.56% 17.85 106 17.95 8 14.88
2012-03-15 2456 868962 322 15637564 17.85 18.20 17.80 17.90 0.05 0.28% 17.90 52 17.95 82 14.92
2012-03-16 2456 811951 273 14521873 17.90 18.00 17.80 17.85 0.05 -0.28% 17.85 59 17.90 5 14.88
2012-03-19 2456 412410 192 7301634 18.00 18.00 17.65 17.65 0.20 -1.12% 17.65 75 17.70 3 14.71
2012-03-20 2456 1531003 437 26521601 17.60 17.65 17.15 17.25 0.40 -2.27% 17.25 43 17.30 29 14.38
2012-03-21 2456 1606893 384 27475752 17.25 17.35 16.95 17.10 0.15 -0.87% 17.10 138 17.15 45 14.25
2012-03-22 2456 1038210 285 17880960 17.10 17.45 17.05 17.25 0.15 0.88% 17.20 6 17.25 22 14.38
2012-03-23 2456 842100 269 14454560 17.15 17.45 17.05 17.45 0.20 1.16% 17.45 17 17.50 32 14.54
2012-03-26 2456 777079 198 13377761 17.20 17.35 17.10 17.15 0.30 -1.72% 17.15 38 17.25 22 14.29
2012-03-27 2456 2276040 799 39783296 17.35 17.60 17.25 17.40 0.25 1.46% 17.40 44 17.45 16 14.50
2012-03-28 2456 826270 252 14172605 17.40 17.40 17.00 17.15 0.25 -1.44% 17.10 7 17.15 34 14.29
2012-03-29 2456 1665356 610 27190046 17.00 17.10 15.95 16.00 1.15 -6.71% 16.00 33 16.05 6 11.35
2012-03-30 2456 614400 264 9870678 16.00 16.30 15.75 16.25 0.25 1.56% 16.25 8 16.30 9 11.52
2012-04-02 2456 334190 178 5316520 16.25 16.25 15.70 15.75 0.50 -3.08% 15.75 15 15.80 10 11.17
2012-04-03 2456 888529 350 13625161 15.80 15.95 14.95 15.10 0.65 -4.13% 15.05 3 15.10 2 10.71
2012-04-05 2456 1017330 324 14610696 14.70 14.70 14.10 14.55 0.55 -3.64% 14.55 7 14.60 26 10.32
2012-04-06 2456 1045500 398 15936525 14.80 15.55 14.80 15.55 1.00 6.87% 15.55 6165 0.00 0 11.03
2012-04-09 2456 2188585 889 34675685 15.75 16.25 15.55 15.90 0.35 2.25% 15.80 3 15.90 14 11.28
2012-04-10 2456 826107 359 13202476 16.30 16.30 15.75 16.00 0.10 0.63% 15.90 5 16.00 8 11.35
2012-04-11 2456 481004 210 7596710 15.60 15.90 15.60 15.70 0.30 -1.88% 15.70 83 15.80 1 11.13
2012-04-12 2456 531060 198 8466653 15.85 16.05 15.85 16.00 0.30 1.91% 15.95 8 16.00 29 11.35
2012-04-13 2456 690024 273 11145689 16.15 16.25 16.05 16.15 0.15 0.94% 16.10 35 16.15 20 11.45
2012-04-16 2456 229027 124 3639332 16.10 16.10 15.75 16.00 0.15 -0.93% 16.00 17 16.05 14 11.35
2012-04-17 2456 504262 211 7922536 16.00 16.00 15.55 15.70 0.30 -1.88% 15.70 11 15.75 15 11.13
2012-04-18 2456 286050 104 4488832 15.90 15.90 15.55 15.80 0.10 0.64% 15.60 6 15.80 13 11.21
2012-04-19 2456 560639 141 8831031 15.80 15.90 15.55 15.60 0.20 -1.27% 15.60 62 15.80 18 11.06
2012-04-20 2456 299508 121 4610770 15.60 15.65 15.10 15.40 0.20 -1.28% 15.40 3 15.45 11 10.92
2012-04-23 2456 261890 124 3908744 14.75 15.25 14.75 14.95 0.45 -2.92% 14.95 8 15.00 7 10.60
2012-04-24 2456 290393 97 4336986 14.95 15.15 14.80 14.85 0.10 -0.67% 14.85 6 14.95 3 10.53
2012-04-25 2456 314060 135 4795429 15.10 15.40 15.00 15.40 0.55 3.7% 15.40 3 15.45 8 10.92
2012-04-26 2456 277030 99 4220105 15.25 15.45 15.05 15.05 0.35 -2.27% 15.05 6 15.15 3 10.67
2012-04-27 2456 503214 163 7641330 15.20 15.35 15.10 15.20 0.15 1% 15.20 13 15.25 3 10.78
2012-04-30 2456 1377070 353 19900072 15.00 15.00 14.15 14.50 0.70 -4.61% 14.50 2 14.55 69 10.28
2012-05-02 2456 629080 279 9404673 14.65 15.40 14.50 15.40 0.90 6.21% 15.30 30 15.40 7 10.48
2012-05-03 2456 332029 162 5014439 15.30 15.30 14.95 15.30 0.10 -0.65% 15.25 20 15.30 10 10.41
2012-05-04 2456 2007190 583 31735502 15.40 16.05 15.40 15.85 0.55 3.59% 15.80 14 15.85 35 10.78
2012-05-07 2456 479000 194 7447550 15.75 15.75 15.40 15.55 0.30 -1.89% 15.50 16 15.60 43 10.58
2012-05-08 2456 875491 249 13794057 15.70 15.85 15.60 15.85 0.30 1.93% 15.80 3 15.85 38 10.78
2012-05-09 2456 877119 282 13811267 15.70 15.90 15.45 15.75 0.10 -0.63% 15.70 2 15.75 15 10.71
2012-05-10 2456 451002 203 7112430 15.85 15.95 15.50 15.65 0.10 -0.63% 15.65 22 15.70 8 10.65
2012-05-11 2456 370300 181 5683654 15.65 15.65 15.20 15.20 0.45 -2.88% 15.20 57 15.30 3 10.34
2012-05-14 2456 116001 61 1754615 15.30 15.30 15.00 15.00 0.20 -1.32% 15.00 11 15.10 20 10.20
2012-05-15 2456 270967 130 4023653 14.75 15.05 14.70 15.00 0.00 0% 14.95 40 15.05 2 10.20
2012-05-16 2456 162001 83 2390164 15.00 15.00 14.70 14.70 0.30 -2% 14.65 7 14.70 3 10.00
2012-05-17 2456 174108 64 2579108 14.70 14.95 14.70 14.85 0.15 1.02% 14.85 2 14.90 10 10.10
2012-05-18 2456 426207 189 6132289 14.50 14.55 14.25 14.25 0.60 -4.04% 14.25 44 14.30 2 9.69
2012-05-21 2456 247313 79 3575486 14.45 14.60 14.25 14.25 0.00 0% 14.25 29 14.40 22 9.69
2012-05-22 2456 405000 128 5920500 14.60 14.80 14.45 14.70 0.45 3.16% 14.65 21 14.75 1 10.00
2012-05-23 2456 146000 68 2105350 14.60 14.60 14.30 14.50 0.20 -1.36% 14.40 29 14.50 2 9.86
2012-05-24 2456 240669 90 3460698 14.50 14.60 14.20 14.40 0.10 -0.69% 14.30 16 14.40 7 9.80
2012-05-25 2456 375258 127 5304600 14.50 14.50 13.95 13.95 0.45 -3.13% 13.95 6 14.00 50 9.49
2012-05-28 2456 216100 77 3045339 13.90 14.20 13.85 14.10 0.15 1.08% 14.10 8 14.15 18 9.59
2012-05-29 2456 902001 234 13180115 14.30 14.75 14.25 14.70 0.60 4.26% 14.65 59 14.70 3 10.00
2012-05-30 2456 1571031 390 23484406 14.70 15.10 14.70 14.90 0.20 1.36% 14.90 65 14.95 4 10.14
2012-05-31 2456 406000 133 5994800 14.75 14.90 14.65 14.90 0.00 0% 14.85 5 14.90 4 10.14
2012-06-01 2456 354415 128 5176266 14.75 14.80 14.50 14.60 0.30 -2.01% 14.60 41 14.65 21 9.93
2012-06-04 2456 471304 186 6515401 14.05 14.10 13.60 13.85 0.75 -5.14% 13.70 14 13.85 9 9.42
2012-06-05 2456 342000 131 4839850 14.00 14.30 14.00 14.15 0.30 2.17% 14.05 11 14.15 15 9.63
2012-06-06 2456 507028 198 7356755 14.45 14.60 14.35 14.55 0.40 2.83% 14.55 5 14.60 25 9.90
2012-06-07 2456 461005 121 6752720 14.80 14.80 14.50 14.50 0.05 -0.34% 14.50 24 14.55 4 9.86
2012-06-08 2456 205029 86 2966949 14.50 14.65 14.25 14.30 0.20 -1.38% 14.30 2 14.45 6 9.73
2012-06-11 2456 270000 84 3906900 14.45 14.55 14.35 14.40 0.10 0.7% 14.40 17 14.45 11 9.80
2012-06-12 2456 103000 54 1478200 14.40 14.45 14.20 14.45 0.05 0.35% 14.35 1 14.45 15 9.83
2012-06-13 2456 274000 107 3975200 14.45 14.60 14.40 14.40 0.05 -0.35% 14.40 57 14.45 10 9.80
2012-06-14 2456 212000 77 3046150 14.40 14.50 14.20 14.45 0.05 0.35% 14.30 1 14.45 15 9.83
2012-06-15 2456 553039 180 8041916 14.50 14.70 14.35 14.60 0.15 1.04% 14.55 26 14.60 13 9.93
2012-06-18 2456 777028 232 11633074 14.80 15.10 14.80 14.80 0.20 1.37% 14.80 62 14.90 30 10.07
2012-06-19 2456 1030000 361 15527800 14.80 15.30 14.70 15.00 0.20 1.35% 15.00 1 15.05 51 10.20
2012-06-20 2456 689023 219 10234831 15.10 15.10 14.75 14.85 0.15 -1% 14.85 23 14.90 21 10.10
2012-06-21 2456 459651 144 6796014 14.85 14.95 14.65 14.75 0.10 -0.67% 14.75 11 14.80 53 10.03
2012-06-22 2456 155681 76 2269265 14.45 14.70 14.45 14.60 0.15 -1.02% 14.60 3 14.70 3 9.93
2012-06-25 2456 207146 101 3017726 14.60 14.60 14.50 14.60 0.00 0% 14.55 3 14.60 4 9.93
2012-06-26 2456 239007 94 3455848 14.45 14.55 14.40 14.40 0.20 -1.37% 14.40 43 14.45 4 9.80
2012-06-27 2456 98163 50 1421845 14.40 14.55 14.40 14.45 0.05 0.35% 14.45 11 14.50 1 9.83
2012-06-28 2456 129502 63 1875375 14.50 14.65 14.40 14.50 0.05 0.35% 14.45 19 14.50 6 9.86
2012-06-29 2456 200107 73 2906799 14.50 14.65 14.40 14.60 0.10 0.69% 14.55 10 14.60 14 9.93
2012-07-02 2456 419020 125 6163344 14.70 14.80 14.60 14.80 0.20 1.37% 14.75 7 14.80 15 10.07
2012-07-03 2456 426030 145 6325593 14.90 14.90 14.80 14.85 0.05 0.34% 14.85 36 14.90 27 10.10
2012-07-04 2456 375187 130 5600065 14.90 15.00 14.85 14.90 0.05 0.34% 14.90 28 14.95 46 10.14
2012-07-05 2456 426150 139 6381566 14.90 15.15 14.85 14.85 0.05 -0.34% 14.85 22 14.90 28 10.10
2012-07-06 2456 811180 280 12189981 14.95 15.15 14.90 15.00 0.15 1.01% 14.95 14 15.00 39 10.20
2012-07-09 2456 250044 109 3693891 14.85 14.90 14.65 14.70 0.30 -2% 14.70 18 14.75 10 10.00
2012-07-10 2456 316221 128 4666190 14.80 14.85 14.65 14.80 0.10 0.68% 14.80 9 14.85 27 10.07
2012-07-11 2456 172211 76 2535511 14.70 14.80 14.65 14.75 0.05 -0.34% 14.70 7 14.75 7 10.03
2012-07-12 2456 285001 98 4130664 14.65 14.65 14.35 14.50 0.25 -1.69% 14.45 6 14.50 36 9.86
2012-07-13 2456 371522 158 5296785 14.30 14.45 14.15 14.15 0.35 -2.41% 14.15 28 14.20 14 9.63
2012-07-16 2456 196001 86 2759614 14.25 14.35 14.00 14.05 0.10 -0.71% 14.00 56 14.05 1 9.56
2012-07-17 2456 158061 62 2231510 14.10 14.15 14.05 14.15 0.10 0.71% 14.10 54 14.15 7 9.63
2012-07-18 2456 113280 47 1598420 14.15 14.20 14.00 14.10 0.05 -0.35% 14.05 5 14.15 13 9.59
2012-07-19 2456 331009 96 4689326 14.15 14.25 14.10 14.15 0.05 0.35% 14.15 1 14.20 27 9.63
2012-07-20 2456 208076 70 2942771 14.15 14.25 14.10 14.15 0.00 0% 14.15 6 14.20 4 9.63
2012-07-23 2456 200050 79 2802852 14.00 14.25 13.85 13.95 0.20 -1.41% 13.95 2 14.00 1 9.49
2012-07-24 2456 245010 70 3417942 13.95 14.10 13.85 14.10 0.15 1.08% 13.95 14 14.10 1 9.59
2012-07-25 2456 88000 42 1235450 14.05 14.15 13.90 14.15 0.05 0.35% 14.05 49 14.15 12 9.63
2012-07-26 2456 100000 37 1409100 14.25 14.25 14.00 14.05 0.10 -0.71% 14.05 9 14.10 2 9.56
2012-07-27 2456 710041 236 10329209 14.15 15.00 14.10 15.00 0.95 6.76% 14.45 23 15.00 105 10.20
2012-07-30 2456 769200 267 11450518 14.90 14.95 14.80 14.90 0.10 -0.67% 14.85 4 14.90 2 10.14
2012-07-31 2456 198200 79 2940159 14.95 14.95 14.75 14.80 0.10 -0.67% 14.80 9 14.85 2 10.07
2012-08-01 2456 920438 247 13837597 14.80 15.15 14.80 14.95 0.15 1.01% 14.90 49 14.95 4 10.17
2012-08-03 2456 291020 80 4341598 14.85 14.95 14.85 14.85 0.10 -0.67% 14.85 40 14.90 2 10.10
2012-08-06 2456 436039 126 6505227 15.05 15.05 14.80 14.90 0.05 0.34% 14.85 10 14.90 69 10.14
2012-08-07 2456 554031 142 8308915 14.95 15.10 14.95 15.05 0.15 1.01% 15.05 45 15.10 55 10.24
2012-08-08 2456 1153318 343 17581327 15.10 15.35 15.05 15.35 0.30 1.99% 15.25 82 15.35 62 10.44
2012-08-09 2456 2338110 772 36425504 15.35 15.75 15.35 15.60 0.25 1.63% 15.60 9 15.65 127 10.61
2012-08-10 2456 603662 223 9363910 15.60 15.65 15.40 15.50 0.10 -0.64% 15.45 6 15.50 36 10.54
2012-08-13 2456 591462 204 9090609 15.25 15.65 15.25 15.60 0.10 0.65% 15.50 2 15.60 39 10.61
2012-08-14 2456 507028 171 7809577 15.75 15.80 15.25 15.35 0.25 -1.6% 15.30 44 15.35 2 10.44
2012-08-15 2456 483057 130 7419577 15.35 15.50 15.25 15.45 0.10 0.65% 15.40 3 15.45 45 10.51
2012-08-16 2456 529050 193 8154719 15.50 15.50 15.30 15.45 0.00 0% 15.40 158 15.45 132 10.51
2012-08-17 2456 692219 194 10747886 15.50 15.75 15.35 15.75 0.30 1.94% 15.70 4 15.75 153 10.71
2012-08-20 2456 626451 141 9751512 15.75 15.75 15.50 15.55 0.20 -1.27% 15.50 25 15.60 45 10.58
2012-08-21 2456 424923 150 6628054 15.55 15.70 15.50 15.55 0.00 0% 15.55 3 15.60 69 10.58
2012-08-22 2456 263507 84 4072506 15.50 15.55 15.40 15.40 0.15 -0.96% 15.40 50 15.50 9 10.48
2012-08-23 2456 214175 106 3324379 15.30 15.60 15.30 15.60 0.20 1.3% 15.50 12 15.60 74 10.61
2012-08-24 2456 217121 83 3369275 15.50 15.60 15.40 15.55 0.05 -0.32% 15.55 8 15.60 70 10.58
2012-08-27 2456 452049 147 7090014 15.70 15.85 15.55 15.70 0.15 0.96% 15.65 26 15.70 13 10.68
2012-08-28 2456 637425 165 9843909 15.55 15.60 15.30 15.35 0.35 -2.23% 15.35 15 15.45 25 10.44
2012-08-29 2456 225764 99 3467427 15.40 15.45 15.25 15.45 0.10 0.65% 15.35 6 15.45 11 10.51
2012-08-30 2456 1765401 656 28122516 15.70 16.15 15.70 15.80 0.35 2.27% 15.80 85 15.85 18 10.75
2012-08-31 2456 966359 330 15447164 15.80 16.10 15.80 16.00 0.20 1.27% 15.95 26 16.00 11 10.19
2012-09-03 2456 1044166 426 17048812 16.15 16.40 16.10 16.35 0.35 2.19% 16.35 37 16.40 46 10.41
2012-09-04 2456 1606600 526 26840650 16.50 17.00 16.50 16.55 0.20 1.22% 16.50 51 16.55 15 10.54
2012-09-05 2456 456171 177 7528538 16.55 16.60 16.35 16.60 0.05 0.3% 16.60 21 16.65 13 10.57
2012-09-06 2456 600703 230 9921340 16.80 16.85 16.35 16.50 0.10 -0.6% 16.40 2 16.50 1 10.51
2012-09-07 2456 787010 212 13049417 16.70 16.85 16.45 16.50 0.00 0% 16.45 8 16.50 16 10.51
2012-09-10 2456 560843 205 9328493 16.60 16.75 16.50 16.70 0.20 1.21% 16.65 2 16.70 5 10.64
2012-09-11 2456 460283 161 7598397 16.70 16.75 16.45 16.45 0.25 -1.5% 16.45 33 16.50 13 10.48
2012-09-12 2456 904889 260 15057834 16.45 16.80 16.45 16.80 0.35 2.13% 16.80 91 16.85 3 10.70
2012-09-13 2456 4049726 1427 71387004 17.15 17.90 17.15 17.55 0.75 4.46% 17.55 74 17.60 37 11.18
2012-09-14 2456 1693894 592 29723392 17.55 17.75 17.40 17.65 0.10 0.57% 17.60 10 17.65 5 11.24
2012-09-17 2456 850122 277 15030850 17.65 17.80 17.60 17.70 0.05 0.28% 17.65 45 17.70 33 11.27
2012-09-18 2456 1074102 400 19204819 17.70 18.05 17.65 17.80 0.10 0.56% 17.80 21 17.85 16 11.34
2012-09-19 2456 867039 278 15251738 17.80 17.80 17.40 17.60 0.20 -1.12% 17.55 20 17.60 4 11.21
2012-09-20 2456 1193735 447 21430243 18.20 18.20 17.75 17.85 0.25 1.42% 17.80 14 17.85 1 11.37
2012-09-21 2456 1582961 523 28410404 17.90 18.15 17.70 18.00 0.15 0.84% 17.95 10 18.00 79 11.46
2012-09-24 2456 4369100 1144 79045555 17.70 18.50 17.60 18.50 0.00 2.78% 18.45 35 18.50 50 11.78
2012-09-25 2456 3182630 975 58565807 18.50 18.50 18.20 18.40 0.10 -0.54% 18.30 3 18.40 28 11.72
2012-09-26 2456 2061059 570 36832812 18.20 18.20 17.70 17.75 0.65 -3.53% 17.75 68 17.80 7 11.31
2012-09-27 2456 4091019 874 74800008 17.70 18.80 17.70 18.80 1.05 5.92% 18.80 123 18.85 60 11.97
2012-09-28 2456 3100404 939 57658194 18.90 18.90 18.30 18.65 0.15 -0.8% 18.55 1 18.65 12 11.88
2012-10-01 2456 1050316 461 19006703 18.35 18.35 17.90 18.00 0.65 -3.49% 17.95 25 18.00 3 11.46
2012-10-02 2456 2057154 638 37468589 18.00 18.55 17.80 18.55 0.55 3.06% 18.50 51 18.55 1 11.82
2012-10-03 2456 4578000 1237 84482450 18.55 18.60 18.25 18.25 0.30 -1.62% 18.25 34 18.30 9 11.62
2012-10-04 2456 3886128 1324 68982710 18.40 18.45 17.45 17.50 0.75 -4.11% 17.50 18 17.55 31 11.15
2012-10-05 2456 1302600 554 22853718 17.50 17.70 17.30 17.30 0.20 -1.14% 17.30 143 17.40 14 11.02
2012-10-08 2456 1567200 565 26660938 17.30 17.45 16.75 16.80 0.50 -2.89% 16.80 18 16.85 30 10.70
2012-10-09 2456 902189 362 15171204 16.80 16.95 16.70 16.80 0.00 0% 16.75 12 16.80 17 10.70
2012-10-11 2456 727245 359 12061466 16.35 16.80 16.35 16.45 0.35 -2.08% 16.45 15 16.50 8 10.48
2012-10-12 2456 746200 332 12332930 16.50 16.70 16.45 16.50 0.05 0.3% 16.45 21 16.50 3 10.51
2012-10-15 2456 581507 219 9616412 16.50 16.65 16.40 16.50 0.00 0% 16.50 72 16.55 27 10.51
2012-10-16 2456 995150 375 16771670 16.60 17.05 16.60 16.80 0.30 1.82% 16.75 8 16.80 10 10.70
2012-10-17 2456 610116 256 10306909 17.05 17.05 16.80 16.85 0.05 0.3% 16.85 7 16.90 14 10.73
2012-10-18 2456 374200 154 6277619 16.90 17.00 16.70 16.70 0.15 -0.89% 16.70 58 16.80 10 10.64
2012-10-19 2456 224150 116 3733747 16.65 16.75 16.60 16.65 0.05 -0.3% 16.65 19 16.70 1 10.61
2012-10-22 2456 929193 314 15132523 16.50 16.50 16.10 16.25 0.40 -2.4% 16.25 3 16.30 19 10.35
2012-10-23 2456 284226 133 4657581 16.30 16.50 16.25 16.35 0.10 0.62% 16.35 7 16.40 14 10.41
2012-10-24 2456 397105 150 6438586 16.05 16.35 16.05 16.30 0.05 -0.31% 16.25 9 16.30 10 10.38
2012-10-25 2456 469000 202 7554300 16.35 16.35 15.85 15.85 0.45 -2.76% 15.80 27 15.85 4 10.10
2012-10-26 2456 707381 305 10965728 16.00 16.10 15.20 15.30 0.55 -3.47% 15.30 1 15.35 17 9.75
2012-10-29 2456 749692 274 11256383 15.25 15.50 14.55 14.60 0.70 -4.58% 14.60 63 14.75 2 9.30
2012-10-30 2456 574000 258 8707200 15.00 15.35 14.90 15.30 0.70 4.79% 15.30 3 15.35 4 9.75
2012-10-31 2456 485360 209 7535603 15.55 15.70 15.40 15.70 0.40 2.61% 15.70 38 15.75 6 10.00
2012-11-01 2456 357768 155 5593980 15.70 15.85 15.40 15.70 0.00 0% 15.65 5 15.70 1 8.87
2012-11-02 2456 491021 184 7773581 15.85 15.95 15.70 15.85 0.15 0.96% 15.85 50 15.90 41 8.95
2012-11-05 2456 241000 104 3775750 15.85 15.85 15.60 15.70 0.15 -0.95% 15.65 1 15.70 11 8.87
2012-11-06 2456 212010 104 3314508 15.70 15.80 15.50 15.70 0.00 0% 15.65 3 15.70 43 8.87
2012-11-07 2456 592200 232 9202180 15.65 15.65 15.45 15.50 0.20 -1.27% 15.50 24 15.60 1 8.76
2012-11-08 2456 405000 150 6213500 15.40 15.45 15.20 15.30 0.20 -1.29% 15.30 7 15.35 8 8.64
2012-11-09 2456 338002 149 5229230 15.10 15.60 15.10 15.50 0.20 1.31% 15.50 21 15.55 31 8.76
2012-11-12 2456 223002 90 3443930 15.50 15.50 15.35 15.50 0.00 0% 15.50 14 15.55 23 8.76
2012-11-13 2456 221319 107 3380465 15.35 15.40 15.20 15.20 0.30 -1.94% 15.20 5 15.25 4 8.59
2012-11-14 2456 202000 96 3087900 15.20 15.35 15.15 15.35 0.15 0.99% 15.30 1 15.35 2 8.67
2012-11-15 2456 127080 74 1937516 15.10 15.40 15.10 15.25 0.10 -0.65% 15.25 30 15.30 1 8.62
2012-11-16 2456 176300 87 2681550 15.20 15.35 15.10 15.10 0.15 -0.98% 15.10 45 15.15 1 8.53
2012-11-19 2456 325250 133 4884012 15.10 15.15 14.85 14.95 0.15 -0.99% 14.95 1 15.00 4 8.45
2012-11-20 2456 220551 89 3315008 15.20 15.20 14.95 15.00 0.05 0.33% 15.00 28 15.10 17 8.47
2012-11-21 2456 320395 113 4776506 15.00 15.10 14.70 14.75 0.25 -1.67% 14.75 48 14.85 2 8.33
2012-11-22 2456 381000 196 5650700 14.95 15.00 14.70 14.75 0.00 0% 14.70 27 14.75 3 8.33
2012-11-23 2456 686226 243 10403456 14.90 15.40 14.90 15.40 0.65 4.41% 15.35 11 15.40 5 8.70
2012-11-26 2456 538461 211 8422895 15.60 15.80 15.50 15.60 0.20 1.3% 15.55 80 15.60 2 8.81
2012-11-27 2456 248301 118 3864865 15.80 15.80 15.50 15.55 0.05 -0.32% 15.55 45 15.60 20 8.79
2012-11-28 2456 374100 190 5776799 15.55 15.55 15.40 15.45 0.10 -0.64% 15.45 2 15.50 8 8.73
2012-11-29 2456 758539 321 11861384 15.65 15.70 15.55 15.70 0.25 1.62% 15.70 8 15.75 44 8.87
2012-11-30 2456 857561 323 13647762 15.75 16.05 15.70 15.90 0.20 1.27% 15.85 6 15.90 18 8.98
2012-12-03 2456 412299 248 6578063 15.90 16.10 15.80 15.90 0.00 0% 15.80 23 15.90 59 8.98
2012-12-04 2456 441208 234 7032528 15.90 16.05 15.80 16.05 0.15 0.94% 16.00 18 16.05 44 9.07
2012-12-05 2456 545011 260 8714323 16.05 16.05 15.90 16.00 0.05 -0.31% 16.00 7 16.05 7 9.04
2012-12-06 2456 2184732 767 35669062 16.10 16.55 16.10 16.20 0.20 1.25% 16.20 28 16.30 45 9.15
2012-12-07 2456 623010 225 10103410 16.25 16.40 16.05 16.10 0.10 -0.62% 16.10 25 16.20 2 9.10
2012-12-10 2456 448023 156 7251220 16.05 16.35 16.05 16.20 0.10 0.62% 16.15 16 16.20 5 9.15
2012-12-11 2456 1005500 265 16127749 16.20 16.25 15.70 16.25 0.05 0.31% 16.20 13 16.25 3 9.18
2012-12-12 2456 638168 182 10396120 16.35 16.35 16.20 16.25 0.00 0% 16.20 62 16.25 6 9.18
2012-12-13 2456 752500 275 12275574 16.25 16.40 16.20 16.35 0.10 0.62% 16.30 57 16.35 39 9.24
2012-12-14 2456 715760 134 11601625 16.40 16.40 16.15 16.20 0.15 -0.92% 16.20 78 16.25 31 9.15
2012-12-17 2456 576049 245 9204579 16.15 16.20 15.85 16.00 0.20 -1.23% 16.00 13 16.05 2 9.04
2012-12-18 2456 210000 96 3358650 15.90 16.05 15.90 15.95 0.05 -0.31% 15.95 39 16.00 25 9.01
2012-12-19 2456 403120 129 6476920 16.10 16.15 16.00 16.00 0.05 0.31% 15.95 45 16.00 7 9.04
2012-12-20 2456 457212 148 7266048 16.00 16.05 15.80 15.80 0.20 -1.25% 15.80 44 15.85 3 8.93
2012-12-21 2456 426050 159 6715034 15.85 15.85 15.65 15.75 0.05 -0.32% 15.75 13 15.80 32 8.90
2012-12-22 2456 277063 109 4356440 15.75 15.80 15.65 15.75 0.00 0% 15.75 10 15.80 14 8.90
2012-12-24 2456 309206 118 4905211 15.90 15.90 15.80 15.80 0.05 0.32% 15.80 34 15.85 6 8.93
2012-12-25 2456 647090 240 10392840 15.85 16.20 15.85 16.05 0.25 1.58% 16.05 22 16.10 1 9.07
2012-12-26 2456 1112488 404 18097101 16.10 16.40 16.10 16.30 0.25 1.56% 16.30 41 16.35 112 9.21
2012-12-27 2456 444287 135 7250148 16.35 16.40 16.20 16.25 0.05 -0.31% 16.25 8 16.30 66 9.18
2012-12-28 2456 468029 135 7628724 16.30 16.35 16.25 16.35 0.10 0.62% 16.30 14 16.35 27 9.24