一詮(2486)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　13.65
0
0%		13.90
0.25
1.83%		13.95
0.05
0.36%		13.85
-0.1
-0.72%		14.05
0.2
1.44%		 　13.80
-0.25
-1.78%		13.80
0
0%		13.85
0.05
0.36%		13.50
-0.35
-2.53%		13.50
0
0%		 　13.50
0
0%		13.90
0.4
2.96%		14.10
0.2
1.44%		 　　　　　　　　　　15.05
0.95
6.74%		16.00
0.95
6.31%		14.04
2 月17.10
1.1
6.88%		18.25
1.15
6.73%		17.70
-0.55
-3.01%		17.80
0.1
0.56%		 17.30
-0.5
-2.81%		17.95
0.65
3.76%		18.55
0.6
3.34%		18.70
0.15
0.81%		20.00
1.3
6.95%		 　20.10
0.1
0.5%		19.60
-0.5
-2.49%		19.80
0.2
1.02%		19.20
-0.6
-3.03%		18.75
-0.45
-2.34%		 　19.35
0.6
3.2%		19.80
0.45
2.33%		21.15
1.35
6.82%		20.60
-0.55
-2.6%		20.30
-0.3
-1.46%		 　　　19.85
-0.45
-2.22%		 19.17
3 月19.95
0.1
0.5%		20.05
0.1
0.5%		20.50
0.45
2.24%		 19.90
-0.6
-2.93%		19.60
-0.3
-1.51%		19.30
-0.3
-1.53%		20.65
1.35
6.99%		22.05
1.4
6.78%		 　22.15
0.1
0.45%		22.50
0.35
1.58%		24.05
1.55
6.89%		24.05
0
0%		24.20
0.15
0.62%		 　23.50
-0.7
-2.89%		23.00
-0.5
-2.13%		22.65
-0.35
-1.52%		23.00
0.35
1.55%		23.65
0.65
2.83%		 　24.20
0.55
2.33%		23.30
-0.9
-3.72%		23.10
-0.2
-0.86%		21.80
-1.3
-5.63%		22.20
0.4
1.83%		 22.18
4 月　21.80
-0.4
-1.8%		20.50
-1.3
-5.96%		 19.30
-1.2
-5.85%		20.20
0.9
4.66%		 　19.80
-0.4
-1.98%		21.15
1.35
6.82%		22.60
1.45
6.86%		24.15
1.55
6.86%		24.65
0.5
2.07%		 　24.55
-0.1
-0.41%		24.00
-0.55
-2.24%		23.90
-0.1
-0.42%		23.75
-0.15
-0.63%		23.00
-0.75
-3.16%		 　22.65
-0.35
-1.52%		23.15
0.5
2.21%		23.70
0.55
2.38%		22.80
-0.9
-3.8%		22.50
-0.3
-1.32%		 　22.60
0.1
0.44%		 22.45
5 月　24.15
1.55
6.86%		24.75
0.6
2.48%		24.35
-0.4
-1.62%		 　24.50
0.15
0.62%		24.10
-0.4
-1.63%		23.35
-0.75
-3.11%		22.90
-0.45
-1.93%		22.90
0
0%		 　22.60
-0.3
-1.31%		23.75
1.15
5.09%		22.50
-1.25
-5.26%		22.85
0.35
1.56%		21.55
-1.3
-5.69%		 　21.50
-0.05
-0.23%		22.65
1.15
5.35%		21.90
-0.75
-3.31%		21.30
-0.6
-2.74%		20.40
-0.9
-4.23%		 　20.70
0.3
1.47%		21.90
1.2
5.8%		21.90
0
0%		22.10
0.2
0.91%		22.61
6 月21.50
-0.6
-2.71%		 　20.10
-1.4
-6.51%		20.25
0.15
0.75%		20.60
0.35
1.73%		20.45
-0.15
-0.73%		20.25
-0.2
-0.98%		 　20.50
0.25
1.23%		20.40
-0.1
-0.49%		20.50
0.1
0.49%		20.35
-0.15
-0.73%		20.60
0.25
1.23%		 　21.10
0.5
2.43%		20.80
-0.3
-1.42%		20.65
-0.15
-0.72%		20.70
0.05
0.24%		20.45
-0.25
-1.21%		 　20.30
-0.15
-0.73%		19.40
-0.9
-4.43%		19.15
-0.25
-1.29%		18.80
-0.35
-1.83%		19.15
0.35
1.86%		 20.26
7 月　19.50
0.35
1.83%		19.30
-0.2
-1.03%		19.90
0.6
3.11%		19.85
-0.05
-0.25%		19.40
-0.45
-2.27%		 　19.00
-0.4
-2.06%		19.00
0
0%		19.00
0
0%		18.40
-0.6
-3.16%		17.45
-0.95
-5.16%		 　16.45
-1
-5.73%		16.40
-0.05
-0.3%		16.30
-0.1
-0.61%		16.35
0.05
0.31%		16.20
-0.15
-0.92%		 　15.80
-0.4
-2.47%		15.25
-0.55
-3.48%		14.80
-0.45
-2.95%		14.80
0
0%		15.80
1
6.76%		 　15.90
0.1
0.63%		15.60
-0.3
-1.89%		17.22
8 月16.00
0.4
2.56%		 16.55
0.55
3.44%		 　17.20
0.65
3.93%		17.40
0.2
1.16%		17.25
-0.15
-0.86%		17.40
0.15
0.87%		18.00
0.6
3.45%		 　19.25
1.25
6.94%		19.70
0.45
2.34%		19.25
-0.45
-2.28%		19.70
0.45
2.34%		20.20
0.5
2.54%		 　20.30
0.1
0.5%		20.10
-0.2
-0.99%		20.00
-0.1
-0.5%		20.15
0.15
0.75%		20.15
0
0%		 　19.90
-0.25
-1.24%		18.90
-1
-5.03%		19.30
0.4
2.12%		19.50
0.2
1.04%		19.70
0.2
1.03%		18.86
9 月 　20.55
0.85
4.31%		20.60
0.05
0.24%		20.80
0.2
0.97%		20.30
-0.5
-2.4%		20.25
-0.05
-0.25%		 　20.05
-0.2
-0.99%		20.40
0.35
1.75%		20.40
0
0%		20.30
-0.1
-0.49%		20.60
0.3
1.48%		 　20.45
-0.15
-0.73%		21.60
1.15
5.62%		21.80
0.2
0.93%		21.35
-0.45
-2.06%		21.50
0.15
0.7%		 　21.15
-0.35
-1.63%		20.85
-0.3
-1.42%		21.20
0.35
1.68%		20.85
-0.35
-1.65%		21.55
0.7
3.36%		 20.84
10 月21.30
-0.25
-1.16%		21.30
0
0%		21.15
-0.15
-0.7%		21.25
0.1
0.47%		21.40
0.15
0.71%		 　20.50
-0.9
-4.21%		20.05
-0.45
-2.2%		 19.65
-0.4
-2%		19.65
0
0%		 　19.50
-0.15
-0.76%		19.50
0
0%		20.25
0.75
3.85%		20.00
-0.25
-1.23%		19.85
-0.15
-0.75%		 　20.15
0.3
1.51%		19.95
-0.2
-0.99%		19.70
-0.25
-1.25%		19.15
-0.55
-2.79%		17.85
-1.3
-6.79%		 　17.75
-0.1
-0.56%		18.05
0.3
1.69%		17.50
-0.55
-3.05%		19.74
11 月18.05
0.55
3.14%		17.80
-0.25
-1.39%		 　17.60
-0.2
-1.12%		18.15
0.55
3.13%		18.05
-0.1
-0.55%		17.90
-0.15
-0.83%		18.35
0.45
2.51%		 　18.40
0.05
0.27%		17.80
-0.6
-3.26%		18.00
0.2
1.12%		17.85
-0.15
-0.83%		17.85
0
0%		 　17.60
-0.25
-1.4%		17.50
-0.1
-0.57%		17.60
0.1
0.57%		17.60
0
0%		17.95
0.35
1.99%		 　18.20
0.25
1.39%		18.55
0.35
1.92%		18.65
0.1
0.54%		18.60
-0.05
-0.27%		18.60
0
0%		 18.05
12 月　　18.90
0.3
1.61%		19.35
0.45
2.38%		18.95
-0.4
-2.07%		18.40
-0.55
-2.9%		18.45
0.05
0.27%		 　18.45
0
0%		18.65
0.2
1.08%		18.45
-0.2
-1.07%		18.50
0.05
0.27%		18.40
-0.1
-0.54%		 　17.90
-0.5
-2.72%		17.70
-0.2
-1.12%		17.80
0.1
0.56%		17.75
-0.05
-0.28%		17.80
0.05
0.28%		17.70
-0.1
-0.56%		 17.75
0.05
0.28%		18.00
0.25
1.41%		17.90
-0.1
-0.56%		17.70
-0.2
-1.12%		17.80
0.1
0.56%		　　　18.18

說明:最高漲幅:6.99%最低跌幅:-6.79% 最高價:24.75最低價:13.50平均價:19.63,灰色底表示週末,漲139天(63.15)元,跌149天(-61.35)元,平盤21天
7%=17,6%=3,5%=3,4%=6,3%=15,2%=33,1%=44,0%=39,-0%=3,-1%=3,-2%=6,-3%=7,-4%=12,-5%=24,-6%=37,-7%=57,

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 2486 292457 128 4054564 14.00 14.20 13.60 13.65 0.35 0% 13.65 4 13.70 4 0.00
2012-01-03 2486 202552 105 2806466 13.70 13.95 13.70 13.90 0.25 1.83% 13.85 21 13.90 11 0.00
2012-01-04 2486 290101 120 4066658 13.95 14.20 13.90 13.95 0.05 0.36% 13.95 1 14.00 6 0.00
2012-01-05 2486 180023 90 2500267 13.95 14.00 13.80 13.85 0.10 -0.72% 13.80 26 13.90 7 0.00
2012-01-06 2486 568269 286 8057916 14.00 14.40 13.90 14.05 0.20 1.44% 14.05 6 14.10 3 0.00
2012-01-09 2486 274490 113 3823612 14.05 14.10 13.80 13.80 0.25 -1.78% 13.80 17 13.90 10 0.00
2012-01-10 2486 410000 135 5694147 13.80 14.00 13.80 13.80 0.00 0% 13.80 41 13.85 100 0.00
2012-01-11 2486 506146 171 7038620 13.95 14.05 13.85 13.85 0.05 0.36% 13.85 1 13.90 15 0.00
2012-01-12 2486 440142 207 5988948 13.85 13.85 13.50 13.50 0.35 -2.53% 13.45 9 13.50 14 0.00
2012-01-13 2486 415856 172 5606264 13.60 13.75 13.25 13.50 0.00 0% 13.50 108 13.55 25 0.00
2012-01-16 2486 276305 115 3749832 13.50 13.75 13.50 13.50 0.00 0% 13.50 42 13.55 18 0.00
2012-01-17 2486 445676 170 6165514 13.60 13.95 13.60 13.90 0.40 2.96% 13.90 6 13.95 23 0.00
2012-01-18 2486 1327236 482 18824204 14.00 14.45 13.90 14.10 0.20 1.44% 14.10 15 14.15 18 0.00
2012-01-30 2486 1827903 545 27459845 14.50 15.05 14.50 15.05 0.95 6.74% 15.00 228 15.05 6 0.00
2012-01-31 2486 3020997 1028 47915797 15.50 16.10 15.20 16.00 0.95 6.31% 16.00 1 16.05 15 0.00
2012-02-01 2486 3367005 933 57140080 16.30 17.10 16.30 17.10 1.10 6.88% 17.10 272 0.00 0 0.00
2012-02-02 2486 6287736 1925 111914453 18.20 18.25 17.15 18.25 1.15 6.73% 18.25 96 0.00 0 0.00
2012-02-03 2486 2679351 1042 47792989 18.25 18.25 17.55 17.70 0.55 -3.01% 17.65 36 17.70 1 0.00
2012-02-04 2486 3044376 920 54984739 18.20 18.40 17.80 17.80 0.10 0.56% 17.80 38 17.90 5 0.00
2012-02-06 2486 5316923 1691 95530672 17.80 18.80 17.25 17.30 0.50 -2.81% 17.30 136 17.35 2 0.00
2012-02-07 2486 2532982 1011 45394874 17.60 18.30 17.60 17.95 0.65 3.76% 17.90 32 17.95 31 0.00
2012-02-08 2486 3306478 1198 61365314 18.40 18.80 18.20 18.55 0.60 3.34% 18.55 14 18.60 61 0.00
2012-02-09 2486 2346626 873 43671495 18.60 18.90 18.30 18.70 0.15 0.81% 18.65 13 18.70 50 0.00
2012-02-10 2486 3682655 949 73312500 18.90 20.00 18.90 20.00 1.30 6.95% 20.00 7735 0.00 0 0.00
2012-02-13 2486 8080159 1947 163090784 20.10 20.60 19.70 20.10 0.10 0.5% 20.05 12 20.10 30 0.00
2012-02-14 2486 2848557 987 55674185 19.70 20.05 19.20 19.60 0.50 -2.49% 19.55 11 19.60 23 0.00
2012-02-15 2486 2970832 850 58701724 19.60 20.10 19.50 19.80 0.20 1.02% 19.80 104 19.85 26 0.00
2012-02-16 2486 3469196 1133 68467174 19.80 20.40 18.70 19.20 0.60 -3.03% 19.15 2 19.20 9 0.00
2012-02-17 2486 2258686 725 42865978 19.80 19.80 18.60 18.75 0.45 -2.34% 18.75 26 18.90 5 0.00
2012-02-20 2486 1758735 659 33708546 18.85 19.50 18.60 19.35 0.60 3.2% 19.30 5 19.35 19 0.00
2012-02-21 2486 3019375 1185 59643832 19.50 20.10 19.15 19.80 0.45 2.33% 19.80 13 19.85 35 0.00
2012-02-22 2486 4649662 1296 96722894 19.80 21.15 19.80 21.15 1.35 6.82% 21.15 9809 0.00 0 0.00
2012-02-23 2486 7488845 2560 160180317 21.40 22.00 20.60 20.60 0.55 -2.6% 20.60 93 20.65 12 0.00
2012-02-24 2486 2190258 823 44257211 20.60 20.60 19.90 20.30 0.30 -1.46% 20.30 62 20.35 57 0.00
2012-02-29 2486 1903508 729 37732226 20.30 20.45 19.50 19.85 0.45 -2.22% 19.80 127 19.85 25 0.00
2012-03-01 2486 1889135 658 37664076 19.85 20.20 19.55 19.95 0.10 0.5% 19.90 14 20.00 21 0.00
2012-03-02 2486 1358570 523 27224438 20.10 20.25 19.85 20.05 0.10 0.5% 20.05 29 20.10 79 0.00
2012-03-03 2486 1703182 739 34899705 20.45 21.00 20.10 20.50 0.45 2.24% 20.45 28 20.50 135 0.00
2012-03-05 2486 1296606 464 26089047 20.20 20.65 19.70 19.90 0.60 -2.93% 19.90 24 19.95 2 0.00
2012-03-06 2486 1957555 669 38305170 20.10 20.30 19.10 19.60 0.30 -1.51% 19.50 11 19.60 2 0.00
2012-03-07 2486 1319555 471 25446147 18.90 19.70 18.80 19.30 0.30 -1.53% 19.30 18 19.40 3 0.00
2012-03-08 2486 3569028 962 73353223 19.50 20.65 19.50 20.65 1.35 6.99% 20.65 6493 0.00 0 0.00
2012-03-09 2486 7690640 2354 166147207 21.00 22.05 20.90 22.05 1.40 6.78% 22.05 11210 0.00 0 0.00
2012-03-12 2486 13248028 4376 296428558 22.40 22.80 21.65 22.15 0.10 0.45% 22.15 15 22.20 39 0.00
2012-03-13 2486 6193590 1930 137764662 22.20 22.60 21.65 22.50 0.35 1.58% 22.45 3 22.50 124 0.00
2012-03-14 2486 10102710 3274 234007998 23.00 24.05 22.40 24.05 1.55 6.89% 24.00 30 24.05 179 0.00
2012-03-15 2486 6562806 2511 156918757 24.05 24.25 23.45 24.05 0.00 0% 24.05 74 24.10 22 0.00
2012-03-16 2486 5593830 2457 137283901 24.05 25.00 24.05 24.20 0.15 0.62% 24.20 106 24.25 5 0.00
2012-03-19 2486 4219175 1658 99462439 24.20 24.35 22.95 23.50 0.70 -2.89% 23.50 13 23.55 125 0.00
2012-03-20 2486 1878808 748 43529620 23.50 23.80 23.00 23.00 0.50 -2.13% 23.00 167 23.05 2 0.00
2012-03-21 2486 2096661 737 47775204 22.80 23.30 22.50 22.65 0.35 -1.52% 22.65 66 22.75 13 0.00
2012-03-22 2486 2257472 860 52032903 22.65 23.30 22.65 23.00 0.35 1.55% 22.95 1 23.00 11 0.00
2012-03-23 2486 2549956 1198 59603109 23.00 23.80 22.65 23.65 0.65 2.83% 23.65 1 23.70 109 0.00
2012-03-26 2486 3833665 1692 93282092 24.00 24.80 23.75 24.20 0.55 2.33% 24.20 211 24.30 9 0.00
2012-03-27 2486 3299301 1180 78167770 24.50 24.70 23.10 23.30 0.90 -3.72% 23.30 36 23.35 2 0.00
2012-03-28 2486 1322646 546 30733771 23.30 23.60 23.05 23.10 0.20 -0.86% 23.10 46 23.20 24 0.00
2012-03-29 2486 3303592 1090 72554044 22.80 22.90 21.50 21.80 1.30 -5.63% 21.80 95 21.85 40 0.00
2012-03-30 2486 1580391 735 34139188 21.20 22.50 20.75 22.20 0.40 1.83% 22.20 21 22.30 6 0.00
2012-04-02 2486 1694321 691 37609862 22.20 22.80 21.80 21.80 0.40 -1.8% 21.80 10 21.85 11 0.00
2012-04-03 2486 2750296 990 57134195 21.80 22.30 20.30 20.50 1.30 -5.96% 20.50 4 20.55 1 0.00
2012-04-05 2486 2487112 863 47818373 19.20 19.60 19.10 19.30 1.20 -5.85% 19.30 39 19.35 15 0.00
2012-04-06 2486 1656101 745 33184039 19.50 20.40 19.50 20.20 0.90 4.66% 20.20 21 20.25 8 0.00
2012-04-09 2486 1311001 563 26275370 19.80 20.60 19.30 19.80 0.40 -1.98% 19.80 203 19.85 2 0.00
2012-04-10 2486 2152353 607 45151513 20.20 21.15 20.20 21.15 1.35 6.82% 21.15 6105 0.00 0 0.00
2012-04-11 2486 10553455 3102 231449582 21.25 22.60 21.20 22.60 1.45 6.86% 22.60 496 0.00 0 0.00
2012-04-12 2486 7721045 2508 184793227 23.50 24.15 22.95 24.15 1.55 6.86% 24.15 1 0.00 0 0.00
2012-04-13 2486 6942811 2720 175156681 24.80 25.80 24.30 24.65 0.50 2.07% 24.65 29 24.70 13 0.00
2012-04-16 2486 3528848 1282 85924927 24.50 24.85 23.35 24.55 0.10 -0.41% 24.55 142 24.60 2 0.00
2012-04-17 2486 3324995 1102 80687126 24.55 24.75 24.00 24.00 0.55 -2.24% 24.00 134 24.10 7 0.00
2012-04-18 2486 2620001 1094 62838822 24.90 24.90 23.35 23.90 0.10 -0.42% 23.85 210 23.90 406 0.00
2012-04-19 2486 3215014 1293 76659433 23.90 24.35 23.00 23.75 0.15 -0.63% 23.75 58 23.80 1 0.00
2012-04-20 2486 2745331 1073 64470578 23.50 24.00 22.80 23.00 0.75 -3.16% 23.00 48 23.10 21 0.00
2012-04-23 2486 3995770 1684 92730145 23.00 24.00 22.60 22.65 0.35 -1.52% 22.65 40 22.95 10 0.00
2012-04-24 2486 2313219 1037 52719437 23.00 23.15 22.40 23.15 0.50 2.21% 23.10 19 23.15 86 0.00
2012-04-25 2486 3408552 1619 80848124 23.45 24.00 23.40 23.70 0.55 2.38% 23.65 3 23.70 14 0.00
2012-04-26 2486 2180485 1058 51006307 24.00 24.00 22.80 22.80 0.90 -3.8% 22.80 117 22.90 24 0.00
2012-04-27 2486 2209131 979 50406947 23.00 23.35 22.30 22.50 0.30 -1.32% 22.50 61 22.60 45 0.00
2012-04-30 2486 1451751 581 32474973 22.30 22.75 21.60 22.60 0.10 0.44% 22.60 2 22.65 16 0.00
2012-05-02 2486 3387327 1335 80871191 23.20 24.15 22.80 24.15 1.55 6.86% 24.15 614 0.00 0 0.00
2012-05-03 2486 6359370 2482 157822277 24.30 25.25 24.20 24.75 0.60 2.48% 24.75 30 24.80 35 0.00
2012-05-04 2486 5299623 2158 131564664 24.75 25.50 24.20 24.35 0.40 -1.62% 24.30 95 24.35 16 0.00
2012-05-07 2486 4196130 1847 102446586 24.35 24.75 24.00 24.50 0.15 0.62% 24.50 4 24.55 23 0.00
2012-05-08 2486 1923958 913 46971436 24.80 24.90 24.05 24.10 0.40 -1.63% 24.10 64 24.15 1 0.00
2012-05-09 2486 2138697 915 50357874 23.60 23.90 23.25 23.35 0.75 -3.11% 23.35 34 23.45 31 0.00
2012-05-10 2486 1615002 809 37665546 24.00 24.00 22.80 22.90 0.45 -1.93% 22.90 6 23.00 1 0.00
2012-05-11 2486 1683000 776 38526550 23.00 23.15 22.50 22.90 0.00 0% 22.90 20 22.95 5 0.00
2012-05-14 2486 1179760 503 26854722 23.10 23.30 22.50 22.60 0.30 -1.31% 22.55 7 22.60 38 0.00
2012-05-15 2486 2652831 1014 60942359 22.10 23.75 22.05 23.75 1.15 5.09% 23.70 24 23.75 56 0.00
2012-05-16 2486 2075600 977 48300779 23.95 23.95 22.50 22.50 1.25 -5.26% 22.50 4 22.75 20 0.00
2012-05-17 2486 1861286 854 42520083 22.80 23.20 22.40 22.85 0.35 1.56% 22.85 1 22.90 11 0.00
2012-05-18 2486 2949193 1126 64556605 22.50 22.80 21.30 21.55 1.30 -5.69% 21.40 23 21.55 20 0.00
2012-05-21 2486 1413503 672 30546362 21.55 22.10 21.10 21.50 0.05 -0.23% 21.45 5 21.50 4 0.00
2012-05-22 2486 2410512 1183 53945569 21.60 22.70 21.60 22.65 1.15 5.35% 22.65 3 22.70 56 0.00
2012-05-23 2486 1269635 622 28110277 22.00 22.55 21.85 21.90 0.75 -3.31% 21.85 17 21.90 2 0.00
2012-05-24 2486 1586003 709 34113613 21.90 22.25 21.00 21.30 0.60 -2.74% 21.30 20 21.35 5 0.00
2012-05-25 2486 2233168 948 46636942 21.30 22.00 20.20 20.40 0.90 -4.23% 20.40 1 20.45 1 0.00
2012-05-28 2486 1211237 558 24573230 19.75 20.75 19.75 20.70 0.30 1.47% 20.65 1 20.70 4 0.00
2012-05-29 2486 1991358 919 43255132 21.05 22.00 21.00 21.90 1.20 5.8% 21.85 3 21.95 23 0.00
2012-05-30 2486 1834257 808 40376652 21.90 22.40 21.80 21.90 0.00 0% 21.90 37 22.00 9 0.00
2012-05-31 2486 1006305 500 21999760 21.70 22.25 21.30 22.10 0.20 0.91% 22.10 123 22.15 19 0.00
2012-06-01 2486 1241100 499 26730470 22.00 22.10 20.80 21.50 0.60 -2.71% 21.40 10 21.50 10 0.00
2012-06-04 2486 1515271 457 30366022 20.00 20.50 20.00 20.10 1.40 -6.51% 20.10 52 20.20 2 0.00
2012-06-05 2486 1077528 528 22060461 20.30 21.00 20.10 20.25 0.15 0.75% 20.25 2 20.30 9 0.00
2012-06-06 2486 1022201 479 21228489 20.65 21.00 20.50 20.60 0.35 1.73% 20.55 6 20.60 3 0.00
2012-06-07 2486 1500021 683 31370379 21.10 21.30 20.40 20.45 0.15 -0.73% 20.45 13 20.55 1 0.00
2012-06-08 2486 602186 321 12285159 20.45 20.70 20.20 20.25 0.20 -0.98% 20.25 2 20.30 1 0.00
2012-06-11 2486 373045 246 7702917 20.70 20.95 20.45 20.50 0.25 1.23% 20.45 3 20.50 2 0.00
2012-06-12 2486 377000 202 7655850 20.30 20.50 20.15 20.40 0.10 -0.49% 20.35 5 20.40 1 0.00
2012-06-13 2486 830045 407 17135916 20.50 21.10 20.40 20.50 0.10 0.49% 20.45 15 20.60 1 0.00
2012-06-14 2486 349609 217 7163742 20.50 20.65 20.30 20.35 0.15 -0.73% 20.35 4 20.40 13 0.00
2012-06-15 2486 568543 286 11697421 20.35 20.70 20.35 20.60 0.25 1.23% 20.55 21 20.60 10 0.00
2012-06-18 2486 1492551 643 31765671 21.60 21.60 21.00 21.10 0.50 2.43% 21.10 19 21.15 6 0.00
2012-06-19 2486 676186 371 14211315 21.10 21.35 20.70 20.80 0.30 -1.42% 20.75 18 20.80 1 0.00
2012-06-20 2486 577409 309 11983813 20.85 21.05 20.60 20.65 0.15 -0.72% 20.65 2 20.75 3 0.00
2012-06-21 2486 567294 322 11760052 20.65 21.00 20.55 20.70 0.05 0.24% 20.70 24 20.75 12 0.00
2012-06-22 2486 643606 310 13103476 20.60 20.60 20.25 20.45 0.25 -1.21% 20.40 12 20.45 3 0.00
2012-06-25 2486 320017 182 6512438 20.45 20.50 20.20 20.30 0.15 -0.73% 20.30 2 20.35 30 0.00
2012-06-26 2486 1018688 483 20050810 20.20 20.20 19.35 19.40 0.90 -4.43% 19.40 6 19.50 2 0.00
2012-06-27 2486 1309100 672 25257372 19.40 19.70 18.90 19.15 0.25 -1.29% 19.15 7 19.20 10 0.00
2012-06-28 2486 1023496 488 19491411 19.20 19.40 18.75 18.80 0.35 -1.83% 18.75 10 18.80 34 0.00
2012-06-29 2486 1106848 475 21026788 18.85 19.30 18.70 19.15 0.35 1.86% 19.15 11 19.20 29 0.00
2012-07-02 2486 916557 424 18031602 19.65 19.80 19.50 19.50 0.35 1.83% 19.50 40 19.55 8 0.00
2012-07-03 2486 701000 315 13630250 19.50 19.60 19.30 19.30 0.20 -1.03% 19.30 40 19.35 18 0.00
2012-07-04 2486 1446551 593 28527358 19.40 20.00 19.40 19.90 0.60 3.11% 19.80 20 19.90 11 0.00
2012-07-05 2486 1085146 418 21645296 19.90 20.15 19.75 19.85 0.05 -0.25% 19.80 35 19.85 2 0.00
2012-07-06 2486 466761 250 9127712 20.00 20.00 19.30 19.40 0.45 -2.27% 19.40 18 19.45 13 0.00
2012-07-09 2486 415000 189 7934250 19.40 19.40 19.00 19.00 0.40 -2.06% 19.00 26 19.20 20 0.00
2012-07-10 2486 358750 184 6815172 19.00 19.20 18.90 19.00 0.00 0% 18.95 7 19.00 16 0.00
2012-07-11 2486 540294 233 10291256 19.05 19.25 18.95 19.00 0.00 0% 19.00 10 19.10 8 0.00
2012-07-12 2486 602343 318 11236061 19.00 19.00 18.30 18.40 0.60 -3.16% 18.40 21 18.45 1 0.00
2012-07-13 2486 1418200 619 25128769 18.40 18.40 17.15 17.45 0.95 -5.16% 17.45 8 17.55 7 0.00
2012-07-16 2486 870960 402 14692985 17.70 17.75 16.35 16.45 1.00 -5.73% 16.45 7 16.50 3 0.00
2012-07-17 2486 1348000 570 21859550 16.45 16.70 15.95 16.40 0.05 -0.3% 16.40 3 16.45 74 0.00
2012-07-18 2486 379043 176 6172353 16.40 16.45 16.20 16.30 0.10 -0.61% 16.20 19 16.30 17 0.00
2012-07-19 2486 706588 386 11571283 16.35 16.60 16.20 16.35 0.05 0.31% 16.35 1 16.40 6 0.00
2012-07-20 2486 471137 273 7695583 16.30 16.50 16.20 16.20 0.15 -0.92% 16.20 18 16.30 30 0.00
2012-07-23 2486 578445 330 9170425 16.00 16.15 15.75 15.80 0.40 -2.47% 15.80 7 15.85 54 0.00
2012-07-24 2486 1331545 505 20222560 15.40 15.60 14.90 15.25 0.55 -3.48% 15.20 13 15.25 19 0.00
2012-07-25 2486 1557551 500 23111959 14.90 15.00 14.60 14.80 0.45 -2.95% 14.80 58 14.90 3 0.00
2012-07-26 2486 977684 334 14528040 15.20 15.20 14.70 14.80 0.00 0% 14.80 109 14.85 5 0.00
2012-07-27 2486 2301316 856 35463942 15.10 15.80 14.90 15.80 1.00 6.76% 15.80 317 0.00 0 0.00
2012-07-30 2486 3073056 1065 49695737 16.30 16.65 15.80 15.90 0.10 0.63% 15.90 55 15.95 8 0.00
2012-07-31 2486 1586105 594 24639536 15.90 15.90 15.25 15.60 0.30 -1.89% 15.55 25 15.60 253 0.00
2012-08-01 2486 1370601 612 21689916 15.50 16.10 15.40 16.00 0.40 2.56% 16.00 96 16.05 10 0.00
2012-08-03 2486 2380000 785 38562650 16.00 16.55 15.90 16.55 0.55 3.44% 16.55 9 16.60 48 0.00
2012-08-06 2486 3568258 1161 60573258 17.00 17.35 16.60 17.20 0.65 3.93% 17.10 33 17.20 6 0.00
2012-08-07 2486 4223103 1662 73748328 17.50 17.65 17.25 17.40 0.20 1.16% 17.40 131 17.45 8 0.00
2012-08-08 2486 1332923 574 23058631 17.50 17.50 17.15 17.25 0.15 -0.86% 17.25 6 17.30 23 0.00
2012-08-09 2486 1603439 576 27929693 17.50 17.55 17.25 17.40 0.15 0.87% 17.40 34 17.45 33 0.00
2012-08-10 2486 3489199 1261 63468232 17.65 18.55 17.50 18.00 0.60 3.45% 18.00 44 18.05 3 0.00
2012-08-13 2486 5389937 1928 101721086 18.20 19.25 18.20 19.25 1.25 6.94% 19.25 468 0.00 0 0.00
2012-08-14 2486 5658130 2228 110885205 19.40 19.95 19.25 19.70 0.45 2.34% 19.60 1 19.70 64 0.00
2012-08-15 2486 1707131 726 33103478 19.70 19.70 19.25 19.25 0.45 -2.28% 19.25 54 19.35 8 0.00
2012-08-16 2486 2012238 886 39554462 19.30 19.80 19.25 19.70 0.45 2.34% 19.70 15 19.75 58 0.00
2012-08-17 2486 3013178 1103 60285225 19.70 20.20 19.70 20.20 0.50 2.54% 20.15 20 20.20 154 0.00
2012-08-20 2486 2967720 1170 60314942 20.30 20.60 20.05 20.30 0.10 0.5% 20.25 3 20.30 3 0.00
2012-08-21 2486 2839785 1097 57740900 20.40 20.70 20.05 20.10 0.20 -0.99% 20.10 56 20.15 12 0.00
2012-08-22 2486 1704695 733 34122375 20.00 20.30 19.75 20.00 0.10 -0.5% 20.00 33 20.10 42 0.00
2012-08-23 2486 3166288 1273 64095360 20.00 20.50 19.90 20.15 0.15 0.75% 20.10 59 20.15 24 0.00
2012-08-24 2486 1661084 618 33458530 20.15 20.30 19.95 20.15 0.00 0% 20.15 7 20.20 13 0.00
2012-08-27 2486 1162182 417 23340952 20.30 20.35 19.90 19.90 0.25 -1.24% 19.90 5 20.00 4 0.00
2012-08-28 2486 1833211 806 35192559 19.80 19.80 18.80 18.90 1.00 -5.03% 18.85 17 18.90 6 0.00
2012-08-29 2486 974826 446 18736108 18.90 19.40 18.80 19.30 0.40 2.12% 19.25 4 19.30 18 0.00
2012-08-30 2486 859543 399 16703210 19.15 19.65 19.15 19.50 0.20 1.04% 19.45 5 19.50 42 0.00
2012-08-31 2486 1314341 509 25852132 19.60 19.80 19.55 19.70 0.20 1.03% 19.65 9 19.70 26 0.00
2012-09-03 2486 1761279 765 35585138 20.00 20.55 19.80 20.55 0.85 4.31% 20.40 52 20.55 4 0.00
2012-09-04 2486 2384939 874 49370590 20.90 20.90 20.55 20.60 0.05 0.24% 20.60 112 20.65 2 0.00
2012-09-05 2486 3331071 1286 69840318 20.90 21.35 20.75 20.80 0.20 0.97% 20.80 2 20.85 13 0.00
2012-09-06 2486 1379592 631 28269857 20.75 20.80 20.20 20.30 0.50 -2.4% 20.30 42 20.40 4 0.00
2012-09-07 2486 1227502 505 25081963 20.55 20.70 20.25 20.25 0.05 -0.25% 20.25 12 20.30 30 0.00
2012-09-10 2486 1226484 552 24722946 20.30 20.50 20.00 20.05 0.20 -0.99% 20.05 22 20.10 8 0.00
2012-09-11 2486 1034249 425 21057815 20.05 20.50 20.05 20.40 0.35 1.75% 20.35 17 20.40 4 0.00
2012-09-12 2486 1242062 468 25361114 20.60 20.65 20.25 20.40 0.00 0% 20.40 33 20.45 26 0.00
2012-09-13 2486 1825725 605 37487015 20.50 20.70 20.30 20.30 0.10 -0.49% 20.30 8 20.40 18 0.00
2012-09-14 2486 2287199 777 47293714 20.60 20.95 20.40 20.60 0.30 1.48% 20.60 63 20.70 46 0.00
2012-09-17 2486 1033680 436 21280004 20.90 20.90 20.45 20.45 0.15 -0.73% 20.45 6 20.50 5 0.00
2012-09-18 2486 5071234 1797 107836710 20.45 21.65 20.35 21.60 1.15 5.62% 21.55 7 21.65 55 0.00
2012-09-19 2486 9287478 3290 203772067 21.65 22.40 21.45 21.80 0.20 0.93% 21.80 25 21.85 21 0.00
2012-09-20 2486 1938760 861 41625977 21.70 21.75 21.30 21.35 0.45 -2.06% 21.35 98 21.40 12 0.00
2012-09-21 2486 961137 455 20626929 21.40 21.65 21.25 21.50 0.15 0.7% 21.45 1 21.50 15 0.00
2012-09-24 2486 1031682 478 21885070 21.50 21.50 21.10 21.15 0.35 -1.63% 21.15 23 21.20 70 0.00
2012-09-25 2486 1004585 455 21085044 21.15 21.30 20.85 20.85 0.30 -1.42% 20.85 45 20.90 16 0.00
2012-09-26 2486 1659472 717 35197258 20.85 21.50 20.80 21.20 0.35 1.68% 21.20 47 21.25 11 0.00
2012-09-27 2486 932517 445 19588327 21.40 21.40 20.80 20.85 0.35 -1.65% 20.85 77 20.95 2 0.00
2012-09-28 2486 2423336 1059 51980172 21.20 21.65 21.10 21.55 0.70 3.36% 21.50 1 21.55 71 0.00
2012-10-01 2486 733032 369 15742379 21.70 21.75 21.25 21.30 0.25 -1.16% 21.30 14 21.40 6 0.00
2012-10-02 2486 804972 324 17201402 21.40 21.55 21.25 21.30 0.00 0% 21.30 15 21.35 22 0.00
2012-10-03 2486 629139 284 13328219 21.35 21.40 21.00 21.15 0.15 -0.7% 21.15 83 21.25 5 0.00
2012-10-04 2486 1050190 383 22248807 21.45 21.45 21.00 21.25 0.10 0.47% 21.20 43 21.25 36 0.00
2012-10-05 2486 2405876 1067 52256306 21.95 22.10 21.30 21.40 0.15 0.71% 21.35 60 21.40 8 0.00
2012-10-08 2486 1320866 593 27658751 21.50 21.50 20.50 20.50 0.90 -4.21% 20.50 36 20.75 34 0.00
2012-10-09 2486 1441508 600 29028384 20.50 20.70 19.75 20.05 0.45 -2.2% 20.05 36 20.10 2 0.00
2012-10-11 2486 791475 341 15471661 19.20 19.80 19.20 19.65 0.40 -2% 19.60 28 19.65 1 0.00
2012-10-12 2486 663490 312 13033177 19.65 19.95 19.40 19.65 0.00 0% 19.65 15 19.75 1 0.00
2012-10-15 2486 482411 191 9387617 19.40 19.65 19.25 19.50 0.15 -0.76% 19.50 36 19.60 3 0.00
2012-10-16 2486 747860 273 14638332 19.50 19.85 19.40 19.50 0.00 0% 19.45 9 19.50 64 0.00
2012-10-17 2486 1233869 482 24618414 19.90 20.25 19.70 20.25 0.75 3.85% 20.20 4 20.25 9 0.00
2012-10-18 2486 1994490 699 40696601 20.50 20.75 20.00 20.00 0.25 -1.23% 20.00 49 20.10 18 0.00
2012-10-19 2486 894150 323 17667768 20.00 20.00 19.50 19.85 0.15 -0.75% 19.85 1 19.90 8 0.00
2012-10-22 2486 1968426 942 39969390 19.85 20.70 19.80 20.15 0.30 1.51% 20.15 42 20.20 3 0.00
2012-10-23 2486 1184200 564 23905618 20.30 20.45 19.85 19.95 0.20 -0.99% 19.95 10 20.00 24 0.00
2012-10-24 2486 570810 283 11282788 19.80 19.90 19.60 19.70 0.25 -1.25% 19.70 81 19.80 11 0.00
2012-10-25 2486 897200 424 17404428 19.75 19.85 19.05 19.15 0.55 -2.79% 19.15 6 19.20 5 0.00
2012-10-26 2486 1983250 757 36415450 19.15 19.30 17.85 17.85 1.30 -6.79% 0.00 0 17.85 8 0.00
2012-10-29 2486 1021964 436 18086563 17.85 18.10 17.20 17.75 0.10 -0.56% 17.60 72 17.75 8 0.00
2012-10-30 2486 557674 299 10070182 17.75 18.25 17.75 18.05 0.30 1.69% 18.05 21 18.10 24 0.00
2012-10-31 2486 808209 402 14288157 18.25 18.25 17.30 17.50 0.55 -3.05% 17.50 15 17.55 11 159.09
2012-11-01 2486 870108 428 15526747 17.30 18.15 17.20 18.05 0.55 3.14% 18.05 12 18.10 37 164.09
2012-11-02 2486 789200 385 14319910 18.15 18.50 17.80 17.80 0.25 -1.39% 17.80 55 17.95 3 161.82
2012-11-05 2486 609519 245 10786281 17.80 18.00 17.50 17.60 0.20 -1.12% 17.60 6 17.70 20 160.00
2012-11-06 2486 805414 397 14515721 17.80 18.20 17.80 18.15 0.55 3.12% 18.10 17 18.15 7 165.00
2012-11-07 2486 576461 275 10431193 18.15 18.30 17.90 18.05 0.10 -0.55% 18.05 25 18.10 29 164.09
2012-11-08 2486 297273 148 5312159 17.80 18.00 17.65 17.90 0.15 -0.83% 17.90 1 17.95 6 162.73
2012-11-09 2486 869700 461 15973328 17.80 18.70 17.70 18.35 0.45 2.51% 18.30 17 18.35 10 166.82
2012-11-12 2486 628195 291 11584568 18.45 18.55 18.35 18.40 0.05 0.27% 18.40 25 18.45 4 167.27
2012-11-13 2486 572285 267 10260242 18.50 18.50 17.70 17.80 0.60 -3.26% 17.80 21 17.85 6 161.82
2012-11-14 2486 436350 213 7827350 17.40 18.15 17.40 18.00 0.20 1.12% 17.95 4 18.00 18 163.64
2012-11-15 2486 258705 118 4616578 17.70 17.95 17.70 17.85 0.15 -0.83% 17.85 4 17.95 35 162.27
2012-11-16 2486 398720 192 7152710 17.75 18.30 17.75 17.85 0.00 0% 17.85 15 17.95 1 162.27
2012-11-19 2486 304630 155 5382837 17.85 18.00 17.50 17.60 0.25 -1.4% 17.60 2 17.70 4 160.00
2012-11-20 2486 320500 156 5671775 18.00 18.00 17.50 17.50 0.10 -0.57% 17.50 37 17.55 3 159.09
2012-11-21 2486 848000 420 15090800 17.50 18.20 17.50 17.60 0.10 0.57% 17.55 3 17.65 2 160.00
2012-11-22 2486 236098 131 4161984 17.70 17.85 17.50 17.60 0.00 0% 17.55 9 17.60 1 160.00
2012-11-23 2486 792047 355 14167936 17.80 18.00 17.70 17.95 0.35 1.99% 17.95 36 18.00 62 163.18
2012-11-26 2486 1403509 534 25502835 18.10 18.30 17.90 18.20 0.25 1.39% 18.20 26 18.25 8 165.45
2012-11-27 2486 1817801 653 33708776 18.35 18.75 18.20 18.55 0.35 1.92% 18.50 37 18.55 1 168.64
2012-11-28 2486 1652267 573 30851051 18.50 18.80 18.50 18.65 0.10 0.54% 18.65 7 18.70 27 169.55
2012-11-29 2486 1502572 634 28400409 18.80 19.20 18.60 18.60 0.05 -0.27% 18.60 47 18.65 29 169.09
2012-11-30 2486 1279536 483 23813465 18.60 18.90 18.40 18.60 0.00 0% 18.55 3 18.60 2 169.09
2012-12-03 2486 1497740 568 28169909 18.70 19.10 18.50 18.90 0.30 1.61% 18.85 10 18.90 7 171.82
2012-12-04 2486 3876034 1401 74542455 18.80 19.45 18.70 19.35 0.45 2.38% 19.35 10 19.40 16 175.91
2012-12-05 2486 2272160 849 43217606 19.40 19.45 18.80 18.95 0.40 -2.07% 18.95 18 19.00 77 172.27
2012-12-06 2486 1980861 815 36824554 18.80 18.90 18.40 18.40 0.55 -2.9% 18.40 21 18.45 10 167.27
2012-12-07 2486 1094937 506 20362340 18.45 18.75 18.40 18.45 0.05 0.27% 18.40 45 18.55 1 167.73
2012-12-10 2486 797034 352 14813170 18.45 18.75 18.45 18.45 0.00 0% 18.40 22 18.45 19 167.73
2012-12-11 2486 982428 451 18206939 18.60 18.75 18.20 18.65 0.20 1.08% 18.60 9 18.65 33 169.55
2012-12-12 2486 809535 369 15100568 18.80 18.85 18.45 18.45 0.20 -1.07% 18.45 2 18.50 1 167.73
2012-12-13 2486 781182 329 14502297 18.60 18.75 18.40 18.50 0.05 0.27% 18.45 92 18.50 8 168.18
2012-12-14 2486 716511 318 13261799 18.65 18.65 18.35 18.40 0.10 -0.54% 18.35 44 18.40 9 167.27
2012-12-17 2486 898233 406 16239297 18.30 18.40 17.85 17.90 0.50 -2.72% 17.90 18 17.95 3 162.73
2012-12-18 2486 572974 317 10199539 17.95 18.10 17.70 17.70 0.20 -1.12% 17.70 20 17.80 34 160.91
2012-12-19 2486 551074 276 9856457 17.85 18.10 17.75 17.80 0.10 0.56% 17.80 50 17.90 13 161.82
2012-12-20 2486 375182 187 6726460 17.80 18.10 17.70 17.75 0.05 -0.28% 17.75 1 17.80 26 161.36
2012-12-21 2486 354487 197 6315743 17.95 18.00 17.75 17.80 0.05 0.28% 17.80 25 17.85 20 161.82
2012-12-22 2486 683397 255 12145645 17.85 18.00 17.70 17.70 0.10 -0.56% 17.70 15 17.80 39 160.91
2012-12-24 2486 628976 263 11168171 17.70 17.85 17.65 17.75 0.05 0.28% 17.75 16 17.85 32 161.36
2012-12-25 2486 1338281 535 24198577 18.00 18.20 17.90 18.00 0.25 1.41% 18.00 46 18.10 22 163.64
2012-12-26 2486 803892 345 14485463 18.20 18.20 17.90 17.90 0.10 -0.56% 17.90 61 18.00 269 162.73
2012-12-27 2486 729954 290 13010332 17.90 18.00 17.70 17.70 0.20 -1.12% 17.70 113 17.80 5 160.91
2012-12-28 2486 902404 255 16046996 17.85 17.95 17.70 17.80 0.10 0.56% 17.80 9 17.85 28 161.82