瑞軒(2489)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　15.95
0
0%		15.95
0
0%		16.25
0.3
1.88%		16.10
-0.15
-0.92%		15.95
-0.15
-0.93%		 　15.90
-0.05
-0.31%		17.00
1.1
6.92%		16.85
-0.15
-0.88%		16.60
-0.25
-1.48%		16.10
-0.5
-3.01%		 　16.20
0.1
0.62%		16.50
0.3
1.85%		16.60
0.1
0.61%		 　　　　　　　　　　17.70
1.1
6.63%		18.25
0.55
3.11%		16.54
2 月18.45
0.2
1.1%		19.15
0.7
3.79%		19.65
0.5
2.61%		18.85
-0.8
-4.07%		 18.60
-0.25
-1.33%		18.90
0.3
1.61%		19.60
0.7
3.7%		20.95
1.35
6.89%		21.35
0.4
1.91%		 　22.50
1.15
5.39%		22.70
0.2
0.89%		22.70
0
0%		21.60
-1.1
-4.85%		21.35
-0.25
-1.16%		 　22.80
1.45
6.79%		23.60
0.8
3.51%		23.50
-0.1
-0.42%		23.05
-0.45
-1.91%		23.15
0.1
0.43%		 　　　23.00
-0.15
-0.65%		 21.48
3 月23.10
0.1
0.43%		23.75
0.65
2.81%		24.35
0.6
2.53%		 23.55
-0.8
-3.29%		23.10
-0.45
-1.91%		23.30
0.2
0.87%		23.60
0.3
1.29%		23.85
0.25
1.06%		 　23.30
-0.55
-2.31%		23.55
0.25
1.07%		23.80
0.25
1.06%		24.30
0.5
2.1%		24.80
0.5
2.06%		 　24.80
0
0%		24.80
0
0%		24.30
-0.5
-2.02%		24.10
-0.2
-0.82%		24.30
0.2
0.83%		 　23.90
-0.4
-1.65%		24.25
0.35
1.46%		24.30
0.05
0.21%		22.80
-1.5
-6.17%		23.25
0.45
1.97%		 23.83
4 月　22.60
-0.65
-2.8%		21.25
-1.35
-5.97%		 20.85
-0.4
-1.88%		21.75
0.9
4.32%		 　21.45
-0.3
-1.38%		22.40
0.95
4.43%		22.85
0.45
2.01%		22.80
-0.05
-0.22%		22.80
0
0%		 　22.80
0
0%		22.35
-0.45
-1.97%		22.50
0.15
0.67%		22.80
0.3
1.33%		22.65
-0.15
-0.66%		 　22.65
0
0%		22.45
-0.2
-0.88%		22.55
0.1
0.45%		22.25
-0.3
-1.33%		21.70
-0.55
-2.47%		 　22.10
0.4
1.84%		 22.24
5 月　22.95
0.85
3.85%		23.10
0.15
0.65%		23.70
0.6
2.6%		 　23.10
-0.6
-2.53%		23.05
-0.05
-0.22%		23.05
0
0%		22.90
-0.15
-0.65%		22.95
0.05
0.22%		 　22.85
-0.1
-0.44%		22.85
0
0%		22.90
0.05
0.22%		23.00
0.1
0.44%		22.50
-0.5
-2.17%		 　22.65
0.15
0.67%		23.45
0.8
3.53%		23.30
-0.15
-0.64%		23.05
-0.25
-1.07%		22.95
-0.1
-0.43%		 　23.45
0.5
2.18%		24.05
0.6
2.56%		23.90
-0.15
-0.62%		24.40
0.5
2.09%		23.16
6 月23.55
-0.85
-3.48%		 　22.00
-1.55
-6.58%		22.40
0.4
1.82%		22.55
0.15
0.67%		22.60
0.05
0.22%		22.55
-0.05
-0.22%		 　22.70
0.15
0.67%		23.15
0.45
1.98%		23.65
0.5
2.16%		23.70
0.05
0.21%		23.50
-0.2
-0.84%		 　24.00
0.5
2.13%		24.00
0
0%		24.20
0.2
0.83%		24.15
-0.05
-0.21%		24.45
0.3
1.24%		 　24.00
-0.45
-1.84%		23.50
-0.5
-2.08%		23.50
0
0%		23.75
0.25
1.06%		24.00
0.25
1.05%		 23.43
7 月　24.00
0
0%		24.10
0.1
0.42%		24.05
-0.05
-0.21%		23.90
-0.15
-0.62%		24.20
0.3
1.26%		 　24.10
-0.1
-0.41%		23.80
-0.3
-1.24%		23.75
-0.05
-0.21%		23.65
-0.1
-0.42%		23.75
0.1
0.42%		 　23.55
-0.2
-0.84%		23.50
-0.05
-0.21%		23.15
-0.35
-1.49%		23.30
0.15
0.65%		23.45
0.15
0.64%		 　23.05
-0.4
-1.71%		22.95
-0.1
-0.43%		22.95
0
0%		23.15
0.2
0.87%		23.35
0.2
0.86%		 　23.45
0.1
0.43%		23.25
-0.2
-0.85%		23.56
8 月23.40
0.15
0.65%		 23.20
-0.2
-0.85%		 　23.40
0.2
0.86%		23.35
-0.05
-0.21%		23.45
0.1
0.43%		21.90
-1.55
-6.61%		21.70
-0.2
-0.91%		 　21.25
-0.45
-2.07%		22.35
1.1
5.18%		22.60
0.25
1.12%		22.60
0
0%		22.55
-0.05
-0.22%		 　22.30
-0.25
-1.11%		22.35
0.05
0.22%		22.25
-0.1
-0.45%		22.15
-0.1
-0.45%		22.30
0.15
0.68%		 　22.15
-0.15
-0.67%		22.10
-0.05
-0.23%		22.60
0.5
2.26%		22.85
0.25
1.11%		23.00
0.15
0.66%		22.52
9 月 　22.85
-0.15
-0.65%		23.10
0.25
1.09%		23.15
0.05
0.22%		22.90
-0.25
-1.08%		24.00
1.1
4.8%		 　23.95
-0.05
-0.21%		23.95
0
0%		24.05
0.1
0.42%		24.20
0.15
0.62%		24.00
-0.2
-0.83%		 　23.65
-0.35
-1.46%		23.65
0
0%		23.60
-0.05
-0.21%		23.70
0.1
0.42%		23.35
-0.35
-1.48%		 　23.85
0.5
2.14%		23.55
-0.3
-1.26%		23.10
-0.45
-1.91%		23.25
0.15
0.65%		23.00
-0.25
-1.08%		 23.5
10 月23.15
0.15
0.65%		23.50
0.35
1.51%		23.35
-0.15
-0.64%		23.35
0
0%		23.50
0.15
0.64%		 　23.75
0.25
1.06%		23.65
-0.1
-0.42%		 23.20
-0.45
-1.9%		22.95
-0.25
-1.08%		 　23.65
0.7
3.05%		23.90
0.25
1.06%		24.20
0.3
1.26%		24.05
-0.15
-0.62%		24.50
0.45
1.87%		 　25.00
0.5
2.04%		25.55
0.55
2.2%		25.05
-0.5
-1.96%		24.30
-0.75
-2.99%		24.30
0
0%		 　23.70
-0.6
-2.47%		25.00
1.3
5.49%		24.70
-0.3
-1.2%		23.99
11 月24.90
0.2
0.81%		24.00
-0.9
-3.61%		 　23.20
-0.8
-3.33%		23.85
0.65
2.8%		24.15
0.3
1.26%		23.75
-0.4
-1.66%		24.70
0.95
4%		 　24.60
-0.1
-0.4%		24.50
-0.1
-0.41%		24.50
0
0%		24.35
-0.15
-0.61%		24.25
-0.1
-0.41%		 　24.00
-0.25
-1.03%		23.85
-0.15
-0.63%		23.25
-0.6
-2.52%		22.80
-0.45
-1.94%		23.95
1.15
5.04%		 　23.95
0
0%		23.85
-0.1
-0.42%		23.85
0
0%		23.65
-0.2
-0.84%		23.80
0.15
0.63%		 23.97
12 月　　23.85
0.05
0.21%		24.00
0.15
0.63%		23.90
-0.1
-0.42%		24.10
0.2
0.84%		24.55
0.45
1.87%		 　24.05
-0.5
-2.04%		23.05
-1
-4.16%		23.10
0.05
0.22%		23.15
0.05
0.22%		22.95
-0.2
-0.86%		 　23.00
0.05
0.22%		22.95
-0.05
-0.22%		22.95
0
0%		23.10
0.15
0.65%		23.00
-0.1
-0.43%		23.00
0
0%		 22.75
-0.25
-1.09%		22.80
0.05
0.22%		22.60
-0.2
-0.88%		22.50
-0.1
-0.44%		22.60
0.1
0.44%		　　　23.24

說明:最高漲幅:6.92%最低跌幅:-6.61% 最高價:25.55最低價:15.90平均價:22.8,灰色底表示週末,漲139天(52.5)元,跌140天(-48)元,平盤30天
7%=6,5%=6,4%=9,3%=9,2%=27,1%=54,0%=58,-0%=1,-1%=2,-2%=3,-3%=3,-4%=12,-5%=29,-6%=35,-7%=55,

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 2489 2681366 997 42901620 16.00 16.15 15.80 15.95 0.15 0% 15.95 58 16.00 23 9.91
2012-01-03 2489 1279431 534 20487896 16.15 16.15 15.95 15.95 0.00 0% 15.95 15 16.00 49 9.91
2012-01-04 2489 3110564 1412 50457217 16.15 16.40 16.00 16.25 0.30 1.88% 16.20 90 16.25 12 10.09
2012-01-05 2489 1545326 752 24872461 16.20 16.20 16.05 16.10 0.15 -0.92% 16.10 8 16.15 115 10.00
2012-01-06 2489 1763544 660 28336564 16.10 16.20 15.95 15.95 0.15 -0.93% 15.95 206 16.05 16 9.91
2012-01-09 2489 1378107 504 21955636 16.00 16.00 15.85 15.90 0.05 -0.31% 15.90 6 15.95 20 9.88
2012-01-10 2489 10293789 3262 171311863 16.20 17.00 16.15 17.00 1.10 6.92% 17.00 21244 0.00 0 10.56
2012-01-11 2489 10946815 2762 187704711 17.20 17.35 16.80 16.85 0.15 -0.88% 16.80 58 16.85 19 10.47
2012-01-12 2489 5623463 1513 94437618 16.85 17.00 16.60 16.60 0.25 -1.48% 16.60 61 16.65 28 10.31
2012-01-13 2489 4420581 1663 72025496 16.75 16.80 16.05 16.10 0.50 -3.01% 16.10 50 16.15 15 10.00
2012-01-16 2489 2417882 898 39154286 16.40 16.45 15.95 16.20 0.10 0.62% 16.15 34 16.20 3 10.06
2012-01-17 2489 3198243 1172 52646589 16.20 16.65 16.15 16.50 0.30 1.85% 16.45 93 16.50 90 10.25
2012-01-18 2489 5369144 1784 89965962 16.50 17.00 16.50 16.60 0.10 0.61% 16.60 119 16.65 45 10.31
2012-01-30 2489 13629909 4098 237669335 16.90 17.75 16.80 17.70 1.10 6.63% 17.65 129 17.70 87 10.99
2012-01-31 2489 11512774 3910 209424942 18.00 18.40 18.00 18.25 0.55 3.11% 18.20 67 18.25 48 11.34
2012-02-01 2489 8995719 2856 164275220 18.30 18.50 17.95 18.45 0.20 1.1% 18.40 115 18.45 112 11.46
2012-02-02 2489 16712667 5503 313508807 18.70 19.30 18.20 19.15 0.70 3.79% 19.15 34 19.20 148 11.89
2012-02-03 2489 15985010 5512 307960816 19.00 20.00 18.65 19.65 0.50 2.61% 19.60 142 19.65 66 12.20
2012-02-04 2489 10462935 3763 203011297 19.65 19.95 18.80 18.85 0.80 -4.07% 18.85 93 18.90 84 11.71
2012-02-06 2489 5941680 2374 111055007 18.50 18.95 18.45 18.60 0.25 -1.33% 18.60 95 18.65 4 11.55
2012-02-07 2489 5174634 2160 97651712 18.80 19.20 18.60 18.90 0.30 1.61% 18.90 63 18.95 121 11.74
2012-02-08 2489 12538361 4111 243658084 19.10 19.70 19.10 19.60 0.70 3.7% 19.55 6 19.60 208 12.17
2012-02-09 2489 22698939 6227 467808356 19.90 20.95 19.60 20.95 1.35 6.89% 20.95 6499 0.00 0 13.01
2012-02-10 2489 23654836 6612 507811240 21.20 22.00 20.95 21.35 0.40 1.91% 21.35 577 21.40 52 13.26
2012-02-13 2489 16976957 4782 378401377 21.90 22.60 21.70 22.50 1.15 5.39% 22.50 60 22.55 124 13.98
2012-02-14 2489 19094037 5842 437610584 22.90 23.45 22.10 22.70 0.20 0.89% 22.70 15 22.75 126 14.10
2012-02-15 2489 15212216 4294 349477488 23.00 23.30 22.70 22.70 0.00 0% 22.65 55 22.70 111 14.10
2012-02-16 2489 9999694 3605 222030213 22.70 22.90 21.45 21.60 1.10 -4.85% 21.60 20 21.65 42 13.42
2012-02-17 2489 7071188 2356 153053853 22.00 22.20 21.25 21.35 0.25 -1.16% 21.35 63 21.40 4 13.26
2012-02-20 2489 13910149 3840 311739833 21.80 22.80 21.50 22.80 1.45 6.79% 22.80 5707 0.00 0 14.16
2012-02-21 2489 22918435 6927 540474497 23.00 24.00 23.00 23.60 0.80 3.51% 23.55 96 23.60 14 14.66
2012-02-22 2489 10739429 3658 251926917 23.80 23.90 23.00 23.50 0.10 -0.42% 23.50 66 23.55 44 14.60
2012-02-23 2489 6664203 2247 154153869 23.40 23.40 23.00 23.05 0.45 -1.91% 23.00 240 23.05 42 14.32
2012-02-24 2489 9228359 3354 217848986 23.50 24.00 23.10 23.15 0.10 0.43% 23.15 59 23.20 4 14.38
2012-02-29 2489 5321765 2070 122249249 23.50 23.60 22.60 23.00 0.15 -0.65% 22.95 58 23.00 162 14.29
2012-03-01 2489 4607382 1727 106294086 23.40 23.40 22.80 23.10 0.10 0.43% 23.10 26 23.15 64 14.35
2012-03-02 2489 16413899 5462 391753519 23.40 24.20 23.30 23.75 0.65 2.81% 23.75 39 23.80 35 14.75
2012-03-03 2489 11402165 3638 274315198 23.70 24.35 23.50 24.35 0.60 2.53% 24.30 65 24.35 139 15.12
2012-03-05 2489 8600972 2780 205678151 24.35 24.50 23.55 23.55 0.80 -3.29% 23.55 103 23.60 15 14.63
2012-03-06 2489 9215140 2742 212622692 23.90 23.90 22.70 23.10 0.45 -1.91% 23.10 15 23.15 27 14.35
2012-03-07 2489 4948016 1959 115205794 22.50 23.65 22.50 23.30 0.20 0.87% 23.30 6 23.35 2 14.47
2012-03-08 2489 4995833 1439 117315599 23.70 23.70 23.25 23.60 0.30 1.29% 23.55 16 23.60 29 14.66
2012-03-09 2489 9380591 3647 224901364 23.70 24.45 23.50 23.85 0.25 1.06% 23.85 5 23.90 9 14.81
2012-03-12 2489 4034000 1636 95197320 24.00 24.00 23.30 23.30 0.55 -2.31% 23.30 56 23.35 4 14.47
2012-03-13 2489 4661360 2152 109278434 23.85 23.85 23.20 23.55 0.25 1.07% 23.50 6 23.55 257 14.63
2012-03-14 2489 7127003 2807 170763516 24.00 24.20 23.75 23.80 0.25 1.06% 23.80 29 23.85 17 14.78
2012-03-15 2489 13052563 4233 319016378 23.60 24.80 23.60 24.30 0.50 2.1% 24.30 56 24.35 517 15.09
2012-03-16 2489 16124610 5070 402442250 24.30 25.30 24.25 24.80 0.50 2.06% 24.80 35 24.85 124 15.40
2012-03-19 2489 9356879 3135 234164557 25.20 25.40 24.70 24.80 0.00 0% 24.80 152 24.85 46 15.40
2012-03-20 2489 6580120 2268 163415170 24.80 25.00 24.60 24.80 0.00 0% 24.75 105 24.80 68 15.40
2012-03-21 2489 10004659 3046 244548545 24.80 25.10 24.05 24.30 0.50 -2.02% 24.30 774 24.35 18 15.09
2012-03-22 2489 7826308 2512 188940412 24.50 24.50 23.80 24.10 0.20 -0.82% 24.05 50 24.10 15 14.97
2012-03-23 2489 3714217 1352 89742672 24.10 24.40 23.90 24.30 0.20 0.83% 24.25 20 24.30 42 15.09
2012-03-26 2489 3022964 1135 72593461 24.30 24.30 23.90 23.90 0.40 -1.65% 23.90 209 23.95 17 14.84
2012-03-27 2489 5660395 1977 137587576 24.00 24.60 23.95 24.25 0.35 1.46% 24.25 101 24.30 40 15.06
2012-03-28 2489 3265159 1267 79783455 24.25 24.70 24.25 24.30 0.05 0.21% 24.30 144 24.35 5 15.09
2012-03-29 2489 13224339 4069 304838247 24.00 24.30 22.60 22.80 1.50 -6.17% 22.80 16 22.85 11 14.16
2012-03-30 2489 8013396 2492 181507993 22.80 23.25 22.00 23.25 0.45 1.97% 23.25 88 23.30 87 14.44
2012-04-02 2489 4179452 1894 95040246 23.20 23.20 22.55 22.60 0.65 -2.8% 22.55 130 22.60 17 14.04
2012-04-03 2489 7779746 2789 169221677 22.65 22.90 21.15 21.25 1.35 -5.97% 21.20 110 21.25 168 14.36
2012-04-05 2489 8389475 2677 170316675 20.75 20.85 19.80 20.85 0.40 -1.88% 20.80 20 20.85 38 14.09
2012-04-06 2489 5271975 2040 113182272 20.90 21.75 20.80 21.75 0.90 4.32% 21.75 55 21.80 57 14.70
2012-04-09 2489 2365044 944 50681190 21.50 21.60 21.20 21.45 0.30 -1.38% 21.40 79 21.45 10 14.49
2012-04-10 2489 7548098 2847 168837960 22.30 22.55 22.10 22.40 0.95 4.43% 22.35 47 22.40 97 15.14
2012-04-11 2489 4898300 2039 111410379 22.10 23.00 22.10 22.85 0.45 2.01% 22.85 36 22.90 100 15.44
2012-04-12 2489 3129633 1328 71221008 23.20 23.20 22.55 22.80 0.05 -0.22% 22.75 1 22.80 9 15.41
2012-04-13 2489 3870933 1229 88644945 23.00 23.10 22.75 22.80 0.00 0% 22.80 263 22.85 56 15.41
2012-04-16 2489 1639699 726 37430660 22.80 23.00 22.55 22.80 0.00 0% 22.80 10 22.85 49 15.41
2012-04-17 2489 2485573 1128 56042038 22.90 23.00 22.20 22.35 0.45 -1.97% 22.35 1 22.40 41 15.10
2012-04-18 2489 3234788 1532 72559189 22.60 22.75 22.20 22.50 0.15 0.67% 22.50 30 22.55 32 15.20
2012-04-19 2489 2565771 1005 57896113 22.50 22.80 22.20 22.80 0.30 1.33% 22.75 60 22.80 89 15.41
2012-04-20 2489 2681466 1119 60315129 22.80 22.80 22.35 22.65 0.15 -0.66% 22.55 1 22.65 35 15.30
2012-04-23 2489 2682050 1073 59872715 22.60 22.65 22.15 22.65 0.00 0% 22.60 1 22.65 344 15.30
2012-04-24 2489 2466221 1026 55384589 22.60 22.65 22.20 22.45 0.20 -0.88% 22.45 42 22.50 6 15.17
2012-04-25 2489 3592666 1173 81386130 22.65 22.85 22.45 22.55 0.10 0.45% 22.55 77 22.60 7 15.24
2012-04-26 2489 1772183 873 39762688 22.60 22.75 22.25 22.25 0.30 -1.33% 22.25 22 22.30 12 15.03
2012-04-27 2489 3240754 1280 71234241 22.30 22.40 21.70 21.70 0.55 -2.47% 21.70 53 21.75 8 14.66
2012-04-30 2489 2002276 864 43878272 21.70 22.20 21.40 22.10 0.40 1.84% 22.05 84 22.10 53 14.93
2012-05-02 2489 4038182 1620 91888738 22.50 23.00 22.30 22.95 0.85 3.85% 22.90 17 22.95 13 15.51
2012-05-03 2489 3345512 1314 77106376 23.05 23.15 22.90 23.10 0.15 0.65% 23.05 71 23.10 137 14.53
2012-05-04 2489 6700281 2610 157887913 23.00 23.70 23.00 23.70 0.60 2.6% 23.70 161 23.75 203 14.91
2012-05-07 2489 2543954 1094 58922927 23.35 23.35 23.05 23.10 0.60 -2.53% 23.10 228 23.15 25 14.53
2012-05-08 2489 1876029 916 43322967 23.10 23.25 23.00 23.05 0.05 -0.22% 23.05 8 23.10 50 14.50
2012-05-09 2489 1801264 743 41539819 22.95 23.20 22.80 23.05 0.00 0% 23.00 274 23.05 12 14.50
2012-05-10 2489 1680827 697 38668960 23.05 23.20 22.85 22.90 0.15 -0.65% 22.90 46 23.00 96 14.40
2012-05-11 2489 2602062 852 59777635 22.90 23.20 22.80 22.95 0.05 0.22% 22.95 75 23.00 56 14.43
2012-05-14 2489 1501446 585 34476303 23.15 23.20 22.85 22.85 0.10 -0.44% 22.85 32 22.90 1 14.37
2012-05-15 2489 1981778 945 44684844 22.75 22.85 22.30 22.85 0.00 0% 22.75 2 22.85 62 14.37
2012-05-16 2489 1835649 862 41655653 22.85 22.90 22.45 22.90 0.05 0.22% 22.60 7 22.90 44 14.40
2012-05-17 2489 2168400 1220 49750222 23.00 23.10 22.75 23.00 0.10 0.44% 22.95 60 23.00 172 14.47
2012-05-18 2489 2395743 1071 54384799 22.70 22.90 22.50 22.50 0.50 -2.17% 22.50 19 22.60 20 14.15
2012-05-21 2489 1943167 938 43945067 22.55 22.80 22.50 22.65 0.15 0.67% 22.60 101 22.65 55 14.25
2012-05-22 2489 3499649 1654 81232751 22.90 23.45 22.85 23.45 0.80 3.53% 23.40 2 23.45 33 14.75
2012-05-23 2489 2578474 1278 60070238 23.45 23.55 22.95 23.30 0.15 -0.64% 23.25 7 23.30 41 14.65
2012-05-24 2489 1737321 914 40371482 23.40 23.50 23.00 23.05 0.25 -1.07% 23.00 60 23.05 18 14.50
2012-05-25 2489 2105486 1108 48720035 23.20 23.30 22.95 22.95 0.10 -0.43% 22.95 13 23.00 1 14.43
2012-05-28 2489 4334297 1368 100657134 23.00 23.45 22.85 23.45 0.50 2.18% 23.40 44 23.45 38 14.75
2012-05-29 2489 5336378 2249 128142766 23.65 24.20 23.60 24.05 0.60 2.56% 24.00 109 24.05 77 15.13
2012-05-30 2489 2172800 1047 51862062 24.10 24.10 23.70 23.90 0.15 -0.62% 23.90 18 23.95 7 15.03
2012-05-31 2489 4534365 2159 109205163 23.65 24.40 23.40 24.40 0.50 2.09% 24.35 2 24.40 28 15.35
2012-06-01 2489 6560058 2303 154714755 24.00 24.10 23.35 23.55 0.85 -3.48% 23.55 3 23.60 54 14.81
2012-06-04 2489 7108822 2374 157322856 22.30 22.70 21.95 22.00 1.55 -6.58% 22.00 33 22.10 11 13.84
2012-06-05 2489 3461258 1380 77703966 22.20 22.70 22.20 22.40 0.40 1.82% 22.40 29 22.45 85 14.09
2012-06-06 2489 2054967 1101 46335736 22.50 22.70 22.40 22.55 0.15 0.67% 22.55 1 22.60 70 14.18
2012-06-07 2489 2523458 1443 57545648 22.90 22.95 22.60 22.60 0.05 0.22% 22.60 62 22.65 3 14.21
2012-06-08 2489 1358549 843 30701266 22.60 22.80 22.50 22.55 0.05 -0.22% 22.55 12 22.60 195 14.18
2012-06-11 2489 1532803 907 34875618 22.90 22.90 22.65 22.70 0.15 0.67% 22.70 68 22.80 39 14.28
2012-06-12 2489 3036000 1397 69772150 22.55 23.30 22.45 23.15 0.45 1.98% 23.10 10 23.15 22 14.56
2012-06-13 2489 5503167 2085 130064859 23.35 23.80 23.30 23.65 0.50 2.16% 23.60 57 23.70 59 14.87
2012-06-14 2489 4273603 1861 101993043 23.90 24.15 23.65 23.70 0.05 0.21% 23.70 25 23.75 10 14.91
2012-06-15 2489 5225578 1957 123849020 23.70 23.95 23.50 23.50 0.20 -0.84% 23.50 172 23.70 5 14.78
2012-06-18 2489 7027104 2683 168810996 24.20 24.25 23.80 24.00 0.50 2.13% 23.95 16 24.05 4 15.09
2012-06-19 2489 3819004 1532 91669915 24.20 24.20 23.80 24.00 0.00 0% 23.95 5 24.00 68 15.09
2012-06-20 2489 3806236 1784 91691437 24.20 24.20 23.90 24.20 0.20 0.83% 24.15 32 24.20 99 15.22
2012-06-21 2489 3109711 1406 75256827 24.20 24.35 24.00 24.15 0.05 -0.21% 24.15 55 24.20 3 15.19
2012-06-22 2489 5004782 1958 121281379 24.00 24.50 23.90 24.45 0.30 1.24% 24.45 16 24.50 487 15.38
2012-06-25 2489 3570831 1621 86553770 24.55 24.60 23.95 24.00 0.45 -1.84% 24.00 8 24.05 11 15.09
2012-06-26 2489 4131823 1610 97549625 23.90 23.95 23.45 23.50 0.50 -2.08% 23.50 6 23.60 87 14.78
2012-06-27 2489 2174564 1135 51327986 23.50 23.75 23.45 23.50 0.00 0% 23.50 6 23.55 5 14.78
2012-06-28 2489 1651556 827 39089127 23.90 23.90 23.55 23.75 0.25 1.06% 23.65 9 23.75 98 14.94
2012-06-29 2489 3618625 1431 86552800 23.85 24.10 23.70 24.00 0.25 1.05% 24.00 183 24.05 14 15.09
2012-07-02 2489 1611579 761 38690120 24.15 24.20 23.85 24.00 0.00 0% 23.95 79 24.00 37 15.09
2012-07-03 2489 2425378 1019 58398072 24.20 24.20 24.00 24.10 0.10 0.42% 24.05 105 24.10 51 15.16
2012-07-04 2489 2443623 1090 58781352 24.25 24.25 23.95 24.05 0.05 -0.21% 24.05 24 24.10 121 15.13
2012-07-05 2489 3261688 1056 77684957 24.00 24.05 23.70 23.90 0.15 -0.62% 23.80 9 23.90 11 15.03
2012-07-06 2489 10016867 3502 244490155 24.20 24.80 24.10 24.20 0.30 1.26% 24.15 110 24.20 11 15.22
2012-07-09 2489 2212670 1097 53324080 24.15 24.30 23.95 24.10 0.10 -0.41% 24.05 13 24.10 67 15.16
2012-07-10 2489 3123315 1303 74882000 24.30 24.30 23.75 23.80 0.30 -1.24% 23.80 51 23.85 5 14.97
2012-07-11 2489 3127682 1501 74411092 23.80 23.95 23.60 23.75 0.05 -0.21% 23.70 56 23.75 17 14.94
2012-07-12 2489 1693494 1032 40181618 23.85 23.95 23.60 23.65 0.10 -0.42% 23.65 144 23.70 5 14.87
2012-07-13 2489 3200546 1531 75634224 23.70 23.85 23.35 23.75 0.10 0.42% 23.70 15 23.75 43 14.94
2012-07-16 2489 2390961 1069 56530172 23.85 23.90 23.40 23.55 0.20 -0.84% 23.55 7 23.65 2 14.81
2012-07-17 2489 2435920 1176 57000110 23.55 23.65 23.25 23.50 0.05 -0.21% 23.45 5 23.50 65 14.78
2012-07-18 2489 2472472 1347 57399508 23.50 23.55 23.10 23.15 0.35 -1.49% 23.15 105 23.20 47 14.56
2012-07-19 2489 1476753 690 34331726 23.35 23.40 23.10 23.30 0.15 0.65% 23.30 53 23.35 38 14.65
2012-07-20 2489 1356976 554 31705980 23.30 23.45 23.30 23.45 0.15 0.64% 23.40 13 23.45 57 14.75
2012-07-23 2489 1413435 700 32606813 23.45 23.45 23.00 23.05 0.40 -1.71% 23.05 21 23.10 10 14.50
2012-07-24 2489 1861541 793 42606279 22.80 23.05 22.80 22.95 0.10 -0.43% 22.90 12 22.95 3 14.43
2012-07-25 2489 959221 607 22140983 22.80 23.30 22.80 22.95 0.00 0% 22.95 8 23.00 6 14.43
2012-07-26 2489 1253439 519 29034458 22.95 23.30 22.95 23.15 0.20 0.87% 23.15 88 23.20 31 14.56
2012-07-27 2489 1464675 791 34188057 23.25 23.45 23.25 23.35 0.20 0.86% 23.35 12 23.40 44 14.69
2012-07-30 2489 1634256 658 38532562 23.50 23.80 23.40 23.45 0.10 0.43% 23.45 132 23.50 21 14.75
2012-07-31 2489 2511900 858 58747763 23.45 23.60 23.25 23.25 0.20 -0.85% 23.25 192 23.45 5 14.62
2012-08-01 2489 1417548 632 33047252 23.25 23.45 23.15 23.40 0.15 0.65% 23.35 6 23.40 16 14.72
2012-08-03 2489 3055297 1292 70800055 23.25 23.35 23.05 23.20 0.20 -0.85% 23.15 81 23.20 55 14.59
2012-08-06 2489 3007353 788 70159349 23.20 23.45 23.20 23.40 0.20 0.86% 23.40 31 23.45 175 14.81
2012-08-07 2489 2649438 940 61805674 23.40 23.40 23.25 23.35 0.05 -0.21% 23.35 49 23.40 241 14.78
2012-08-08 2489 8597208 2288 201456358 23.35 23.50 23.30 23.45 0.10 0.43% 23.40 241 23.45 736 14.84
2012-08-09 2489 6415098 2251 139300265 21.50 22.10 21.45 21.90 0.00 -6.61% 21.85 55 21.95 63 13.86
2012-08-10 2489 1892363 821 41353869 22.05 22.10 21.70 21.70 0.20 -0.91% 21.70 4 21.75 8 13.73
2012-08-13 2489 2827647 1230 60553451 21.70 21.75 21.25 21.25 0.45 -2.07% 21.25 95 21.30 37 13.45
2012-08-14 2489 4525504 1673 98555147 21.25 22.35 21.25 22.35 1.10 5.18% 22.35 463 22.40 64 14.15
2012-08-15 2489 11308901 3912 255043740 22.50 22.85 22.35 22.60 0.25 1.12% 22.55 83 22.60 50 14.30
2012-08-16 2489 7472228 2409 169734315 22.75 22.80 22.60 22.60 0.00 0% 22.60 205 22.65 27 14.30
2012-08-17 2489 2833297 1155 63991002 22.60 22.70 22.40 22.55 0.05 -0.22% 22.50 174 22.55 32 14.27
2012-08-20 2489 1897834 959 42263404 22.55 22.65 22.10 22.30 0.25 -1.11% 22.20 26 22.30 19 14.11
2012-08-21 2489 2838371 1156 63946606 22.50 22.65 22.30 22.35 0.05 0.22% 22.35 29 22.40 2 14.15
2012-08-22 2489 1964372 1269 43806009 22.50 22.50 22.20 22.25 0.10 -0.45% 22.25 25 22.30 42 14.08
2012-08-23 2489 2189510 1094 48592153 22.25 22.40 22.05 22.15 0.10 -0.45% 22.15 10 22.20 95 14.02
2012-08-24 2489 1537218 734 34107189 22.10 22.30 22.00 22.30 0.15 0.68% 22.25 3 22.30 58 14.11
2012-08-27 2489 1145400 670 25478345 22.30 22.45 22.15 22.15 0.15 -0.67% 22.15 60 22.20 13 14.02
2012-08-28 2489 3057873 1162 67615471 22.30 22.35 22.00 22.10 0.05 -0.23% 22.10 86 22.15 37 13.99
2012-08-29 2489 3273732 1424 73418357 22.25 22.60 22.20 22.60 0.50 2.26% 22.55 10 22.60 64 14.30
2012-08-30 2489 8327101 2864 191306030 22.70 23.20 22.70 22.85 0.25 1.11% 22.80 50 22.85 70 14.46
2012-08-31 2489 2837284 987 65000432 23.00 23.00 22.65 23.00 0.15 0.66% 22.95 39 23.00 36 14.56
2012-09-03 2489 1803235 858 41285479 23.15 23.15 22.80 22.85 0.15 -0.65% 22.85 16 22.90 18 14.46
2012-09-04 2489 2630283 1093 60359162 22.80 23.10 22.80 23.10 0.25 1.09% 23.10 147 23.15 79 11.73
2012-09-05 2489 4623374 1724 107123952 23.15 23.30 23.00 23.15 0.05 0.22% 23.15 15 23.20 99 11.75
2012-09-06 2489 4208841 1587 97548927 23.30 23.35 22.90 22.90 0.25 -1.08% 22.90 63 23.00 103 11.62
2012-09-07 2489 17038538 5811 404832313 23.50 24.40 23.40 24.00 1.10 4.8% 24.00 164 24.05 14 12.18
2012-09-10 2489 5552170 2068 133077864 24.20 24.20 23.80 23.95 0.05 -0.21% 23.90 193 23.95 12 12.16
2012-09-11 2489 5505408 2186 131637060 23.95 24.20 23.60 23.95 0.00 0% 23.90 62 23.95 95 12.16
2012-09-12 2489 4826139 1864 115939632 24.20 24.20 23.85 24.05 0.10 0.42% 24.00 31 24.05 57 12.21
2012-09-13 2489 6775695 2378 164498255 24.05 24.65 23.90 24.20 0.15 0.62% 24.15 23 24.20 22 12.28
2012-09-14 2489 7353667 2990 176783394 24.50 24.55 23.80 24.00 0.20 -0.83% 23.95 10 24.00 49 12.18
2012-09-17 2489 2501197 1198 59556628 24.00 24.10 23.65 23.65 0.35 -1.46% 23.65 64 23.70 4 12.01
2012-09-18 2489 2763767 1312 65382460 23.60 23.90 23.50 23.65 0.00 0% 23.60 78 23.65 55 12.01
2012-09-19 2489 3010542 1362 70795121 23.75 23.75 23.40 23.60 0.05 -0.21% 23.55 1 23.60 122 11.98
2012-09-20 2489 3254623 1467 76914200 23.50 23.80 23.50 23.70 0.10 0.42% 23.65 13 23.70 110 12.03
2012-09-21 2489 4215555 1548 99056207 23.70 23.80 23.35 23.35 0.35 -1.48% 23.35 220 23.40 9 11.85
2012-09-24 2489 3725528 1456 88316428 23.35 24.00 23.35 23.85 0.50 2.14% 23.85 14 23.90 120 12.11
2012-09-25 2489 3301706 1265 78232577 23.85 23.95 23.55 23.55 0.30 -1.26% 23.55 23 23.60 115 11.95
2012-09-26 2489 3623377 1467 84095869 23.45 23.50 23.00 23.10 0.45 -1.91% 23.10 27 23.15 37 11.73
2012-09-27 2489 2692380 1525 62991646 23.10 23.50 23.10 23.25 0.15 0.65% 23.25 150 23.30 12 11.80
2012-09-28 2489 2529125 1064 58448725 23.30 23.50 23.00 23.00 0.25 -1.08% 22.95 38 23.00 245 11.68
2012-10-01 2489 1720324 716 39865063 23.20 23.30 23.05 23.15 0.15 0.65% 23.10 175 23.15 4 11.75
2012-10-02 2489 2722885 945 63679132 23.50 23.55 23.20 23.50 0.35 1.51% 23.45 65 23.50 51 11.93
2012-10-03 2489 1190799 620 27876066 23.50 23.50 23.35 23.35 0.15 -0.64% 23.30 64 23.35 4 11.85
2012-10-04 2489 1381387 670 32261242 23.35 23.45 23.20 23.35 0.00 0% 23.35 34 23.40 48 11.85
2012-10-05 2489 1683006 870 39411904 23.45 23.50 23.35 23.50 0.15 0.64% 23.45 2 23.50 112 11.93
2012-10-08 2489 6084923 2580 144627858 23.60 23.95 23.40 23.75 0.25 1.06% 23.75 12 23.80 7 12.06
2012-10-09 2489 4558953 1635 108079783 23.60 23.95 23.55 23.65 0.10 -0.42% 23.65 253 23.70 23 12.01
2012-10-11 2489 3997142 1636 92775316 23.50 23.50 23.00 23.20 0.45 -1.9% 23.15 34 23.20 12 11.78
2012-10-12 2489 2654424 1499 61191814 23.20 23.30 22.80 22.95 0.25 -1.08% 22.95 78 23.00 15 11.65
2012-10-15 2489 4376273 1820 102777798 23.30 23.75 23.00 23.65 0.70 3.05% 23.65 137 23.70 73 12.01
2012-10-16 2489 8439816 3291 203405349 23.95 24.45 23.75 23.90 0.25 1.06% 23.90 65 23.95 21 12.13
2012-10-17 2489 8624095 2930 208173089 24.20 24.25 24.00 24.20 0.30 1.26% 24.15 14 24.20 178 12.28
2012-10-18 2489 4202467 1528 101200513 24.40 24.40 23.85 24.05 0.15 -0.62% 24.05 18 24.10 28 12.21
2012-10-19 2489 13861279 4629 339296444 24.30 24.70 23.95 24.50 0.45 1.87% 24.45 12 24.50 131 12.44
2012-10-22 2489 13339718 4900 330571594 24.30 25.00 24.15 25.00 0.50 2.04% 24.95 40 25.00 1295 12.69
2012-10-23 2489 15353107 5731 391511673 25.10 25.70 25.10 25.55 0.55 2.2% 25.50 91 25.55 94 12.97
2012-10-24 2489 7186682 2708 180711395 25.55 25.55 24.80 25.05 0.50 -1.96% 25.05 28 25.10 4 12.72
2012-10-25 2489 6026946 2532 148762522 25.05 25.15 24.15 24.30 0.75 -2.99% 24.30 51 24.35 25 12.34
2012-10-26 2489 8792553 3091 214239025 24.30 24.65 24.00 24.30 0.00 0% 24.25 9 24.30 3 12.34
2012-10-29 2489 5346950 1954 129151849 24.60 24.70 23.60 23.70 0.60 -2.47% 23.70 13 23.75 27 12.03
2012-10-30 2489 9616412 3441 237258924 23.90 25.10 23.90 25.00 1.30 5.49% 24.95 63 25.00 97 12.69
2012-10-31 2489 4128834 1740 102194951 25.20 25.30 24.55 24.70 0.30 -1.2% 24.70 21 24.75 93 12.54
2012-11-01 2489 4516405 1936 111060393 24.60 25.00 24.00 24.90 0.20 0.81% 24.85 7 24.90 13 12.64
2012-11-02 2489 8049954 2388 198130896 25.10 25.10 24.00 24.00 0.90 -3.61% 24.00 91 24.20 16 11.06
2012-11-05 2489 5881156 2320 138139785 24.00 24.00 23.05 23.20 0.80 -3.33% 23.20 88 23.35 10 10.79
2012-11-06 2489 3847976 1818 90823266 23.50 23.90 23.15 23.85 0.65 2.8% 23.85 8 23.90 65 11.09
2012-11-07 2489 3614549 1615 86948626 24.00 24.25 23.80 24.15 0.30 1.26% 24.15 4 24.20 151 11.23
2012-11-08 2489 1821966 826 43541477 23.60 24.15 23.60 23.75 0.40 -1.66% 23.75 99 23.90 3 11.05
2012-11-09 2489 8076526 3191 198891815 24.00 24.95 23.80 24.70 0.95 4% 24.65 100 24.70 575 11.49
2012-11-12 2489 4889914 2132 120059883 24.65 24.90 24.25 24.60 0.10 -0.4% 24.55 9 24.60 3 11.44
2012-11-13 2489 3452085 1328 84493143 24.80 24.80 24.15 24.50 0.10 -0.41% 24.30 15 24.50 85 11.40
2012-11-14 2489 2680848 1158 65878319 24.50 24.80 24.30 24.50 0.00 0% 24.50 555 24.60 3 11.40
2012-11-15 2489 2103193 972 51608612 24.45 24.70 24.30 24.35 0.15 -0.61% 24.35 70 24.45 20 11.33
2012-11-16 2489 2810439 989 68532561 24.35 24.60 24.20 24.25 0.10 -0.41% 24.25 35 24.30 7 11.28
2012-11-19 2489 1153790 659 27866818 24.20 24.50 24.00 24.00 0.25 -1.03% 23.95 10 24.00 3 11.16
2012-11-20 2489 2159277 1166 51679615 24.15 24.35 23.60 23.85 0.15 -0.62% 23.80 28 23.85 20 11.09
2012-11-21 2489 3376671 1496 79108636 23.60 24.00 23.15 23.25 0.60 -2.52% 23.25 38 23.30 14 10.81
2012-11-22 2489 4344381 1941 99447219 23.25 23.45 22.65 22.80 0.45 -1.94% 22.80 12 22.85 210 10.60
2012-11-23 2489 8752969 3064 205407729 22.80 23.95 22.80 23.95 1.15 5.04% 23.85 77 23.95 34 11.14
2012-11-26 2489 4392652 1742 105157610 24.35 24.35 23.70 23.95 0.00 0% 23.90 37 23.95 20 11.14
2012-11-27 2489 3577419 1389 84935536 23.90 23.90 23.55 23.85 0.10 -0.42% 23.80 33 23.85 40 11.09
2012-11-28 2489 3426601 1196 81759839 23.60 24.10 23.50 23.85 0.00 0% 23.85 18 23.90 54 11.09
2012-11-29 2489 3214753 1370 76420811 23.85 24.05 23.60 23.65 0.20 -0.84% 23.65 51 23.70 10 11.00
2012-11-30 2489 5429704 2080 130113033 23.65 24.15 23.65 23.80 0.15 0.63% 23.80 310 23.85 4 11.07
2012-12-03 2489 3482482 1634 83969146 24.05 24.40 23.80 23.85 0.05 0.21% 23.85 82 23.90 3 11.09
2012-12-04 2489 1966687 852 47098499 23.85 24.05 23.80 24.00 0.15 0.63% 23.95 40 24.00 100 11.16
2012-12-05 2489 2205550 897 52804919 24.00 24.05 23.85 23.90 0.10 -0.42% 23.90 1100 23.95 3 11.12
2012-12-06 2489 4087423 1745 98805652 24.10 24.40 23.90 24.10 0.20 0.84% 24.05 3 24.10 94 11.21
2012-12-07 2489 8732660 3070 214145789 24.35 24.80 24.20 24.55 0.45 1.87% 24.50 275 24.55 131 11.42
2012-12-10 2489 3834303 1469 93137022 24.80 24.80 24.00 24.05 0.50 -2.04% 24.05 30 24.10 22 11.19
2012-12-11 2489 10529319 4204 241535281 23.65 23.70 22.75 23.05 1.00 -4.16% 23.05 15 23.10 28 10.72
2012-12-12 2489 2858722 1271 66070986 23.20 23.25 23.00 23.10 0.05 0.22% 23.05 141 23.10 28 10.74
2012-12-13 2489 3199996 1141 74147336 23.10 23.40 23.05 23.15 0.05 0.22% 23.15 64 23.20 10 10.77
2012-12-14 2489 2980770 938 68531453 23.10 23.10 22.90 22.95 0.20 -0.86% 22.95 504 23.00 70 10.67
2012-12-17 2489 2226572 905 51341041 23.00 23.30 22.90 23.00 0.05 0.22% 23.00 85 23.05 11 10.70
2012-12-18 2489 1136519 670 26144587 23.00 23.15 22.90 22.95 0.05 -0.22% 22.95 62 23.00 18 10.67
2012-12-19 2489 1733369 722 39932250 23.00 23.20 22.95 22.95 0.00 0% 22.95 290 23.00 5 10.67
2012-12-20 2489 1978601 947 45779673 22.95 23.25 22.95 23.10 0.15 0.65% 23.05 161 23.10 58 10.74
2012-12-21 2489 3574387 1389 82637051 23.30 23.35 22.95 23.00 0.10 -0.43% 23.00 42 23.05 2 10.70
2012-12-22 2489 815891 329 18800036 23.00 23.10 23.00 23.00 0.00 0% 23.00 63 23.05 58 10.70
2012-12-24 2489 2213562 1197 50562757 23.00 23.00 22.70 22.75 0.25 -1.09% 22.75 13 22.80 3 10.58
2012-12-25 2489 3159575 1388 71794479 22.75 22.90 22.60 22.80 0.05 0.22% 22.75 71 22.80 2 10.60
2012-12-26 2489 3756455 1557 85189006 22.80 22.95 22.55 22.60 0.20 -0.88% 22.60 132 22.65 72 10.51
2012-12-27 2489 2414044 990 54493878 22.60 22.75 22.50 22.50 0.10 -0.44% 22.50 174 22.55 6 10.47
2012-12-28 2489 1979620 996 44656692 22.50 22.65 22.45 22.60 0.10 0.44% 22.60 31 22.65 45 10.51