怡利電(2497)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　20.60
0
0%		20.75
0.15
0.73%		20.50
-0.25
-1.2%		20.55
0.05
0.24%		20.35
-0.2
-0.97%		 　20.30
-0.05
-0.25%		20.00
-0.3
-1.48%		20.00
0
0%		19.95
-0.05
-0.25%		19.25
-0.7
-3.51%		 　19.75
0.5
2.6%		19.90
0.15
0.76%		20.50
0.6
3.02%		 　　　　　　　　　　21.90
1.4
6.83%		23.40
1.5
6.85%		20.54
2 月24.10
0.7
2.99%		23.50
-0.6
-2.49%		23.00
-0.5
-2.13%		23.30
0.3
1.3%		 24.10
0.8
3.43%		23.10
-1
-4.15%		24.70
1.6
6.93%		25.85
1.15
4.66%		25.30
-0.55
-2.13%		 　25.70
0.4
1.58%		25.15
-0.55
-2.14%		25.65
0.5
1.99%		25.00
-0.65
-2.53%		25.00
0
0%		 　26.75
1.75
7%		26.15
-0.6
-2.24%		26.25
0.1
0.38%		28.05
1.8
6.86%		29.25
1.2
4.28%		 　　　29.40
0.15
0.51%		 26.02
3 月30.65
1.25
4.25%		32.50
1.85
6.04%		32.70
0.2
0.62%		 31.10
-1.6
-4.89%		32.00
0.9
2.89%		34.20
2.2
6.88%		35.45
1.25
3.65%		37.90
2.45
6.91%		 　40.00
2.1
5.54%		37.30
-2.7
-6.75%		37.90
0.6
1.61%		40.55
2.65
6.99%		41.70
1.15
2.84%		 　40.85
-0.85
-2.04%		38.25
-2.6
-6.36%		37.85
-0.4
-1.05%		38.00
0.15
0.4%		39.25
1.25
3.29%		 　37.85
-1.4
-3.57%		37.60
-0.25
-0.66%		38.40
0.8
2.13%		38.00
-0.4
-1.04%		38.30
0.3
0.79%		 37.02
4 月　38.40
0.1
0.26%		35.90
-2.5
-6.51%		 34.65
-1.25
-3.48%		37.05
2.4
6.93%		 　38.75
1.7
4.59%		39.80
1.05
2.71%		40.00
0.2
0.5%		40.10
0.1
0.25%		39.60
-0.5
-1.25%		 　39.15
-0.45
-1.14%		38.00
-1.15
-2.94%		38.00
0
0%		39.85
1.85
4.87%		38.10
-1.75
-4.39%		 　37.30
-0.8
-2.1%		37.45
0.15
0.4%		37.85
0.4
1.07%		37.10
-0.75
-1.98%		36.00
-1.1
-2.96%		 　35.85
-0.15
-0.42%		 37.73
5 月　36.25
0.4
1.12%		37.00
0.75
2.07%		38.70
1.7
4.59%		 　38.45
-0.25
-0.65%		37.80
-0.65
-1.69%		37.05
-0.75
-1.98%		37.00
-0.05
-0.13%		36.60
-0.4
-1.08%		 　35.80
-0.8
-2.19%		36.40
0.6
1.68%		35.20
-1.2
-3.3%		35.20
0
0%		33.25
-1.95
-5.54%		 　33.65
0.4
1.2%		34.25
0.6
1.78%		34.20
-0.05
-0.15%		33.25
-0.95
-2.78%		33.00
-0.25
-0.75%		 　31.00
-2
-6.06%		33.15
2.15
6.94%		33.80
0.65
1.96%		33.00
-0.8
-2.37%		35.11
6 月31.55
-1.45
-4.39%		 　29.40
-2.15
-6.81%		30.70
1.3
4.42%		31.00
0.3
0.98%		30.75
-0.25
-0.81%		30.70
-0.05
-0.16%		 　30.60
-0.1
-0.33%		29.80
-0.8
-2.61%		30.00
0.2
0.67%		30.00
0
0%		32.10
2.1
7%		 　33.70
1.6
4.98%		33.55
-0.15
-0.45%		33.80
0.25
0.75%		33.55
-0.25
-0.74%		33.10
-0.45
-1.34%		 　33.05
-0.05
-0.15%		32.50
-0.55
-1.66%		33.30
0.8
2.46%		32.90
-0.4
-1.2%		33.10
0.2
0.61%		 31.94
7 月　33.30
0.2
0.6%		34.50
1.2
3.6%		36.40
1.9
5.51%		35.85
-0.55
-1.51%		36.00
0.15
0.42%		 　36.60
0.6
1.67%		35.85
-0.75
-2.05%		35.95
0.1
0.28%		34.95
-1
-2.78%		35.75
0.8
2.29%		 　35.60
-0.15
-0.42%		36.40
0.8
2.25%		36.40
0
0%		36.90
0.5
1.37%		36.10
-0.8
-2.17%		 　35.80
-0.3
-0.83%		36.00
0.2
0.56%		36.00
0
0%		36.00
0
0%		36.00
0
0%		 　35.35
-0.65
-1.81%		37.10
1.75
4.95%		35.85
8 月36.65
-0.45
-1.21%		 37.50
0.85
2.32%		 　37.00
-0.5
-1.33%		37.80
0.8
2.16%		40.10
2.3
6.08%		39.90
-0.2
-0.5%		40.00
0.1
0.25%		 　39.85
-0.15
-0.38%		39.85
0
0%		40.55
0.7
1.76%		42.00
1.45
3.58%		42.00
0
0%		 　41.50
-0.5
-1.19%		39.40
-2.1
-5.06%		38.80
-0.6
-1.52%		37.60
-1.2
-3.09%		37.80
0.2
0.53%		 　37.35
-0.45
-1.19%		37.70
0.35
0.94%		37.40
-0.3
-0.8%		37.70
0.3
0.8%		38.20
0.5
1.33%		38.88
9 月 　38.70
0.5
1.31%		38.45
-0.25
-0.65%		37.75
-0.7
-1.82%		37.60
-0.15
-0.4%		38.20
0.6
1.6%		 　38.10
-0.1
-0.26%		37.10
-1
-2.62%		36.65
-0.45
-1.21%		36.70
0.05
0.14%		36.40
-0.3
-0.82%		 　35.50
-0.9
-2.47%		34.80
-0.7
-1.97%		35.40
0.6
1.72%		35.05
-0.35
-0.99%		35.05
0
0%		 　35.45
0.4
1.14%		35.10
-0.35
-0.99%		35.20
0.1
0.28%		35.55
0.35
0.99%		35.45
-0.1
-0.28%		 36.34
10 月35.05
-0.4
-1.13%		35.40
0.35
1%		35.40
0
0%		35.00
-0.4
-1.13%		35.05
0.05
0.14%		 　37.50
2.45
6.99%		37.00
-0.5
-1.33%		 35.00
-2
-5.41%		33.70
-1.3
-3.71%		 　34.35
0.65
1.93%		34.20
-0.15
-0.44%		33.90
-0.3
-0.88%		33.80
-0.1
-0.29%		33.55
-0.25
-0.74%		 　32.65
-0.9
-2.68%		32.65
0
0%		32.45
-0.2
-0.61%		30.90
-1.55
-4.78%		28.75
-2.15
-6.96%		 　26.75
-2
-6.96%		26.20
-0.55
-2.06%		25.10
-1.1
-4.2%		32.99
11 月25.85
0.75
2.99%		25.20
-0.65
-2.51%		 　23.80
-1.4
-5.56%		23.80
0
0%		24.45
0.65
2.73%		23.80
-0.65
-2.66%		25.10
1.3
5.46%		 　24.55
-0.55
-2.19%		23.55
-1
-4.07%		23.85
0.3
1.27%		23.50
-0.35
-1.47%		22.85
-0.65
-2.77%		 　22.80
-0.05
-0.22%		22.45
-0.35
-1.54%		21.90
-0.55
-2.45%		22.15
0.25
1.14%		23.70
1.55
7%		 　24.20
0.5
2.11%		23.85
-0.35
-1.45%		24.10
0.25
1.05%		24.60
0.5
2.07%		24.95
0.35
1.42%		 23.9
12 月　　24.95
0
0%		26.20
1.25
5.01%		26.00
-0.2
-0.76%		26.65
0.65
2.5%		26.50
-0.15
-0.56%		 　25.60
-0.9
-3.4%		24.65
-0.95
-3.71%		25.05
0.4
1.62%		25.00
-0.05
-0.2%		24.75
-0.25
-1%		 　24.90
0.15
0.61%		25.00
0.1
0.4%		24.85
-0.15
-0.6%		24.40
-0.45
-1.81%		23.85
-0.55
-2.25%		24.10
0.25
1.05%		 24.25
0.15
0.62%		25.90
1.65
6.8%		25.75
-0.15
-0.58%		25.85
0.1
0.39%		27.65
1.8
6.96%		　　　25.28

說明:最高漲幅:7%最低跌幅:-6.96% 最高價:42.00最低價:19.25平均價:32.18,灰色底表示週末,漲136天(111.05)元,跌155天(-108.15)元,平盤18天
7%=18,6%=5,5%=10,4%=8,3%=13,2%=26,1%=41,0%=33,-0%=6,-1%=6,-2%=7,-3%=10,-4%=18,-5%=26,-6%=33,-7%=49,

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 2497 4000 4 83250 21.30 21.30 20.40 20.60 0.45 0% 20.35 1 20.60 2 14.31
2012-01-03 2497 11267 12 234700 20.50 21.40 20.45 20.75 0.15 0.73% 20.55 2 20.75 1 14.41
2012-01-04 2497 13005 12 270252 21.25 21.25 20.45 20.50 0.25 -1.2% 20.50 9 20.70 1 14.24
2012-01-05 2497 31548 21 648474 20.50 20.65 20.50 20.55 0.05 0.24% 20.25 1 20.55 1 14.27
2012-01-06 2497 57000 40 1174450 20.80 21.20 20.35 20.35 0.20 -0.97% 20.35 19 20.60 2 14.13
2012-01-09 2497 27000 21 545750 20.00 20.50 20.00 20.30 0.05 -0.25% 20.10 1 20.20 5 14.10
2012-01-10 2497 59619 31 1190230 20.40 20.40 19.80 20.00 0.30 -1.48% 19.90 4 20.00 7 13.89
2012-01-11 2497 22001 16 435570 20.05 20.05 19.70 20.00 0.00 0% 19.70 14 20.00 11 13.89
2012-01-12 2497 37553 31 732598 19.80 20.00 19.15 19.95 0.05 -0.25% 19.50 3 19.80 1 13.85
2012-01-13 2497 70643 35 1372130 20.00 20.00 19.25 19.25 0.70 -3.51% 19.25 2 19.75 1 13.37
2012-01-16 2497 27299 22 541310 20.00 20.30 19.50 19.75 0.50 2.6% 19.40 8 19.75 1 13.72
2012-01-17 2497 21000 16 415200 19.70 19.90 19.70 19.90 0.15 0.76% 19.80 2 19.90 4 13.82
2012-01-18 2497 122000 56 2510150 20.20 21.00 20.00 20.50 0.60 3.02% 20.40 3 20.50 3 14.24
2012-01-30 2497 178000 81 3845150 21.40 21.90 20.60 21.90 1.40 6.83% 21.90 54 0.00 0 15.21
2012-01-31 2497 190121 91 4391130 22.40 23.40 22.30 23.40 1.50 6.85% 23.40 106 0.00 0 16.25
2012-02-01 2497 274098 122 6621902 24.50 24.50 23.80 24.10 0.70 2.99% 24.05 10 24.10 1 16.74
2012-02-02 2497 106000 60 2527600 24.50 24.50 23.45 23.50 0.60 -2.49% 23.60 1 23.95 1 16.32
2012-02-03 2497 336000 173 7524200 21.90 23.40 21.90 23.00 0.50 -2.13% 22.80 5 23.00 2 15.97
2012-02-04 2497 209198 110 4842942 22.60 24.15 22.60 23.30 0.30 1.3% 23.30 12 23.50 5 16.18
2012-02-06 2497 172298 93 4140952 24.10 24.40 23.60 24.10 0.80 3.43% 24.00 21 24.10 13 16.74
2012-02-07 2497 89000 55 2102400 24.40 24.40 23.10 23.10 1.00 -4.15% 23.05 2 23.50 8 16.04
2012-02-08 2497 119258 63 2909621 23.70 24.70 23.70 24.70 1.60 6.93% 24.70 375 0.00 0 17.15
2012-02-09 2497 864000 341 22674848 26.30 26.40 25.40 25.85 1.15 4.66% 25.70 14 25.90 2 17.95
2012-02-10 2497 236422 129 6017611 25.60 25.80 25.10 25.30 0.55 -2.13% 25.30 7 25.35 2 17.57
2012-02-13 2497 201955 109 5078857 25.10 25.70 24.80 25.70 0.40 1.58% 25.50 3 25.70 7 17.85
2012-02-14 2497 157548 80 3996450 25.70 25.80 25.00 25.15 0.55 -2.14% 25.15 3 25.60 4 17.47
2012-02-15 2497 164737 90 4191990 25.15 25.75 25.00 25.65 0.50 1.99% 25.50 1 25.65 14 17.81
2012-02-16 2497 144263 69 3641390 25.20 25.50 25.00 25.00 0.65 -2.53% 24.95 1 25.15 9 17.36
2012-02-17 2497 165099 88 4171065 25.00 25.70 25.00 25.00 0.00 0% 25.00 2 25.35 12 17.36
2012-02-20 2497 2152960 533 57418335 25.00 26.75 25.00 26.75 1.75 7% 26.75 64 0.00 0 18.58
2012-02-21 2497 670346 372 17622946 26.75 26.95 25.60 26.15 0.60 -2.24% 26.10 28 26.15 1 18.16
2012-02-22 2497 282761 141 7443336 26.00 26.70 25.80 26.25 0.10 0.38% 26.20 21 26.45 12 18.23
2012-02-23 2497 670400 270 18461267 26.80 28.05 26.40 28.05 1.80 6.86% 28.05 465 0.00 0 19.48
2012-02-24 2497 1839387 857 53996164 29.00 30.00 28.25 29.25 1.20 4.28% 29.25 4 29.40 1 20.31
2012-02-29 2497 997187 464 29745243 29.65 30.50 29.35 29.40 0.15 0.51% 29.40 5 29.45 1 20.42
2012-03-01 2497 1292065 555 38853231 28.60 30.80 28.60 30.65 1.25 4.25% 30.60 7 30.65 6 21.28
2012-03-02 2497 1984711 789 64037446 31.80 32.75 31.40 32.50 1.85 6.04% 32.50 19 32.55 20 22.57
2012-03-03 2497 2423809 899 79685077 32.50 33.50 32.00 32.70 0.20 0.62% 32.65 1 32.70 11 22.71
2012-03-05 2497 1325288 591 42141394 32.70 32.70 31.00 31.10 1.60 -4.89% 31.10 10 31.35 15 21.60
2012-03-06 2497 2446509 1003 77507009 31.50 32.45 31.20 32.00 0.90 2.89% 31.90 3 32.00 5 22.22
2012-03-07 2497 6365760 2412 214419684 32.00 34.20 32.00 34.20 2.20 6.88% 34.20 412 0.00 0 23.75
2012-03-08 2497 5362177 2271 189757681 34.40 36.20 34.20 35.45 1.25 3.65% 35.45 2 35.50 1 24.62
2012-03-09 2497 3204439 963 119838480 36.20 37.90 35.75 37.90 2.45 6.91% 37.90 1587 0.00 0 26.32
2012-03-12 2497 4683937 2118 186162430 40.40 40.55 38.40 40.00 2.10 5.54% 39.00 22 40.00 48 27.78
2012-03-13 2497 3209493 1543 121099482 39.90 39.90 37.20 37.30 2.70 -6.75% 37.30 2 37.40 12 25.90
2012-03-14 2497 3288788 1602 126842197 37.70 39.30 37.50 37.90 0.60 1.61% 37.90 4 38.00 38 26.32
2012-03-15 2497 4810278 1846 192751556 39.85 40.55 38.70 40.55 2.65 6.99% 40.55 258 0.00 0 28.16
2012-03-16 2497 6973658 3162 292028497 41.20 43.30 40.10 41.70 1.15 2.84% 41.65 17 41.80 10 28.96
2012-03-19 2497 2101935 1267 86575258 42.60 42.60 40.20 40.85 0.85 -2.04% 40.85 7 40.95 1 28.37
2012-03-20 2497 2992549 1547 117426368 41.00 41.20 38.25 38.25 2.60 -6.36% 38.25 5 38.30 1 26.56
2012-03-21 2497 1741914 1138 66691312 38.25 39.15 37.60 37.85 0.40 -1.05% 37.80 13 37.85 2 26.28
2012-03-22 2497 1704976 1064 65774288 38.90 39.30 37.85 38.00 0.15 0.4% 38.00 25 38.15 12 26.39
2012-03-23 2497 3032897 1711 118924224 38.00 40.10 38.00 39.25 1.25 3.29% 39.20 7 39.25 1 27.26
2012-03-26 2497 1527839 869 58416703 39.35 39.35 37.70 37.85 1.40 -3.57% 37.80 58 37.90 5 24.11
2012-03-27 2497 893358 533 33838688 38.60 38.60 37.60 37.60 0.25 -0.66% 37.60 7 37.65 1 23.95
2012-03-28 2497 1350016 736 51753159 37.90 39.15 37.50 38.40 0.80 2.13% 38.40 164 38.45 2 24.46
2012-03-29 2497 1587600 817 60039510 38.80 38.80 36.70 38.00 0.40 -1.04% 38.00 12 38.05 4 24.20
2012-03-30 2497 900000 365 34393099 38.00 38.80 37.60 38.30 0.30 0.79% 38.30 3 38.35 1 24.39
2012-04-02 2497 485100 260 18632819 38.00 38.80 37.70 38.40 0.10 0.26% 38.40 15 38.45 1 24.46
2012-04-03 2497 1933055 866 71045064 38.50 39.10 35.75 35.90 2.50 -6.51% 35.90 18 36.00 5 22.87
2012-04-05 2497 1869745 670 64799639 34.50 35.80 33.50 34.65 1.25 -3.48% 34.65 73 35.00 14 22.07
2012-04-06 2497 1438441 565 52692587 36.35 37.05 35.75 37.05 2.40 6.93% 37.05 301 0.00 0 23.60
2012-04-09 2497 2684780 1470 102168217 36.00 38.95 36.00 38.75 1.70 4.59% 38.60 6 38.75 12 24.68
2012-04-10 2497 4187797 2097 168560685 39.60 41.20 39.60 39.80 1.05 2.71% 39.80 37 39.85 6 25.35
2012-04-11 2497 1808082 980 72176011 39.50 40.30 39.20 40.00 0.20 0.5% 40.00 36 40.10 21 25.48
2012-04-12 2497 2614841 1442 107318504 40.90 42.00 40.10 40.10 0.10 0.25% 40.10 2 40.30 1 25.54
2012-04-13 2497 1669390 956 66727843 40.80 40.80 39.40 39.60 0.50 -1.25% 39.60 9 39.65 4 25.22
2012-04-16 2497 1383466 670 54566524 39.00 40.10 38.70 39.15 0.45 -1.14% 39.10 17 39.25 1 24.94
2012-04-17 2497 1127077 626 43350067 39.35 39.70 37.65 38.00 1.15 -2.94% 38.00 16 38.05 5 24.20
2012-04-18 2497 1109285 542 42292021 39.00 39.00 37.50 38.00 0.00 0% 37.95 5 38.00 1 24.20
2012-04-19 2497 3593443 1667 141996334 38.50 40.25 38.00 39.85 1.85 4.87% 39.85 30 39.90 10 25.38
2012-04-20 2497 1947844 1049 75790307 39.85 40.45 37.60 38.10 1.75 -4.39% 38.00 60 38.10 1 24.27
2012-04-23 2497 1166294 552 43677317 38.45 38.45 36.95 37.30 0.80 -2.1% 37.30 41 37.35 1 23.76
2012-04-24 2497 938215 496 35212508 37.30 38.30 36.75 37.45 0.15 0.4% 37.45 5 37.50 10 23.85
2012-04-25 2497 828080 477 31495178 37.95 38.25 37.60 37.85 0.40 1.07% 37.80 7 37.85 41 24.11
2012-04-26 2497 907218 473 34191536 38.20 38.25 37.00 37.10 0.75 -1.98% 37.10 49 37.50 10 23.63
2012-04-27 2497 1260117 576 46451250 37.50 37.85 36.00 36.00 1.10 -2.96% 35.85 13 36.00 1 22.93
2012-04-30 2497 864267 453 30353068 35.40 36.00 34.30 35.85 0.15 -0.42% 35.85 1 35.90 5 22.83
2012-05-02 2497 1486399 685 54582363 35.85 37.30 35.85 36.25 0.40 1.12% 36.25 1 36.35 5 22.94
2012-05-03 2497 1122410 524 41350020 36.25 37.20 36.25 37.00 0.75 2.07% 37.00 10 37.05 6 23.42
2012-05-04 2497 2089150 1084 79762192 36.95 39.00 36.60 38.70 1.70 4.59% 38.65 3 38.70 21 24.49
2012-05-07 2497 1776049 948 69282474 38.50 39.70 38.20 38.45 0.25 -0.65% 38.40 3 38.55 1 24.34
2012-05-08 2497 1317587 669 49478885 38.75 38.80 36.10 37.80 0.65 -1.69% 37.70 5 37.80 2 23.92
2012-05-09 2497 371598 234 13845375 37.00 37.65 37.00 37.05 0.75 -1.98% 37.05 1 37.15 2 23.45
2012-05-10 2497 358448 210 13296385 37.80 37.80 36.70 37.00 0.05 -0.13% 37.00 13 37.05 6 23.42
2012-05-11 2497 352587 194 12982278 37.40 37.40 36.60 36.60 0.40 -1.08% 36.60 3 36.70 3 23.16
2012-05-14 2497 455137 231 16479026 36.60 37.00 35.80 35.80 0.80 -2.19% 35.80 26 36.00 2 22.66
2012-05-15 2497 564524 284 20296814 35.60 36.50 35.55 36.40 0.60 1.68% 36.30 2 36.40 3 23.04
2012-05-16 2497 428300 212 15294464 36.50 36.50 35.20 35.20 1.20 -3.3% 35.20 8 35.25 8 22.28
2012-05-17 2497 553058 268 19476194 35.50 36.20 34.70 35.20 0.00 0% 35.20 7 35.25 4 22.28
2012-05-18 2497 1063446 381 36202811 35.00 35.00 33.25 33.25 1.95 -5.54% 33.25 6 33.30 1 21.04
2012-05-21 2497 752670 450 25562594 33.20 34.90 33.10 33.65 0.40 1.2% 33.65 8 33.70 6 21.30
2012-05-22 2497 453499 209 15551766 34.45 34.55 34.00 34.25 0.60 1.78% 34.25 7 34.30 8 21.68
2012-05-23 2497 313000 173 10680250 34.25 34.70 33.80 34.20 0.05 -0.15% 34.00 20 34.20 12 21.65
2012-05-24 2497 442639 217 14999167 34.50 34.60 33.25 33.25 0.95 -2.78% 33.25 16 33.30 2 21.04
2012-05-25 2497 504000 228 16728050 33.25 33.80 32.75 33.00 0.25 -0.75% 32.85 19 33.00 26 20.89
2012-05-28 2497 1509397 534 47255091 33.00 33.10 30.70 31.00 2.00 -6.06% 31.00 4 31.05 1 19.62
2012-05-29 2497 1236531 660 40175100 31.00 33.15 31.00 33.15 2.15 6.94% 33.15 187 0.00 0 20.98
2012-05-30 2497 920049 529 31139846 33.80 34.15 33.30 33.80 0.65 1.96% 33.70 8 33.80 1 21.39
2012-05-31 2497 406000 237 13403500 33.60 33.60 32.50 33.00 0.80 -2.37% 33.00 3 33.30 14 20.89
2012-06-01 2497 276001 174 8912181 33.45 33.45 31.20 31.55 1.45 -4.39% 31.55 10 31.80 5 19.97
2012-06-04 2497 791000 291 23390900 30.00 30.70 29.35 29.40 2.15 -6.81% 29.40 4 29.50 7 18.61
2012-06-05 2497 502000 299 15481650 30.10 31.45 29.70 30.70 1.30 4.42% 30.65 1 30.70 18 19.43
2012-06-06 2497 341331 183 10549361 31.50 31.50 30.40 31.00 0.30 0.98% 30.80 5 31.00 8 19.62
2012-06-07 2497 229535 129 7154921 31.90 31.90 30.65 30.75 0.25 -0.81% 30.75 9 31.00 2 19.46
2012-06-08 2497 446000 155 13762350 30.90 31.45 30.55 30.70 0.05 -0.16% 30.70 35 30.80 3 19.43
2012-06-11 2497 289135 139 8919287 30.80 31.30 30.50 30.60 0.10 -0.33% 30.50 9 30.65 1 19.37
2012-06-12 2497 429000 152 12892950 30.00 30.50 29.65 29.80 0.80 -2.61% 29.80 25 30.00 1 18.86
2012-06-13 2497 299267 138 8985906 29.90 30.45 29.85 30.00 0.20 0.67% 30.00 112 30.05 1 18.99
2012-06-14 2497 128000 71 3845600 30.05 30.25 29.70 30.00 0.00 0% 30.00 131 30.10 2 18.99
2012-06-15 2497 786041 340 24865766 30.45 32.10 30.00 32.10 2.10 7% 32.10 703 0.00 0 20.32
2012-06-18 2497 1694450 759 56989346 32.80 34.25 32.50 33.70 1.60 4.98% 33.60 39 33.75 1 21.33
2012-06-19 2497 626499 283 21163766 33.40 34.25 33.10 33.55 0.15 -0.45% 33.40 1 33.55 2 21.23
2012-06-20 2497 770149 324 26190613 34.20 34.20 33.60 33.80 0.25 0.75% 33.80 3 34.00 4 21.39
2012-06-21 2497 260045 156 8750450 33.80 34.15 33.35 33.55 0.25 -0.74% 33.55 5 33.60 3 21.23
2012-06-22 2497 181327 101 6008274 32.60 33.80 32.60 33.10 0.45 -1.34% 33.10 4 33.40 3 20.95
2012-06-25 2497 171049 94 5684861 33.10 33.50 33.05 33.05 0.05 -0.15% 33.00 6 33.05 1 20.92
2012-06-26 2497 263235 112 8541689 32.30 33.00 32.15 32.50 0.55 -1.66% 32.50 119 32.55 1 20.57
2012-06-27 2497 456019 275 15303876 33.30 34.00 32.60 33.30 0.80 2.46% 33.30 6 33.40 3 21.08
2012-06-28 2497 361109 194 12046364 33.50 34.00 32.90 32.90 0.40 -1.2% 32.90 1 33.25 1 20.82
2012-06-29 2497 261000 143 8645400 33.00 33.40 32.95 33.10 0.20 0.61% 33.10 113 33.15 1 20.95
2012-07-02 2497 420437 198 14190963 34.00 34.20 33.20 33.30 0.20 0.6% 33.30 9 33.60 1 21.08
2012-07-03 2497 2305463 974 79628579 33.70 35.20 33.70 34.50 1.20 3.6% 34.50 76 34.55 2 21.84
2012-07-04 2497 4533717 1695 162570240 34.65 36.90 34.65 36.40 1.90 5.51% 36.35 5 36.40 12 23.04
2012-07-05 2497 1678783 596 60454742 36.20 36.35 35.65 35.85 0.55 -1.51% 35.85 12 36.00 23 22.69
2012-07-06 2497 1135730 606 40955790 35.80 36.55 35.60 36.00 0.15 0.42% 36.00 2 36.10 8 22.78
2012-07-09 2497 2124141 1170 78093232 36.20 37.20 36.10 36.60 0.60 1.67% 36.60 11 36.70 4 23.16
2012-07-10 2497 2076771 1016 75575349 37.10 37.50 35.50 35.85 0.75 -2.05% 35.85 3 35.90 29 22.69
2012-07-11 2497 823347 355 29595705 35.85 36.20 35.55 35.95 0.10 0.28% 35.85 10 36.00 48 22.75
2012-07-12 2497 1149396 533 40688820 36.10 36.20 34.80 34.95 1.00 -2.78% 34.95 4 35.00 15 22.12
2012-07-13 2497 695000 304 24372400 34.95 35.75 34.80 35.75 0.80 2.29% 35.40 5 35.75 8 22.63
2012-07-16 2497 719823 391 25882541 35.90 36.30 35.60 35.60 0.15 -0.42% 35.60 1 35.70 5 22.53
2012-07-17 2497 855000 419 31067898 36.00 36.75 35.80 36.40 0.80 2.25% 36.35 17 36.40 5 23.04
2012-07-18 2497 543500 255 19721498 36.30 36.50 36.00 36.40 0.00 0% 36.30 1 36.40 5 23.04
2012-07-19 2497 1324069 608 49107532 36.60 37.40 36.60 36.90 0.50 1.37% 36.90 42 37.00 18 23.35
2012-07-20 2497 417098 236 15233385 36.90 37.00 36.05 36.10 0.80 -2.17% 36.10 13 36.20 1 22.85
2012-07-23 2497 547000 243 19626950 36.00 36.60 35.50 35.80 0.30 -0.83% 35.80 3 35.85 1 22.66
2012-07-24 2497 372000 194 13367850 35.50 36.30 35.50 36.00 0.20 0.56% 35.95 6 36.00 5 22.78
2012-07-25 2497 351865 199 12761552 35.80 36.70 35.70 36.00 0.00 0% 36.00 13 36.15 4 22.78
2012-07-26 2497 419995 216 15099770 36.00 36.35 35.70 36.00 0.00 0% 36.00 15 36.05 10 22.78
2012-07-27 2497 540879 291 19455867 36.50 36.50 35.55 36.00 0.00 0% 35.90 12 36.00 448 22.78
2012-07-30 2497 972380 418 34807439 35.95 36.00 35.30 35.35 0.65 -1.81% 35.35 11 35.50 3 22.37
2012-07-31 2497 2306266 1087 83563192 35.35 37.25 34.65 37.10 1.75 4.95% 37.10 2 37.15 3 23.48
2012-08-01 2497 1053000 570 39063650 37.20 37.80 36.55 36.65 0.45 -1.21% 36.60 29 36.70 1 23.20
2012-08-03 2497 1699703 846 63714620 36.65 37.90 36.65 37.50 0.85 2.32% 37.45 36 37.50 3 23.73
2012-08-06 2497 1107297 570 41957562 38.25 38.40 37.00 37.00 0.50 -1.33% 37.00 9 37.15 1 25.00
2012-08-07 2497 1177263 627 44600094 38.00 38.25 37.30 37.80 0.80 2.16% 37.70 14 38.00 38 25.54
2012-08-08 2497 3855366 1629 153686900 38.20 40.40 38.20 40.10 2.30 6.08% 40.00 27 40.10 12 27.09
2012-08-09 2497 1804099 817 72124779 39.80 40.25 39.50 39.90 0.20 -0.5% 39.90 42 39.95 2 26.96
2012-08-10 2497 1106489 558 44317310 40.00 40.70 39.70 40.00 0.10 0.25% 39.95 1 40.00 46 27.03
2012-08-13 2497 935088 537 36756079 40.00 40.15 38.50 39.85 0.15 -0.37% 39.80 12 39.85 3 26.93
2012-08-14 2497 1143432 604 45983428 39.70 40.85 39.50 39.85 0.00 0% 39.85 35 39.95 1 26.93
2012-08-15 2497 1944820 940 79357034 39.85 41.30 39.25 40.55 0.70 1.76% 40.55 17 40.60 13 27.40
2012-08-16 2497 1768565 870 73955865 40.60 42.20 40.60 42.00 1.45 3.58% 42.00 41 42.05 12 28.38
2012-08-17 2497 932798 409 39068356 42.40 42.40 41.45 42.00 0.00 0% 42.00 3 42.05 2 28.38
2012-08-20 2497 1009302 411 41698902 42.00 42.00 40.90 41.50 0.50 -1.19% 41.30 1 41.50 9 28.04
2012-08-21 2497 2592000 1100 103992200 41.00 41.50 39.30 39.40 2.10 -5.06% 39.35 18 39.40 6 26.62
2012-08-22 2497 2374300 915 91515655 38.90 39.35 38.10 38.80 0.60 -1.52% 38.80 18 38.85 4 26.22
2012-08-23 2497 3043648 1359 115640434 38.70 39.15 36.85 37.60 1.20 -3.09% 37.60 12 37.65 1 25.41
2012-08-24 2497 1602715 715 60341233 37.55 38.00 37.00 37.80 0.20 0.53% 37.75 1 37.85 3 25.54
2012-08-27 2497 551627 299 20779062 38.00 38.10 37.35 37.35 0.45 -1.19% 37.35 2 37.50 1 25.24
2012-08-28 2497 1184132 617 44768099 37.35 38.20 37.15 37.70 0.35 0.94% 37.55 1 37.70 15 25.47
2012-08-29 2497 907538 422 34202324 37.70 38.10 37.30 37.40 0.30 -0.8% 37.40 2 37.65 8 25.27
2012-08-30 2497 1038343 500 38981027 36.60 38.15 36.60 37.70 0.30 0.8% 37.65 13 37.70 2 25.47
2012-08-31 2497 822384 501 31193242 37.70 38.30 37.30 38.20 0.50 1.33% 38.20 15 38.25 1 20.54
2012-09-03 2497 1065316 512 41040774 38.50 38.90 38.25 38.70 0.50 1.31% 38.70 7 38.75 5 20.81
2012-09-04 2497 762455 360 29274381 38.50 38.65 38.15 38.45 0.25 -0.65% 38.45 19 38.60 25 20.67
2012-09-05 2497 1180625 509 45030323 38.50 38.80 37.40 37.75 0.70 -1.82% 37.55 1 37.75 2 20.30
2012-09-06 2497 783000 325 29536400 37.90 38.00 37.50 37.60 0.15 -0.4% 37.60 3 37.75 3 20.22
2012-09-07 2497 782667 352 29876746 38.05 38.40 37.85 38.20 0.60 1.6% 38.20 16 38.25 1 20.54
2012-09-10 2497 436572 184 16702578 38.20 38.40 38.05 38.10 0.10 -0.26% 38.10 2 38.15 10 20.48
2012-09-11 2497 933000 445 35024950 38.00 38.10 37.10 37.10 1.00 -2.62% 37.10 18 37.15 1 19.95
2012-09-12 2497 1435267 617 52865698 37.15 37.20 36.60 36.65 0.45 -1.21% 36.65 9 36.80 2 19.70
2012-09-13 2497 1070100 509 39396610 36.65 37.40 36.50 36.70 0.05 0.14% 36.65 14 36.70 16 19.73
2012-09-14 2497 1385533 542 50738074 37.00 37.10 36.25 36.40 0.30 -0.82% 36.35 17 36.40 2 19.57
2012-09-17 2497 1424148 676 50327873 36.45 36.45 34.95 35.50 0.90 -2.47% 35.30 16 35.50 9 19.09
2012-09-18 2497 850199 410 29661785 35.40 35.40 34.70 34.80 0.70 -1.97% 34.80 32 34.85 2 18.71
2012-09-19 2497 815812 482 28936278 34.80 35.90 34.75 35.40 0.60 1.72% 35.40 22 35.45 1 19.03
2012-09-20 2497 477188 253 16842330 36.10 36.10 35.00 35.05 0.35 -0.99% 35.05 61 35.20 2 18.84
2012-09-21 2497 217350 133 7652850 35.10 35.40 35.05 35.05 0.00 0% 35.05 29 35.20 2 18.84
2012-09-24 2497 186000 114 6573050 35.30 35.50 35.10 35.45 0.40 1.14% 35.40 1 35.45 1 19.06
2012-09-25 2497 203039 116 7185061 35.80 35.80 35.10 35.10 0.35 -0.99% 35.10 7 35.20 14 18.87
2012-09-26 2497 446267 194 15634745 35.10 35.50 34.90 35.20 0.10 0.28% 35.00 30 35.20 25 18.92
2012-09-27 2497 349316 224 12473819 35.20 36.10 35.20 35.55 0.35 0.99% 35.55 7 35.60 1 19.11
2012-09-28 2497 252483 120 8965851 35.90 36.00 35.25 35.45 0.10 -0.28% 35.35 10 35.45 14 19.06
2012-10-01 2497 113527 61 3989039 35.45 35.45 35.05 35.05 0.40 -1.13% 35.05 16 35.10 2 18.84
2012-10-02 2497 208358 94 7351349 35.05 35.50 35.05 35.40 0.35 1% 35.20 16 35.40 25 19.03
2012-10-03 2497 124019 69 4384718 35.60 35.60 35.15 35.40 0.00 0% 35.30 10 35.40 17 19.24
2012-10-04 2497 227099 92 7957660 35.40 35.40 34.90 35.00 0.40 -1.13% 35.00 59 35.15 12 19.02
2012-10-05 2497 163014 79 5722741 35.05 35.20 35.05 35.05 0.05 0.14% 35.05 16 35.10 2 19.05
2012-10-08 2497 3882859 1193 145013460 35.80 37.50 35.80 37.50 2.45 6.99% 37.50 7843 0.00 0 20.38
2012-10-09 2497 3664200 1840 138477100 37.75 38.50 36.55 37.00 0.50 -1.33% 36.95 3 37.00 15 20.11
2012-10-11 2497 1203248 645 42540130 35.90 36.00 34.80 35.00 2.00 -5.41% 35.00 21 35.05 4 19.02
2012-10-12 2497 1196000 598 41140650 35.80 35.80 33.60 33.70 1.30 -3.71% 33.70 6 33.80 9 18.32
2012-10-15 2497 1049100 587 35821784 33.70 34.65 33.70 34.35 0.65 1.93% 34.35 2 34.45 1 18.67
2012-10-16 2497 566100 276 19470115 34.70 34.70 34.15 34.20 0.15 -0.44% 34.15 1 34.20 2 18.59
2012-10-17 2497 387511 219 13220824 34.55 34.60 33.90 33.90 0.30 -0.88% 33.90 5 34.00 7 18.42
2012-10-18 2497 393000 227 13286900 33.90 34.30 33.65 33.80 0.10 -0.29% 33.75 6 33.80 2 18.37
2012-10-19 2497 586249 292 19680816 34.20 34.20 33.25 33.55 0.25 -0.74% 33.50 4 33.55 1 18.23
2012-10-22 2497 685200 355 22440140 33.50 33.50 32.40 32.65 0.90 -2.68% 32.65 15 32.80 31 17.74
2012-10-23 2497 470001 302 15473282 32.65 33.55 32.55 32.65 0.00 0% 32.60 9 32.65 14 17.74
2012-10-24 2497 311000 194 10111200 32.50 32.75 32.40 32.45 0.20 -0.61% 32.45 6 32.60 4 17.64
2012-10-25 2497 1442465 664 45934525 32.55 32.95 30.85 30.90 1.55 -4.78% 30.85 16 30.90 18 16.79
2012-10-26 2497 2036000 821 60488050 30.90 31.20 28.75 28.75 2.15 -6.96% 0.00 0 28.75 13 15.63
2012-10-29 2497 886000 282 24001100 27.10 28.30 26.75 26.75 2.00 -6.96% 0.00 0 26.75 113 14.54
2012-10-30 2497 1700000 664 44575200 27.00 27.40 25.30 26.20 0.55 -2.06% 26.20 4 26.30 1 14.24
2012-10-31 2497 1452720 607 36706256 26.50 26.50 24.90 25.10 1.10 -4.2% 25.10 5 25.15 11 14.02
2012-11-01 2497 2221010 944 56246060 25.70 25.85 25.00 25.85 0.75 2.99% 25.80 21 25.85 12 14.44
2012-11-02 2497 1396000 606 35729150 26.40 26.40 25.00 25.20 0.65 -2.51% 25.20 5 25.25 1 14.08
2012-11-05 2497 1035099 434 24983645 25.10 25.10 23.80 23.80 1.40 -5.56% 23.80 24 23.95 6 13.30
2012-11-06 2497 1791158 803 41842310 23.80 23.95 22.60 23.80 0.00 0% 23.75 17 23.80 13 13.30
2012-11-07 2497 2040062 1073 49484656 24.05 24.80 23.50 24.45 0.65 2.73% 24.30 22 24.50 22 13.66
2012-11-08 2497 915416 483 21765559 23.80 24.20 23.45 23.80 0.65 -2.66% 23.80 3 23.85 1 13.30
2012-11-09 2497 2353100 1121 58151934 23.80 25.45 23.50 25.10 1.30 5.46% 25.05 4 25.10 15 14.02
2012-11-12 2497 1346199 530 33314305 25.10 25.30 24.40 24.55 0.55 -2.19% 24.50 56 24.55 2 13.72
2012-11-13 2497 994000 484 23598100 24.50 24.50 23.50 23.55 1.00 -4.07% 23.55 15 23.60 12 13.16
2012-11-14 2497 420099 227 9976296 23.55 23.95 23.35 23.85 0.30 1.27% 23.85 3 23.90 2 13.32
2012-11-15 2497 379029 182 8931728 23.85 23.85 23.40 23.50 0.35 -1.47% 23.50 28 23.55 6 13.13
2012-11-16 2497 900208 390 20913694 23.40 23.85 22.85 22.85 0.65 -2.77% 22.85 6 22.90 29 12.77
2012-11-19 2497 973049 373 22315062 22.85 23.30 22.25 22.80 0.05 -0.22% 22.60 20 22.80 8 12.74
2012-11-20 2497 1007239 462 22971515 22.95 23.10 22.40 22.45 0.35 -1.54% 22.40 20 22.45 1 12.54
2012-11-21 2497 450000 199 9962000 22.45 22.75 21.90 21.90 0.55 -2.45% 21.85 1 21.90 3 12.23
2012-11-22 2497 220000 120 4858700 22.05 22.45 21.95 22.15 0.25 1.14% 22.00 9 22.15 8 12.37
2012-11-23 2497 1048147 503 24225083 22.30 23.70 22.25 23.70 1.55 7% 23.50 1 23.70 71 13.24
2012-11-26 2497 1442553 549 34933792 24.50 24.60 23.95 24.20 0.50 2.11% 24.15 22 24.20 3 13.52
2012-11-27 2497 525746 251 12565630 24.15 24.15 23.60 23.85 0.35 -1.45% 23.85 32 23.90 18 13.32
2012-11-28 2497 1057010 485 25707941 24.50 24.60 24.10 24.10 0.25 1.05% 24.10 10 24.15 1 13.46
2012-11-29 2497 2903500 1033 72198550 24.70 25.35 24.60 24.60 0.50 2.07% 24.60 14 24.70 2 13.74
2012-11-30 2497 1774000 644 44398550 24.75 25.25 24.70 24.95 0.35 1.42% 24.95 33 25.00 9 13.94
2012-12-03 2497 744603 302 18616184 25.10 25.20 24.80 24.95 0.00 0% 24.95 5 25.00 5 13.94
2012-12-04 2497 1510050 741 38977102 25.00 26.45 24.80 26.20 1.25 5.01% 26.15 8 26.20 40 14.64
2012-12-05 2497 1063050 491 27812990 26.20 26.45 25.80 26.00 0.20 -0.76% 26.00 32 26.10 1 14.53
2012-12-06 2497 2160246 896 57792218 26.40 27.00 26.40 26.65 0.65 2.5% 26.65 1 26.70 16 14.89
2012-12-07 2497 1621256 681 42234032 26.50 26.60 25.50 26.50 0.15 -0.56% 26.50 10 26.55 36 14.80
2012-12-10 2497 969956 447 25082531 26.70 26.70 25.60 25.60 0.90 -3.4% 25.60 4 25.70 93 14.30
2012-12-11 2497 996300 481 24648555 25.30 25.70 24.25 24.65 0.95 -3.71% 24.65 39 24.80 2 13.77
2012-12-12 2497 736100 271 18436855 24.70 25.20 24.70 25.05 0.40 1.62% 25.05 2 25.10 1 13.99
2012-12-13 2497 689000 288 17297200 25.15 25.45 24.70 25.00 0.05 -0.2% 24.95 6 25.00 55 13.97
2012-12-14 2497 286000 130 7110250 25.05 25.05 24.70 24.75 0.25 -1% 24.75 4 24.90 14 13.83
2012-12-17 2497 267009 156 6667424 24.80 25.25 24.55 24.90 0.15 0.61% 24.85 6 24.90 1 13.91
2012-12-18 2497 202199 115 5051594 25.05 25.15 24.80 25.00 0.10 0.4% 25.00 5 25.10 16 13.97
2012-12-19 2497 566499 247 14199398 25.15 25.30 24.80 24.85 0.15 -0.6% 24.85 19 24.95 7 13.88
2012-12-20 2497 341000 152 8380800 24.25 24.85 24.25 24.40 0.45 -1.81% 24.40 14 24.45 3 13.63
2012-12-21 2497 354000 213 8491450 24.40 24.50 23.80 23.85 0.55 -2.25% 23.80 9 24.00 16 13.32
2012-12-22 2497 153000 86 3668300 23.90 24.10 23.90 24.10 0.25 1.05% 24.10 1 24.20 12 13.46
2012-12-24 2497 209099 108 5051485 24.20 24.30 24.00 24.25 0.15 0.62% 24.25 14 24.30 4 13.55
2012-12-25 2497 2208201 766 56477705 24.35 25.90 24.35 25.90 1.65 6.8% 25.90 515 0.00 0 14.47
2012-12-26 2497 1376223 598 35421021 25.70 26.00 25.45 25.75 0.15 -0.58% 25.75 47 25.80 2 14.39
2012-12-27 2497 1775041 794 46525457 25.80 26.80 25.75 25.85 0.10 0.39% 25.85 7 26.00 2 14.44
2012-12-28 2497 4341544 1551 118649640 26.10 27.65 26.10 27.65 1.80 6.96% 27.65 681 0.00 0 15.45