陽明(2609)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　11.80
0
0%		12.60
0.8
6.78%		12.70
0.1
0.79%		13.50
0.8
6.3%		13.00
-0.5
-3.7%		 　13.30
0.3
2.31%		13.40
0.1
0.75%		13.30
-0.1
-0.75%		12.95
-0.35
-2.63%		12.75
-0.2
-1.54%		 　12.55
-0.2
-1.57%		12.70
0.15
1.2%		12.25
-0.45
-3.54%		 　　　　　　　　　　12.65
0.4
3.27%		13.00
0.35
2.77%		12.83
2 月13.90
0.9
6.92%		14.85
0.95
6.83%		15.85
1
6.73%		15.60
-0.25
-1.58%		 15.50
-0.1
-0.64%		16.00
0.5
3.23%		16.40
0.4
2.5%		16.20
-0.2
-1.22%		16.25
0.05
0.31%		 　17.35
1.1
6.77%		16.85
-0.5
-2.88%		17.30
0.45
2.67%		16.55
-0.75
-4.34%		16.30
-0.25
-1.51%		 　16.70
0.4
2.45%		16.70
0
0%		16.85
0.15
0.9%		16.60
-0.25
-1.48%		16.45
-0.15
-0.9%		 　　　17.10
0.65
3.95%		 16.45
3 月17.90
0.8
4.68%		17.60
-0.3
-1.68%		17.55
-0.05
-0.28%		 17.00
-0.55
-3.13%		16.65
-0.35
-2.06%		16.35
-0.3
-1.8%		17.00
0.65
3.98%		16.70
-0.3
-1.76%		 　16.45
-0.25
-1.5%		16.65
0.2
1.22%		17.20
0.55
3.3%		17.05
-0.15
-0.87%		17.15
0.1
0.59%		 　17.15
0
0%		16.70
-0.45
-2.62%		16.70
0
0%		16.60
-0.1
-0.6%		16.55
-0.05
-0.3%		 　16.45
-0.1
-0.6%		16.35
-0.1
-0.61%		16.45
0.1
0.61%		15.65
-0.8
-4.86%		15.75
0.1
0.64%		 16.73
4 月　15.85
0.1
0.63%		15.25
-0.6
-3.79%		 15.65
0.4
2.62%		15.80
0.15
0.96%		 　16.05
0.25
1.58%		15.50
-0.55
-3.43%		15.20
-0.3
-1.94%		14.60
-0.6
-3.95%		14.35
-0.25
-1.71%		 　13.90
-0.45
-3.14%		13.00
-0.9
-6.47%		12.80
-0.2
-1.54%		13.15
0.35
2.73%		12.80
-0.35
-2.66%		 　12.85
0.05
0.39%		12.90
0.05
0.39%		12.90
0
0%		12.90
0
0%		12.50
-0.4
-3.1%		 　12.40
-0.1
-0.8%		 13.99
5 月　12.55
0.15
1.21%		12.55
0
0%		13.40
0.85
6.77%		 　13.15
-0.25
-1.87%		13.40
0.25
1.9%		13.45
0.05
0.37%		13.65
0.2
1.49%		13.05
-0.6
-4.4%		 　12.70
-0.35
-2.68%		12.30
-0.4
-3.15%		11.85
-0.45
-3.66%		12.10
0.25
2.11%		11.50
-0.6
-4.96%		 　11.60
0.1
0.87%		11.90
0.3
2.59%		11.80
-0.1
-0.84%		11.55
-0.25
-2.12%		11.65
0.1
0.87%		 　11.80
0.15
1.29%		12.55
0.75
6.36%		12.20
-0.35
-2.79%		12.35
0.15
1.23%		12.4
6 月12.00
-0.35
-2.83%		 　11.45
-0.55
-4.58%		11.70
0.25
2.18%		11.80
0.1
0.85%		11.95
0.15
1.27%		11.95
0
0%		 　12.00
0.05
0.42%		12.10
0.1
0.83%		12.05
-0.05
-0.41%		12.10
0.05
0.41%		12.25
0.15
1.24%		 　12.75
0.5
4.08%		12.65
-0.1
-0.78%		12.90
0.25
1.98%		12.90
0
0%		13.00
0.1
0.78%		 　13.15
0.15
1.15%		12.75
-0.4
-3.04%		13.25
0.5
3.92%		13.00
-0.25
-1.89%		13.35
0.35
2.69%		 12.48
7 月　13.30
-0.05
-0.37%		13.30
0
0%		13.55
0.25
1.88%		13.55
0
0%		13.45
-0.1
-0.74%		 　13.25
-0.2
-1.49%		13.15
-0.1
-0.75%		13.10
-0.05
-0.38%		12.95
-0.15
-1.15%		12.90
-0.05
-0.39%		 　13.20
0.3
2.33%		13.40
0.2
1.52%		13.00
-0.4
-2.99%		12.95
-0.05
-0.38%		12.95
0
0%		 　12.20
-0.75
-5.79%		11.95
-0.25
-2.05%		11.80
-0.15
-1.26%		11.90
0.1
0.85%		12.20
0.3
2.52%		 　12.10
-0.1
-0.82%		12.30
0.2
1.65%		12.82
8 月12.60
0.3
2.44%		 12.55
-0.05
-0.4%		 　13.00
0.45
3.59%		13.00
0
0%		13.00
0
0%		13.20
0.2
1.54%		13.15
-0.05
-0.38%		 　13.15
0
0%		13.00
-0.15
-1.14%		12.90
-0.1
-0.77%		12.80
-0.1
-0.78%		12.80
0
0%		 　12.60
-0.2
-1.56%		12.60
0
0%		12.50
-0.1
-0.79%		12.50
0
0%		12.80
0.3
2.4%		 　12.65
-0.15
-1.17%		12.30
-0.35
-2.77%		12.35
0.05
0.41%		12.25
-0.1
-0.81%		11.95
-0.3
-2.45%		12.73
9 月 　12.20
0.25
2.09%		12.05
-0.15
-1.23%		11.80
-0.25
-2.07%		11.75
-0.05
-0.42%		11.80
0.05
0.43%		 　12.00
0.2
1.69%		11.95
-0.05
-0.42%		11.95
0
0%		11.90
-0.05
-0.42%		12.00
0.1
0.84%		 　12.50
0.5
4.17%		12.35
-0.15
-1.2%		12.40
0.05
0.4%		12.50
0.1
0.81%		12.50
0
0%		 　12.30
-0.2
-1.6%		12.15
-0.15
-1.22%		12.10
-0.05
-0.41%		12.15
0.05
0.41%		12.20
0.05
0.41%		 12.13
10 月12.00
-0.2
-1.64%		12.10
0.1
0.83%		12.00
-0.1
-0.83%		12.25
0.25
2.08%		12.10
-0.15
-1.22%		 　12.00
-0.1
-0.83%		11.90
-0.1
-0.83%		 11.85
-0.05
-0.42%		11.85
0
0%		 　11.85
0
0%		11.90
0.05
0.42%		11.90
0
0%		12.20
0.3
2.52%		12.10
-0.1
-0.82%		 　12.10
0
0%		11.95
-0.15
-1.24%		11.90
-0.05
-0.42%		11.85
-0.05
-0.42%		11.10
-0.75
-6.33%		 　11.15
0.05
0.45%		11.30
0.15
1.35%		11.40
0.1
0.88%		11.84
11 月11.60
0.2
1.75%		11.55
-0.05
-0.43%		 　11.55
0
0%		11.55
0
0%		11.55
0
0%		11.55
0
0%		11.65
0.1
0.87%		 　11.70
0.05
0.43%		11.50
-0.2
-1.71%		11.45
-0.05
-0.43%		11.50
0.05
0.44%		11.40
-0.1
-0.87%		 　11.40
0
0%		11.45
0.05
0.44%		11.20
-0.25
-2.18%		11.25
0.05
0.45%		11.55
0.3
2.67%		 　11.90
0.35
3.03%		11.85
-0.05
-0.42%		11.70
-0.15
-1.27%		11.90
0.2
1.71%		12.25
0.35
2.94%		 11.63
12 月　　12.40
0.15
1.22%		12.50
0.1
0.81%		12.70
0.2
1.6%		12.50
-0.2
-1.57%		12.50
0
0%		 　12.40
-0.1
-0.8%		12.65
0.25
2.02%		12.75
0.1
0.79%		13.10
0.35
2.75%		12.85
-0.25
-1.91%		 　12.95
0.1
0.78%		13.05
0.1
0.77%		13.05
0
0%		13.25
0.2
1.53%		13.00
-0.25
-1.89%		13.20
0.2
1.54%		 13.05
-0.15
-1.14%		13.15
0.1
0.77%		13.35
0.2
1.52%		13.30
-0.05
-0.37%		13.90
0.6
4.51%		　　　12.92

說明:最高漲幅:6.92%最低跌幅:-6.47% 最高價:17.90最低價:11.10平均價:13.26,灰色底表示週末,漲135天(37.5)元,跌137天(-32.3)元,平盤37天
7%=7,6%=2,5%=4,4%=10,3%=19,2%=30,1%=42,0%=58,-0%=4,-1%=4,-2%=7,-3%=18,-4%=24,-5%=34,-6%=46,

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 2609 8784953 4231 104706572 12.10 12.20 11.70 11.80 0.30 0% 11.80 486 11.85 202 0.00
2012-01-03 2609 30420394 6091 378035767 11.90 12.60 11.90 12.60 0.80 6.78% 12.60 33261 0.00 0 0.00
2012-01-04 2609 41913698 8145 528927911 12.60 12.80 12.35 12.70 0.10 0.79% 12.65 460 12.70 324 0.00
2012-01-05 2609 46800845 11033 622897601 12.85 13.55 12.85 13.50 0.80 6.3% 13.45 147 13.50 1468 0.00
2012-01-06 2609 23324653 6311 307507489 13.35 13.40 13.00 13.00 0.50 -3.7% 13.00 2222 13.05 114 0.00
2012-01-09 2609 22158556 4729 293315710 13.00 13.40 12.90 13.30 0.30 2.31% 13.30 194 13.35 568 0.00
2012-01-10 2609 20554136 6321 279773323 13.50 13.80 13.40 13.40 0.10 0.75% 13.40 527 13.45 74 0.00
2012-01-11 2609 16063578 4101 214434424 13.40 13.60 13.15 13.30 0.10 -0.75% 13.30 59 13.35 184 0.00
2012-01-12 2609 21001546 4461 273403213 13.10 13.30 12.80 12.95 0.35 -2.63% 12.95 809 13.00 886 0.00
2012-01-13 2609 17443949 4024 223902522 13.15 13.25 12.65 12.75 0.20 -1.54% 12.75 84 12.80 808 0.00
2012-01-16 2609 14909815 4223 188338857 13.00 13.00 12.35 12.55 0.20 -1.57% 12.55 133 12.60 184 0.00
2012-01-17 2609 11729424 2818 148215033 12.55 12.75 12.50 12.70 0.15 1.2% 12.70 37 12.75 478 0.00
2012-01-18 2609 21549095 5367 263613833 12.65 12.65 12.00 12.25 0.45 -3.54% 12.20 258 12.25 110 0.00
2012-01-30 2609 12721671 3928 161041486 12.55 12.85 12.50 12.65 0.40 3.27% 12.60 82 12.65 228 0.00
2012-01-31 2609 19217916 4820 248475736 12.65 13.10 12.60 13.00 0.35 2.77% 12.95 14 13.00 106 0.00
2012-02-01 2609 43649821 7986 600969130 13.15 13.90 13.05 13.90 0.90 6.92% 13.90 13372 0.00 0 0.00
2012-02-02 2609 53588156 8680 787111003 14.35 14.85 14.35 14.85 0.95 6.83% 14.85 26645 0.00 0 0.00
2012-02-03 2609 76957763 14102 1205883499 15.35 15.85 15.35 15.85 1.00 6.73% 15.85 27116 0.00 0 0.00
2012-02-04 2609 60893817 11675 986432321 16.15 16.60 15.60 15.60 0.25 -1.58% 15.55 62 15.60 43 0.00
2012-02-06 2609 31755532 8141 499935711 15.60 16.10 15.35 15.50 0.10 -0.64% 15.50 289 15.55 291 0.00
2012-02-07 2609 23902329 6093 375650089 15.50 16.00 15.45 16.00 0.50 3.23% 15.95 97 16.00 436 0.00
2012-02-08 2609 37191533 7749 603517962 16.10 16.50 15.90 16.40 0.40 2.5% 16.35 1907 16.40 195 0.00
2012-02-09 2609 19014597 4990 310326409 16.40 16.55 16.10 16.20 0.20 -1.22% 16.20 133 16.25 149 0.00
2012-02-10 2609 14440036 3761 234679489 16.45 16.50 16.00 16.25 0.05 0.31% 16.25 141 16.30 356 0.00
2012-02-13 2609 40978222 8034 706311262 16.60 17.35 16.60 17.35 1.10 6.77% 17.35 36833 0.00 0 0.00
2012-02-14 2609 43748329 10561 740969911 17.45 17.50 16.50 16.85 0.50 -2.88% 16.85 81 16.90 56 0.00
2012-02-15 2609 17371407 5564 298555065 17.10 17.35 17.00 17.30 0.45 2.67% 17.25 64 17.30 262 0.00
2012-02-16 2609 15857227 4992 266423875 17.20 17.20 16.20 16.55 0.75 -4.34% 16.55 10 16.60 186 0.00
2012-02-17 2609 17879601 4712 294634560 17.00 17.00 16.20 16.30 0.25 -1.51% 16.25 252 16.30 6 0.00
2012-02-20 2609 17324808 4904 287206822 16.40 16.75 16.20 16.70 0.40 2.45% 16.65 95 16.70 144 0.00
2012-02-21 2609 15796931 4200 265897208 16.75 17.10 16.60 16.70 0.00 0% 16.70 88 16.75 33 0.00
2012-02-22 2609 10837710 3109 180645757 16.60 16.90 16.40 16.85 0.15 0.9% 16.80 64 16.85 104 0.00
2012-02-23 2609 11015088 3104 185938679 16.95 17.15 16.60 16.60 0.25 -1.48% 16.60 327 16.70 5 0.00
2012-02-24 2609 7917955 2525 130623371 16.60 16.80 16.35 16.45 0.15 -0.9% 16.45 8 16.50 77 0.00
2012-02-29 2609 28923316 7760 493272972 16.60 17.35 16.55 17.10 0.65 3.95% 17.05 44 17.10 75 0.00
2012-03-01 2609 31017640 8448 553771518 17.40 18.15 17.35 17.90 0.80 4.68% 17.85 335 17.90 22 0.00
2012-03-02 2609 12923796 4084 229612307 18.05 18.20 17.55 17.60 0.30 -1.68% 17.60 458 17.65 55 0.00
2012-03-03 2609 5914826 1999 103430929 17.80 17.80 17.35 17.55 0.05 -0.28% 17.50 187 17.55 70 0.00
2012-03-05 2609 12363390 3255 213158380 17.55 17.55 17.00 17.00 0.55 -3.13% 17.00 621 17.05 25 0.00
2012-03-06 2609 10469083 3458 173855805 16.80 17.00 16.35 16.65 0.35 -2.06% 16.65 64 16.70 287 0.00
2012-03-07 2609 12439291 3251 205377038 16.25 16.80 16.25 16.35 0.30 -1.8% 16.35 428 16.40 51 0.00
2012-03-08 2609 14904900 4510 250920877 16.40 17.10 16.40 17.00 0.65 3.98% 16.95 62 17.00 16 0.00
2012-03-09 2609 9143473 2840 153442166 17.10 17.10 16.65 16.70 0.30 -1.76% 16.70 20 16.75 47 0.00
2012-03-12 2609 4822755 2091 80012535 16.70 16.80 16.45 16.45 0.25 -1.5% 16.40 378 16.50 61 0.00
2012-03-13 2609 8259023 3576 138307805 16.70 16.85 16.55 16.65 0.20 1.22% 16.65 244 16.70 30 0.00
2012-03-14 2609 17448182 5022 298744157 16.90 17.25 16.85 17.20 0.55 3.3% 17.15 17 17.20 713 0.00
2012-03-15 2609 9644382 3644 165682294 17.30 17.40 17.00 17.05 0.15 -0.87% 17.05 240 17.10 612 0.00
2012-03-16 2609 27075225 7250 476103705 17.40 17.80 17.15 17.15 0.10 0.59% 17.15 429 17.20 48 0.00
2012-03-19 2609 11684272 2962 201569232 17.45 17.60 17.10 17.15 0.00 0% 17.10 246 17.15 86 0.00
2012-03-20 2609 9476376 3004 159295155 17.20 17.30 16.65 16.70 0.45 -2.62% 16.70 512 16.75 127 0.00
2012-03-21 2609 5456963 1946 91064348 16.55 16.85 16.55 16.70 0.00 0% 16.70 24 16.75 237 0.00
2012-03-22 2609 6614476 2189 110050927 16.80 16.90 16.50 16.60 0.10 -0.6% 16.60 200 16.65 112 0.00
2012-03-23 2609 4900983 1570 80691544 16.60 16.60 16.35 16.55 0.05 -0.3% 16.50 342 16.55 13 0.00
2012-03-26 2609 6886232 2257 112555637 16.70 16.70 16.20 16.45 0.10 -0.6% 16.40 53 16.45 22 0.00
2012-03-27 2609 4115304 1337 67523203 16.60 16.60 16.30 16.35 0.10 -0.61% 16.35 217 16.40 46 0.00
2012-03-28 2609 4602650 1736 76020231 16.35 16.65 16.35 16.45 0.10 0.61% 16.40 444 16.45 153 0.00
2012-03-29 2609 12917315 3733 205264508 16.45 16.50 15.30 15.65 0.80 -4.86% 15.65 16 15.70 217 0.00
2012-03-30 2609 9496404 2604 147610043 15.30 15.80 15.20 15.75 0.10 0.64% 15.75 14 15.80 467 0.00
2012-04-02 2609 5898920 2234 92939012 15.60 15.90 15.55 15.85 0.10 0.63% 15.85 1 15.90 175 0.00
2012-04-03 2609 8862579 2853 137126944 15.85 15.95 15.00 15.25 0.60 -3.79% 15.25 33 15.30 129 0.00
2012-04-05 2609 13877168 3973 208049138 14.80 15.65 14.50 15.65 0.40 2.62% 15.60 12 15.65 83 0.00
2012-04-06 2609 6110872 2162 96544264 15.70 15.95 15.65 15.80 0.15 0.96% 15.80 265 15.85 92 0.00
2012-04-09 2609 6671340 2024 106147990 15.50 16.15 15.40 16.05 0.25 1.58% 16.00 191 16.05 57 0.00
2012-04-10 2609 5159417 1921 80898549 16.15 16.20 15.35 15.50 0.55 -3.43% 15.50 167 15.55 11 0.00
2012-04-11 2609 6169891 2235 93145777 15.20 15.50 15.00 15.20 0.30 -1.94% 15.10 4 15.20 129 0.00
2012-04-12 2609 13295251 4233 195279992 15.20 15.25 14.40 14.60 0.60 -3.95% 14.55 308 14.60 16 0.00
2012-04-13 2609 15100936 4737 220341013 14.70 14.90 14.35 14.35 0.25 -1.71% 14.35 205 14.40 11 0.00
2012-04-16 2609 14255693 4483 200706295 14.20 14.50 13.85 13.90 0.45 -3.14% 13.90 361 13.95 15 0.00
2012-04-17 2609 36076071 9151 476892815 13.90 13.95 12.95 13.00 0.90 -6.47% 13.00 1248 13.05 15 0.00
2012-04-18 2609 25014196 6526 323052970 13.20 13.30 12.70 12.80 0.20 -1.54% 12.80 196 12.85 422 0.00
2012-04-19 2609 21047301 4972 275277056 12.85 13.30 12.75 13.15 0.35 2.73% 13.10 620 13.15 9 0.00
2012-04-20 2609 9602426 2671 124479020 13.20 13.20 12.80 12.80 0.35 -2.66% 12.80 1489 12.85 40 0.00
2012-04-23 2609 6332137 2044 81735707 12.90 13.05 12.80 12.85 0.05 0.39% 12.85 354 12.90 243 0.00
2012-04-24 2609 8935155 2059 115828598 12.85 13.10 12.85 12.90 0.05 0.39% 12.90 444 12.95 179 0.00
2012-04-25 2609 11021358 2907 142897072 12.95 13.15 12.80 12.90 0.00 0% 12.90 240 12.95 538 0.00
2012-04-26 2609 7720233 1763 100011691 12.90 13.10 12.85 12.90 0.00 0% 12.90 516 12.95 77 0.00
2012-04-27 2609 8993741 2643 114478523 13.10 13.10 12.45 12.50 0.40 -3.1% 12.50 109 12.55 64 0.00
2012-04-30 2609 8957773 2370 110540250 12.50 12.60 12.20 12.40 0.10 -0.8% 12.40 80 12.45 168 0.00
2012-05-02 2609 13362835 3410 168192548 12.30 12.75 12.30 12.55 0.15 1.21% 12.55 265 12.60 473 0.00
2012-05-03 2609 7528194 1820 94646927 12.55 12.65 12.50 12.55 0.00 0% 12.55 335 12.60 190 0.00
2012-05-04 2609 20127495 4712 264682766 12.55 13.40 12.55 13.40 0.85 6.77% 13.40 23037 0.00 0 0.00
2012-05-07 2609 31233308 7177 420526904 13.45 13.70 13.15 13.15 0.25 -1.87% 13.15 311 13.20 48 0.00
2012-05-08 2609 15296053 3208 205209794 13.30 13.60 13.25 13.40 0.25 1.9% 13.35 83 13.40 57 0.00
2012-05-09 2609 23802103 6224 324563269 13.50 13.85 13.30 13.45 0.05 0.37% 13.45 562 13.50 134 0.00
2012-05-10 2609 13898988 3857 189746025 13.80 13.80 13.45 13.65 0.20 1.49% 13.60 627 13.65 76 0.00
2012-05-11 2609 14591271 4658 193493195 13.65 13.70 13.05 13.05 0.60 -4.4% 13.05 215 13.10 633 0.00
2012-05-14 2609 17813967 4399 228180917 13.10 13.10 12.60 12.70 0.35 -2.68% 12.70 526 12.75 22 0.00
2012-05-15 2609 20446495 4984 252283924 12.50 12.50 12.20 12.30 0.40 -3.15% 12.25 667 12.30 92 0.00
2012-05-16 2609 23975419 6086 288889728 12.30 12.50 11.75 11.85 0.45 -3.66% 11.85 270 11.90 154 0.00
2012-05-17 2609 13160283 3165 158519758 12.00 12.15 11.90 12.10 0.25 2.11% 12.05 398 12.10 1076 0.00
2012-05-18 2609 16611898 4679 191961589 11.80 11.80 11.40 11.50 0.60 -4.96% 11.50 181 11.55 750 0.00
2012-05-21 2609 8829874 2579 103527958 11.55 11.85 11.50 11.60 0.10 0.87% 11.60 247 11.65 496 0.00
2012-05-22 2609 7066587 2208 83668863 11.70 12.00 11.70 11.90 0.30 2.59% 11.90 589 11.95 260 0.00
2012-05-23 2609 6628229 2068 77622201 11.75 11.85 11.50 11.80 0.10 -0.84% 11.80 583 11.85 493 0.00
2012-05-24 2609 8146099 2080 95949596 12.00 12.10 11.50 11.55 0.25 -2.12% 11.55 254 11.60 1368 0.00
2012-05-25 2609 11038877 2563 129257448 11.65 11.95 11.55 11.65 0.10 0.87% 11.60 390 11.65 3 0.00
2012-05-28 2609 5018616 1617 59011671 11.75 11.85 11.65 11.80 0.15 1.29% 11.75 426 11.80 5 0.00
2012-05-29 2609 20044081 4568 246989945 11.90 12.60 11.80 12.55 0.75 6.36% 12.55 78 12.60 253 0.00
2012-05-30 2609 9706684 2749 119326635 12.50 12.50 12.20 12.20 0.35 -2.79% 12.20 339 12.25 19 0.00
2012-05-31 2609 11961879 2761 146688994 11.90 12.45 11.90 12.35 0.15 1.23% 12.35 201 12.40 102 0.00
2012-06-01 2609 15697041 3514 193664473 12.20 12.55 12.00 12.00 0.35 -2.83% 12.00 725 12.05 18 0.00
2012-06-04 2609 12957119 3538 149393862 11.70 11.80 11.25 11.45 0.55 -4.58% 11.45 48 11.50 462 0.00
2012-06-05 2609 8438046 2866 99031581 11.75 11.90 11.55 11.70 0.25 2.18% 11.70 957 11.75 143 0.00
2012-06-06 2609 5821242 1742 68463545 11.90 11.90 11.65 11.80 0.10 0.85% 11.75 65 11.80 100 0.00
2012-06-07 2609 7705462 1897 92135034 11.95 12.00 11.90 11.95 0.15 1.27% 11.95 120 12.00 473 0.00
2012-06-08 2609 6469483 1974 77726902 11.95 12.15 11.95 11.95 0.00 0% 11.95 118 12.00 20 0.00
2012-06-11 2609 4485101 1349 54324712 12.10 12.25 12.00 12.00 0.05 0.42% 12.00 699 12.05 2 0.00
2012-06-12 2609 3495000 1012 41965750 11.95 12.10 11.90 12.10 0.10 0.83% 12.05 25 12.10 323 0.00
2012-06-13 2609 2758282 1168 33339735 12.20 12.20 12.00 12.05 0.05 -0.41% 12.05 274 12.10 90 0.00
2012-06-14 2609 3697664 1375 44943178 12.10 12.20 12.10 12.10 0.05 0.41% 12.10 451 12.15 101 0.00
2012-06-15 2609 5208020 1748 63709233 12.10 12.30 12.10 12.25 0.15 1.24% 12.20 115 12.25 52 0.00
2012-06-18 2609 22164796 4297 286872487 12.65 13.10 12.60 12.75 0.50 4.08% 12.75 15 12.80 37 0.00
2012-06-19 2609 10476874 2153 133561952 12.65 12.90 12.60 12.65 0.10 -0.78% 12.65 57 12.70 100 0.00
2012-06-20 2609 7143874 1847 91654724 12.90 12.90 12.75 12.90 0.25 1.98% 12.85 26 12.90 214 0.00
2012-06-21 2609 12333704 2740 160702670 12.90 13.15 12.90 12.90 0.00 0% 12.90 877 12.95 14 0.00
2012-06-22 2609 7660846 2170 99158298 12.90 13.05 12.80 13.00 0.10 0.78% 13.00 98 13.05 304 0.00
2012-06-25 2609 10310009 2934 135499756 13.05 13.30 12.80 13.15 0.15 1.15% 13.10 336 13.15 10 0.00
2012-06-26 2609 6573576 1990 84584312 13.00 13.10 12.70 12.75 0.40 -3.04% 12.75 78 12.80 77 0.00
2012-06-27 2609 17782258 4232 234994175 12.75 13.40 12.70 13.25 0.50 3.92% 13.25 390 13.30 358 0.00
2012-06-28 2609 10209976 2912 134562974 13.35 13.45 13.00 13.00 0.25 -1.89% 13.00 372 13.05 3 0.00
2012-06-29 2609 9932012 2474 131609744 13.05 13.40 13.05 13.35 0.35 2.69% 13.30 106 13.35 345 0.00
2012-07-02 2609 8890093 2328 118296963 13.40 13.45 13.20 13.30 0.05 -0.37% 13.30 563 13.35 43 0.00
2012-07-03 2609 6682547 1918 89336864 13.30 13.45 13.25 13.30 0.00 0% 13.30 92 13.35 229 0.00
2012-07-04 2609 7599678 1920 102338857 13.45 13.60 13.35 13.55 0.25 1.88% 13.50 222 13.55 714 0.00
2012-07-05 2609 12409090 2763 170276158 13.55 13.95 13.45 13.55 0.00 0% 13.55 124 13.60 254 0.00
2012-07-06 2609 6499999 1608 86969428 13.55 13.65 13.20 13.45 0.10 -0.74% 13.40 112 13.45 263 0.00
2012-07-09 2609 4637642 1225 61542985 13.15 13.40 13.15 13.25 0.20 -1.49% 13.20 506 13.25 45 0.00
2012-07-10 2609 5401677 1464 71778242 13.40 13.45 13.15 13.15 0.10 -0.75% 13.15 83 13.20 180 0.00
2012-07-11 2609 5202420 1339 68413288 13.15 13.30 13.05 13.10 0.05 -0.38% 13.10 151 13.15 62 0.00
2012-07-12 2609 4629477 1393 60213918 13.10 13.20 12.95 12.95 0.15 -1.15% 12.95 284 13.00 23 0.00
2012-07-13 2609 3328945 1149 43235334 12.95 13.10 12.90 12.90 0.05 -0.39% 12.90 220 12.95 240 0.00
2012-07-16 2609 8307509 2274 110041457 13.00 13.35 13.00 13.20 0.30 2.33% 13.20 240 13.25 261 0.00
2012-07-17 2609 6051911 1734 80726244 13.30 13.40 13.25 13.40 0.20 1.52% 13.35 394 13.40 27 0.00
2012-07-18 2609 6676134 1732 87444167 13.40 13.40 12.95 13.00 0.40 -2.99% 13.00 389 13.05 130 0.00
2012-07-19 2609 5710266 1872 74421621 13.15 13.20 12.90 12.95 0.05 -0.38% 12.95 153 13.00 448 0.00
2012-07-20 2609 5402183 1481 69579389 12.90 12.95 12.80 12.95 0.00 0% 12.90 256 12.95 556 0.00
2012-07-23 2609 13557130 3334 166114527 12.80 12.80 12.10 12.20 0.75 -5.79% 12.20 32 12.25 75 0.00
2012-07-24 2609 9788087 2464 117326927 12.10 12.30 11.80 11.95 0.25 -2.05% 11.95 557 12.00 62 0.00
2012-07-25 2609 7421407 2112 88237836 11.70 12.10 11.60 11.80 0.15 -1.26% 11.75 610 11.80 301 0.00
2012-07-26 2609 6071404 1736 72606900 12.00 12.05 11.85 11.90 0.10 0.85% 11.90 719 11.95 24 0.00
2012-07-27 2609 8327087 1683 100771742 12.15 12.20 12.00 12.20 0.30 2.52% 12.15 10 12.20 431 0.00
2012-07-30 2609 5193931 1525 63235198 12.20 12.30 12.05 12.10 0.10 -0.82% 12.10 161 12.15 184 0.00
2012-07-31 2609 7054346 1983 87009224 12.10 12.50 12.10 12.30 0.20 1.65% 12.30 238 12.35 175 0.00
2012-08-01 2609 9400420 2162 118030511 12.30 12.65 12.25 12.60 0.30 2.44% 12.60 54 12.65 196 0.00
2012-08-03 2609 5127937 1430 63941853 12.50 12.55 12.35 12.55 0.05 -0.4% 12.50 63 12.55 163 0.00
2012-08-06 2609 9572746 2483 123875898 12.80 13.10 12.80 13.00 0.45 3.59% 12.95 618 13.00 344 0.00
2012-08-07 2609 6134742 1537 79741759 13.10 13.10 12.90 13.00 0.00 0% 12.95 76 13.00 507 0.00
2012-08-08 2609 5884668 1537 76785008 13.10 13.15 12.95 13.00 0.00 0% 12.95 90 13.00 342 0.00
2012-08-09 2609 10821958 2354 141586225 13.00 13.20 13.00 13.20 0.20 1.54% 13.15 145 13.20 1035 0.00
2012-08-10 2609 5468756 1386 72008688 13.20 13.30 13.10 13.15 0.05 -0.38% 13.15 267 13.20 598 0.00
2012-08-13 2609 5350099 1055 70369990 13.20 13.25 13.05 13.15 0.00 0% 13.15 458 13.20 513 0.00
2012-08-14 2609 7501159 1770 98336484 13.15 13.30 12.95 13.00 0.15 -1.14% 13.00 15 13.05 439 0.00
2012-08-15 2609 5762936 1768 74089212 13.00 13.00 12.75 12.90 0.10 -0.77% 12.85 316 12.90 215 0.00
2012-08-16 2609 5495704 1352 70461465 12.75 12.95 12.70 12.80 0.10 -0.78% 12.75 150 12.80 412 0.00
2012-08-17 2609 11167932 2005 144043116 12.70 13.05 12.70 12.80 0.00 0% 12.80 1307 12.90 10 0.00
2012-08-20 2609 5149800 1093 65484329 12.80 12.95 12.60 12.60 0.20 -1.56% 12.60 603 12.65 114 0.00
2012-08-21 2609 4065257 1230 51615872 12.65 12.80 12.60 12.60 0.00 0% 12.60 802 12.65 11 0.00
2012-08-22 2609 5711600 1379 71444344 12.60 12.65 12.45 12.50 0.10 -0.79% 12.45 359 12.50 1163 0.00
2012-08-23 2609 2540746 761 31672868 12.45 12.55 12.35 12.50 0.00 0% 12.50 471 12.55 383 0.00
2012-08-24 2609 6404519 1473 81259879 12.50 12.85 12.40 12.80 0.30 2.4% 12.75 53 12.80 650 0.00
2012-08-27 2609 2911357 936 36972467 12.80 12.80 12.60 12.65 0.15 -1.17% 12.65 347 12.70 35 0.00
2012-08-28 2609 5531536 1429 68639433 12.65 12.65 12.25 12.30 0.35 -2.77% 12.30 161 12.35 517 0.00
2012-08-29 2609 3004767 1016 36992120 12.30 12.40 12.25 12.35 0.05 0.41% 12.30 209 12.35 27 0.00
2012-08-30 2609 5420029 1640 66339242 12.35 12.40 12.15 12.25 0.10 -0.81% 12.20 304 12.25 35 0.00
2012-08-31 2609 9716592 2287 116858858 12.15 12.25 11.95 11.95 0.30 -2.45% 11.95 1244 12.00 1 0.00
2012-09-03 2609 8565684 2333 102999289 11.95 12.20 11.90 12.20 0.25 2.09% 12.15 31 12.20 1 0.00
2012-09-04 2609 5616039 1523 67761848 12.20 12.20 12.00 12.05 0.15 -1.23% 12.05 145 12.10 217 0.00
2012-09-05 2609 9756877 2628 115768170 12.00 12.05 11.80 11.80 0.25 -2.07% 11.80 107 11.85 325 0.00
2012-09-06 2609 5482226 1676 64706002 11.80 12.00 11.70 11.75 0.05 -0.42% 11.75 27 11.80 1009 0.00
2012-09-07 2609 5481550 1439 65058673 11.90 11.95 11.80 11.80 0.05 0.43% 11.80 1617 11.85 9 0.00
2012-09-10 2609 5300798 1401 63410929 11.90 12.05 11.85 12.00 0.20 1.69% 11.95 241 12.00 138 0.00
2012-09-11 2609 3389844 1090 40652773 12.10 12.10 11.95 11.95 0.05 -0.42% 11.95 192 12.00 624 0.00
2012-09-12 2609 5325686 1467 63816922 12.05 12.10 11.90 11.95 0.00 0% 11.95 269 12.00 100 0.00
2012-09-13 2609 4650991 1351 55528723 12.00 12.05 11.90 11.90 0.05 -0.42% 11.90 303 11.95 142 0.00
2012-09-14 2609 12737937 2935 154083594 12.00 12.25 11.90 12.00 0.10 0.84% 12.00 1170 12.05 18 0.00
2012-09-17 2609 14455214 3231 178842992 12.10 12.50 12.10 12.50 0.50 4.17% 12.45 253 12.50 613 0.00
2012-09-18 2609 8064162 2471 100188577 12.60 12.60 12.30 12.35 0.15 -1.2% 12.35 724 12.40 165 0.00
2012-09-19 2609 10345882 2573 128320738 12.45 12.55 12.30 12.40 0.05 0.4% 12.35 511 12.40 72 0.00
2012-09-20 2609 17356758 3367 218298018 12.50 12.75 12.45 12.50 0.10 0.81% 12.50 680 12.55 277 0.00
2012-09-21 2609 8016301 2128 99809855 12.60 12.60 12.35 12.50 0.00 0% 12.45 124 12.50 553 0.00
2012-09-24 2609 4500685 1094 55714296 12.50 12.50 12.30 12.30 0.20 -1.6% 12.30 1528 12.35 7 0.00
2012-09-25 2609 5134554 1489 63044709 12.30 12.40 12.15 12.15 0.15 -1.22% 12.15 918 12.20 20 0.00
2012-09-26 2609 8256012 2183 98977680 12.10 12.15 11.90 12.10 0.05 -0.41% 12.05 10 12.10 505 0.00
2012-09-27 2609 4673224 2220 56752397 12.05 12.20 12.00 12.15 0.05 0.41% 12.15 171 12.20 211 0.00
2012-09-28 2609 3337815 869 40584186 12.20 12.25 12.05 12.20 0.05 0.41% 12.15 391 12.20 1212 0.00
2012-10-01 2609 3354489 1045 40485868 12.20 12.20 11.95 12.00 0.20 -1.64% 11.95 805 12.00 110 0.00
2012-10-02 2609 3639817 1314 44149254 12.00 12.25 12.00 12.10 0.10 0.83% 12.10 105 12.15 244 0.00
2012-10-03 2609 4123865 1201 49637430 12.10 12.15 12.00 12.00 0.10 -0.83% 12.00 245 12.05 200 0.00
2012-10-04 2609 6542163 1631 79676920 12.00 12.30 12.00 12.25 0.25 2.08% 12.20 383 12.25 181 0.00
2012-10-05 2609 4177150 1268 50488203 12.20 12.30 12.00 12.10 0.15 -1.22% 12.05 102 12.10 351 0.00
2012-10-08 2609 5024150 1278 60768200 12.20 12.25 12.00 12.00 0.10 -0.83% 12.00 319 12.05 102 0.00
2012-10-09 2609 4156638 1452 49886575 12.00 12.15 11.90 11.90 0.10 -0.83% 11.90 1240 11.95 8 0.00
2012-10-11 2609 4333609 1527 51425554 11.80 11.95 11.80 11.85 0.05 -0.42% 11.85 218 11.90 295 0.00
2012-10-12 2609 2815356 973 33481827 11.90 11.95 11.85 11.85 0.00 0% 11.85 692 11.90 83 0.00
2012-10-15 2609 1649669 597 19601160 11.85 11.95 11.85 11.85 0.00 0% 11.85 609 11.90 17 0.00
2012-10-16 2609 3000380 817 35649564 11.90 11.95 11.85 11.90 0.05 0.42% 11.85 380 11.90 62 0.00
2012-10-17 2609 4206361 1151 50479033 12.00 12.10 11.90 11.90 0.00 0% 11.90 1056 11.95 69 0.00
2012-10-18 2609 6127538 1443 74209843 12.05 12.20 12.00 12.20 0.30 2.52% 12.15 456 12.20 372 0.00
2012-10-19 2609 3841492 1146 46683354 12.20 12.20 12.10 12.10 0.10 -0.82% 12.05 632 12.10 59 0.00
2012-10-22 2609 2830003 850 33990223 11.90 12.10 11.90 12.10 0.00 0% 12.05 60 12.10 241 0.00
2012-10-23 2609 2237716 760 26863243 12.15 12.15 11.95 11.95 0.15 -1.24% 11.95 33 12.00 205 0.00
2012-10-24 2609 2698472 869 32282619 11.90 12.05 11.90 11.90 0.05 -0.42% 11.90 734 11.95 141 0.00
2012-10-25 2609 6399069 1511 76603400 12.00 12.10 11.80 11.85 0.05 -0.42% 11.85 83 11.90 122 0.00
2012-10-26 2609 18121087 4128 205041513 11.80 11.85 11.05 11.10 0.75 -6.33% 11.10 285 11.15 228 0.00
2012-10-29 2609 5727449 1511 64034968 11.10 11.30 11.00 11.15 0.05 0.45% 11.15 93 11.20 91 0.00
2012-10-30 2609 10511185 2453 117310718 11.20 11.35 10.90 11.30 0.15 1.35% 11.25 55 11.30 168 0.00
2012-10-31 2609 17272565 3729 199895547 11.30 11.80 11.25 11.40 0.10 0.88% 11.40 262 11.45 152 0.00
2012-11-01 2609 8711343 2003 99376870 11.40 11.65 11.15 11.60 0.20 1.75% 11.55 85 11.60 206 0.00
2012-11-02 2609 10396179 2118 121329909 11.60 11.90 11.40 11.55 0.05 -0.43% 11.55 236 11.60 6 0.00
2012-11-05 2609 7455715 1740 86193216 11.45 11.70 11.45 11.55 0.00 0% 11.55 12 11.60 371 0.00
2012-11-06 2609 4163672 1012 47800655 11.60 11.60 11.40 11.55 0.00 0% 11.50 197 11.55 58 0.00
2012-11-07 2609 4462834 996 51617316 11.60 11.65 11.50 11.55 0.00 0% 11.55 215 11.60 19 0.00
2012-11-08 2609 5172974 1260 59773995 11.45 11.65 11.40 11.55 0.00 0% 11.55 1123 11.60 54 0.00
2012-11-09 2609 3922058 1237 45642359 11.50 11.75 11.45 11.65 0.10 0.87% 11.65 764 11.70 124 0.00
2012-11-12 2609 3034145 932 35624678 11.70 11.85 11.70 11.70 0.05 0.43% 11.70 816 11.75 73 0.00
2012-11-13 2609 4382224 1336 50699120 11.70 11.75 11.50 11.50 0.20 -1.71% 11.50 1003 11.55 75 0.00
2012-11-14 2609 2703689 683 31087982 11.50 11.60 11.45 11.45 0.05 -0.43% 11.45 296 11.50 152 0.00
2012-11-15 2609 2575092 827 29497591 11.40 11.55 11.35 11.50 0.05 0.44% 11.45 99 11.50 108 0.00
2012-11-16 2609 2575864 752 29605483 11.50 11.60 11.40 11.40 0.10 -0.87% 11.40 580 11.50 61 0.00
2012-11-19 2609 2472911 828 28396877 11.40 11.55 11.40 11.40 0.00 0% 11.40 222 11.45 152 0.00
2012-11-20 2609 2379513 674 27355111 11.50 11.55 11.45 11.45 0.05 0.44% 11.45 512 11.50 112 0.00
2012-11-21 2609 4811516 1394 54565971 11.60 11.60 11.20 11.20 0.25 -2.18% 11.20 68 11.25 240 0.00
2012-11-22 2609 2352014 818 26538747 11.20 11.35 11.20 11.25 0.05 0.45% 11.25 41 11.30 170 0.00
2012-11-23 2609 4739090 1633 54637614 11.30 11.60 11.30 11.55 0.30 2.67% 11.55 318 11.60 383 0.00
2012-11-26 2609 10777455 2277 127114651 11.65 11.90 11.60 11.90 0.35 3.03% 11.85 114 11.90 40 0.00
2012-11-27 2609 7100706 1714 83901571 11.95 11.95 11.75 11.85 0.05 -0.42% 11.80 32 11.85 816 0.00
2012-11-28 2609 4069913 1099 47727063 11.75 11.80 11.65 11.70 0.15 -1.27% 11.70 554 11.75 155 0.00
2012-11-29 2609 14495982 3173 173489973 11.80 12.15 11.75 11.90 0.20 1.71% 11.90 483 11.95 272 0.00
2012-11-30 2609 18409018 3884 222021146 11.90 12.25 11.85 12.25 0.35 2.94% 12.25 89 12.30 415 0.00
2012-12-03 2609 17065164 3841 213769970 12.45 12.75 12.25 12.40 0.15 1.22% 12.40 563 12.45 82 0.00
2012-12-04 2609 7708471 1778 95678630 12.35 12.50 12.30 12.50 0.10 0.81% 12.45 155 12.50 771 0.00
2012-12-05 2609 16079388 3317 203320715 12.50 12.80 12.35 12.70 0.20 1.6% 12.65 167 12.70 165 0.00
2012-12-06 2609 6776307 1794 85481849 12.75 12.75 12.50 12.50 0.20 -1.57% 12.50 364 12.55 14 0.00
2012-12-07 2609 6910798 1781 87170472 12.60 12.75 12.50 12.50 0.00 0% 12.50 592 12.55 26 0.00
2012-12-10 2609 4430467 1040 55079633 12.55 12.60 12.35 12.40 0.10 -0.8% 12.40 132 12.45 27 0.00
2012-12-11 2609 10733526 2325 134221784 12.40 12.65 12.25 12.65 0.25 2.02% 12.60 81 12.65 451 0.00
2012-12-12 2609 9862594 2177 125084194 12.75 12.75 12.60 12.75 0.10 0.79% 12.70 143 12.75 950 0.00
2012-12-13 2609 23374558 4538 302913604 12.80 13.15 12.70 13.10 0.35 2.75% 13.05 183 13.10 248 0.00
2012-12-14 2609 12201985 2389 158005733 13.10 13.10 12.80 12.85 0.25 -1.91% 12.85 105 12.90 21 0.00
2012-12-17 2609 13261434 2943 171718264 13.05 13.10 12.80 12.95 0.10 0.78% 12.95 135 13.00 762 0.00
2012-12-18 2609 9647887 1756 125274266 13.00 13.05 12.90 13.05 0.10 0.77% 13.00 89 13.05 358 0.00
2012-12-19 2609 9566322 2175 125673136 13.10 13.30 13.00 13.05 0.00 0% 13.00 140 13.05 50 0.00
2012-12-20 2609 23934358 4767 318260989 13.10 13.45 13.05 13.25 0.20 1.53% 13.25 589 13.30 163 0.00
2012-12-21 2609 10775220 2592 141015327 13.40 13.40 12.95 13.00 0.25 -1.89% 12.95 455 13.00 259 0.00
2012-12-22 2609 5966179 1313 77921433 13.00 13.20 12.95 13.20 0.20 1.54% 13.15 13 13.20 377 0.00
2012-12-24 2609 5239917 1324 69057171 13.25 13.30 13.05 13.05 0.15 -1.14% 13.05 613 13.10 20 0.00
2012-12-25 2609 4560014 1426 59771608 13.05 13.20 13.00 13.15 0.10 0.77% 13.10 837 13.15 14 0.00
2012-12-26 2609 8702298 2383 115736122 13.20 13.45 13.10 13.35 0.20 1.52% 13.35 778 13.40 392 0.00
2012-12-27 2609 5028084 1443 66955840 13.35 13.40 13.25 13.30 0.05 -0.37% 13.30 46 13.35 93 0.00
2012-12-28 2609 21803894 5489 298332696 13.50 13.90 13.40 13.90 0.60 4.51% 13.85 245 13.90 863 0.00