華航(2610)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　12.85
0
0%		13.10
0.25
1.95%		12.90
-0.2
-1.53%		13.45
0.55
4.26%		13.35
-0.1
-0.74%		 　13.05
-0.3
-2.25%		13.60
0.55
4.21%		13.95
0.35
2.57%		14.10
0.15
1.08%		14.00
-0.1
-0.71%		 　14.30
0.3
2.14%		14.30
0
0%		13.75
-0.55
-3.85%		 　　　　　　　　　　13.65
-0.1
-0.73%		13.90
0.25
1.83%		13.63
2 月14.40
0.5
3.6%		14.55
0.15
1.04%		14.30
-0.25
-1.72%		14.40
0.1
0.7%		 14.65
0.25
1.74%		14.50
-0.15
-1.02%		14.65
0.15
1.03%		14.40
-0.25
-1.71%		14.30
-0.1
-0.69%		 　14.50
0.2
1.4%		14.15
-0.35
-2.41%		14.20
0.05
0.35%		14.15
-0.05
-0.35%		14.00
-0.15
-1.06%		 　13.80
-0.2
-1.43%		13.60
-0.2
-1.45%		13.75
0.15
1.1%		13.90
0.15
1.09%		13.75
-0.15
-1.08%		 　　　13.95
0.2
1.45%		 14.18
3 月13.95
0
0%		13.80
-0.15
-1.08%		13.85
0.05
0.36%		 13.40
-0.45
-3.25%		13.35
-0.05
-0.37%		13.70
0.35
2.62%		13.95
0.25
1.82%		13.85
-0.1
-0.72%		 　13.60
-0.25
-1.81%		13.80
0.2
1.47%		13.80
0
0%		13.75
-0.05
-0.36%		13.75
0
0%		 　13.45
-0.3
-2.18%		13.30
-0.15
-1.12%		13.35
0.05
0.38%		13.40
0.05
0.37%		13.35
-0.05
-0.37%		 　13.00
-0.35
-2.62%		12.60
-0.4
-3.08%		12.45
-0.15
-1.19%		11.95
-0.5
-4.02%		11.90
-0.05
-0.42%		 13.31
4 月　11.95
0.05
0.42%		11.75
-0.2
-1.67%		 11.15
-0.6
-5.11%		11.70
0.55
4.93%		 　11.45
-0.25
-2.14%		11.55
0.1
0.87%		11.40
-0.15
-1.3%		11.50
0.1
0.88%		11.70
0.2
1.74%		 　11.50
-0.2
-1.71%		11.20
-0.3
-2.61%		11.20
0
0%		11.45
0.25
2.23%		11.20
-0.25
-2.18%		 　11.35
0.15
1.34%		11.15
-0.2
-1.76%		11.35
0.2
1.79%		11.15
-0.2
-1.76%		11.15
0
0%		 　11.35
0.2
1.79%		 11.42
5 月　11.95
0.6
5.29%		11.95
0
0%		12.50
0.55
4.6%		 　12.55
0.05
0.4%		12.45
-0.1
-0.8%		12.45
0
0%		12.50
0.05
0.4%		12.25
-0.25
-2%		 　12.05
-0.2
-1.63%		12.15
0.1
0.83%		11.90
-0.25
-2.06%		12.05
0.15
1.26%		11.40
-0.65
-5.39%		 　11.55
0.15
1.32%		11.45
-0.1
-0.87%		11.30
-0.15
-1.31%		11.15
-0.15
-1.33%		11.15
0
0%		 　11.35
0.2
1.79%		11.70
0.35
3.08%		11.50
-0.2
-1.71%		12.00
0.5
4.35%		11.88
6 月12.05
0.05
0.42%		 　12.30
0.25
2.07%		12.40
0.1
0.81%		12.30
-0.1
-0.81%		12.30
0
0%		12.35
0.05
0.41%		 　12.40
0.05
0.4%		12.50
0.1
0.81%		12.40
-0.1
-0.8%		12.25
-0.15
-1.21%		12.60
0.35
2.86%		 　12.85
0.25
1.98%		12.95
0.1
0.78%		13.00
0.05
0.39%		13.15
0.15
1.15%		13.30
0.15
1.14%		 　13.50
0.2
1.5%		13.30
-0.2
-1.48%		13.50
0.2
1.5%		13.25
-0.25
-1.85%		13.40
0.15
1.13%		 12.78
7 月　12.95
-0.45
-3.36%		12.80
-0.15
-1.16%		12.80
0
0%		13.05
0.25
1.95%		12.90
-0.15
-1.15%		 　13.00
0.1
0.78%		13.05
0.05
0.38%		13.25
0.2
1.53%		13.10
-0.15
-1.13%		12.70
-0.4
-3.05%		 　12.85
0.15
1.18%		13.05
0.2
1.56%		12.75
-0.3
-2.3%		12.65
-0.1
-0.78%		12.50
-0.15
-1.19%		 　12.15
-0.35
-2.8%		12.10
-0.05
-0.41%		12.10
0
0%		12.00
-0.1
-0.83%		12.05
0.05
0.42%		 　12.15
0.1
0.83%		12.50
0.35
2.88%		12.64
8 月12.70
0.2
1.6%		 12.55
-0.15
-1.18%		 　12.55
0
0%		12.65
0.1
0.8%		12.45
-0.2
-1.58%		12.70
0.25
2.01%		12.40
-0.3
-2.36%		 　12.40
0
0%		12.50
0.1
0.81%		12.55
0.05
0.4%		12.65
0.1
0.8%		12.55
-0.1
-0.79%		 　12.10
-0.45
-3.59%		12.15
0.05
0.41%		12.05
-0.1
-0.82%		11.95
-0.1
-0.83%		11.80
-0.15
-1.26%		 　11.55
-0.25
-2.12%		11.45
-0.1
-0.87%		11.40
-0.05
-0.44%		11.55
0.15
1.32%		11.50
-0.05
-0.43%		12.2
9 月 　11.50
0
0%		11.45
-0.05
-0.43%		11.35
-0.1
-0.87%		11.50
0.15
1.32%		11.55
0.05
0.43%		 　11.50
-0.05
-0.43%		11.50
0
0%		11.45
-0.05
-0.43%		11.40
-0.05
-0.44%		11.60
0.2
1.75%		 　11.90
0.3
2.59%		11.80
-0.1
-0.84%		12.25
0.45
3.81%		12.25
0
0%		12.25
0
0%		 　12.30
0.05
0.41%		12.25
-0.05
-0.41%		12.10
-0.15
-1.22%		12.25
0.15
1.24%		12.25
0
0%		 11.85
10 月12.10
-0.15
-1.22%		12.45
0.35
2.89%		12.45
0
0%		12.45
0
0%		12.50
0.05
0.4%		 　12.20
-0.3
-2.4%		12.25
0.05
0.41%		 11.95
-0.3
-2.45%		11.85
-0.1
-0.84%		 　11.95
0.1
0.84%		11.85
-0.1
-0.84%		11.80
-0.05
-0.42%		11.90
0.1
0.85%		11.75
-0.15
-1.26%		 　11.80
0.05
0.43%		11.80
0
0%		11.70
-0.1
-0.85%		11.65
-0.05
-0.43%		11.30
-0.35
-3%		 　11.25
-0.05
-0.44%		11.30
0.05
0.44%		11.40
0.1
0.88%		11.88
11 月11.45
0.05
0.44%		11.55
0.1
0.87%		 　11.50
-0.05
-0.43%		11.55
0.05
0.43%		11.55
0
0%		11.50
-0.05
-0.43%		11.60
0.1
0.87%		 　11.45
-0.15
-1.29%		11.35
-0.1
-0.87%		11.35
0
0%		11.30
-0.05
-0.44%		11.35
0.05
0.44%		 　11.25
-0.1
-0.88%		11.15
-0.1
-0.89%		11.05
-0.1
-0.9%		11.00
-0.05
-0.45%		11.30
0.3
2.73%		 　11.60
0.3
2.65%		11.60
0
0%		11.55
-0.05
-0.43%		11.60
0.05
0.43%		11.70
0.1
0.86%		 11.44
12 月　　11.75
0.05
0.43%		12.30
0.55
4.68%		12.00
-0.3
-2.44%		12.00
0
0%		12.00
0
0%		 　11.90
-0.1
-0.83%		12.00
0.1
0.84%		12.00
0
0%		12.25
0.25
2.08%		12.30
0.05
0.41%		 　12.20
-0.1
-0.81%		12.20
0
0%		12.15
-0.05
-0.41%		11.95
-0.2
-1.65%		11.85
-0.1
-0.84%		11.90
0.05
0.42%		 11.80
-0.1
-0.84%		11.90
0.1
0.85%		11.90
0
0%		12.00
0.1
0.84%		12.00
0
0%		　　　12.01

說明:最高漲幅:5.29%最低跌幅:-5.39% 最高價:14.65最低價:11.00平均價:12.4,灰色底表示週末,漲130天(23.25)元,跌142天(-26.85)元,平盤37天
5%=5,4%=5,3%=11,2%=28,1%=47,0%=71,-0%=3,-1%=4,-2%=13,-3%=25,-4%=35,-5%=62,

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 2610 6952347 1533 90312855 13.25 13.25 12.85 12.85 0.35 0% 12.85 393 12.90 108 64.25
2012-01-03 2610 6679833 1670 87199806 12.95 13.15 12.95 13.10 0.25 1.95% 13.05 111 13.10 496 65.50
2012-01-04 2610 8067160 1864 105009355 13.20 13.20 12.90 12.90 0.20 -1.53% 12.90 148 12.95 10 64.50
2012-01-05 2610 22437739 5298 298638304 13.05 13.50 12.95 13.45 0.55 4.26% 13.40 319 13.45 289 67.25
2012-01-06 2610 11500056 2893 153712090 13.45 13.50 13.25 13.35 0.10 -0.74% 13.30 245 13.35 344 66.75
2012-01-09 2610 10495177 2188 137542233 13.15 13.25 13.05 13.05 0.00 -2.25% 13.05 173 13.10 19 87.00
2012-01-10 2610 23194268 5785 311392560 13.20 13.60 13.20 13.60 0.55 4.21% 13.55 159 13.60 1737 90.67
2012-01-11 2610 32455963 7713 450468567 13.60 14.05 13.50 13.95 0.35 2.57% 13.95 110 14.00 2562 93.00
2012-01-12 2610 27538534 6787 390439976 14.05 14.35 14.05 14.10 0.15 1.08% 14.05 451 14.10 138 94.00
2012-01-13 2610 36480149 7316 515764952 14.25 14.30 13.95 14.00 0.10 -0.71% 13.95 649 14.00 261 93.33
2012-01-16 2610 26085296 4844 371542301 14.45 14.45 14.00 14.30 0.30 2.14% 14.25 181 14.30 194 95.33
2012-01-17 2610 15030949 3551 215553960 14.45 14.45 14.25 14.30 0.00 0% 14.25 872 14.30 934 95.33
2012-01-18 2610 18263930 4546 253735805 14.30 14.30 13.70 13.75 0.55 -3.85% 13.70 507 13.75 16 91.67
2012-01-30 2610 28581966 5622 395400486 13.95 14.00 13.65 13.65 0.10 -0.73% 13.65 313 13.70 382 91.00
2012-01-31 2610 25850755 6469 354356382 13.60 13.90 13.50 13.90 0.25 1.83% 13.85 2 13.90 1014 92.67
2012-02-01 2610 54399345 11671 777949176 13.90 14.60 13.70 14.40 0.50 3.6% 14.35 299 14.40 953 96.00
2012-02-02 2610 42913798 8850 628868237 14.60 14.90 14.45 14.55 0.15 1.04% 14.55 332 14.60 229 97.00
2012-02-03 2610 19739199 5055 285087135 14.50 14.75 14.30 14.30 0.25 -1.72% 14.30 764 14.35 103 95.33
2012-02-04 2610 24145757 6011 350922128 14.55 14.75 14.30 14.40 0.10 0.7% 14.35 471 14.40 100 96.00
2012-02-06 2610 61714218 12658 920510850 14.65 15.15 14.65 14.65 0.25 1.74% 14.65 495 14.70 729 97.67
2012-02-07 2610 20126162 4753 295022731 14.70 14.90 14.40 14.50 0.15 -1.02% 14.50 622 14.55 96 96.67
2012-02-08 2610 21566786 4735 315312570 14.60 14.75 14.50 14.65 0.15 1.03% 14.60 664 14.65 104 97.67
2012-02-09 2610 14183944 3423 205249058 14.65 14.65 14.35 14.40 0.25 -1.71% 14.40 489 14.45 352 96.00
2012-02-10 2610 10486581 2767 150869536 14.40 14.50 14.30 14.30 0.10 -0.69% 14.30 1269 14.35 426 95.33
2012-02-13 2610 21364164 4837 309311271 14.40 14.60 14.30 14.50 0.20 1.4% 14.50 192 14.55 1077 96.67
2012-02-14 2610 47782602 13670 682807429 14.50 14.50 14.00 14.15 0.35 -2.41% 14.10 541 14.15 94 94.33
2012-02-15 2610 25338125 7197 362268386 14.20 14.50 14.20 14.20 0.05 0.35% 14.20 1328 14.25 84 94.67
2012-02-16 2610 22249947 6044 318392851 14.25 14.50 14.15 14.15 0.05 -0.35% 14.15 782 14.20 340 94.33
2012-02-17 2610 16347677 4458 230698973 14.30 14.40 13.90 14.00 0.15 -1.06% 13.95 778 14.00 2458 93.33
2012-02-20 2610 14520561 3947 202128554 14.00 14.10 13.80 13.80 0.20 -1.43% 13.80 2647 13.85 180 92.00
2012-02-21 2610 14914239 4337 203156428 13.75 13.80 13.50 13.60 0.20 -1.45% 13.55 1049 13.60 138 90.67
2012-02-22 2610 14891498 4361 202244672 13.50 13.75 13.40 13.75 0.15 1.1% 13.75 156 13.80 632 91.67
2012-02-23 2610 19781046 5437 275695310 13.70 14.15 13.55 13.90 0.15 1.09% 13.90 138 13.95 112 92.67
2012-02-24 2610 12061230 2980 165407909 13.80 13.85 13.60 13.75 0.15 -1.08% 13.70 1141 13.75 179 91.67
2012-02-29 2610 17339871 4794 240747368 13.75 13.95 13.75 13.95 0.20 1.45% 13.90 65 13.95 872 93.00
2012-03-01 2610 15977309 4006 223889512 14.00 14.15 13.90 13.95 0.00 0% 13.95 400 14.00 140 93.00
2012-03-02 2610 18118286 4248 250432978 14.10 14.15 13.70 13.80 0.15 -1.08% 13.80 142 13.85 508 92.00
2012-03-03 2610 9101404 1923 126205325 13.80 14.00 13.75 13.85 0.05 0.36% 13.80 386 13.85 169 92.33
2012-03-05 2610 15288029 3679 206773386 13.75 13.80 13.40 13.40 0.45 -3.25% 13.40 688 13.45 81 89.33
2012-03-06 2610 13747465 3387 182410445 13.40 13.40 13.20 13.35 0.05 -0.37% 13.35 5 13.40 413 89.00
2012-03-07 2610 14855280 3862 202372867 13.50 13.75 13.50 13.70 0.35 2.62% 13.65 67 13.70 221 91.33
2012-03-08 2610 20789664 4602 288381579 13.80 14.10 13.65 13.95 0.25 1.82% 13.95 16 14.00 775 93.00
2012-03-09 2610 9857928 2107 136769606 14.00 14.00 13.80 13.85 0.10 -0.72% 13.85 13 13.90 226 92.33
2012-03-12 2610 4980643 1626 68363214 13.85 13.90 13.60 13.60 0.25 -1.81% 13.60 229 13.65 280 90.67
2012-03-13 2610 5625386 2084 77569588 13.70 13.85 13.70 13.80 0.20 1.47% 13.75 103 13.80 574 92.00
2012-03-14 2610 12339234 2956 171544518 13.95 14.00 13.80 13.80 0.00 0% 13.80 81 13.85 139 92.00
2012-03-15 2610 6031190 1650 83433501 13.85 13.95 13.75 13.75 0.05 -0.36% 13.75 527 13.80 42 91.67
2012-03-16 2610 6033346 1719 82960999 13.90 13.90 13.65 13.75 0.00 0% 13.70 90 13.75 805 91.67
2012-03-19 2610 6778495 1700 91943060 13.75 13.80 13.45 13.45 0.30 -2.18% 13.45 481 13.50 4 89.67
2012-03-20 2610 5530754 1573 74124332 13.45 13.55 13.30 13.30 0.15 -1.12% 13.30 970 13.35 431 88.67
2012-03-21 2610 5655290 1434 75734316 13.35 13.50 13.35 13.35 0.05 0.38% 13.35 197 13.40 382 89.00
2012-03-22 2610 3834035 1213 51376866 13.40 13.55 13.30 13.40 0.05 0.37% 13.40 76 13.45 310 89.33
2012-03-23 2610 3646004 1157 48574125 13.40 13.45 13.25 13.35 0.05 -0.37% 13.30 252 13.35 92 89.00
2012-03-26 2610 10256210 3111 133729830 13.20 13.20 13.00 13.00 0.35 -2.62% 13.00 1088 13.05 222 86.67
2012-03-27 2610 14201236 4113 180729981 13.00 13.05 12.55 12.60 0.40 -3.08% 12.60 199 12.65 106 0.00
2012-03-28 2610 13830969 3961 173542134 12.55 12.70 12.45 12.45 0.15 -1.19% 12.45 1058 12.50 157 0.00
2012-03-29 2610 23033178 5516 277058436 12.45 12.45 11.75 11.95 0.50 -4.02% 11.95 149 12.00 437 0.00
2012-03-30 2610 17844125 4116 213306050 11.90 12.15 11.80 11.90 0.05 -0.42% 11.90 1238 11.95 194 0.00
2012-04-02 2610 10761623 3044 128325352 11.80 12.05 11.80 11.95 0.05 0.42% 11.95 198 12.00 314 0.00
2012-04-03 2610 12240617 3181 144267780 12.00 12.05 11.60 11.75 0.20 -1.67% 11.75 122 11.80 715 0.00
2012-04-05 2610 33131969 5822 370816721 11.55 11.55 11.10 11.15 0.60 -5.11% 11.15 608 11.20 561 0.00
2012-04-06 2610 18160186 5085 209848051 11.20 11.75 11.20 11.70 0.55 4.93% 11.65 598 11.70 42 0.00
2012-04-09 2610 9580383 3078 110020605 11.50 11.55 11.40 11.45 0.25 -2.14% 11.45 153 11.50 388 0.00
2012-04-10 2610 7386578 2303 85700849 11.60 11.65 11.50 11.55 0.10 0.87% 11.55 201 11.60 76 0.00
2012-04-11 2610 6746376 2195 77088920 11.50 11.50 11.35 11.40 0.15 -1.3% 11.35 870 11.40 447 0.00
2012-04-12 2610 7698745 2395 87917058 11.40 11.50 11.30 11.50 0.10 0.88% 11.50 630 11.55 446 0.00
2012-04-13 2610 9915088 2996 116511254 11.70 11.85 11.65 11.70 0.20 1.74% 11.70 453 11.75 377 0.00
2012-04-16 2610 6591764 1660 76146134 11.65 11.65 11.45 11.50 0.20 -1.71% 11.45 1037 11.50 149 0.00
2012-04-17 2610 11221141 2604 127195309 11.50 11.60 11.20 11.20 0.30 -2.61% 11.20 1091 11.25 26 0.00
2012-04-18 2610 7044663 2270 79268903 11.40 11.40 11.20 11.20 0.00 0% 11.20 177 11.25 30 0.00
2012-04-19 2610 6528794 1974 73742386 11.20 11.45 11.00 11.45 0.25 2.23% 11.40 218 11.45 306 0.00
2012-04-20 2610 5145535 1314 58011477 11.40 11.45 11.20 11.20 0.25 -2.18% 11.20 1285 11.25 24 0.00
2012-04-23 2610 6271365 2232 70727410 11.25 11.35 11.15 11.35 0.15 1.34% 11.30 10 11.35 38 0.00
2012-04-24 2610 8725849 1975 97941890 11.30 11.35 11.15 11.15 0.20 -1.76% 11.15 4 11.20 243 0.00
2012-04-25 2610 7487723 2283 84864553 11.20 11.40 11.20 11.35 0.20 1.79% 11.35 424 11.40 1121 0.00
2012-04-26 2610 11759077 2770 132717055 11.40 11.50 11.15 11.15 0.20 -1.76% 11.15 1704 11.20 29 0.00
2012-04-27 2610 7058439 2246 79008720 11.30 11.30 11.15 11.15 0.00 0% 11.15 422 11.20 189 0.00
2012-04-30 2610 6676712 2011 75452879 11.20 11.40 11.15 11.35 0.20 1.79% 11.30 259 11.35 28 0.00
2012-05-02 2610 16048119 4779 187306229 11.45 11.95 11.35 11.95 0.60 5.29% 11.90 189 11.95 317 0.00
2012-05-03 2610 10371506 2478 124132048 11.95 12.10 11.85 11.95 0.00 0% 11.95 635 12.00 528 0.00
2012-05-04 2610 36499469 6486 453287246 12.00 12.60 12.00 12.50 0.55 4.6% 12.45 707 12.50 245 0.00
2012-05-07 2610 24902545 5563 314780195 12.60 12.90 12.50 12.55 0.05 0.4% 12.55 494 12.60 355 0.00
2012-05-08 2610 9655557 2330 120630836 12.55 12.70 12.40 12.45 0.10 -0.8% 12.45 220 12.50 623 0.00
2012-05-09 2610 14386713 3469 179788273 12.30 12.65 12.30 12.45 0.00 0% 12.45 317 12.50 148 0.00
2012-05-10 2610 8719307 1932 109339455 12.55 12.60 12.45 12.50 0.05 0.4% 12.50 47 12.55 188 0.00
2012-05-11 2610 7707423 2237 94735797 12.50 12.55 12.20 12.25 0.25 -2% 12.20 553 12.25 21 0.00
2012-05-14 2610 5592939 1576 68038698 12.30 12.40 12.05 12.05 0.20 -1.63% 12.05 663 12.10 201 0.00
2012-05-15 2610 8351423 2371 100911551 11.90 12.25 11.90 12.15 0.10 0.83% 12.15 1622 12.20 9 0.00
2012-05-16 2610 9919074 2735 120401763 12.30 12.40 11.90 11.90 0.25 -2.06% 11.90 997 11.95 8 0.00
2012-05-17 2610 10208459 2420 122909258 12.15 12.20 11.90 12.05 0.15 1.26% 12.05 46 12.10 402 0.00
2012-05-18 2610 18255706 4354 210617875 11.90 11.90 11.40 11.40 0.65 -5.39% 11.40 435 11.45 708 0.00
2012-05-21 2610 11031115 2374 128244713 11.65 11.70 11.50 11.55 0.15 1.32% 11.55 758 11.60 77 0.00
2012-05-22 2610 13162866 2679 151370449 11.60 11.70 11.40 11.45 0.10 -0.87% 11.45 297 11.50 297 0.00
2012-05-23 2610 8929878 2448 100768748 11.30 11.45 11.20 11.30 0.15 -1.31% 11.25 165 11.30 25 0.00
2012-05-24 2610 11852917 3129 132852855 11.30 11.45 11.05 11.15 0.15 -1.33% 11.15 182 11.20 368 0.00
2012-05-25 2610 8635242 1978 96864468 11.05 11.35 11.05 11.15 0.00 0% 11.15 316 11.20 293 0.00
2012-05-28 2610 5525802 1416 62292199 11.20 11.40 11.15 11.35 0.20 1.79% 11.30 1036 11.35 432 0.00
2012-05-29 2610 14974793 2949 174341085 11.35 11.75 11.35 11.70 0.35 3.08% 11.65 1124 11.70 133 0.00
2012-05-30 2610 9589216 2574 110567330 11.70 11.70 11.45 11.50 0.20 -1.71% 11.50 33 11.55 506 0.00
2012-05-31 2610 29151337 6024 346295689 11.50 12.10 11.45 12.00 0.50 4.35% 11.95 560 12.00 197 0.00
2012-06-01 2610 31718937 6480 385861078 12.15 12.30 12.00 12.05 0.05 0.42% 12.05 154 12.10 217 0.00
2012-06-04 2610 47260073 9004 578724907 12.00 12.45 11.95 12.30 0.25 2.07% 12.30 13 12.35 590 0.00
2012-06-05 2610 27406744 5979 343618830 12.60 12.70 12.40 12.40 0.10 0.81% 12.40 385 12.45 180 0.00
2012-06-06 2610 16072362 3254 200095072 12.45 12.65 12.30 12.30 0.10 -0.81% 12.30 315 12.35 401 0.00
2012-06-07 2610 13644272 2564 168244294 12.40 12.45 12.20 12.30 0.00 0% 12.30 18 12.35 594 0.00
2012-06-08 2610 9583467 2315 118950373 12.35 12.50 12.30 12.35 0.05 0.41% 12.35 375 12.40 207 0.00
2012-06-11 2610 10266501 2184 127872825 12.55 12.60 12.30 12.40 0.05 0.4% 12.40 208 12.45 282 0.00
2012-06-12 2610 10562000 2123 131933450 12.40 12.55 12.40 12.50 0.10 0.81% 12.45 276 12.50 96 0.00
2012-06-13 2610 6591196 2129 82002889 12.55 12.55 12.40 12.40 0.10 -0.8% 12.40 508 12.45 67 0.00
2012-06-14 2610 7456053 2015 91530376 12.45 12.45 12.10 12.25 0.15 -1.21% 12.20 157 12.25 269 0.00
2012-06-15 2610 12020103 2397 149699768 12.25 12.60 12.20 12.60 0.35 2.86% 12.60 12 12.65 916 0.00
2012-06-18 2610 23535914 5042 302841720 12.75 13.00 12.60 12.85 0.25 1.98% 12.85 393 12.90 939 0.00
2012-06-19 2610 17840998 2660 228914539 12.95 12.95 12.55 12.95 0.10 0.78% 12.90 78 12.95 1437 0.00
2012-06-20 2610 16157836 3032 208945701 12.95 13.00 12.75 13.00 0.05 0.39% 12.95 959 13.00 3527 0.00
2012-06-21 2610 24659599 3839 324186267 13.00 13.25 13.00 13.15 0.15 1.15% 13.15 198 13.20 1981 0.00
2012-06-22 2610 24640980 5167 328434054 13.20 13.45 13.20 13.30 0.15 1.14% 13.30 3200 13.35 1128 0.00
2012-06-25 2610 36262538 5280 489883326 13.30 13.60 13.25 13.50 0.20 1.5% 13.50 2341 13.55 786 0.00
2012-06-26 2610 14176453 3466 189100708 13.50 13.50 13.25 13.30 0.20 -1.48% 13.30 3769 13.35 404 0.00
2012-06-27 2610 11943140 2570 160124394 13.20 13.50 13.20 13.50 0.20 1.5% 13.45 731 13.50 652 0.00
2012-06-28 2610 17145073 2845 228724083 13.55 13.55 13.20 13.25 0.25 -1.85% 13.25 1955 13.30 116 0.00
2012-06-29 2610 10472689 1935 139663685 13.30 13.40 13.25 13.40 0.15 1.13% 13.35 179 13.40 1673 0.00
2012-07-02 2610 20412369 4663 266207919 13.30 13.30 12.90 12.95 0.45 -3.36% 12.95 263 13.00 1882 0.00
2012-07-03 2610 17165303 4326 222083894 12.95 13.10 12.80 12.80 0.15 -1.16% 12.80 1001 12.85 69 0.00
2012-07-04 2610 17448497 4030 222358488 12.70 12.90 12.60 12.80 0.00 0% 12.80 1429 12.85 120 0.00
2012-07-05 2610 13344074 2694 173187089 12.90 13.05 12.80 13.05 0.25 1.95% 13.00 263 13.05 631 0.00
2012-07-06 2610 6102631 1656 79103991 13.15 13.15 12.85 12.90 0.15 -1.15% 12.90 40 12.95 436 0.00
2012-07-09 2610 7780577 1703 101281531 13.00 13.10 12.95 13.00 0.10 0.78% 13.00 3265 13.05 558 0.00
2012-07-10 2610 9023875 2294 118419512 13.00 13.25 13.00 13.05 0.05 0.38% 13.05 135 13.10 497 0.00
2012-07-11 2610 9546046 2552 125906675 13.10 13.25 13.10 13.25 0.20 1.53% 13.20 190 13.25 1604 0.00
2012-07-12 2610 10636517 2695 139644871 13.25 13.25 13.00 13.10 0.15 -1.13% 13.10 162 13.15 185 0.00
2012-07-13 2610 8520726 2139 109834836 13.00 13.05 12.70 12.70 0.40 -3.05% 12.70 1398 12.75 4 0.00
2012-07-16 2610 6392868 1546 81884451 12.80 12.90 12.70 12.85 0.15 1.18% 12.80 85 12.85 140 0.00
2012-07-17 2610 8185565 1543 105560355 12.85 13.05 12.75 13.05 0.20 1.56% 13.00 252 13.05 184 0.00
2012-07-18 2610 8596689 1920 110407502 12.95 12.95 12.75 12.75 0.30 -2.3% 12.75 1602 12.80 22 0.00
2012-07-19 2610 10667016 2469 135585831 12.80 12.95 12.60 12.65 0.10 -0.78% 12.65 266 12.70 163 0.00
2012-07-20 2610 11636309 2579 144733617 12.55 12.55 12.35 12.50 0.15 -1.19% 12.45 77 12.50 465 0.00
2012-07-23 2610 11379025 2402 137834744 12.30 12.40 12.00 12.15 0.35 -2.8% 12.10 1136 12.15 190 0.00
2012-07-24 2610 12611162 2017 152684591 12.10 12.20 12.00 12.10 0.05 -0.41% 12.10 394 12.15 51 0.00
2012-07-25 2610 7590343 2015 92439266 12.00 12.35 11.95 12.10 0.00 0% 12.10 282 12.15 584 0.00
2012-07-26 2610 7977831 1697 96510771 12.10 12.30 12.00 12.00 0.10 -0.83% 12.00 1596 12.05 8 0.00
2012-07-27 2610 15006066 3067 179979742 12.15 12.15 11.90 12.05 0.05 0.42% 12.00 364 12.05 677 0.00
2012-07-30 2610 9970715 2155 120846286 12.05 12.20 12.05 12.15 0.10 0.83% 12.15 382 12.20 980 0.00
2012-07-31 2610 16667776 3195 206639907 12.15 12.55 12.15 12.50 0.35 2.88% 12.45 310 12.50 127 0.00
2012-08-01 2610 11021603 2601 139329828 12.50 12.75 12.45 12.70 0.20 1.6% 12.65 71 12.70 648 0.00
2012-08-03 2610 8227450 1970 103272888 12.70 12.70 12.45 12.55 0.15 -1.18% 12.50 827 12.55 68 0.00
2012-08-06 2610 10182778 1886 127731774 12.65 12.65 12.45 12.55 0.00 0% 12.55 508 12.60 240 0.00
2012-08-07 2610 6149128 1323 77342132 12.60 12.65 12.50 12.65 0.10 0.8% 12.60 279 12.65 23 0.00
2012-08-08 2610 9927635 2104 124414411 12.70 12.70 12.45 12.45 0.20 -1.58% 12.45 911 12.50 68 0.00
2012-08-09 2610 12879892 2645 162084358 12.45 12.70 12.45 12.70 0.25 2.01% 12.65 143 12.70 1155 0.00
2012-08-10 2610 11632525 2513 145533343 12.70 12.75 12.40 12.40 0.30 -2.36% 12.40 158 12.45 360 0.00
2012-08-13 2610 4433565 1214 54892336 12.40 12.45 12.30 12.40 0.00 0% 12.40 233 12.45 525 0.00
2012-08-14 2610 11473547 2754 143638939 12.40 12.65 12.35 12.50 0.10 0.81% 12.50 461 12.55 788 0.00
2012-08-15 2610 12650507 2196 158289583 12.60 12.60 12.35 12.55 0.05 0.4% 12.50 553 12.55 13 0.00
2012-08-16 2610 8457952 1882 106621831 12.55 12.65 12.50 12.65 0.10 0.8% 12.60 441 12.65 351 0.00
2012-08-17 2610 7543992 1588 94681039 12.65 12.65 12.50 12.55 0.10 -0.79% 12.50 416 12.55 634 0.00
2012-08-20 2610 11423471 2233 139092083 12.45 12.55 12.00 12.10 0.45 -3.59% 12.10 496 12.15 605 0.00
2012-08-21 2610 8191903 1948 99775358 12.10 12.30 12.10 12.15 0.05 0.41% 12.10 1159 12.15 224 0.00
2012-08-22 2610 7795111 1801 93918782 12.15 12.15 11.95 12.05 0.10 -0.82% 12.00 734 12.05 66 0.00
2012-08-23 2610 9809089 2203 117005494 12.05 12.10 11.85 11.95 0.10 -0.83% 11.95 344 12.00 4186 0.00
2012-08-24 2610 9232887 1804 109118898 11.85 11.90 11.75 11.80 0.15 -1.26% 11.80 1548 11.85 104 0.00
2012-08-27 2610 12491062 2501 145075241 11.85 11.85 11.50 11.55 0.25 -2.12% 11.55 593 11.60 135 0.00
2012-08-28 2610 13544325 2491 155561599 11.55 11.60 11.35 11.45 0.10 -0.87% 11.40 477 11.45 2321 0.00
2012-08-29 2610 10196399 2600 115570234 11.45 11.45 11.25 11.40 0.05 -0.44% 11.35 294 11.40 520 0.00
2012-08-30 2610 12749009 2950 147429939 11.45 11.65 11.45 11.55 0.15 1.32% 11.50 1854 11.55 26 0.00
2012-08-31 2610 9684564 1680 112103290 11.55 11.65 11.50 11.50 0.05 -0.43% 11.50 571 11.55 407 0.00
2012-09-03 2610 9255479 2304 107350615 11.50 11.75 11.40 11.50 0.00 0% 11.50 1459 11.55 170 0.00
2012-09-04 2610 7116310 1918 81709677 11.60 11.60 11.40 11.45 0.05 -0.43% 11.40 990 11.45 434 0.00
2012-09-05 2610 9543595 2350 108167258 11.40 11.45 11.30 11.35 0.10 -0.87% 11.35 4312 11.40 504 0.00
2012-09-06 2610 3776026 1083 43143981 11.35 11.50 11.35 11.50 0.15 1.32% 11.45 608 11.50 333 0.00
2012-09-07 2610 5457110 1230 63082988 11.65 11.65 11.50 11.55 0.05 0.43% 11.55 161 11.60 1328 0.00
2012-09-10 2610 5065421 1117 58413135 11.55 11.60 11.45 11.50 0.05 -0.43% 11.45 782 11.50 108 0.00
2012-09-11 2610 3229865 971 37054341 11.50 11.55 11.40 11.50 0.00 0% 11.45 247 11.50 417 0.00
2012-09-12 2610 7412505 1863 85096632 11.50 11.60 11.40 11.45 0.05 -0.43% 11.40 2218 11.45 121 0.00
2012-09-13 2610 7016209 2109 80233632 11.40 11.50 11.40 11.40 0.05 -0.44% 11.40 732 11.45 2130 0.00
2012-09-14 2610 15250323 3646 175708096 11.45 11.60 11.40 11.60 0.20 1.75% 11.55 131 11.60 1953 0.00
2012-09-17 2610 20591681 4628 243470891 11.65 12.00 11.55 11.90 0.30 2.59% 11.85 1870 11.90 868 0.00
2012-09-18 2610 12847130 3114 153312562 12.00 12.05 11.80 11.80 0.10 -0.84% 11.80 393 11.85 411 0.00
2012-09-19 2610 26791308 5131 326523177 12.10 12.30 12.05 12.25 0.45 3.81% 12.25 294 12.30 1510 0.00
2012-09-20 2610 22733880 5049 281506261 12.40 12.55 12.20 12.25 0.00 0% 12.25 2087 12.30 198 0.00
2012-09-21 2610 12114627 3146 148347139 12.40 12.40 12.15 12.25 0.00 0% 12.20 354 12.25 76 0.00
2012-09-24 2610 9037107 2211 110461930 12.30 12.35 12.15 12.30 0.05 0.41% 12.25 18 12.30 1288 0.00
2012-09-25 2610 12392346 3043 153338376 12.30 12.55 12.25 12.25 0.05 -0.41% 12.20 1140 12.25 18 0.00
2012-09-26 2610 11898657 2694 143744584 12.25 12.25 11.95 12.10 0.15 -1.22% 12.10 88 12.15 1170 0.00
2012-09-27 2610 9456383 1983 115426534 12.10 12.30 12.05 12.25 0.15 1.24% 12.20 689 12.25 60 0.00
2012-09-28 2610 8863298 1521 108680945 12.30 12.35 12.20 12.25 0.00 0% 12.25 26 12.30 1323 0.00
2012-10-01 2610 4224667 1091 51366918 12.30 12.30 12.05 12.10 0.15 -1.22% 12.05 658 12.10 846 0.00
2012-10-02 2610 33149238 6274 413662160 12.30 12.60 12.30 12.45 0.35 2.89% 12.40 2549 12.45 159 0.00
2012-10-03 2610 23562456 5015 296581128 12.60 12.75 12.45 12.45 0.00 0% 12.45 10 12.50 305 0.00
2012-10-04 2610 13134786 2852 164361865 12.60 12.65 12.40 12.45 0.00 0% 12.45 127 12.50 366 0.00
2012-10-05 2610 9649644 1521 120139419 12.50 12.55 12.40 12.50 0.05 0.4% 12.45 833 12.50 1827 0.00
2012-10-08 2610 7857166 1520 97027696 12.50 12.55 12.20 12.20 0.30 -2.4% 12.20 982 12.25 123 0.00
2012-10-09 2610 6648301 1676 81757510 12.20 12.40 12.20 12.25 0.05 0.41% 12.25 1384 12.30 216 0.00
2012-10-11 2610 7590772 2239 91144763 12.00 12.15 11.95 11.95 0.30 -2.45% 11.95 1329 12.00 207 0.00
2012-10-12 2610 7381626 1743 87640475 12.10 12.10 11.75 11.85 0.10 -0.84% 11.85 58 11.90 606 0.00
2012-10-15 2610 3350883 1023 39858594 12.00 12.00 11.85 11.95 0.10 0.84% 11.90 49 11.95 1011 0.00
2012-10-16 2610 3915814 1721 46606842 12.00 12.05 11.85 11.85 0.10 -0.84% 11.85 608 11.90 14 0.00
2012-10-17 2610 5770957 1256 68563537 12.00 12.00 11.80 11.80 0.05 -0.42% 11.75 1018 11.80 1382 0.00
2012-10-18 2610 2731397 932 32435344 11.80 11.95 11.80 11.90 0.10 0.85% 11.85 95 11.90 13 0.00
2012-10-19 2610 3912343 1548 46281172 11.90 11.95 11.75 11.75 0.15 -1.26% 11.75 618 11.80 182 0.00
2012-10-22 2610 5686957 1463 67071636 11.65 11.90 11.60 11.80 0.05 0.43% 11.75 307 11.80 199 0.00
2012-10-23 2610 4522496 1536 53626561 11.90 12.00 11.75 11.80 0.00 0% 11.80 481 11.85 513 0.00
2012-10-24 2610 4427285 1226 52089355 11.80 11.85 11.70 11.70 0.10 -0.85% 11.65 1042 11.70 37 0.00
2012-10-25 2610 4115618 1042 48259709 11.70 11.85 11.60 11.65 0.05 -0.43% 11.65 380 11.70 192 0.00
2012-10-26 2610 12464147 3057 142244338 11.65 11.75 11.25 11.30 0.35 -3% 11.25 726 11.30 148 0.00
2012-10-29 2610 6475736 1775 73525331 11.30 11.50 11.25 11.25 0.05 -0.44% 11.25 1173 11.30 312 0.00
2012-10-30 2610 4585585 1591 52080370 11.25 11.50 11.25 11.30 0.05 0.44% 11.30 226 11.35 434 0.00
2012-10-31 2610 8838470 2796 101804521 11.45 11.70 11.40 11.40 0.10 0.88% 11.40 716 11.45 522 0.00
2012-11-01 2610 5936165 1518 67996874 11.50 11.55 11.35 11.45 0.05 0.44% 11.45 271 11.50 394 0.00
2012-11-02 2610 7161065 1984 82566189 11.55 11.60 11.45 11.55 0.10 0.87% 11.50 240 11.55 618 0.00
2012-11-05 2610 8414602 1803 96334222 11.50 11.55 11.35 11.50 0.05 -0.43% 11.45 119 11.50 19 0.00
2012-11-06 2610 6672557 1358 76837293 11.50 11.60 11.40 11.55 0.05 0.43% 11.55 333 11.60 618 0.00
2012-11-07 2610 5905981 1686 68307624 11.55 11.65 11.45 11.55 0.00 0% 11.55 1150 11.60 64 0.00
2012-11-08 2610 6705213 1710 77375827 11.55 11.70 11.45 11.50 0.05 -0.43% 11.50 343 11.55 537 0.00
2012-11-09 2610 7702081 2054 88510770 11.40 11.65 11.30 11.60 0.10 0.87% 11.55 347 11.60 365 0.00
2012-11-12 2610 4816866 1493 55497895 11.50 11.60 11.45 11.45 0.15 -1.29% 11.45 42 11.50 88 0.00
2012-11-13 2610 5916352 2033 67338029 11.45 11.45 11.30 11.35 0.10 -0.87% 11.35 1 11.40 576 0.00
2012-11-14 2610 2838728 947 32277264 11.35 11.45 11.30 11.35 0.00 0% 11.35 1027 11.40 485 0.00
2012-11-15 2610 4698265 1155 53306723 11.35 11.45 11.25 11.30 0.05 -0.44% 11.30 2637 11.35 17 0.00
2012-11-16 2610 7552502 1730 85561159 11.30 11.45 11.25 11.35 0.05 0.44% 11.30 124 11.35 1084 0.00
2012-11-19 2610 3146818 892 35536551 11.35 11.40 11.25 11.25 0.10 -0.88% 11.25 562 11.30 545 0.00
2012-11-20 2610 5465626 1294 61217830 11.35 11.35 11.15 11.15 0.10 -0.89% 11.15 421 11.20 1292 0.00
2012-11-21 2610 5228390 1583 58102692 11.20 11.25 11.05 11.05 0.10 -0.9% 11.05 119 11.10 817 0.00
2012-11-22 2610 5294556 1196 58595066 11.15 11.20 11.00 11.00 0.05 -0.45% 11.00 1103 11.05 102 0.00
2012-11-23 2610 6232885 2064 70208985 11.15 11.30 11.15 11.30 0.30 2.73% 11.25 854 11.30 67 0.00
2012-11-26 2610 8062797 2272 92498255 11.40 11.60 11.30 11.60 0.30 2.65% 11.55 177 11.60 259 0.00
2012-11-27 2610 6468099 1962 74619083 11.60 11.60 11.45 11.60 0.00 0% 11.55 2 11.60 897 0.00
2012-11-28 2610 4895962 1499 56414307 11.60 11.60 11.45 11.55 0.05 -0.43% 11.50 1020 11.55 329 0.00
2012-11-29 2610 8721765 2499 101634718 11.55 11.75 11.55 11.60 0.05 0.43% 11.60 148 11.65 126 0.00
2012-11-30 2610 10137884 2512 118468631 11.65 11.80 11.55 11.70 0.10 0.86% 11.65 110 11.70 974 0.00
2012-12-03 2610 9121161 2023 107168614 11.75 11.90 11.65 11.75 0.05 0.43% 11.70 310 11.75 594 0.00
2012-12-04 2610 16343620 3330 195212607 11.75 12.30 11.60 12.30 0.55 4.68% 12.25 866 12.30 1243 0.00
2012-12-05 2610 36680761 4275 445744214 12.30 12.35 11.95 12.00 0.30 -2.44% 12.00 2123 12.05 31 0.00
2012-12-06 2610 9049036 1955 108872362 12.05 12.15 11.95 12.00 0.00 0% 11.95 174 12.00 564 0.00
2012-12-07 2610 8708760 1777 104962007 12.10 12.15 12.00 12.00 0.00 0% 12.00 275 12.05 266 0.00
2012-12-10 2610 5431841 1246 65183890 12.10 12.15 11.90 11.90 0.10 -0.83% 11.90 205 11.95 299 0.00
2012-12-11 2610 6680022 1617 79752142 11.95 12.00 11.85 12.00 0.10 0.84% 11.95 456 12.00 918 0.00
2012-12-12 2610 6810382 1825 81945619 12.10 12.10 11.95 12.00 0.00 0% 12.00 149 12.05 1100 0.00
2012-12-13 2610 13981702 2663 170291995 12.10 12.25 12.05 12.25 0.25 2.08% 12.20 327 12.25 392 0.00
2012-12-14 2610 12611608 2565 154316687 12.25 12.30 12.15 12.30 0.05 0.41% 12.25 32 12.30 968 0.00
2012-12-17 2610 7423542 2283 91080537 12.30 12.40 12.10 12.20 0.10 -0.81% 12.15 569 12.20 205 0.00
2012-12-18 2610 5273795 1177 64281595 12.15 12.25 12.15 12.20 0.00 0% 12.15 457 12.20 1109 0.00
2012-12-19 2610 15763948 2862 193735492 12.20 12.45 12.15 12.15 0.05 -0.41% 12.15 339 12.20 364 0.00
2012-12-20 2610 7309751 1752 88057225 12.15 12.20 11.95 11.95 0.20 -1.65% 11.95 504 12.00 77 0.00
2012-12-21 2610 6856072 1751 81335392 12.00 12.10 11.80 11.85 0.10 -0.84% 11.80 797 11.85 79 0.00
2012-12-22 2610 2438638 676 28929598 11.90 11.95 11.80 11.90 0.05 0.42% 11.85 122 11.90 191 0.00
2012-12-24 2610 2756750 1033 32710108 11.90 11.95 11.80 11.80 0.10 -0.84% 11.80 1079 11.85 195 0.00
2012-12-25 2610 5093757 2413 60529859 11.80 11.95 11.80 11.90 0.10 0.85% 11.85 636 11.90 167 0.00
2012-12-26 2610 5201367 1467 62215305 11.90 12.05 11.90 11.90 0.00 0% 11.90 531 11.95 10 0.00
2012-12-27 2610 4787181 1056 57108172 11.90 12.00 11.85 12.00 0.10 0.84% 11.95 159 12.00 177 0.00
2012-12-28 2610 8827110 2125 105988040 12.10 12.10 11.95 12.00 0.00 0% 12.00 22 12.05 1275 0.00