彰銀(2801)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%		16.15
0.2
1.25%		16.30
0.15
0.93%		16.30
0
0%		16.15
-0.15
-0.92%		 　16.05
-0.1
-0.62%		16.25
0.2
1.25%		16.20
-0.05
-0.31%		16.10
-0.1
-0.62%		16.10
0
0%		 　15.70
-0.4
-2.48%		15.95
0.25
1.59%		15.90
-0.05
-0.31%		 　　　　　　　　　　16.20
0.3
1.89%		16.75
0.55
3.4%		16.11
2 月16.80
0.05
0.3%		17.00
0.2
1.19%		17.00
0
0%		18.15
1.15
6.76%		 17.60
-0.55
-3.03%		18.00
0.4
2.27%		18.60
0.6
3.33%		18.50
-0.1
-0.54%		18.30
-0.2
-1.08%		 　18.50
0.2
1.09%		18.15
-0.35
-1.89%		18.35
0.2
1.1%		17.75
-0.6
-3.27%		17.75
0
0%		 　17.75
0
0%		17.75
0
0%		17.85
0.1
0.56%		17.60
-0.25
-1.4%		17.70
0.1
0.57%		 　　　18.00
0.3
1.69%		 17.88
3 月17.90
-0.1
-0.56%		17.90
0
0%		17.75
-0.15
-0.84%		 17.35
-0.4
-2.25%		17.25
-0.1
-0.58%		17.00
-0.25
-1.45%		17.40
0.4
2.35%		17.20
-0.2
-1.15%		 　17.00
-0.2
-1.16%		17.40
0.4
2.35%		17.40
0
0%		17.50
0.1
0.57%		17.50
0
0%		 　17.40
-0.1
-0.57%		17.15
-0.25
-1.44%		17.15
0
0%		17.30
0.15
0.87%		17.50
0.2
1.16%		 　17.10
-0.4
-2.29%		17.15
0.05
0.29%		17.05
-0.1
-0.58%		16.75
-0.3
-1.76%		16.85
0.1
0.6%		 17.27
4 月　16.65
-0.2
-1.19%		16.65
0
0%		 16.30
-0.35
-2.1%		16.30
0
0%		 　16.15
-0.15
-0.92%		16.25
0.1
0.62%		16.15
-0.1
-0.62%		16.20
0.05
0.31%		16.45
0.25
1.54%		 　16.25
-0.2
-1.22%		16.05
-0.2
-1.23%		16.25
0.2
1.25%		16.40
0.15
0.92%		16.00
-0.4
-2.44%		 　16.10
0.1
0.63%		16.00
-0.1
-0.62%		16.10
0.1
0.63%		16.15
0.05
0.31%		16.20
0.05
0.31%		 　16.20
0
0%		 16.24
5 月　16.55
0.35
2.16%		16.50
-0.05
-0.3%		16.60
0.1
0.61%		 　16.20
-0.4
-2.41%		16.15
-0.05
-0.31%		16.05
-0.1
-0.62%		16.15
0.1
0.62%		15.95
-0.2
-1.24%		 　15.95
0
0%		15.85
-0.1
-0.63%		15.45
-0.4
-2.52%		15.75
0.3
1.94%		15.35
-0.4
-2.54%		 　15.40
0.05
0.33%		15.55
0.15
0.97%		15.30
-0.25
-1.61%		15.20
-0.1
-0.65%		15.10
-0.1
-0.66%		 　15.30
0.2
1.32%		15.70
0.4
2.61%		15.40
-0.3
-1.91%		15.50
0.1
0.65%		15.76
6 月15.15
-0.35
-2.26%		 　14.60
-0.55
-3.63%		14.90
0.3
2.05%		15.00
0.1
0.67%		15.30
0.3
2%		15.30
0
0%		 　15.40
0.1
0.65%		15.25
-0.15
-0.97%		15.50
0.25
1.64%		15.40
-0.1
-0.65%		15.70
0.3
1.95%		 　15.75
0.05
0.32%		15.70
-0.05
-0.32%		15.80
0.1
0.64%		15.60
-0.2
-1.27%		15.30
-0.3
-1.92%		 　15.15
-0.15
-0.98%		15.25
0.1
0.66%		15.30
0.05
0.33%		15.25
-0.05
-0.33%		15.70
0.45
2.95%		 15.36
7 月　15.80
0.1
0.64%		15.85
0.05
0.32%		16.00
0.15
0.95%		16.00
0
0%		15.90
-0.1
-0.63%		 　15.80
-0.1
-0.63%		15.70
-0.1
-0.63%		15.80
0.1
0.64%		15.70
-0.1
-0.63%		16.00
0.3
1.91%		 　15.90
-0.1
-0.63%		16.10
0.2
1.26%		15.80
-0.3
-1.86%		16.00
0.2
1.27%		16.05
0.05
0.31%		 　15.80
-0.25
-1.56%		15.85
0.05
0.32%		15.75
-0.1
-0.63%		15.80
0.05
0.32%		16.10
0.3
1.9%		 　16.10
0
0%		16.30
0.2
1.24%		15.91
8 月16.30
0
0%		 16.30
0
0%		 　16.55
0.25
1.53%		16.55
0
0%		16.50
-0.05
-0.3%		16.70
0.2
1.21%		16.65
-0.05
-0.3%		 　16.55
-0.1
-0.6%		16.50
-0.05
-0.3%		16.45
-0.05
-0.3%		15.45
-1
-6.08%		15.35
-0.1
-0.65%		 　15.30
-0.05
-0.33%		15.50
0.2
1.31%		15.55
0.05
0.32%		15.55
0
0%		15.45
-0.1
-0.64%		 　15.45
0
0%		15.35
-0.1
-0.65%		15.50
0.15
0.98%		15.35
-0.15
-0.97%		15.45
0.1
0.65%		15.94
9 月 　15.35
-0.1
-0.65%		15.35
0
0%		15.15
-0.2
-1.3%		15.15
0
0%		15.30
0.15
0.99%		 　15.40
0.1
0.65%		15.35
-0.05
-0.32%		15.50
0.15
0.98%		15.50
0
0%		16.00
0.5
3.23%		 　15.95
-0.05
-0.31%		16.00
0.05
0.31%		16.05
0.05
0.31%		16.10
0.05
0.31%		16.20
0.1
0.62%		 　16.15
-0.05
-0.31%		16.15
0
0%		16.00
-0.15
-0.93%		16.05
0.05
0.31%		15.90
-0.15
-0.93%		 15.74
10 月15.85
-0.05
-0.31%		15.95
0.1
0.63%		15.85
-0.1
-0.63%		16.00
0.15
0.95%		15.95
-0.05
-0.31%		 　15.85
-0.1
-0.63%		15.80
-0.05
-0.32%		 15.50
-0.3
-1.9%		15.45
-0.05
-0.32%		 　15.40
-0.05
-0.32%		15.45
0.05
0.32%		15.35
-0.1
-0.65%		15.40
0.05
0.33%		15.30
-0.1
-0.65%		 　15.20
-0.1
-0.65%		15.30
0.1
0.66%		15.15
-0.15
-0.98%		15.15
0
0%		14.85
-0.3
-1.98%		 　14.75
-0.1
-0.67%		14.85
0.1
0.68%		14.75
-0.1
-0.67%		15.4
11 月14.75
0
0%		15.00
0.25
1.69%		 　14.90
-0.1
-0.67%		15.00
0.1
0.67%		15.10
0.1
0.67%		14.90
-0.2
-1.32%		14.95
0.05
0.34%		 　14.85
-0.1
-0.67%		14.70
-0.15
-1.01%		14.80
0.1
0.68%		14.60
-0.2
-1.35%		14.60
0
0%		 　14.75
0.15
1.03%		14.75
0
0%		14.60
-0.15
-1.02%		14.90
0.3
2.05%		15.30
0.4
2.68%		 　15.45
0.15
0.98%		15.45
0
0%		15.55
0.1
0.65%		15.55
0
0%		15.75
0.2
1.29%		 15.04
12 月　　15.85
0.1
0.63%		15.70
-0.15
-0.95%		15.90
0.2
1.27%		15.95
0.05
0.31%		15.85
-0.1
-0.63%		 　15.65
-0.2
-1.26%		15.75
0.1
0.64%		16.00
0.25
1.59%		16.10
0.1
0.63%		16.00
-0.1
-0.62%		 　15.95
-0.05
-0.31%		15.85
-0.1
-0.63%		16.05
0.2
1.26%		15.90
-0.15
-0.93%		15.85
-0.05
-0.31%		15.80
-0.05
-0.32%		 15.80
0
0%		15.95
0.15
0.95%		15.85
-0.1
-0.63%		15.85
0
0%		15.95
0.1
0.63%		　　　15.87

說明:最高漲幅:6.76%最低跌幅:-6.08% 最高價:18.60最低價:14.60平均價:16.04,灰色底表示週末,漲121天(21.45)元,跌146天(-25.25)元,平盤42天
7%=1,3%=6,2%=23,1%=68,0%=65,-0%=1,-1%=2,-2%=5,-3%=23,-4%=30,-5%=85,

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 2801 11923310 2653 192233960 16.50 16.55 15.90 15.95 0.50 0% 15.95 666 16.00 295 9.73
2012-01-03 2801 14783104 3661 239771402 16.20 16.30 16.10 16.15 0.20 1.25% 16.15 429 16.20 29 9.85
2012-01-04 2801 17089015 3966 277605026 16.30 16.40 16.15 16.30 0.15 0.93% 16.25 50 16.30 1072 9.94
2012-01-05 2801 12912271 2504 210180594 16.45 16.45 16.20 16.30 0.00 0% 16.25 643 16.30 145 9.94
2012-01-06 2801 15371612 3291 247876092 16.30 16.30 16.00 16.15 0.15 -0.92% 16.15 114 16.20 872 9.85
2012-01-09 2801 12647918 2383 201874864 16.10 16.10 15.80 16.05 0.10 -0.62% 16.00 225 16.05 887 9.79
2012-01-10 2801 17551718 3729 284214408 16.15 16.25 16.05 16.25 0.20 1.25% 16.20 1845 16.25 391 9.91
2012-01-11 2801 14605093 2695 237227765 16.30 16.30 16.20 16.20 0.05 -0.31% 16.15 591 16.20 260 9.88
2012-01-12 2801 16639938 3415 269137457 16.20 16.30 16.10 16.10 0.10 -0.62% 16.05 526 16.10 73 9.82
2012-01-13 2801 33917192 5294 547918371 16.30 16.35 16.05 16.10 0.00 0% 16.10 425 16.15 1318 9.82
2012-01-16 2801 30102844 6685 478838380 16.30 16.30 15.70 15.70 0.40 -2.48% 15.70 365 15.75 770 9.57
2012-01-17 2801 17268568 3825 273264699 15.80 15.95 15.70 15.95 0.25 1.59% 15.95 192 16.00 2014 9.73
2012-01-18 2801 21335299 4501 336698146 15.90 15.90 15.60 15.90 0.05 -0.31% 15.90 12 15.95 1572 9.70
2012-01-30 2801 22166136 4887 359096898 16.20 16.30 16.10 16.20 0.30 1.89% 16.15 1108 16.20 476 9.88
2012-01-31 2801 56480573 10106 934960899 16.20 16.75 16.15 16.75 0.55 3.4% 16.70 430 16.75 767 10.21
2012-02-01 2801 39466378 8052 664602863 16.75 16.95 16.60 16.80 0.05 0.3% 16.80 446 16.85 834 10.24
2012-02-02 2801 32655639 6473 556430013 17.00 17.25 16.85 17.00 0.20 1.19% 17.00 191 17.05 360 10.37
2012-02-03 2801 18032463 3933 305584700 17.05 17.10 16.85 17.00 0.00 0% 16.95 526 17.00 205 10.37
2012-02-04 2801 92933266 12948 1664776305 17.30 18.15 17.15 18.15 1.15 6.76% 18.15 32183 0.00 0 11.07
2012-02-06 2801 70612816 11530 1262400359 18.10 18.10 17.60 17.60 0.55 -3.03% 17.60 1059 17.65 295 10.73
2012-02-07 2801 55623905 10450 997240790 17.95 18.05 17.65 18.00 0.40 2.27% 18.00 257 18.05 1017 10.98
2012-02-08 2801 71863443 12716 1319642429 18.25 18.60 18.10 18.60 0.60 3.33% 18.55 374 18.60 1725 11.34
2012-02-09 2801 34331933 6985 632174140 18.50 18.55 18.25 18.50 0.10 -0.54% 18.45 369 18.50 217 11.28
2012-02-10 2801 33249734 6380 612724407 18.50 18.75 18.25 18.30 0.20 -1.08% 18.30 999 18.35 281 11.16
2012-02-13 2801 28581710 5931 524960809 18.35 18.50 18.20 18.50 0.20 1.09% 18.45 485 18.50 54 11.28
2012-02-14 2801 21692719 5066 393423983 18.50 18.50 17.95 18.15 0.35 -1.89% 18.10 495 18.15 145 11.07
2012-02-15 2801 28341764 6008 517623360 18.30 18.45 18.00 18.35 0.20 1.1% 18.30 2184 18.35 2365 11.19
2012-02-16 2801 27444616 5824 493133246 18.10 18.25 17.65 17.75 0.60 -3.27% 17.75 58 17.80 796 10.82
2012-02-17 2801 22334302 5050 398432623 18.00 18.10 17.60 17.75 0.00 0% 17.70 249 17.75 75 10.82
2012-02-20 2801 18630321 3600 332705016 18.10 18.10 17.75 17.75 0.00 0% 17.75 376 17.80 70 10.82
2012-02-21 2801 19418377 3594 342786414 17.75 17.75 17.50 17.75 0.00 0% 17.75 817 17.80 454 10.82
2012-02-22 2801 20121505 3999 360189150 17.60 18.10 17.55 17.85 0.10 0.56% 17.85 1184 17.90 190 10.88
2012-02-23 2801 14683598 2729 259644553 17.70 17.80 17.55 17.60 0.25 -1.4% 17.60 949 17.65 165 10.73
2012-02-24 2801 12714192 2592 225108329 17.75 17.80 17.60 17.70 0.10 0.57% 17.70 126 17.75 289 10.79
2012-02-29 2801 30840200 6425 556779343 17.90 18.25 17.85 18.00 0.30 1.69% 18.00 175 18.05 302 10.98
2012-03-01 2801 10000727 2464 179168338 18.00 18.05 17.85 17.90 0.10 -0.56% 17.90 329 17.95 655 10.91
2012-03-02 2801 15236560 2819 272874689 18.05 18.10 17.80 17.90 0.00 0% 17.90 41 17.95 224 10.91
2012-03-03 2801 7193321 2170 127463228 17.80 17.80 17.65 17.75 0.15 -0.84% 17.75 281 17.80 228 10.82
2012-03-05 2801 14106519 3794 246228943 17.75 17.75 17.35 17.35 0.40 -2.25% 17.30 1201 17.35 56 10.58
2012-03-06 2801 13365106 3097 230034454 17.35 17.45 17.05 17.25 0.10 -0.58% 17.20 252 17.25 805 10.52
2012-03-07 2801 10483454 2539 178850118 17.00 17.15 17.00 17.00 0.25 -1.45% 17.00 2199 17.05 14 10.37
2012-03-08 2801 14215262 4321 246119707 17.10 17.60 17.05 17.40 0.40 2.35% 17.40 68 17.45 422 10.61
2012-03-09 2801 14095540 3276 242740861 17.30 17.40 17.10 17.20 0.20 -1.15% 17.20 756 17.25 85 10.49
2012-03-12 2801 12182805 2579 207959535 17.20 17.25 17.00 17.00 0.20 -1.16% 17.00 2290 17.05 28 10.37
2012-03-13 2801 23913184 6026 416475006 17.20 17.55 17.20 17.40 0.40 2.35% 17.40 78 17.45 545 10.61
2012-03-14 2801 18432948 4269 323380666 17.75 17.75 17.40 17.40 0.00 0% 17.40 51 17.45 204 10.61
2012-03-15 2801 9413040 2163 164887659 17.40 17.65 17.40 17.50 0.10 0.57% 17.50 84 17.55 456 10.67
2012-03-16 2801 10892746 2145 190492836 17.55 17.60 17.35 17.50 0.00 0% 17.45 141 17.50 976 10.67
2012-03-19 2801 6952767 1888 121160547 17.60 17.60 17.30 17.40 0.10 -0.57% 17.40 15 17.45 560 10.61
2012-03-20 2801 6872696 2020 118597705 17.40 17.45 17.15 17.15 0.25 -1.44% 17.15 90 17.20 15 10.46
2012-03-21 2801 10761254 1967 184727163 17.15 17.25 17.15 17.15 0.00 0% 17.15 49 17.20 512 10.46
2012-03-22 2801 8157323 2313 141554430 17.20 17.45 17.20 17.30 0.15 0.87% 17.30 440 17.35 267 10.55
2012-03-23 2801 8493854 2118 148154814 17.45 17.50 17.35 17.50 0.20 1.16% 17.45 226 17.50 1419 10.67
2012-03-26 2801 14179020 3949 243576114 17.50 17.50 17.10 17.10 0.40 -2.29% 17.10 1605 17.15 468 10.43
2012-03-27 2801 6800835 1583 116622009 17.25 17.30 17.05 17.15 0.05 0.29% 17.10 842 17.15 84 10.46
2012-03-28 2801 6753696 1644 115358232 17.10 17.20 17.05 17.05 0.10 -0.58% 17.05 871 17.10 263 10.40
2012-03-29 2801 24668440 4443 413526161 17.05 17.10 16.50 16.75 0.30 -1.76% 16.70 340 16.75 93 10.21
2012-03-30 2801 11472055 2576 191737386 16.55 16.85 16.55 16.85 0.10 0.6% 16.80 22 16.85 980 10.27
2012-04-02 2801 8407889 1789 140513576 16.75 16.85 16.65 16.65 0.20 -1.19% 16.65 1004 16.70 15 12.43
2012-04-03 2801 12722569 2705 212397128 16.75 16.90 16.50 16.65 0.00 0% 16.60 559 16.65 240 12.43
2012-04-05 2801 14268673 2934 231519911 16.30 16.35 16.05 16.30 0.35 -2.1% 16.25 476 16.30 319 12.16
2012-04-06 2801 10711624 2840 174935449 16.30 16.45 16.25 16.30 0.00 0% 16.30 275 16.35 37 12.16
2012-04-09 2801 8658209 2001 139437899 16.10 16.20 16.00 16.15 0.15 -0.92% 16.15 44 16.20 510 12.05
2012-04-10 2801 9104389 2238 148905401 16.30 16.50 16.20 16.25 0.10 0.62% 16.25 185 16.30 522 12.13
2012-04-11 2801 5927486 1807 95672334 16.05 16.25 16.05 16.15 0.10 -0.62% 16.15 801 16.20 28 12.05
2012-04-12 2801 9460653 2222 153008967 16.25 16.25 16.10 16.20 0.05 0.31% 16.15 318 16.20 628 12.09
2012-04-13 2801 13436245 2138 220045677 16.45 16.50 16.30 16.45 0.25 1.54% 16.40 78 16.45 592 12.28
2012-04-16 2801 6958679 1629 113093087 16.35 16.35 16.20 16.25 0.20 -1.22% 16.20 1955 16.25 426 12.13
2012-04-17 2801 10573440 2137 170227190 16.25 16.30 16.05 16.05 0.20 -1.23% 16.05 31 16.10 399 11.98
2012-04-18 2801 10916240 2622 177463546 16.25 16.35 16.10 16.25 0.20 1.25% 16.25 10 16.30 679 12.13
2012-04-19 2801 6322139 1393 102763245 16.20 16.40 16.05 16.40 0.15 0.92% 16.35 10 16.40 655 12.24
2012-04-20 2801 15636438 4019 251149388 16.35 16.35 15.90 16.00 0.40 -2.44% 16.00 618 16.05 326 11.94
2012-04-23 2801 15223178 2478 242171998 16.00 16.10 15.75 16.10 0.10 0.63% 16.05 21 16.10 90 12.01
2012-04-24 2801 7137280 1417 114046930 16.00 16.10 15.90 16.00 0.10 -0.62% 15.95 842 16.00 98 11.94
2012-04-25 2801 6355540 1461 102708890 16.15 16.25 16.05 16.10 0.10 0.63% 16.10 455 16.15 37 12.01
2012-04-26 2801 9480665 1994 153382558 16.25 16.30 16.05 16.15 0.05 0.31% 16.10 19 16.15 622 12.05
2012-04-27 2801 6750868 2075 108822356 16.25 16.25 16.00 16.20 0.05 0.31% 16.15 26 16.20 387 12.09
2012-04-30 2801 11960174 1791 193699241 16.20 16.35 16.05 16.20 0.00 0% 16.20 98 16.30 87 12.09
2012-05-02 2801 10030797 3026 165155840 16.30 16.60 16.30 16.55 0.35 2.16% 16.55 177 16.60 337 12.26
2012-05-03 2801 5971490 1659 98388461 16.55 16.60 16.40 16.50 0.05 -0.3% 16.45 51 16.50 544 12.22
2012-05-04 2801 11589117 2661 192181415 16.45 16.75 16.35 16.60 0.10 0.61% 16.55 380 16.60 84 12.30
2012-05-07 2801 12315520 3152 199501426 16.35 16.35 16.10 16.20 0.40 -2.41% 16.15 878 16.20 19 12.00
2012-05-08 2801 7086381 2041 114325881 16.20 16.30 16.05 16.15 0.05 -0.31% 16.15 90 16.20 1159 11.96
2012-05-09 2801 8220582 2448 131867112 16.05 16.15 16.00 16.05 0.10 -0.62% 16.05 69 16.10 642 11.89
2012-05-10 2801 4176757 1133 67252074 16.00 16.20 16.00 16.15 0.10 0.62% 16.10 23 16.15 274 11.96
2012-05-11 2801 11332106 2790 180441618 16.00 16.05 15.85 15.95 0.20 -1.24% 15.90 439 15.95 739 11.81
2012-05-14 2801 4149020 1301 66062803 16.00 16.00 15.85 15.95 0.00 0% 15.90 390 15.95 375 11.81
2012-05-15 2801 4624302 1373 73211058 15.80 15.90 15.75 15.85 0.10 -0.63% 15.85 158 15.90 192 11.74
2012-05-16 2801 11017919 3173 171987130 15.95 15.95 15.30 15.45 0.40 -2.52% 15.40 1024 15.45 84 11.44
2012-05-17 2801 8441561 2168 131902211 15.65 15.75 15.50 15.75 0.30 1.94% 15.70 15 15.75 338 11.67
2012-05-18 2801 13796578 2994 212466625 15.45 15.60 15.30 15.35 0.40 -2.54% 15.35 523 15.40 507 11.37
2012-05-21 2801 6118087 1317 94468325 15.50 15.55 15.35 15.40 0.05 0.33% 15.40 152 15.45 43 11.41
2012-05-22 2801 5940418 2057 91960267 15.60 15.60 15.40 15.55 0.15 0.97% 15.50 78 15.55 361 11.52
2012-05-23 2801 6531727 2316 99673573 15.40 15.40 15.20 15.30 0.25 -1.61% 15.25 22 15.30 318 11.33
2012-05-24 2801 9301996 2218 141146621 15.30 15.40 15.00 15.20 0.10 -0.65% 15.15 3 15.20 256 11.26
2012-05-25 2801 6221440 1238 94248022 15.20 15.30 15.05 15.10 0.10 -0.66% 15.10 306 15.15 127 11.19
2012-05-28 2801 5062189 1124 76978259 15.10 15.30 15.10 15.30 0.20 1.32% 15.25 7 15.30 1149 11.33
2012-05-29 2801 11738068 2575 182830106 15.35 15.70 15.30 15.70 0.40 2.61% 15.70 10 15.75 637 11.63
2012-05-30 2801 11133679 2676 171910950 15.60 15.60 15.35 15.40 0.30 -1.91% 15.40 176 15.45 69 11.41
2012-05-31 2801 11637846 2919 177874002 15.20 15.50 15.05 15.50 0.10 0.65% 15.45 89 15.50 1739 11.48
2012-06-01 2801 5424705 1933 82648460 15.30 15.35 15.15 15.15 0.35 -2.26% 15.15 374 15.20 8 11.22
2012-06-04 2801 11444801 2895 167983369 14.60 14.85 14.55 14.60 0.55 -3.63% 14.60 362 14.65 400 10.81
2012-06-05 2801 5946111 1624 88428334 14.90 14.95 14.75 14.90 0.30 2.05% 14.85 359 14.90 271 11.04
2012-06-06 2801 5641365 1826 84661326 14.95 15.10 14.80 15.00 0.10 0.67% 15.00 397 15.05 561 11.11
2012-06-07 2801 6919819 2126 105930990 15.35 15.40 15.15 15.30 0.30 2% 15.25 14 15.30 143 11.33
2012-06-08 2801 5206208 1485 79689568 15.30 15.50 15.20 15.30 0.00 0% 15.20 131 15.30 219 11.33
2012-06-11 2801 7266669 1577 112318750 15.50 15.60 15.30 15.40 0.10 0.65% 15.35 361 15.40 172 11.41
2012-06-12 2801 3997000 1296 60772600 15.20 15.25 15.15 15.25 0.15 -0.97% 15.20 63 15.25 461 11.30
2012-06-13 2801 8166527 2075 125595668 15.30 15.55 15.15 15.50 0.25 1.64% 15.50 212 15.55 754 11.48
2012-06-14 2801 5592491 1549 86198249 15.50 15.50 15.30 15.40 0.10 -0.65% 15.40 137 15.45 340 11.41
2012-06-15 2801 12542589 2629 195499873 15.40 15.70 15.30 15.70 0.30 1.95% 15.65 56 15.70 1522 11.63
2012-06-18 2801 9371394 3030 148361421 15.95 15.95 15.70 15.75 0.05 0.32% 15.75 220 15.80 473 11.67
2012-06-19 2801 3495419 997 54730726 15.70 15.75 15.60 15.70 0.05 -0.32% 15.65 22 15.70 364 11.63
2012-06-20 2801 6010344 1629 94573821 15.75 15.80 15.65 15.80 0.10 0.64% 15.75 40 15.80 168 11.70
2012-06-21 2801 4496948 1388 69947571 15.70 15.70 15.50 15.60 0.20 -1.27% 15.55 46 15.60 533 11.56
2012-06-22 2801 6839563 2149 104876882 15.35 15.40 15.30 15.30 0.30 -1.92% 15.30 314 15.35 145 11.33
2012-06-25 2801 7414446 2181 112533584 15.35 15.35 15.10 15.15 0.15 -0.98% 15.15 455 15.20 29 11.22
2012-06-26 2801 4557627 1232 69217522 15.10 15.25 15.10 15.25 0.10 0.66% 15.20 134 15.25 193 11.30
2012-06-27 2801 5975803 1465 91262643 15.20 15.35 15.10 15.30 0.05 0.33% 15.25 198 15.30 334 11.33
2012-06-28 2801 7165430 1774 109821343 15.40 15.45 15.20 15.25 0.05 -0.33% 15.25 147 15.30 164 11.30
2012-06-29 2801 10764560 2545 167028513 15.40 15.70 15.30 15.70 0.45 2.95% 15.65 212 15.70 1727 11.63
2012-07-02 2801 13389474 3111 212400497 15.90 15.95 15.75 15.80 0.10 0.64% 15.80 141 15.85 113 11.70
2012-07-03 2801 7586905 1957 120299888 15.90 15.95 15.75 15.85 0.05 0.32% 15.80 821 15.85 284 11.74
2012-07-04 2801 9983001 2288 159601491 16.00 16.10 15.90 16.00 0.15 0.95% 16.00 235 16.05 416 11.85
2012-07-05 2801 9129874 1799 145714224 16.00 16.10 15.85 16.00 0.00 0% 15.95 3 16.00 688 11.85
2012-07-06 2801 8019570 1658 127022447 15.85 15.95 15.75 15.90 0.10 -0.62% 15.85 66 15.90 295 11.78
2012-07-09 2801 5509525 1349 87021761 15.75 15.90 15.70 15.80 0.10 -0.63% 15.75 278 15.80 658 11.70
2012-07-10 2801 6377071 1278 100155345 15.70 15.85 15.60 15.70 0.10 -0.63% 15.65 108 15.70 119 11.63
2012-07-11 2801 6631842 1663 104766440 15.60 15.90 15.60 15.80 0.10 0.64% 15.80 345 15.85 266 11.70
2012-07-12 2801 8273924 2472 130486700 15.80 15.95 15.70 15.70 0.10 -0.63% 15.70 58 15.75 98 11.63
2012-07-13 2801 17620239 4092 282132390 15.80 16.20 15.70 16.00 0.30 1.91% 15.95 270 16.00 72 11.85
2012-07-16 2801 9468130 1906 151020245 16.10 16.15 15.80 15.90 0.10 -0.62% 15.90 128 15.95 1382 11.78
2012-07-17 2801 10676653 2379 171115698 15.85 16.10 15.85 16.10 0.20 1.26% 16.05 46 16.10 1179 11.93
2012-07-18 2801 9936080 2308 157869758 16.10 16.10 15.80 15.80 0.30 -1.86% 15.80 457 15.85 323 11.70
2012-07-19 2801 9248065 2213 147605564 15.95 16.05 15.85 16.00 0.20 1.27% 15.95 32 16.00 646 11.85
2012-07-20 2801 5057871 1229 80716676 15.95 16.05 15.85 16.05 0.05 0.31% 16.00 48 16.05 819 11.89
2012-07-23 2801 8277383 1942 130192553 15.85 15.85 15.65 15.80 0.25 -1.56% 15.75 80 15.80 631 11.70
2012-07-24 2801 5630510 1188 88817694 15.60 15.90 15.60 15.85 0.05 0.32% 15.80 464 15.85 25 11.74
2012-07-25 2801 6537831 1468 103154786 15.70 15.90 15.65 15.75 0.10 -0.63% 15.75 452 15.80 52 11.67
2012-07-26 2801 8458428 1721 134142301 15.85 15.95 15.75 15.80 0.05 0.32% 15.80 367 15.85 8 11.70
2012-07-27 2801 9271827 2241 148347132 16.00 16.10 15.90 16.10 0.30 1.9% 16.05 78 16.10 1349 11.93
2012-07-30 2801 14457825 3236 234216750 16.20 16.35 16.05 16.10 0.00 0% 16.10 21 16.15 490 11.93
2012-07-31 2801 12345870 2187 199891080 16.20 16.30 16.05 16.30 0.20 1.24% 16.25 66 16.30 801 12.07
2012-08-01 2801 6342385 1655 102864039 16.20 16.30 16.10 16.30 0.00 0% 16.25 57 16.30 1286 12.07
2012-08-03 2801 9065979 2157 147620748 16.20 16.35 16.15 16.30 0.00 0% 16.25 368 16.30 48 12.07
2012-08-06 2801 15982126 2930 264318055 16.50 16.60 16.50 16.55 0.25 1.53% 16.50 576 16.55 682 12.26
2012-08-07 2801 9369177 2005 154858288 16.60 16.60 16.45 16.55 0.00 0% 16.55 182 16.60 3455 12.26
2012-08-08 2801 10076162 2065 166588611 16.60 16.65 16.40 16.50 0.05 -0.3% 16.45 1361 16.50 29 12.22
2012-08-09 2801 16423545 3572 272352420 16.50 16.70 16.50 16.70 0.20 1.21% 16.65 504 16.70 2169 12.37
2012-08-10 2801 15129697 2383 250366255 16.70 16.70 16.55 16.65 0.05 -0.3% 16.65 51 16.70 1454 12.33
2012-08-13 2801 17654469 2531 292369983 16.70 16.70 16.55 16.55 0.10 -0.6% 16.55 356 16.60 614 12.26
2012-08-14 2801 28792739 2909 475235350 16.55 16.65 16.50 16.50 0.05 -0.3% 16.50 1226 16.55 628 12.22
2012-08-15 2801 32164766 4695 529623663 16.50 16.60 16.40 16.45 0.05 -0.3% 16.40 2114 16.45 2194 12.19
2012-08-16 2801 33174683 4453 512282567 15.35 15.55 15.30 15.45 0.00 -6.08% 15.40 3370 15.45 23 12.26
2012-08-17 2801 19887543 1990 306387101 15.55 15.55 15.35 15.35 0.10 -0.65% 15.35 658 15.40 120 12.18
2012-08-20 2801 7087239 1196 108689865 15.40 15.45 15.30 15.30 0.05 -0.33% 15.30 948 15.35 1374 12.14
2012-08-21 2801 20665953 2239 319488489 15.35 15.55 15.35 15.50 0.20 1.31% 15.45 779 15.50 114 12.30
2012-08-22 2801 4927194 1127 76438009 15.55 15.55 15.45 15.55 0.05 0.32% 15.50 139 15.55 1179 12.34
2012-08-23 2801 8438596 1438 131117590 15.55 15.60 15.45 15.55 0.00 0% 15.50 566 15.55 2557 12.34
2012-08-24 2801 7593692 1329 117283017 15.50 15.50 15.40 15.45 0.10 -0.64% 15.45 328 15.50 758 12.26
2012-08-27 2801 5409822 1162 83770327 15.50 15.55 15.45 15.45 0.00 0% 15.45 1280 15.50 31 12.26
2012-08-28 2801 4977432 1136 76569770 15.45 15.50 15.30 15.35 0.10 -0.65% 15.30 1256 15.35 1 12.18
2012-08-29 2801 7139880 1183 110261280 15.35 15.50 15.35 15.50 0.15 0.98% 15.50 120 15.55 1014 12.30
2012-08-30 2801 12578433 1979 193409959 15.40 15.45 15.30 15.35 0.15 -0.97% 15.35 752 15.40 237 13.35
2012-08-31 2801 5106422 838 78670296 15.35 15.50 15.35 15.45 0.10 0.65% 15.40 491 15.45 529 13.43
2012-09-03 2801 6014311 1539 92896100 15.50 15.50 15.35 15.35 0.10 -0.65% 15.35 1529 15.40 784 13.35
2012-09-04 2801 4771466 1614 73178772 15.40 15.40 15.30 15.35 0.00 0% 15.30 963 15.35 407 13.35
2012-09-05 2801 10704573 2204 162545642 15.30 15.30 15.15 15.15 0.20 -1.3% 15.15 1259 15.20 599 13.17
2012-09-06 2801 4018503 1201 60964600 15.15 15.25 15.10 15.15 0.00 0% 15.10 1370 15.15 584 13.17
2012-09-07 2801 5664897 1301 86941353 15.35 15.40 15.30 15.30 0.15 0.99% 15.30 1565 15.35 275 13.30
2012-09-10 2801 4795851 1219 73956500 15.40 15.50 15.35 15.40 0.10 0.65% 15.40 156 15.45 500 13.39
2012-09-11 2801 4288533 693 65830953 15.40 15.40 15.30 15.35 0.05 -0.32% 15.30 2467 15.35 28 13.35
2012-09-12 2801 8833566 2137 136523640 15.40 15.50 15.30 15.50 0.15 0.98% 15.45 384 15.50 279 13.48
2012-09-13 2801 6103285 1972 94656215 15.50 15.55 15.45 15.50 0.00 0% 15.50 154 15.55 2550 13.48
2012-09-14 2801 30392572 6581 481660337 15.65 16.05 15.60 16.00 0.50 3.23% 15.95 350 16.00 437 13.91
2012-09-17 2801 16893036 3930 271009956 16.10 16.20 15.90 15.95 0.05 -0.31% 15.90 1318 15.95 237 13.87
2012-09-18 2801 11202990 2626 178416790 15.90 16.05 15.80 16.00 0.05 0.31% 15.95 392 16.00 375 13.91
2012-09-19 2801 11863468 2768 189671238 15.90 16.10 15.90 16.05 0.05 0.31% 16.05 181 16.10 1932 13.96
2012-09-20 2801 10844535 2644 174829272 16.10 16.30 16.00 16.10 0.05 0.31% 16.05 923 16.10 146 14.00
2012-09-21 2801 9174247 2220 147997711 16.20 16.20 16.05 16.20 0.10 0.62% 16.15 913 16.20 1000 14.09
2012-09-24 2801 6474835 1466 104278072 16.20 16.20 16.00 16.15 0.05 -0.31% 16.10 121 16.15 75 14.04
2012-09-25 2801 7460748 1940 119965913 16.05 16.15 16.00 16.15 0.00 0% 16.10 62 16.15 720 14.04
2012-09-26 2801 5673391 1501 90796856 16.00 16.10 15.90 16.00 0.15 -0.93% 15.95 131 16.00 782 13.91
2012-09-27 2801 5836804 1727 93612464 16.00 16.10 15.95 16.05 0.05 0.31% 16.05 601 16.10 1315 13.96
2012-09-28 2801 11731116 2129 186393120 16.10 16.10 15.80 15.90 0.15 -0.93% 15.85 85 15.90 1 13.83
2012-10-01 2801 4176117 1478 66116132 15.90 15.95 15.75 15.85 0.05 -0.31% 15.80 467 15.85 55 13.78
2012-10-02 2801 4979393 2014 79442971 15.95 16.00 15.85 15.95 0.10 0.63% 15.90 524 15.95 238 13.87
2012-10-03 2801 3478417 1030 55180872 15.95 15.95 15.80 15.85 0.10 -0.63% 15.80 1776 15.85 301 13.78
2012-10-04 2801 6002515 1683 95412633 15.90 16.00 15.80 16.00 0.15 0.95% 15.95 107 16.00 2247 13.91
2012-10-05 2801 7851992 1798 125787825 16.00 16.10 15.90 15.95 0.05 -0.31% 15.95 231 16.00 1153 13.87
2012-10-08 2801 5093814 1732 80842081 16.00 16.05 15.80 15.85 0.10 -0.63% 15.80 495 15.85 171 13.78
2012-10-09 2801 6375525 1683 100949855 15.75 15.95 15.75 15.80 0.05 -0.32% 15.80 250 15.85 708 13.74
2012-10-11 2801 7560828 1994 117752653 15.70 15.70 15.50 15.50 0.30 -1.9% 15.45 895 15.50 90 13.48
2012-10-12 2801 7787850 2098 120431093 15.50 15.55 15.35 15.45 0.05 -0.32% 15.40 355 15.45 241 13.43
2012-10-15 2801 8157589 2065 125217839 15.40 15.45 15.25 15.40 0.05 -0.32% 15.35 73 15.40 530 13.39
2012-10-16 2801 4324819 1353 66739037 15.45 15.50 15.40 15.45 0.05 0.32% 15.40 429 15.45 23 13.43
2012-10-17 2801 6213153 1688 95732962 15.55 15.55 15.30 15.35 0.10 -0.65% 15.30 582 15.35 1043 13.35
2012-10-18 2801 3766642 1362 58086032 15.50 15.50 15.35 15.40 0.05 0.33% 15.40 9 15.45 117 13.39
2012-10-19 2801 3826889 1345 58763164 15.45 15.50 15.30 15.30 0.10 -0.65% 15.30 534 15.35 316 13.30
2012-10-22 2801 4940698 1451 75008879 15.20 15.25 15.10 15.20 0.10 -0.65% 15.15 877 15.20 111 13.22
2012-10-23 2801 3960078 1303 60349552 15.20 15.30 15.20 15.30 0.10 0.66% 15.25 145 15.30 300 13.30
2012-10-24 2801 5017961 1376 76211124 15.15 15.30 15.15 15.15 0.15 -0.98% 15.15 242 15.20 256 13.17
2012-10-25 2801 4336765 1316 65825938 15.20 15.30 15.10 15.15 0.00 0% 15.15 162 15.20 263 13.17
2012-10-26 2801 10026818 2988 150199140 15.15 15.20 14.85 14.85 0.30 -1.98% 14.85 451 14.90 225 12.91
2012-10-29 2801 5608075 1550 83132249 14.85 14.95 14.70 14.75 0.10 -0.67% 14.75 153 14.80 198 12.83
2012-10-30 2801 5291256 1713 78694852 14.75 14.95 14.75 14.85 0.10 0.68% 14.85 221 14.90 86 12.91
2012-10-31 2801 4092642 1548 60586752 14.90 14.90 14.75 14.75 0.10 -0.67% 14.75 536 14.80 9 12.83
2012-11-01 2801 8785793 2367 128179361 14.70 14.75 14.40 14.75 0.00 0% 14.70 20 14.75 381 12.83
2012-11-02 2801 6592672 1851 98007680 14.90 15.00 14.75 15.00 0.25 1.69% 14.95 30 15.00 1039 12.30
2012-11-05 2801 2657991 993 39536082 14.95 15.00 14.80 14.90 0.10 -0.67% 14.85 20 14.90 467 12.21
2012-11-06 2801 3216728 1195 48023670 14.95 15.00 14.80 15.00 0.10 0.67% 14.95 96 15.05 628 12.30
2012-11-07 2801 5096048 1775 76673180 15.00 15.15 14.90 15.10 0.10 0.67% 15.10 117 15.15 217 12.38
2012-11-08 2801 7082524 1885 105275726 14.90 14.95 14.80 14.90 0.20 -1.32% 14.85 93 14.90 162 12.21
2012-11-09 2801 7112342 1937 105589921 14.80 15.00 14.70 14.95 0.05 0.34% 14.90 548 14.95 1 12.25
2012-11-12 2801 3000688 1177 44771073 15.00 15.00 14.85 14.85 0.10 -0.67% 14.85 483 14.90 21 12.17
2012-11-13 2801 7182333 2201 105758355 14.85 14.90 14.60 14.70 0.15 -1.01% 14.65 199 14.70 58 12.05
2012-11-14 2801 3627865 1058 53412019 14.70 14.80 14.60 14.80 0.10 0.68% 14.75 32 14.80 819 12.13
2012-11-15 2801 3959277 1358 57919779 14.65 14.70 14.50 14.60 0.20 -1.35% 14.60 1341 14.65 36 11.97
2012-11-16 2801 4556472 1151 66889812 14.60 14.75 14.60 14.60 0.00 0% 14.60 2104 14.65 48 11.97
2012-11-19 2801 4772373 1390 70397185 14.65 14.85 14.65 14.75 0.15 1.03% 14.75 90 14.80 460 12.09
2012-11-20 2801 3344530 1067 49608206 14.90 14.90 14.75 14.75 0.00 0% 14.75 895 14.80 107 12.09
2012-11-21 2801 6163388 1843 90361833 14.80 14.85 14.55 14.60 0.15 -1.02% 14.55 536 14.60 423 11.97
2012-11-22 2801 6553532 1875 97246497 14.70 14.90 14.65 14.90 0.30 2.05% 14.85 166 14.90 1140 12.21
2012-11-23 2801 13707951 4100 207856758 15.00 15.30 14.95 15.30 0.40 2.68% 15.25 333 15.30 132 12.54
2012-11-26 2801 7912018 2646 121956920 15.40 15.50 15.35 15.45 0.15 0.98% 15.40 499 15.45 275 12.66
2012-11-27 2801 8624331 2535 133371811 15.45 15.50 15.40 15.45 0.00 0% 15.45 4 15.50 508 12.66
2012-11-28 2801 7480218 1998 115769417 15.50 15.55 15.40 15.55 0.10 0.65% 15.50 14 15.55 351 12.75
2012-11-29 2801 12063549 3063 188493184 15.60 15.70 15.55 15.55 0.00 0% 15.55 1023 15.60 85 12.75
2012-11-30 2801 11643100 2861 182528609 15.55 15.75 15.55 15.75 0.20 1.29% 15.70 13 15.75 1510 12.91
2012-12-03 2801 9060316 2683 143163721 15.75 15.90 15.70 15.85 0.10 0.63% 15.80 13 15.85 768 12.99
2012-12-04 2801 7889914 2829 124278604 15.80 15.85 15.70 15.70 0.15 -0.95% 15.70 1435 15.75 9 12.87
2012-12-05 2801 10106069 2756 160033084 15.70 15.90 15.70 15.90 0.20 1.27% 15.85 43 15.90 530 13.03
2012-12-06 2801 8502150 2266 135216559 15.90 15.95 15.80 15.95 0.05 0.31% 15.90 280 15.95 211 13.07
2012-12-07 2801 10100064 1880 160571918 15.95 16.00 15.80 15.85 0.10 -0.63% 15.85 272 15.90 2165 12.99
2012-12-10 2801 7177767 1647 113187524 15.90 15.95 15.65 15.65 0.20 -1.26% 15.65 827 15.70 251 12.83
2012-12-11 2801 11165812 2718 174946213 15.65 15.80 15.60 15.75 0.10 0.64% 15.70 189 15.75 25 12.91
2012-12-12 2801 14270622 3471 227878243 15.90 16.00 15.90 16.00 0.25 1.59% 15.95 594 16.00 249 13.11
2012-12-13 2801 12999599 3060 207971284 16.05 16.10 15.90 16.10 0.10 0.63% 16.05 5 16.10 1700 13.20
2012-12-14 2801 7784603 2002 124209042 16.00 16.05 15.90 16.00 0.10 -0.62% 15.95 42 16.00 1228 13.11
2012-12-17 2801 5509081 1669 87707701 16.00 16.00 15.85 15.95 0.05 -0.31% 15.90 284 15.95 471 13.07
2012-12-18 2801 8358577 3009 132664027 16.00 16.00 15.80 15.85 0.10 -0.63% 15.85 36 15.90 161 12.99
2012-12-19 2801 18081752 3747 289743760 15.95 16.15 15.90 16.05 0.20 1.26% 16.00 103 16.05 807 13.16
2012-12-20 2801 7434888 1412 118086295 15.95 15.95 15.80 15.90 0.15 -0.93% 15.85 653 15.90 532 13.03
2012-12-21 2801 8552238 1741 134844165 15.90 15.90 15.65 15.85 0.05 -0.31% 15.80 38 15.85 776 12.99
2012-12-22 2801 3160267 636 50007933 15.80 15.90 15.70 15.80 0.05 -0.32% 15.80 315 15.85 371 12.95
2012-12-24 2801 4309981 1136 67952071 15.80 15.85 15.70 15.80 0.00 0% 15.75 243 15.80 927 12.95
2012-12-25 2801 9419849 1781 149267646 15.80 16.00 15.70 15.95 0.15 0.95% 15.90 183 15.95 596 13.07
2012-12-26 2801 10030894 2051 159214627 15.95 16.00 15.80 15.85 0.10 -0.63% 15.85 174 15.90 219 12.99
2012-12-27 2801 7927980 1616 125217849 15.80 15.85 15.75 15.85 0.00 0% 15.80 286 15.85 1203 12.99
2012-12-28 2801 10049634 3154 159506630 15.85 15.95 15.75 15.95 0.10 0.63% 15.90 127 15.95 1063 13.07