遠東銀(2845)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　11.00
0
0%		11.10
0.1
0.91%		11.05
-0.05
-0.45%		11.20
0.15
1.36%		10.80
-0.4
-3.57%		 　10.60
-0.2
-1.85%		10.85
0.25
2.36%		10.75
-0.1
-0.92%		10.65
-0.1
-0.93%		10.60
-0.05
-0.47%		 　10.60
0
0%		10.80
0.2
1.89%		10.65
-0.15
-1.39%		 　　　　　　　　　　10.90
0.25
2.35%		11.65
0.75
6.88%		10.85
2 月11.90
0.25
2.15%		12.00
0.1
0.84%		12.10
0.1
0.83%		12.50
0.4
3.31%		 12.15
-0.35
-2.8%		12.20
0.05
0.41%		12.50
0.3
2.46%		12.60
0.1
0.8%		12.40
-0.2
-1.59%		 　12.70
0.3
2.42%		12.45
-0.25
-1.97%		12.55
0.1
0.8%		12.15
-0.4
-3.19%		12.10
-0.05
-0.41%		 　12.20
0.1
0.83%		12.05
-0.15
-1.23%		12.05
0
0%		12.00
-0.05
-0.41%		12.05
0.05
0.42%		 　　　12.30
0.25
2.07%		 12.27
3 月12.35
0.05
0.41%		12.30
-0.05
-0.4%		12.15
-0.15
-1.22%		 12.00
-0.15
-1.23%		11.95
-0.05
-0.42%		11.75
-0.2
-1.67%		12.00
0.25
2.13%		12.00
0
0%		 　11.90
-0.1
-0.83%		12.15
0.25
2.1%		12.20
0.05
0.41%		12.35
0.15
1.23%		12.25
-0.1
-0.81%		 　12.20
-0.05
-0.41%		12.10
-0.1
-0.82%		12.20
0.1
0.83%		12.20
0
0%		12.25
0.05
0.41%		 　12.05
-0.2
-1.63%		12.10
0.05
0.41%		12.10
0
0%		11.75
-0.35
-2.89%		11.80
0.05
0.43%		 12.07
4 月　11.80
0
0%		11.75
-0.05
-0.42%		 11.55
-0.2
-1.7%		11.60
0.05
0.43%		 　11.40
-0.2
-1.72%		11.50
0.1
0.88%		11.65
0.15
1.3%		11.90
0.25
2.15%		11.95
0.05
0.42%		 　11.85
-0.1
-0.84%		11.70
-0.15
-1.27%		11.65
-0.05
-0.43%		11.70
0.05
0.43%		11.60
-0.1
-0.85%		 　11.55
-0.05
-0.43%		11.50
-0.05
-0.43%		11.60
0.1
0.87%		11.55
-0.05
-0.43%		11.45
-0.1
-0.87%		 　11.60
0.15
1.31%		 11.64
5 月　11.90
0.3
2.59%		11.80
-0.1
-0.84%		11.90
0.1
0.85%		 　11.75
-0.15
-1.26%		11.60
-0.15
-1.28%		11.40
-0.2
-1.72%		11.45
0.05
0.44%		11.25
-0.2
-1.75%		 　11.25
0
0%		11.25
0
0%		11.05
-0.2
-1.78%		11.30
0.25
2.26%		11.00
-0.3
-2.65%		 　11.05
0.05
0.45%		11.15
0.1
0.9%		10.95
-0.2
-1.79%		10.85
-0.1
-0.91%		10.85
0
0%		 　10.90
0.05
0.46%		11.25
0.35
3.21%		11.05
-0.2
-1.78%		11.15
0.1
0.9%		11.27
6 月10.85
-0.3
-2.69%		 　10.45
-0.4
-3.69%		10.60
0.15
1.44%		10.70
0.1
0.94%		10.75
0.05
0.47%		10.70
-0.05
-0.47%		 　10.80
0.1
0.93%		10.80
0
0%		10.80
0
0%		10.85
0.05
0.46%		10.80
-0.05
-0.46%		 　11.05
0.25
2.31%		11.05
0
0%		11.10
0.05
0.45%		11.05
-0.05
-0.45%		11.05
0
0%		 　11.05
0
0%		11.05
0
0%		11.25
0.2
1.81%		11.15
-0.1
-0.89%		11.35
0.2
1.79%		 10.95
7 月　11.50
0.15
1.32%		11.50
0
0%		11.55
0.05
0.43%		11.55
0
0%		11.45
-0.1
-0.87%		 　11.45
0
0%		11.40
-0.05
-0.44%		11.40
0
0%		11.30
-0.1
-0.88%		11.40
0.1
0.88%		 　11.50
0.1
0.88%		11.55
0.05
0.43%		11.40
-0.15
-1.3%		11.50
0.1
0.88%		11.55
0.05
0.43%		 　11.45
-0.1
-0.87%		11.45
0
0%		11.50
0.05
0.44%		11.80
0.3
2.61%		11.85
0.05
0.42%		 　11.80
-0.05
-0.42%		11.90
0.1
0.85%		11.54
8 月11.80
-0.1
-0.84%		 11.65
-0.15
-1.27%		 　11.85
0.2
1.72%		11.85
0
0%		11.90
0.05
0.42%		11.95
0.05
0.42%		11.80
-0.15
-1.26%		 　11.80
0
0%		11.80
0
0%		11.80
0
0%		11.85
0.05
0.42%		11.80
-0.05
-0.42%		 　11.75
-0.05
-0.42%		11.85
0.1
0.85%		11.85
0
0%		11.90
0.05
0.42%		11.90
0
0%		 　11.90
0
0%		11.80
-0.1
-0.84%		11.80
0
0%		11.75
-0.05
-0.42%		11.90
0.15
1.28%		11.82
9 月 　12.05
0.15
1.26%		11.95
-0.1
-0.83%		11.90
-0.05
-0.42%		11.85
-0.05
-0.42%		11.95
0.1
0.84%		 　11.95
0
0%		11.95
0
0%		12.05
0.1
0.84%		12.05
0
0%		12.35
0.3
2.49%		 　12.55
0.2
1.62%		11.55
-1
-7.97%		11.75
0.2
1.73%		11.80
0.05
0.43%		11.70
-0.1
-0.85%		 　11.70
0
0%		11.60
-0.1
-0.85%		11.60
0
0%		11.65
0.05
0.43%		11.60
-0.05
-0.43%		 11.86
10 月11.45
-0.15
-1.29%		11.50
0.05
0.44%		11.45
-0.05
-0.43%		11.45
0
0%		11.60
0.15
1.31%		 　11.35
-0.25
-2.16%		11.30
-0.05
-0.44%		 11.10
-0.2
-1.77%		11.10
0
0%		 　11.15
0.05
0.45%		11.25
0.1
0.9%		11.15
-0.1
-0.89%		11.15
0
0%		11.10
-0.05
-0.45%		 　11.20
0.1
0.9%		11.15
-0.05
-0.45%		11.10
-0.05
-0.45%		11.00
-0.1
-0.9%		10.55
-0.45
-4.09%		 　10.60
0.05
0.47%		10.85
0.25
2.36%		10.75
-0.1
-0.92%		11.14
11 月10.75
0
0%		10.85
0.1
0.93%		 　10.75
-0.1
-0.92%		10.85
0.1
0.93%		11.00
0.15
1.38%		10.80
-0.2
-1.82%		10.80
0
0%		 　10.75
-0.05
-0.46%		10.65
-0.1
-0.93%		10.70
0.05
0.47%		10.65
-0.05
-0.47%		10.65
0
0%		 　10.75
0.1
0.94%		10.70
-0.05
-0.47%		10.60
-0.1
-0.93%		10.60
0
0%		10.90
0.3
2.83%		 　11.00
0.1
0.92%		11.00
0
0%		10.95
-0.05
-0.45%		11.00
0.05
0.46%		11.25
0.25
2.27%		 10.83
12 月　　11.30
0.05
0.44%		11.40
0.1
0.88%		11.35
-0.05
-0.44%		11.30
-0.05
-0.44%		11.30
0
0%		 　11.30
0
0%		11.30
0
0%		11.40
0.1
0.88%		11.50
0.1
0.88%		11.50
0
0%		 　11.40
-0.1
-0.87%		11.60
0.2
1.75%		11.60
0
0%		11.45
-0.15
-1.29%		11.45
0
0%		11.45
0
0%		 11.50
0.05
0.44%		11.60
0.1
0.87%		11.50
-0.1
-0.86%		11.50
0
0%		11.65
0.15
1.3%		　　　11.44

說明:最高漲幅:6.88%最低跌幅:-7.97% 最高價:12.70最低價:10.45平均價:11.49,灰色底表示週末,漲128天(17.25)元,跌121天(-16.9)元,平盤60天
7%=1,3%=6,2%=27,1%=52,0%=102,-0%=1,-1%=4,-2%=6,-3%=21,-4%=39,-5%=50,

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 2845 1669140 532 18520969 11.30 11.30 11.00 11.00 0.25 0% 11.00 269 11.05 51 9.17
2012-01-03 2845 3190970 624 35544752 11.15 11.20 11.05 11.10 0.10 0.91% 11.10 212 11.15 15 9.25
2012-01-04 2845 3229989 913 36053619 11.25 11.30 11.05 11.05 0.05 -0.45% 11.05 296 11.10 166 9.21
2012-01-05 2845 3616046 695 40175904 11.05 11.20 11.05 11.20 0.15 1.36% 11.15 60 11.20 418 9.33
2012-01-06 2845 6853873 1708 74820119 11.15 11.20 10.80 10.80 0.40 -3.57% 10.80 143 10.85 218 9.00
2012-01-09 2845 3632792 875 38918036 10.90 10.90 10.60 10.60 0.20 -1.85% 10.60 166 10.65 78 8.83
2012-01-10 2845 3868428 947 41792035 10.70 10.85 10.70 10.85 0.25 2.36% 10.80 260 10.85 2 9.04
2012-01-11 2845 2974264 681 32176356 10.95 10.95 10.70 10.75 0.10 -0.92% 10.70 340 10.75 85 8.96
2012-01-12 2845 3540512 844 37843016 10.80 10.80 10.60 10.65 0.10 -0.93% 10.65 20 10.70 274 8.88
2012-01-13 2845 5492168 1317 58784202 10.75 10.85 10.60 10.60 0.05 -0.47% 10.60 69 10.65 123 8.83
2012-01-16 2845 4260696 928 45715321 10.95 10.95 10.60 10.60 0.00 0% 10.60 184 10.65 235 8.83
2012-01-17 2845 4735546 2125 50923583 10.70 10.85 10.60 10.80 0.20 1.89% 10.80 117 10.85 558 9.00
2012-01-18 2845 4079352 936 43783323 10.85 10.85 10.65 10.65 0.15 -1.39% 10.65 471 10.70 28 8.88
2012-01-30 2845 3705276 1805 40482845 10.85 11.00 10.80 10.90 0.25 2.35% 10.90 56 10.95 302 9.08
2012-01-31 2845 13374170 2450 153774949 11.00 11.65 10.95 11.65 0.75 6.88% 11.65 4106 0.00 0 9.71
2012-02-01 2845 16811951 2617 200544191 11.80 12.10 11.70 11.90 0.25 2.15% 11.90 78 11.95 308 9.92
2012-02-02 2845 8522417 1677 101966285 12.05 12.10 11.85 12.00 0.10 0.84% 11.95 28 12.00 693 10.00
2012-02-03 2845 9835672 1708 118739614 12.10 12.20 11.95 12.10 0.10 0.83% 12.10 228 12.15 369 10.08
2012-02-04 2845 16336687 3064 205120014 12.30 12.70 12.25 12.50 0.40 3.31% 12.50 28 12.55 90 10.42
2012-02-06 2845 9959256 1823 122287883 12.50 12.50 12.15 12.15 0.35 -2.8% 12.15 103 12.20 176 10.13
2012-02-07 2845 8237267 1481 101319815 12.25 12.50 12.10 12.20 0.05 0.41% 12.20 739 12.25 80 10.17
2012-02-08 2845 8104707 1598 100708489 12.40 12.50 12.30 12.50 0.30 2.46% 12.45 298 12.50 235 10.42
2012-02-09 2845 10487090 1938 131963302 12.50 12.70 12.45 12.60 0.10 0.8% 12.55 104 12.60 292 10.50
2012-02-10 2845 6808742 1421 86074476 12.65 12.90 12.40 12.40 0.20 -1.59% 12.40 370 12.45 3 10.33
2012-02-13 2845 9059469 1756 114868874 12.65 12.80 12.55 12.70 0.30 2.42% 12.70 9 12.75 394 10.58
2012-02-14 2845 5906331 1238 73438836 12.75 12.75 12.25 12.45 0.25 -1.97% 12.45 23 12.50 302 10.38
2012-02-15 2845 7171727 1393 89521773 12.45 12.60 12.35 12.55 0.10 0.8% 12.50 342 12.55 284 10.46
2012-02-16 2845 4939470 1002 60939369 12.55 12.55 12.10 12.15 0.40 -3.19% 12.15 166 12.20 23 10.13
2012-02-17 2845 6944638 1330 84818613 12.40 12.40 12.10 12.10 0.05 -0.41% 12.10 105 12.15 7 10.08
2012-02-20 2845 2638869 599 32186737 12.30 12.30 12.15 12.20 0.10 0.83% 12.20 1 12.25 142 10.17
2012-02-21 2845 4532348 898 54649826 12.20 12.30 11.90 12.05 0.15 -1.23% 12.05 24 12.10 138 10.04
2012-02-22 2845 5895217 1220 71362124 12.05 12.25 11.95 12.05 0.00 0% 12.05 188 12.10 2 10.04
2012-02-23 2845 2375511 515 28573492 12.05 12.15 11.95 12.00 0.05 -0.41% 12.00 222 12.05 55 10.00
2012-02-24 2845 3599762 670 43478307 12.15 12.15 12.00 12.05 0.05 0.42% 12.05 102 12.10 106 10.04
2012-02-29 2845 5168928 1094 63676348 12.20 12.40 12.20 12.30 0.25 2.07% 12.30 2 12.35 275 10.25
2012-03-01 2845 2757607 580 33848764 12.40 12.40 12.20 12.35 0.05 0.41% 12.30 24 12.35 116 10.29
2012-03-02 2845 3588010 659 44211400 12.40 12.45 12.25 12.30 0.05 -0.4% 12.30 270 12.35 88 10.25
2012-03-03 2845 2324795 510 28344540 12.30 12.30 12.10 12.15 0.15 -1.22% 12.15 223 12.20 2 10.13
2012-03-05 2845 3109298 531 37609876 12.25 12.25 12.00 12.00 0.15 -1.23% 12.00 345 12.05 18 10.00
2012-03-06 2845 3914665 808 46647402 12.00 12.10 11.80 11.95 0.05 -0.42% 11.90 15 11.95 127 9.96
2012-03-07 2845 2518514 566 29692405 11.75 11.90 11.65 11.75 0.20 -1.67% 11.75 121 11.85 87 9.79
2012-03-08 2845 4955215 1057 59394402 11.80 12.20 11.75 12.00 0.25 2.13% 12.00 347 12.05 22 10.00
2012-03-09 2845 1983159 664 23797358 11.95 12.15 11.85 12.00 0.00 0% 12.00 140 12.05 93 10.00
2012-03-12 2845 1675922 376 20052859 12.10 12.10 11.90 11.90 0.10 -0.83% 11.90 274 11.95 11 9.92
2012-03-13 2845 8793014 1813 108077700 12.05 12.50 12.05 12.15 0.25 2.1% 12.15 347 12.20 1 10.13
2012-03-14 2845 4784182 1113 59034482 12.45 12.45 12.20 12.20 0.05 0.41% 12.20 176 12.25 14 10.17
2012-03-15 2845 5504778 1088 68330656 12.30 12.55 12.25 12.35 0.15 1.23% 12.35 22 12.40 288 10.29
2012-03-16 2845 2221970 445 27255870 12.30 12.40 12.20 12.25 0.10 -0.81% 12.20 367 12.25 19 10.21
2012-03-19 2845 3163414 630 38652609 12.25 12.35 12.15 12.20 0.05 -0.41% 12.20 39 12.25 37 10.17
2012-03-20 2845 2179366 509 26624511 12.30 12.35 12.10 12.10 0.10 -0.82% 12.10 274 12.20 53 10.08
2012-03-21 2845 2918810 963 35674124 12.25 12.30 12.10 12.20 0.10 0.83% 12.15 37 12.20 83 10.17
2012-03-22 2845 2479634 547 30524707 12.25 12.40 12.20 12.20 0.00 0% 12.20 129 12.25 5 10.17
2012-03-23 2845 2012982 427 24735809 12.35 12.35 12.20 12.25 0.05 0.41% 12.25 195 12.30 106 10.21
2012-03-26 2845 2635994 602 31993478 12.30 12.30 12.05 12.05 0.20 -1.63% 12.05 310 12.10 33 10.04
2012-03-27 2845 1893018 421 22903799 12.10 12.20 12.05 12.10 0.05 0.41% 12.10 151 12.15 136 10.08
2012-03-28 2845 2570915 482 31245200 12.20 12.20 12.10 12.10 0.00 0% 12.10 155 12.15 5 10.08
2012-03-29 2845 5612352 959 66449138 12.15 12.15 11.65 11.75 0.35 -2.89% 11.75 2 11.80 130 9.79
2012-03-30 2845 2744993 530 32336109 11.75 11.90 11.65 11.80 0.05 0.43% 11.80 98 11.85 20 9.83
2012-04-02 2845 1937272 431 22916273 11.80 11.90 11.70 11.80 0.00 0% 11.80 208 11.90 142 9.83
2012-04-03 2845 2207443 598 25860048 11.80 11.90 11.60 11.75 0.05 -0.42% 11.70 165 11.75 229 10.49
2012-04-05 2845 4025846 612 46284516 11.55 11.70 11.35 11.55 0.20 -1.7% 11.50 97 11.55 168 10.31
2012-04-06 2845 1886404 516 21961068 11.70 11.75 11.55 11.60 0.05 0.43% 11.60 8 11.65 55 10.36
2012-04-09 2845 2090538 455 23846521 11.40 11.55 11.30 11.40 0.20 -1.72% 11.40 3 11.45 4 10.18
2012-04-10 2845 1414610 376 16407777 11.50 11.75 11.45 11.50 0.10 0.88% 11.50 95 11.55 15 10.27
2012-04-11 2845 1446014 424 16678355 11.35 11.70 11.35 11.65 0.15 1.3% 11.60 15 11.65 97 10.40
2012-04-12 2845 4007329 1067 47790487 11.95 12.05 11.80 11.90 0.25 2.15% 11.90 11 11.95 289 10.63
2012-04-13 2845 3239729 718 38724354 12.00 12.00 11.90 11.95 0.05 0.42% 11.90 261 11.95 25 10.67
2012-04-16 2845 1125538 250 13348018 11.90 11.95 11.80 11.85 0.10 -0.84% 11.85 99 11.90 5 10.58
2012-04-17 2845 1761962 385 20717345 11.85 11.90 11.65 11.70 0.15 -1.27% 11.70 40 11.75 64 10.45
2012-04-18 2845 2670680 659 31195930 11.85 11.85 11.60 11.65 0.05 -0.43% 11.60 36 11.65 26 10.40
2012-04-19 2845 2059588 372 24062071 11.60 11.80 11.50 11.70 0.05 0.43% 11.70 54 11.75 31 10.45
2012-04-20 2845 1064045 258 12375909 11.60 11.70 11.55 11.60 0.10 -0.85% 11.55 299 11.60 44 10.36
2012-04-23 2845 1219281 328 14051534 11.50 11.60 11.45 11.55 0.05 -0.43% 11.50 28 11.55 19 10.31
2012-04-24 2845 1352639 238 15578494 11.55 11.60 11.45 11.50 0.05 -0.43% 11.50 209 11.55 3 10.27
2012-04-25 2845 1132456 283 13134883 11.55 11.70 11.55 11.60 0.10 0.87% 11.55 87 11.60 12 10.36
2012-04-26 2845 1453504 309 16903111 11.65 11.70 11.55 11.55 0.05 -0.43% 11.55 50 11.60 72 10.31
2012-04-27 2845 1361211 408 15707409 11.60 11.70 11.45 11.45 0.10 -0.87% 11.45 54 11.50 12 10.22
2012-04-30 2845 951675 271 11015289 11.45 11.65 11.45 11.60 0.15 1.31% 11.60 50 11.65 124 10.36
2012-05-02 2845 2649628 664 31383953 11.70 11.95 11.70 11.90 0.30 2.59% 11.90 112 11.95 179 10.63
2012-05-03 2845 945061 272 11195607 11.90 11.95 11.75 11.80 0.10 -0.84% 11.80 133 11.85 29 10.44
2012-05-04 2845 3300837 638 39494005 11.80 12.15 11.70 11.90 0.10 0.85% 11.90 288 11.95 27 10.53
2012-05-07 2845 1706383 450 20015376 11.70 11.85 11.65 11.75 0.15 -1.26% 11.75 114 11.80 283 10.40
2012-05-08 2845 2273642 544 26414401 11.70 11.70 11.55 11.60 0.15 -1.28% 11.60 339 11.65 9 10.27
2012-05-09 2845 2482332 528 28426605 11.50 11.55 11.35 11.40 0.20 -1.72% 11.40 309 11.45 1 10.09
2012-05-10 2845 1541763 415 17673587 11.40 11.55 11.40 11.45 0.05 0.44% 11.45 9 11.50 31 10.13
2012-05-11 2845 1984689 445 22458747 11.40 11.40 11.25 11.25 0.20 -1.75% 11.25 133 11.30 21 9.96
2012-05-14 2845 1598679 357 18065699 11.25 11.40 11.20 11.25 0.00 0% 11.25 27 11.30 76 9.96
2012-05-15 2845 1870705 428 20887991 11.20 11.25 11.10 11.25 0.00 0% 11.20 121 11.25 71 9.96
2012-05-16 2845 2011754 515 22371644 11.25 11.30 11.00 11.05 0.20 -1.78% 11.00 183 11.05 89 9.78
2012-05-17 2845 1396815 585 15668162 11.10 11.30 11.10 11.30 0.25 2.26% 11.30 22 11.35 166 10.00
2012-05-18 2845 2167156 651 23933643 11.10 11.20 11.00 11.00 0.30 -2.65% 11.00 140 11.05 64 9.73
2012-05-21 2845 1366923 348 15143303 11.20 11.20 11.00 11.05 0.05 0.45% 11.05 166 11.10 13 9.78
2012-05-22 2845 1195267 341 13318207 11.20 11.20 11.10 11.15 0.10 0.9% 11.15 39 11.20 32 9.87
2012-05-23 2845 1354583 548 14882113 11.10 11.10 10.95 10.95 0.20 -1.79% 10.95 158 11.00 45 9.69
2012-05-24 2845 1385027 442 15109782 11.00 11.05 10.80 10.85 0.10 -0.91% 10.85 53 10.90 80 9.60
2012-05-25 2845 755195 214 8191157 10.85 10.90 10.80 10.85 0.00 0% 10.80 96 10.85 87 9.60
2012-05-28 2845 724432 232 7893074 10.85 11.00 10.80 10.90 0.05 0.46% 10.90 140 10.95 17 9.65
2012-05-29 2845 1427596 380 15965198 11.00 11.30 10.95 11.25 0.35 3.21% 11.25 8 11.30 334 9.96
2012-05-30 2845 1552353 550 17169545 11.25 11.25 10.95 11.05 0.20 -1.78% 11.00 205 11.05 3 9.78
2012-05-31 2845 1571473 632 17274791 10.90 11.25 10.85 11.15 0.10 0.9% 11.10 155 11.15 74 9.87
2012-06-01 2845 859310 272 9406858 11.10 11.10 10.85 10.85 0.30 -2.69% 10.85 214 10.90 14 9.60
2012-06-04 2845 2929579 637 30743867 10.65 10.70 10.30 10.45 0.40 -3.69% 10.45 1 10.50 107 9.25
2012-06-05 2845 1278490 334 13507039 10.50 10.65 10.45 10.60 0.15 1.44% 10.55 101 10.60 15 9.38
2012-06-06 2845 1417124 432 15125057 10.65 10.80 10.55 10.70 0.10 0.94% 10.70 80 10.75 135 9.47
2012-06-07 2845 1174378 435 12704185 10.90 10.90 10.75 10.75 0.05 0.47% 10.70 167 10.75 8 9.51
2012-06-08 2845 1075526 416 11538543 10.75 10.80 10.65 10.70 0.05 -0.47% 10.70 2 10.75 42 9.47
2012-06-11 2845 2276823 579 24642942 10.90 10.95 10.75 10.80 0.10 0.93% 10.80 178 10.85 1 9.56
2012-06-12 2845 1225000 490 13109250 10.70 10.80 10.65 10.80 0.00 0% 10.75 112 10.80 67 9.56
2012-06-13 2845 2215908 775 23805507 10.80 10.85 10.65 10.80 0.00 0% 10.80 235 10.85 91 9.56
2012-06-14 2845 1601712 1154 17372869 10.80 10.95 10.75 10.85 0.05 0.46% 10.85 2 10.90 215 9.60
2012-06-15 2845 3620092 896 39514182 10.90 11.10 10.80 10.80 0.05 -0.46% 10.80 435 10.95 1 9.56
2012-06-18 2845 1842231 606 20513841 11.20 11.20 11.05 11.05 0.25 2.31% 11.05 90 11.10 61 9.78
2012-06-19 2845 1206931 334 13349941 11.20 11.20 11.00 11.05 0.00 0% 11.05 143 11.10 85 9.78
2012-06-20 2845 1345145 416 14914052 11.20 11.20 11.05 11.10 0.05 0.45% 11.10 79 11.15 227 9.82
2012-06-21 2845 1197152 356 13223722 11.00 11.10 10.95 11.05 0.05 -0.45% 11.05 30 11.10 179 9.78
2012-06-22 2845 962162 347 10576632 10.90 11.10 10.85 11.05 0.00 0% 11.00 45 11.05 132 9.78
2012-06-25 2845 1082268 360 11946848 11.00 11.10 10.95 11.05 0.00 0% 11.05 164 11.10 74 9.78
2012-06-26 2845 1254381 322 13810941 10.95 11.10 10.95 11.05 0.00 0% 11.05 221 11.10 109 9.78
2012-06-27 2845 4041806 973 45547968 11.10 11.40 11.10 11.25 0.20 1.81% 11.25 29 11.30 95 9.96
2012-06-28 2845 1754258 379 19710681 11.30 11.30 11.15 11.15 0.10 -0.89% 11.15 275 11.20 2 9.87
2012-06-29 2845 2743859 610 31005302 11.25 11.35 11.15 11.35 0.20 1.79% 11.35 15 11.40 474 10.04
2012-07-02 2845 4097349 793 47121573 11.45 11.60 11.40 11.50 0.15 1.32% 11.45 347 11.50 65 10.18
2012-07-03 2845 2430348 477 28006523 11.50 11.60 11.40 11.50 0.00 0% 11.50 518 11.55 113 10.18
2012-07-04 2845 4764491 866 55318389 11.55 11.70 11.50 11.55 0.05 0.43% 11.55 320 11.60 32 10.22
2012-07-05 2845 2846880 845 32839563 11.60 11.65 11.45 11.55 0.00 0% 11.50 35 11.55 10 10.22
2012-07-06 2845 1618985 560 18560822 11.55 11.55 11.40 11.45 0.10 -0.87% 11.45 137 11.50 129 10.13
2012-07-09 2845 1351965 484 15425794 11.45 11.50 11.35 11.45 0.00 0% 11.40 18 11.45 84 10.13
2012-07-10 2845 1366233 344 15553538 11.45 11.45 11.30 11.40 0.05 -0.44% 11.35 16 11.40 236 10.09
2012-07-11 2845 2622425 506 29914316 11.35 11.50 11.30 11.40 0.00 0% 11.40 201 11.45 32 10.09
2012-07-12 2845 2058336 386 23370539 11.45 11.50 11.30 11.30 0.10 -0.88% 11.30 161 11.35 24 10.00
2012-07-13 2845 2728738 505 31113723 11.40 11.50 11.30 11.40 0.10 0.88% 11.35 156 11.40 58 10.09
2012-07-16 2845 3201342 667 36600108 11.50 11.50 11.35 11.50 0.10 0.88% 11.45 10 11.50 446 10.18
2012-07-17 2845 10292554 1657 119035426 11.50 11.65 11.45 11.55 0.05 0.43% 11.55 25 11.60 190 10.22
2012-07-18 2845 4073571 700 46633556 11.55 11.55 11.40 11.40 0.15 -1.3% 11.40 63 11.45 56 10.09
2012-07-19 2845 3841417 942 44379770 11.45 11.65 11.40 11.50 0.10 0.88% 11.50 76 11.55 4 10.18
2012-07-20 2845 1825908 560 21067636 11.60 11.60 11.45 11.55 0.05 0.43% 11.55 269 11.60 420 10.22
2012-07-23 2845 3039587 818 34727685 11.50 11.55 11.35 11.45 0.10 -0.87% 11.40 144 11.45 100 10.13
2012-07-24 2845 1146026 241 13088043 11.40 11.50 11.35 11.45 0.00 0% 11.45 49 11.50 192 10.13
2012-07-25 2845 2044216 448 23503259 11.40 11.55 11.35 11.50 0.05 0.44% 11.45 165 11.50 109 10.18
2012-07-26 2845 8973098 1700 105507532 11.60 11.90 11.50 11.80 0.30 2.61% 11.75 238 11.80 14 10.44
2012-07-27 2845 3914072 1060 46337037 11.80 11.90 11.80 11.85 0.05 0.42% 11.80 254 11.85 159 10.49
2012-07-30 2845 6260675 1150 74906856 11.90 12.10 11.80 11.80 0.05 -0.42% 11.80 196 11.85 2 10.44
2012-07-31 2845 3639340 786 43265671 11.90 12.00 11.75 11.90 0.10 0.85% 11.85 82 11.90 43 10.53
2012-08-01 2845 3109892 529 36896771 11.95 11.95 11.80 11.80 0.10 -0.84% 11.80 617 11.85 1 10.44
2012-08-03 2845 2614735 435 30618722 11.80 11.85 11.65 11.65 0.15 -1.27% 11.65 287 11.70 110 10.31
2012-08-06 2845 2557255 505 30267538 11.80 11.90 11.80 11.85 0.20 1.72% 11.80 17 11.85 87 10.49
2012-08-07 2845 1842312 470 21844558 11.90 11.95 11.75 11.85 0.00 0% 11.80 105 11.85 32 10.49
2012-08-08 2845 3613041 651 43121919 11.90 12.00 11.85 11.90 0.05 0.42% 11.85 581 11.90 46 10.53
2012-08-09 2845 4274859 816 51129356 12.00 12.05 11.85 11.95 0.05 0.42% 11.95 14 12.00 1071 10.58
2012-08-10 2845 2974060 439 35333302 11.95 12.00 11.80 11.80 0.15 -1.26% 11.80 566 11.85 3 10.44
2012-08-13 2845 1063174 198 12595887 11.85 11.90 11.80 11.80 0.00 0% 11.80 479 11.85 5 10.44
2012-08-14 2845 1067299 332 12623904 11.80 11.90 11.80 11.80 0.00 0% 11.80 67 11.85 347 10.44
2012-08-15 2845 1060425 386 12527787 11.90 11.90 11.75 11.80 0.00 0% 11.80 23 11.85 69 10.44
2012-08-16 2845 1423681 380 16869574 11.80 11.90 11.75 11.85 0.05 0.42% 11.85 225 11.90 592 10.49
2012-08-17 2845 1216752 249 14413465 11.90 11.90 11.80 11.80 0.05 -0.42% 11.80 486 11.85 27 10.44
2012-08-20 2845 1342981 349 15837818 11.80 11.90 11.75 11.75 0.05 -0.42% 11.75 327 11.80 40 10.40
2012-08-21 2845 1972562 375 23446725 11.80 11.95 11.80 11.85 0.10 0.85% 11.85 122 11.90 107 10.49
2012-08-22 2845 1040109 326 12327476 11.85 11.90 11.80 11.85 0.00 0% 11.80 492 11.85 55 10.49
2012-08-23 2845 1354693 282 16114424 11.85 11.95 11.85 11.90 0.05 0.42% 11.90 130 11.95 460 10.53
2012-08-24 2845 2478051 452 29645648 11.80 12.05 11.80 11.90 0.00 0% 11.90 252 11.95 152 10.53
2012-08-27 2845 1543812 294 18444154 11.95 12.00 11.90 11.90 0.00 0% 11.90 104 11.95 243 10.53
2012-08-28 2845 1740176 357 20552660 11.90 11.90 11.75 11.80 0.10 -0.84% 11.80 7 11.85 178 10.44
2012-08-29 2845 845665 183 10014486 11.80 11.90 11.80 11.80 0.00 0% 11.80 332 11.90 348 10.44
2012-08-30 2845 1322463 292 15582709 11.80 11.85 11.75 11.75 0.05 -0.42% 11.75 107 11.80 213 10.40
2012-08-31 2845 1515208 245 17943277 11.75 11.90 11.75 11.90 0.15 1.28% 11.85 33 11.90 67 10.53
2012-09-03 2845 5656105 790 68445360 11.95 12.25 11.90 12.05 0.15 1.26% 12.05 122 12.10 296 10.66
2012-09-04 2845 1962202 625 23539693 12.10 12.10 11.90 11.95 0.10 -0.83% 11.95 96 12.00 112 10.67
2012-09-05 2845 1605292 320 19172312 11.95 12.00 11.85 11.90 0.05 -0.42% 11.90 392 11.95 87 10.63
2012-09-06 2845 1723051 324 20542393 11.90 12.00 11.85 11.85 0.05 -0.42% 11.85 415 11.90 17 10.58
2012-09-07 2845 2663957 427 31858322 12.00 12.05 11.90 11.95 0.10 0.84% 11.90 508 11.95 41 10.67
2012-09-10 2845 2566763 418 30742468 11.95 12.05 11.90 11.95 0.00 0% 11.95 115 12.00 249 10.67
2012-09-11 2845 932288 286 11142115 12.00 12.05 11.90 11.95 0.00 0% 11.95 27 12.00 393 10.67
2012-09-12 2845 3293990 658 39675130 12.00 12.10 12.00 12.05 0.10 0.84% 12.00 611 12.05 159 10.76
2012-09-13 2845 2818383 430 33970309 12.10 12.10 12.00 12.05 0.00 0% 12.00 1083 12.05 244 10.76
2012-09-14 2845 12960020 1823 158635160 12.20 12.35 12.10 12.35 0.30 2.49% 12.35 385 12.40 628 11.03
2012-09-17 2845 15743931 2138 196404558 12.40 12.55 12.35 12.55 0.20 1.62% 12.50 364 12.55 490 11.21
2012-09-18 2845 9166222 1375 106058565 11.55 11.65 11.50 11.55 0.00 -7.97% 11.55 555 11.60 76 10.79
2012-09-19 2845 5138877 953 60025940 11.65 11.75 11.60 11.75 0.20 1.73% 11.70 86 11.75 406 10.98
2012-09-20 2845 6614886 1383 78761904 11.90 12.05 11.80 11.80 0.05 0.43% 11.80 343 11.85 91 11.03
2012-09-21 2845 2658075 583 31290017 11.80 11.95 11.70 11.70 0.10 -0.85% 11.70 177 11.75 103 10.93
2012-09-24 2845 2270540 584 26569800 11.75 11.80 11.65 11.70 0.00 0% 11.70 105 11.75 582 10.93
2012-09-25 2845 2141236 458 24945332 11.70 11.75 11.55 11.60 0.10 -0.85% 11.60 554 11.65 1 10.84
2012-09-26 2845 1387735 359 16113069 11.55 11.70 11.55 11.60 0.00 0% 11.60 92 11.65 38 10.84
2012-09-27 2845 1245718 467 14487367 11.60 11.70 11.60 11.65 0.05 0.43% 11.60 138 11.65 108 10.89
2012-09-28 2845 1471756 377 17051338 11.70 11.75 11.50 11.60 0.05 -0.43% 11.55 259 11.60 12 10.84
2012-10-01 2845 1820282 419 20911406 11.50 11.55 11.45 11.45 0.15 -1.29% 11.45 366 11.50 2 10.70
2012-10-02 2845 864448 262 9948403 11.45 11.55 11.45 11.50 0.05 0.44% 11.50 76 11.55 267 10.75
2012-10-03 2845 862663 255 9903397 11.50 11.55 11.45 11.45 0.05 -0.43% 11.45 2 11.50 205 10.70
2012-10-04 2845 3280885 781 37332880 11.50 11.55 11.25 11.45 0.00 0% 11.40 536 11.45 15 10.70
2012-10-05 2845 1535300 383 17751947 11.50 11.65 11.45 11.60 0.15 1.31% 11.55 4 11.60 376 10.84
2012-10-08 2845 2991983 649 33997388 11.50 11.55 11.25 11.35 0.25 -2.16% 11.30 124 11.35 158 10.61
2012-10-09 2845 1783897 508 20224067 11.30 11.45 11.25 11.30 0.05 -0.44% 11.30 2 11.35 115 10.56
2012-10-11 2845 2573038 555 28775016 11.20 11.35 11.10 11.10 0.20 -1.77% 11.10 204 11.15 163 10.37
2012-10-12 2845 1010750 283 11257045 11.10 11.20 11.10 11.10 0.00 0% 11.10 39 11.15 31 10.37
2012-10-15 2845 490081 173 5465640 11.20 11.20 11.10 11.15 0.05 0.45% 11.10 243 11.15 54 10.42
2012-10-16 2845 822948 228 9248052 11.25 11.30 11.15 11.25 0.10 0.9% 11.25 95 11.30 69 10.51
2012-10-17 2845 2102011 509 23564706 11.35 11.40 11.10 11.15 0.10 -0.89% 11.15 62 11.20 95 10.42
2012-10-18 2845 802164 243 8953548 11.15 11.25 11.10 11.15 0.00 0% 11.15 279 11.20 8 10.42
2012-10-19 2845 1476464 576 16431043 11.10 11.20 11.10 11.10 0.05 -0.45% 11.10 30 11.15 94 10.47
2012-10-22 2845 2345670 635 26011873 11.00 11.25 11.00 11.20 0.10 0.9% 11.20 160 11.25 81 10.57
2012-10-23 2845 1276846 387 14345823 11.15 11.35 11.15 11.15 0.05 -0.45% 11.15 201 11.20 4 10.52
2012-10-24 2845 1592722 524 17757663 11.10 11.25 11.10 11.10 0.05 -0.45% 11.10 135 11.15 40 10.47
2012-10-25 2845 1319679 464 14669919 11.10 11.20 11.00 11.00 0.10 -0.9% 11.00 467 11.05 1 10.38
2012-10-26 2845 4200130 856 45417689 11.00 11.05 10.55 10.55 0.45 -4.09% 10.55 106 10.60 238 9.95
2012-10-29 2845 1575384 440 16778088 10.60 10.75 10.60 10.60 0.05 0.47% 10.60 35 10.65 58 10.00
2012-10-30 2845 1288000 546 13878424 10.60 10.90 10.60 10.85 0.25 2.36% 10.80 1 10.85 19 10.24
2012-10-31 2845 956481 399 10351557 10.90 10.90 10.75 10.75 0.10 -0.92% 10.75 81 10.80 9 10.14
2012-11-01 2845 1320512 451 14182213 10.80 10.85 10.65 10.75 0.00 0% 10.75 2 10.80 144 10.14
2012-11-02 2845 1251409 403 13556519 10.85 10.90 10.75 10.85 0.10 0.93% 10.85 26 10.90 166 10.05
2012-11-05 2845 875291 245 9426616 10.85 10.85 10.70 10.75 0.10 -0.92% 10.75 13 10.80 155 9.95
2012-11-06 2845 645586 248 6969904 10.75 10.85 10.75 10.85 0.10 0.93% 10.80 103 10.85 68 10.05
2012-11-07 2845 1155052 477 12608646 10.85 11.00 10.85 11.00 0.15 1.38% 10.95 59 11.00 265 10.19
2012-11-08 2845 1027941 351 11148699 10.85 10.90 10.80 10.80 0.20 -1.82% 10.75 216 10.80 1 10.00
2012-11-09 2845 1138935 476 12279028 10.70 10.85 10.70 10.80 0.00 0% 10.80 99 10.85 14 10.00
2012-11-12 2845 1037953 296 11227126 10.85 10.90 10.75 10.75 0.05 -0.46% 10.75 164 10.80 9 9.95
2012-11-13 2845 1490874 417 15954964 10.75 10.85 10.65 10.65 0.10 -0.93% 10.65 148 10.70 49 9.86
2012-11-14 2845 568232 211 6095564 10.65 10.80 10.65 10.70 0.05 0.47% 10.70 202 10.75 27 9.91
2012-11-15 2845 1167939 341 12452538 10.70 10.75 10.60 10.65 0.05 -0.47% 10.65 188 10.70 6 9.86
2012-11-16 2845 835880 377 8934254 10.60 10.75 10.60 10.65 0.00 0% 10.65 68 10.70 55 9.86
2012-11-19 2845 1393014 353 14987439 10.70 10.85 10.65 10.75 0.10 0.94% 10.75 135 10.80 122 9.95
2012-11-20 2845 1254062 389 13451250 10.80 10.85 10.65 10.70 0.05 -0.47% 10.65 169 10.70 16 9.91
2012-11-21 2845 1022576 310 10899241 10.80 10.80 10.60 10.60 0.10 -0.93% 10.60 24 10.65 53 9.81
2012-11-22 2845 1296837 333 13835361 10.70 10.75 10.55 10.60 0.00 0% 10.60 82 10.65 57 9.81
2012-11-23 2845 2369638 758 25656189 10.70 10.90 10.70 10.90 0.30 2.83% 10.85 90 10.90 117 10.09
2012-11-26 2845 2204244 822 24225434 11.00 11.05 10.90 11.00 0.10 0.92% 11.00 60 11.05 84 10.19
2012-11-27 2845 2176183 712 23883286 11.00 11.10 10.90 11.00 0.00 0% 11.00 59 11.05 162 10.19
2012-11-28 2845 1260737 606 13790564 11.00 11.00 10.90 10.95 0.05 -0.45% 10.95 6 11.00 112 10.14
2012-11-29 2845 1977592 733 21898810 11.10 11.15 11.00 11.00 0.05 0.46% 11.00 273 11.05 142 10.19
2012-11-30 2845 8973494 1868 101296101 11.10 11.40 11.05 11.25 0.25 2.27% 11.25 382 11.30 48 10.42
2012-12-03 2845 6727335 1620 77007301 11.30 11.60 11.30 11.30 0.05 0.44% 11.30 376 11.35 70 10.46
2012-12-04 2845 1733392 661 19598507 11.30 11.40 11.25 11.40 0.10 0.88% 11.35 159 11.45 303 10.56
2012-12-05 2845 3003897 868 34262896 11.40 11.50 11.30 11.35 0.05 -0.44% 11.35 308 11.40 9 10.51
2012-12-06 2845 3646603 637 41490319 11.45 11.50 11.30 11.30 0.05 -0.44% 11.30 337 11.35 40 10.46
2012-12-07 2845 1575155 412 17860822 11.35 11.40 11.30 11.30 0.00 0% 11.30 444 11.35 9 10.46
2012-12-10 2845 954704 309 10810728 11.35 11.40 11.30 11.30 0.00 0% 11.30 264 11.35 58 10.46
2012-12-11 2845 1670109 534 18842668 11.30 11.35 11.20 11.30 0.00 0% 11.30 106 11.35 178 10.46
2012-12-12 2845 2537379 690 28955677 11.40 11.45 11.35 11.40 0.10 0.88% 11.40 102 11.45 554 10.56
2012-12-13 2845 3577933 776 41076599 11.45 11.55 11.40 11.50 0.10 0.88% 11.45 361 11.50 50 10.65
2012-12-14 2845 1646582 645 18864222 11.50 11.50 11.40 11.50 0.00 0% 11.45 68 11.50 418 10.65
2012-12-17 2845 1583026 404 18136827 11.50 11.50 11.40 11.40 0.10 -0.87% 11.40 286 11.45 7 10.56
2012-12-18 2845 5270661 1142 61145858 11.50 11.65 11.50 11.60 0.20 1.75% 11.55 254 11.60 18 10.74
2012-12-19 2845 3504241 995 40911908 11.65 11.75 11.60 11.60 0.00 0% 11.60 243 11.65 133 10.74
2012-12-20 2845 1944381 518 22408144 11.50 11.60 11.45 11.45 0.15 -1.29% 11.45 160 11.50 59 10.60
2012-12-21 2845 2648565 550 30181111 11.45 11.50 11.30 11.45 0.00 0% 11.40 26 11.45 64 10.60
2012-12-22 2845 830616 216 9528009 11.40 11.55 11.40 11.45 0.00 0% 11.45 1 11.50 32 10.60
2012-12-24 2845 2083673 526 24055938 11.50 11.60 11.45 11.50 0.05 0.44% 11.45 644 11.55 118 10.65
2012-12-25 2845 2118151 612 24518868 11.50 11.65 11.45 11.60 0.10 0.87% 11.55 241 11.60 140 10.74
2012-12-26 2845 1860414 600 21555846 11.60 11.65 11.50 11.50 0.10 -0.86% 11.50 361 11.55 78 10.65
2012-12-27 2845 1162044 325 13412684 11.55 11.60 11.50 11.50 0.00 0% 11.50 127 11.55 82 10.65
2012-12-28 2845 3941578 686 45821477 11.60 11.75 11.55 11.65 0.15 1.3% 11.60 82 11.65 447 10.79