安泰銀(2849)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　14.05
0
0%		14.00
-0.05
-0.36%		13.55
-0.45
-3.21%		13.45
-0.1
-0.74%		12.90
-0.55
-4.09%		 　12.85
-0.05
-0.39%		12.95
0.1
0.78%		12.85
-0.1
-0.77%		12.80
-0.05
-0.39%		12.95
0.15
1.17%		 　13.15
0.2
1.54%		13.40
0.25
1.9%		12.85
-0.55
-4.1%		 　　　　　　　　　　13.15
0.3
2.33%		13.55
0.4
3.04%		13.2
2 月14.25
0.7
5.17%		14.00
-0.25
-1.75%		14.00
0
0%		14.95
0.95
6.79%		 15.15
0.2
1.34%		15.20
0.05
0.33%		15.50
0.3
1.97%		15.40
-0.1
-0.65%		15.45
0.05
0.32%		 　16.50
1.05
6.8%		15.40
-1.1
-6.67%		15.30
-0.1
-0.65%		14.65
-0.65
-4.25%		15.00
0.35
2.39%		 　14.85
-0.15
-1%		14.70
-0.15
-1.01%		15.25
0.55
3.74%		14.95
-0.3
-1.97%		15.00
0.05
0.33%		 　　　15.30
0.3
2%		 15.12
3 月15.30
0
0%		15.20
-0.1
-0.65%		15.00
-0.2
-1.32%		 14.40
-0.6
-4%		14.55
0.15
1.04%		14.40
-0.15
-1.03%		14.75
0.35
2.43%		15.30
0.55
3.73%		 　15.00
-0.3
-1.96%		15.25
0.25
1.67%		15.55
0.3
1.97%		15.45
-0.1
-0.64%		15.25
-0.2
-1.29%		 　15.25
0
0%		15.35
0.1
0.66%		15.20
-0.15
-0.98%		15.25
0.05
0.33%		15.35
0.1
0.66%		 　15.10
-0.25
-1.63%		14.85
-0.25
-1.66%		14.75
-0.1
-0.67%		14.30
-0.45
-3.05%		14.30
0
0%		 15.01
4 月　15.30
1
6.99%		14.95
-0.35
-2.29%		 14.60
-0.35
-2.34%		14.45
-0.15
-1.03%		 　14.05
-0.4
-2.77%		14.00
-0.05
-0.36%		13.85
-0.15
-1.07%		13.90
0.05
0.36%		14.00
0.1
0.72%		 　14.15
0.15
1.07%		13.80
-0.35
-2.47%		13.65
-0.15
-1.09%		13.95
0.3
2.2%		13.60
-0.35
-2.51%		 　13.40
-0.2
-1.47%		13.50
0.1
0.75%		13.60
0.1
0.74%		13.50
-0.1
-0.74%		13.15
-0.35
-2.59%		 　13.40
0.25
1.9%		 13.93
5 月　13.85
0.45
3.36%		13.80
-0.05
-0.36%		13.70
-0.1
-0.72%		 　13.25
-0.45
-3.28%		13.40
0.15
1.13%		13.30
-0.1
-0.75%		13.20
-0.1
-0.75%		12.85
-0.35
-2.65%		 　12.80
-0.05
-0.39%		12.70
-0.1
-0.78%		12.00
-0.7
-5.51%		12.05
0.05
0.42%		11.70
-0.35
-2.9%		 　11.90
0.2
1.71%		12.05
0.15
1.26%		11.80
-0.25
-2.07%		11.70
-0.1
-0.85%		11.85
0.15
1.28%		 　12.20
0.35
2.95%		12.40
0.2
1.64%		12.05
-0.35
-2.82%		12.10
0.05
0.41%		12.57
6 月11.95
-0.15
-1.24%		 　11.65
-0.3
-2.51%		12.10
0.45
3.86%		12.90
0.8
6.61%		12.90
0
0%		12.95
0.05
0.39%		 　13.20
0.25
1.93%		13.30
0.1
0.76%		13.30
0
0%		13.35
0.05
0.38%		13.35
0
0%		 　13.30
-0.05
-0.37%		13.00
-0.3
-2.26%		13.00
0
0%		12.95
-0.05
-0.38%		12.80
-0.15
-1.16%		 　12.80
0
0%		12.80
0
0%		12.90
0.1
0.78%		12.80
-0.1
-0.78%		13.25
0.45
3.52%		 12.9
7 月　13.35
0.1
0.75%		13.35
0
0%		13.40
0.05
0.37%		13.15
-0.25
-1.87%		12.95
-0.2
-1.52%		 　12.90
-0.05
-0.39%		12.90
0
0%		13.30
0.4
3.1%		12.75
-0.55
-4.14%		12.65
-0.1
-0.78%		 　12.50
-0.15
-1.19%		12.70
0.2
1.6%		12.50
-0.2
-1.57%		12.70
0.2
1.6%		12.70
0
0%		 　12.50
-0.2
-1.57%		12.65
0.15
1.2%		12.65
0
0%		12.75
0.1
0.79%		12.95
0.2
1.57%		 　13.10
0.15
1.16%		13.15
0.05
0.38%		12.87
8 月13.20
0.05
0.38%		 13.15
-0.05
-0.38%		 　13.20
0.05
0.38%		12.95
-0.25
-1.89%		13.05
0.1
0.77%		13.20
0.15
1.15%		13.05
-0.15
-1.14%		 　12.90
-0.15
-1.15%		12.85
-0.05
-0.39%		12.70
-0.15
-1.17%		12.70
0
0%		12.90
0.2
1.57%		 　12.55
-0.35
-2.71%		12.75
0.2
1.59%		12.70
-0.05
-0.39%		12.70
0
0%		12.70
0
0%		 　12.75
0.05
0.39%		12.70
-0.05
-0.39%		12.60
-0.1
-0.79%		12.50
-0.1
-0.79%		12.50
0
0%		12.85
9 月 　12.65
0.15
1.2%		12.75
0.1
0.79%		12.60
-0.15
-1.18%		12.70
0.1
0.79%		12.75
0.05
0.39%		 　12.80
0.05
0.39%		12.75
-0.05
-0.39%		13.50
0.75
5.88%		13.25
-0.25
-1.85%		13.55
0.3
2.26%		 　13.75
0.2
1.48%		14.00
0.25
1.82%		14.10
0.1
0.71%		14.15
0.05
0.35%		13.95
-0.2
-1.41%		 　14.90
0.95
6.81%		15.15
0.25
1.68%		15.20
0.05
0.33%		14.90
-0.3
-1.97%		14.55
-0.35
-2.35%		 13.77
10 月14.55
0
0%		14.50
-0.05
-0.34%		14.50
0
0%		14.85
0.35
2.41%		15.45
0.6
4.04%		 　15.00
-0.45
-2.91%		14.85
-0.15
-1%		 14.50
-0.35
-2.36%		14.50
0
0%		 　14.40
-0.1
-0.69%		14.40
0
0%		14.35
-0.05
-0.35%		14.45
0.1
0.7%		14.35
-0.1
-0.69%		 　14.25
-0.1
-0.7%		14.20
-0.05
-0.35%		14.20
0
0%		13.90
-0.3
-2.11%		13.80
-0.1
-0.72%		 　13.35
-0.45
-3.26%		14.10
0.75
5.62%		14.10
0
0%		14.37
11 月13.75
-0.35
-2.48%		13.75
0
0%		 　13.70
-0.05
-0.36%		14.05
0.35
2.55%		13.90
-0.15
-1.07%		13.65
-0.25
-1.8%		13.85
0.2
1.47%		 　13.80
-0.05
-0.36%		13.45
-0.35
-2.54%		13.50
0.05
0.37%		14.35
0.85
6.3%		14.30
-0.05
-0.35%		 　14.25
-0.05
-0.35%		14.20
-0.05
-0.35%		13.90
-0.3
-2.11%		14.25
0.35
2.52%		14.70
0.45
3.16%		 　14.75
0.05
0.34%		14.80
0.05
0.34%		14.85
0.05
0.34%		14.90
0.05
0.34%		15.90
1
6.71%		 14.28
12 月　　16.40
0.5
3.14%		16.30
-0.1
-0.61%		16.00
-0.3
-1.84%		16.05
0.05
0.31%		15.80
-0.25
-1.56%		 　16.05
0.25
1.58%		16.00
-0.05
-0.31%		16.15
0.15
0.94%		16.15
0
0%		16.40
0.25
1.55%		 　16.00
-0.4
-2.44%		16.20
0.2
1.25%		16.15
-0.05
-0.31%		15.95
-0.2
-1.24%		15.65
-0.3
-1.88%		15.50
-0.15
-0.96%		 15.30
-0.2
-1.29%		16.00
0.7
4.58%		16.10
0.1
0.63%		16.00
-0.1
-0.62%		16.10
0.1
0.63%		　　　15.98

說明:最高漲幅:6.99%最低跌幅:-6.67% 最高價:16.50最低價:11.65平均價:13.91,灰色底表示週末,漲129天(34.45)元,跌146天(-31.4)元,平盤34天
7%=9,6%=3,5%=2,4%=5,3%=11,2%=32,1%=39,0%=62,-0%=1,-1%=1,-2%=6,-3%=20,-4%=32,-5%=33,-6%=53,

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 2849 663032 255 9514248 14.90 14.95 14.00 14.05 0.90 0% 14.05 19 14.15 27 6.33
2012-01-03 2849 273607 150 3889215 14.35 14.35 14.00 14.00 0.05 -0.36% 14.00 20 14.05 12 6.31
2012-01-04 2849 1003691 466 13693111 14.05 14.25 13.30 13.55 0.45 -3.21% 13.55 3 13.60 17 6.10
2012-01-05 2849 453300 221 6082904 13.55 13.60 13.30 13.45 0.10 -0.74% 13.40 13 13.45 5 6.06
2012-01-06 2849 1071501 533 14042958 13.45 13.65 12.90 12.90 0.55 -4.09% 12.90 9 12.95 7 5.81
2012-01-09 2849 774101 337 9936607 12.75 13.20 12.70 12.85 0.05 -0.39% 12.80 12 12.85 11 5.79
2012-01-10 2849 589575 185 7626737 12.95 13.05 12.80 12.95 0.10 0.78% 12.90 14 12.95 1 5.83
2012-01-11 2849 278810 152 3591466 13.00 13.10 12.75 12.85 0.10 -0.77% 12.85 19 12.90 14 5.79
2012-01-12 2849 388399 158 4992655 13.00 13.00 12.75 12.80 0.05 -0.39% 12.80 2 12.85 1 5.77
2012-01-13 2849 533189 280 6877711 13.00 13.00 12.80 12.95 0.15 1.17% 12.90 88 12.95 112 5.83
2012-01-16 2849 2108894 723 28546366 13.85 13.85 13.05 13.15 0.20 1.54% 13.15 11 13.20 23 5.92
2012-01-17 2849 803898 285 10572442 13.15 13.40 13.00 13.40 0.25 1.9% 13.35 12 13.40 61 6.04
2012-01-18 2849 1054420 307 13698910 13.20 13.30 12.80 12.85 0.55 -4.1% 12.85 6 12.95 5 5.79
2012-01-30 2849 762665 289 10062578 13.20 13.35 13.05 13.15 0.30 2.33% 13.15 3 13.20 15 5.92
2012-01-31 2849 1437499 496 19563534 13.25 13.85 13.15 13.55 0.40 3.04% 13.55 70 13.60 9 6.10
2012-02-01 2849 1901443 628 27215166 14.30 14.40 14.05 14.25 0.70 5.17% 14.25 28 14.30 21 6.42
2012-02-02 2849 1454247 481 20540868 14.55 14.55 13.90 14.00 0.25 -1.75% 14.00 48 14.05 13 6.31
2012-02-03 2849 793106 327 11091721 14.05 14.20 13.70 14.00 0.00 0% 14.00 347 14.05 34 6.31
2012-02-04 2849 2079897 668 30586619 14.25 14.95 14.10 14.95 0.95 6.79% 14.95 144 0.00 0 6.73
2012-02-06 2849 3050750 976 46957822 15.45 15.80 15.05 15.15 0.20 1.34% 15.10 42 15.15 5 6.82
2012-02-07 2849 1065200 437 16192240 15.15 15.50 15.00 15.20 0.05 0.33% 15.20 124 15.25 21 6.85
2012-02-08 2849 1491604 461 22979550 15.50 15.55 15.20 15.50 0.30 1.97% 15.50 39 15.55 31 6.98
2012-02-09 2849 798054 264 12224229 15.40 15.50 15.20 15.40 0.10 -0.65% 15.30 26 15.40 21 6.94
2012-02-10 2849 1505814 458 23243834 15.20 15.85 15.20 15.45 0.05 0.32% 15.45 236 15.50 151 6.96
2012-02-13 2849 5315746 829 87696753 16.50 16.50 16.40 16.50 1.05 6.8% 16.50 391 0.00 0 7.43
2012-02-14 2849 2564023 806 40593251 16.50 16.50 15.35 15.40 1.10 -6.67% 15.40 126 15.45 55 6.94
2012-02-15 2849 1413029 609 21602940 15.10 15.45 15.05 15.30 0.10 -0.65% 15.30 19 15.35 9 6.89
2012-02-16 2849 1158507 524 17304926 15.30 15.35 14.50 14.65 0.65 -4.25% 14.65 14 14.75 12 6.60
2012-02-17 2849 1301210 585 19566427 14.85 15.20 14.80 15.00 0.35 2.39% 15.00 26 15.05 23 6.76
2012-02-20 2849 657999 256 9807832 15.00 15.20 14.80 14.85 0.15 -1% 14.85 22 14.90 1 6.69
2012-02-21 2849 553130 256 8184188 15.10 15.15 14.60 14.70 0.15 -1.01% 14.65 56 14.70 5 6.62
2012-02-22 2849 1139320 523 17167846 14.85 15.25 14.70 15.25 0.55 3.74% 15.20 3 15.25 1 6.87
2012-02-23 2849 252333 110 3794461 15.10 15.20 14.95 14.95 0.30 -1.97% 14.95 32 15.00 5 6.73
2012-02-24 2849 405055 161 6108418 15.10 15.30 14.90 15.00 0.05 0.33% 15.00 21 15.10 20 6.76
2012-02-29 2849 1275139 574 19822158 15.80 15.80 15.30 15.30 0.30 2% 15.30 103 15.40 2 6.89
2012-03-01 2849 564754 165 8650908 15.30 15.45 15.15 15.30 0.00 0% 15.30 25 15.35 10 6.89
2012-03-02 2849 376317 129 5766565 15.60 15.60 15.20 15.20 0.10 -0.65% 15.20 47 15.35 45 6.85
2012-03-03 2849 383308 139 5771020 15.20 15.20 14.95 15.00 0.20 -1.32% 15.00 7 15.10 17 6.76
2012-03-05 2849 772894 258 11255776 14.90 14.95 14.30 14.40 0.60 -4% 14.40 3 14.45 16 6.49
2012-03-06 2849 542500 273 7811325 14.30 14.60 14.15 14.55 0.15 1.04% 14.50 13 14.55 3 6.55
2012-03-07 2849 148331 79 2134748 14.30 14.45 14.30 14.40 0.15 -1.03% 14.35 13 14.40 15 9.80
2012-03-08 2849 716002 348 10550179 14.50 15.10 14.30 14.75 0.35 2.43% 14.70 27 14.90 4 10.03
2012-03-09 2849 1557594 695 23766628 15.20 15.45 14.90 15.30 0.55 3.73% 15.30 30 15.35 28 10.41
2012-03-12 2849 518994 193 7822908 15.35 15.35 14.90 15.00 0.30 -1.96% 14.95 7 15.00 14 10.20
2012-03-13 2849 1102301 466 16993790 15.20 15.55 15.20 15.25 0.25 1.67% 15.25 15 15.35 16 10.37
2012-03-14 2849 1131210 509 17807042 16.00 16.00 15.50 15.55 0.30 1.97% 15.50 21 15.55 20 10.58
2012-03-15 2849 1159403 360 18175682 15.80 16.00 15.40 15.45 0.10 -0.64% 15.45 9 15.50 238 10.51
2012-03-16 2849 401907 156 6142439 15.45 15.50 15.15 15.25 0.20 -1.29% 15.20 2 15.25 8 10.37
2012-03-19 2849 273243 136 4147304 15.40 15.40 15.00 15.25 0.00 0% 15.15 39 15.25 3 10.37
2012-03-20 2849 454586 204 6960436 15.25 15.60 15.05 15.35 0.10 0.66% 15.35 18 15.40 14 10.44
2012-03-21 2849 675642 335 10333206 15.05 15.50 15.05 15.20 0.15 -0.98% 15.20 14 15.25 53 10.34
2012-03-22 2849 317691 132 4893365 15.20 15.50 15.20 15.25 0.05 0.33% 15.20 42 15.25 3 10.37
2012-03-23 2849 464909 135 7194761 15.25 15.55 15.25 15.35 0.10 0.66% 15.35 67 15.45 34 10.44
2012-03-26 2849 516342 218 7898446 15.50 15.55 15.10 15.10 0.25 -1.63% 15.10 28 15.20 12 10.27
2012-03-27 2849 408122 157 6101418 15.30 15.30 14.80 14.85 0.25 -1.66% 14.85 3 14.95 29 10.10
2012-03-28 2849 228695 103 3388409 14.85 15.10 14.75 14.75 0.10 -0.67% 14.75 19 14.80 2 10.03
2012-03-29 2849 933110 346 13150966 14.60 14.60 13.75 14.30 0.45 -3.05% 14.30 10 14.35 17 9.73
2012-03-30 2849 438000 171 6196550 14.10 14.30 13.80 14.30 0.00 0% 14.25 1 14.30 36 9.73
2012-04-02 2849 927868 324 14196380 15.30 15.30 15.30 15.30 1.00 6.99% 15.30 844 0.00 0 10.41
2012-04-03 2849 1451236 532 22038040 15.60 15.65 14.70 14.95 0.35 -2.29% 14.90 14 14.95 287 10.17
2012-04-05 2849 996942 434 14306963 14.25 14.85 14.05 14.60 0.35 -2.34% 14.50 8 14.60 5 9.93
2012-04-06 2849 729000 400 10562850 14.60 14.75 14.35 14.45 0.15 -1.03% 14.40 10 14.45 7 9.83
2012-04-09 2849 807030 336 11275323 14.10 14.15 13.80 14.05 0.40 -2.77% 14.05 57 14.10 10 9.56
2012-04-10 2849 866106 270 12184338 14.10 14.30 13.80 14.00 0.05 -0.36% 14.00 39 14.05 10 9.52
2012-04-11 2849 395332 162 5461012 13.80 13.95 13.65 13.85 0.15 -1.07% 13.85 99 13.90 18 9.42
2012-04-12 2849 810832 321 11369421 14.00 14.30 13.85 13.90 0.05 0.36% 13.90 16 13.95 2 9.46
2012-04-13 2849 391710 208 5500369 14.20 14.20 13.95 14.00 0.10 0.72% 14.00 31 14.05 71 9.52
2012-04-16 2849 619495 209 8762502 14.25 14.30 14.00 14.15 0.15 1.07% 14.15 38 14.20 27 9.63
2012-04-17 2849 580100 175 8016126 14.15 14.20 13.50 13.80 0.35 -2.47% 13.80 31 13.85 20 9.39
2012-04-18 2849 611463 300 8398268 14.10 14.10 13.50 13.65 0.15 -1.09% 13.60 21 13.65 7 9.29
2012-04-19 2849 637065 180 8841556 13.70 14.10 13.50 13.95 0.30 2.2% 13.90 26 13.95 4 9.49
2012-04-20 2849 428000 147 5859000 13.95 13.95 13.55 13.60 0.35 -2.51% 13.60 19 13.70 18 9.25
2012-04-23 2849 239597 97 3219499 13.60 13.65 13.35 13.40 0.20 -1.47% 13.40 46 13.45 6 9.12
2012-04-24 2849 230447 107 3107389 13.30 13.65 13.25 13.50 0.10 0.75% 13.40 32 13.50 36 9.18
2012-04-25 2849 157641 79 2148102 13.60 13.80 13.50 13.60 0.10 0.74% 13.55 8 13.60 4 9.25
2012-04-26 2849 355406 107 4788919 13.75 13.75 13.40 13.50 0.10 -0.74% 13.45 32 13.50 14 9.18
2012-04-27 2849 231000 116 3060650 13.50 13.50 13.15 13.15 0.35 -2.59% 13.15 27 13.20 4 8.95
2012-04-30 2849 152005 75 2024017 13.15 13.45 13.00 13.40 0.25 1.9% 13.35 30 13.40 12 9.12
2012-05-02 2849 475000 212 6525600 13.80 13.85 13.50 13.85 0.45 3.36% 13.80 2 13.85 17 9.42
2012-05-03 2849 155499 80 2138209 13.80 13.85 13.60 13.80 0.05 -0.36% 13.75 25 13.80 8 7.75
2012-05-04 2849 294028 136 4028230 13.70 13.90 13.50 13.70 0.10 -0.72% 13.70 15 13.75 6 7.70
2012-05-07 2849 490570 237 6538880 13.50 13.50 13.20 13.25 0.45 -3.28% 13.25 50 13.35 13 7.44
2012-05-08 2849 216477 118 2880193 13.30 13.40 13.20 13.40 0.15 1.13% 13.40 22 13.45 14 7.53
2012-05-09 2849 179991 116 2377781 13.20 13.35 13.10 13.30 0.10 -0.75% 13.20 9 13.30 4 7.47
2012-05-10 2849 113002 52 1493476 13.20 13.30 13.15 13.20 0.10 -0.75% 13.15 42 13.20 1 7.42
2012-05-11 2849 392046 158 5054141 13.20 13.20 12.70 12.85 0.35 -2.65% 12.80 22 12.85 27 7.22
2012-05-14 2849 80683 47 1037837 12.95 12.95 12.80 12.80 0.05 -0.39% 12.80 27 12.85 2 7.19
2012-05-15 2849 324027 143 4077092 12.80 12.80 12.50 12.70 0.10 -0.78% 12.60 3 12.70 8 7.13
2012-05-16 2849 597975 294 7220950 12.65 12.65 11.85 12.00 0.70 -5.51% 11.95 9 12.00 57 6.74
2012-05-17 2849 391855 196 4714017 12.15 12.15 11.95 12.05 0.05 0.42% 12.05 13 12.10 23 6.77
2012-05-18 2849 615809 329 7162383 11.90 11.90 11.45 11.70 0.35 -2.9% 11.65 10 11.70 27 6.57
2012-05-21 2849 335141 125 3971106 11.80 11.95 11.70 11.90 0.20 1.71% 11.85 2 11.90 21 6.69
2012-05-22 2849 359201 159 4341131 12.15 12.15 12.00 12.05 0.15 1.26% 12.05 10 12.10 5 6.77
2012-05-23 2849 412942 278 4831920 11.90 11.90 11.50 11.80 0.25 -2.07% 11.80 24 11.85 28 6.63
2012-05-24 2849 215215 84 2517332 11.80 11.85 11.55 11.70 0.10 -0.85% 11.65 18 11.70 1 6.57
2012-05-25 2849 507250 206 6028986 11.70 12.05 11.70 11.85 0.15 1.28% 11.80 2 11.85 8 6.66
2012-05-28 2849 383236 145 4624543 11.85 12.25 11.75 12.20 0.35 2.95% 12.15 26 12.20 3 6.85
2012-05-29 2849 544009 177 6711361 12.30 12.45 12.20 12.40 0.20 1.64% 12.35 7 12.40 64 6.97
2012-05-30 2849 474198 279 5735312 12.40 12.40 12.00 12.05 0.35 -2.82% 12.05 70 12.10 1 6.77
2012-05-31 2849 385000 211 4575450 11.95 12.20 11.75 12.10 0.05 0.41% 12.10 22 12.15 8 6.80
2012-06-01 2849 269210 103 3236787 12.10 12.10 11.90 11.95 0.15 -1.24% 11.95 3 12.00 24 6.71
2012-06-04 2849 372505 88 4321154 11.50 11.70 11.50 11.65 0.30 -2.51% 11.60 1 11.65 12 6.54
2012-06-05 2849 388001 128 4670762 11.80 12.15 11.70 12.10 0.45 3.86% 12.05 27 12.15 92 6.80
2012-06-06 2849 1080639 364 13682977 12.20 12.90 12.20 12.90 0.80 6.61% 12.90 64 0.00 0 7.25
2012-06-07 2849 673572 224 8840671 13.20 13.30 12.90 12.90 0.00 0% 12.90 1 12.95 6 7.25
2012-06-08 2849 409816 149 5290643 13.00 13.05 12.75 12.95 0.05 0.39% 12.90 30 12.95 12 7.28
2012-06-11 2849 251000 113 3312950 13.05 13.30 13.05 13.20 0.25 1.93% 13.15 13 13.20 3 7.42
2012-06-12 2849 257000 153 3419750 13.10 13.40 13.10 13.30 0.10 0.76% 13.30 8 13.35 6 7.47
2012-06-13 2849 253800 95 3378069 13.40 13.45 13.20 13.30 0.00 0% 13.25 21 13.30 7 7.47
2012-06-14 2849 282000 91 3776450 13.30 13.50 13.30 13.35 0.05 0.38% 13.35 4 13.40 10 7.50
2012-06-15 2849 299064 120 3989843 13.40 13.45 13.20 13.35 0.00 0% 13.30 32 13.35 39 7.50
2012-06-18 2849 242036 123 3239185 13.35 13.55 13.25 13.30 0.05 -0.37% 13.30 3 13.40 21 7.47
2012-06-19 2849 170042 84 2224897 13.25 13.25 12.90 13.00 0.30 -2.26% 13.00 3 13.05 12 7.30
2012-06-20 2849 150448 80 1964473 13.00 13.15 13.00 13.00 0.00 0% 13.00 3 13.10 41 7.30
2012-06-21 2849 118159 77 1531839 13.00 13.15 12.85 12.95 0.05 -0.38% 12.95 9 13.05 16 7.28
2012-06-22 2849 166000 59 2132250 12.80 13.00 12.70 12.80 0.15 -1.16% 12.80 13 12.90 1 7.19
2012-06-25 2849 103000 51 1321500 12.80 12.95 12.80 12.80 0.00 0% 12.80 23 12.95 4 7.19
2012-06-26 2849 108781 43 1388653 12.70 12.90 12.60 12.80 0.00 0% 12.75 17 12.85 30 7.19
2012-06-27 2849 122284 78 1571383 12.70 12.95 12.65 12.90 0.10 0.78% 12.90 7 13.00 18 7.25
2012-06-28 2849 71440 49 920191 13.05 13.05 12.80 12.80 0.10 -0.78% 12.80 4 12.90 5 7.19
2012-06-29 2849 315228 199 4139547 12.70 13.30 12.70 13.25 0.45 3.52% 13.20 5 13.25 16 7.44
2012-07-02 2849 292231 180 3902317 13.40 13.45 13.25 13.35 0.10 0.75% 13.35 30 13.40 2 7.50
2012-07-03 2849 150311 63 2010939 13.45 13.45 13.30 13.35 0.00 0% 13.30 17 13.35 9 7.50
2012-07-04 2849 233033 90 3119335 13.40 13.50 13.30 13.40 0.05 0.37% 13.35 5 13.40 9 7.53
2012-07-05 2849 210515 90 2793769 13.40 13.40 13.15 13.15 0.25 -1.87% 13.15 23 13.20 15 7.39
2012-07-06 2849 176060 116 2303418 13.15 13.25 12.95 12.95 0.20 -1.52% 12.95 30 13.05 15 7.28
2012-07-09 2849 125000 58 1620600 13.00 13.10 12.85 12.90 0.05 -0.39% 12.90 15 13.00 25 7.25
2012-07-10 2849 103546 63 1336460 12.95 12.95 12.85 12.90 0.00 0% 12.85 18 12.95 32 7.25
2012-07-11 2849 380970 131 4985953 12.80 13.30 12.80 13.30 0.40 3.1% 13.25 2 13.30 4 7.47
2012-07-12 2849 392630 151 5021030 12.90 12.95 12.70 12.75 0.00 -4.14% 12.70 73 12.75 4 7.16
2012-07-13 2849 106000 34 1347800 12.75 12.85 12.65 12.65 0.10 -0.78% 12.65 13 12.70 7 7.11
2012-07-16 2849 81000 45 1018550 12.80 12.80 12.50 12.50 0.15 -1.19% 12.45 10 12.55 2 7.02
2012-07-17 2849 260027 120 3337342 12.70 13.00 12.60 12.70 0.20 1.6% 12.70 2 12.75 7 7.13
2012-07-18 2849 400000 176 4976700 12.70 12.70 12.25 12.50 0.20 -1.57% 12.50 16 12.55 5 7.02
2012-07-19 2849 140681 90 1783012 12.55 12.75 12.55 12.70 0.20 1.6% 12.60 14 12.70 48 7.13
2012-07-20 2849 25000 17 317600 12.80 12.80 12.65 12.70 0.00 0% 12.65 2 12.70 1 7.13
2012-07-23 2849 57342 38 721290 12.55 12.65 12.50 12.50 0.20 -1.57% 12.50 6 12.55 15 7.02
2012-07-24 2849 117382 66 1487636 12.50 12.75 12.50 12.65 0.15 1.2% 12.60 9 12.65 3 7.11
2012-07-25 2849 101000 78 1275000 12.60 12.75 12.50 12.65 0.00 0% 12.60 10 12.65 8 7.11
2012-07-26 2849 288235 89 3706322 12.75 13.00 12.70 12.75 0.10 0.79% 12.75 10 12.80 33 7.16
2012-07-27 2849 217380 97 2805801 12.80 13.00 12.80 12.95 0.20 1.57% 12.85 14 12.95 65 7.28
2012-07-30 2849 348256 175 4570528 13.05 13.30 12.95 13.10 0.15 1.16% 13.05 23 13.15 34 7.36
2012-07-31 2849 269268 144 3551834 13.20 13.25 13.10 13.15 0.05 0.38% 13.10 42 13.15 2 7.39
2012-08-01 2849 128003 84 1679639 13.00 13.25 12.95 13.20 0.05 0.38% 13.15 6 13.20 20 7.42
2012-08-03 2849 111000 44 1450050 13.20 13.20 13.00 13.15 0.05 -0.38% 13.05 7 13.15 33 7.39
2012-08-06 2849 271403 93 3605378 13.00 13.35 13.00 13.20 0.05 0.38% 13.20 10 13.25 20 7.42
2012-08-07 2849 164133 66 2136601 13.10 13.20 12.90 12.95 0.25 -1.89% 12.90 38 12.95 18 7.28
2012-08-08 2849 88047 31 1147206 13.10 13.10 13.00 13.05 0.10 0.77% 13.00 9 13.05 3 7.33
2012-08-09 2849 184445 68 2416785 13.00 13.20 13.00 13.20 0.15 1.15% 13.10 24 13.20 5 7.42
2012-08-10 2849 50021 33 652217 13.05 13.10 13.00 13.05 0.15 -1.14% 13.00 32 13.10 26 7.33
2012-08-13 2849 98424 53 1275076 13.05 13.05 12.90 12.90 0.15 -1.15% 12.90 13 12.95 2 7.25
2012-08-14 2849 158000 117 2055800 12.70 13.15 12.70 12.85 0.05 -0.39% 12.85 11 12.95 2 7.22
2012-08-15 2849 401000 293 5145300 13.05 13.15 12.65 12.70 0.15 -1.17% 12.70 35 12.95 5 7.13
2012-08-16 2849 196400 79 2511589 12.80 12.90 12.70 12.70 0.00 0% 12.70 67 12.85 2 7.13
2012-08-17 2849 75515 42 968743 12.70 12.90 12.70 12.90 0.20 1.57% 12.80 66 12.90 25 7.25
2012-08-20 2849 220172 99 2799558 12.85 12.85 12.55 12.55 0.35 -2.71% 12.55 27 12.70 17 7.05
2012-08-21 2849 74107 47 944097 12.75 12.75 12.70 12.75 0.20 1.59% 12.70 5 12.75 8 7.16
2012-08-22 2849 64032 23 811751 12.65 12.75 12.65 12.70 0.05 -0.39% 12.65 12 12.70 10 7.13
2012-08-23 2849 124620 31 1588409 12.75 12.80 12.70 12.70 0.00 0% 12.70 15 12.80 34 7.13
2012-08-24 2849 59211 24 750079 12.65 12.75 12.60 12.70 0.00 0% 12.65 1 12.70 35 7.13
2012-08-27 2849 103597 43 1313122 12.80 12.80 12.60 12.75 0.05 0.39% 12.70 6 12.75 3 7.16
2012-08-28 2849 131522 74 1671574 12.65 12.80 12.60 12.70 0.05 -0.39% 12.60 31 12.70 7 7.13
2012-08-29 2849 142894 89 1807924 12.60 12.75 12.55 12.60 0.10 -0.79% 12.60 2 12.65 48 7.08
2012-08-30 2849 86358 52 1081024 12.60 12.60 12.45 12.50 0.10 -0.79% 12.50 13 12.55 112 7.02
2012-08-31 2849 65633 31 821698 12.55 12.60 12.45 12.50 0.00 0% 12.50 16 12.65 39 7.02
2012-09-03 2849 191531 73 2428712 12.70 12.80 12.60 12.65 0.15 1.2% 12.65 12 12.70 70 7.11
2012-09-04 2849 207601 73 2646199 12.80 12.80 12.70 12.75 0.10 0.79% 12.75 52 12.80 15 7.68
2012-09-05 2849 186189 61 2355790 12.70 12.70 12.60 12.60 0.15 -1.18% 12.60 36 12.65 13 7.59
2012-09-06 2849 255471 116 3242037 12.60 12.75 12.60 12.70 0.10 0.79% 12.65 2 12.70 32 7.65
2012-09-07 2849 493713 147 6367404 12.90 13.00 12.70 12.75 0.05 0.39% 12.75 4 12.80 1 7.68
2012-09-10 2849 98481 46 1258706 12.70 12.90 12.70 12.80 0.05 0.39% 12.75 8 12.85 1 7.71
2012-09-11 2849 167000 65 2147050 12.70 12.90 12.70 12.75 0.05 -0.39% 12.75 12 12.90 25 7.68
2012-09-12 2849 1238372 437 16752184 12.90 13.60 12.85 13.50 0.75 5.88% 13.45 11 13.50 31 8.13
2012-09-13 2849 605655 235 8108778 13.60 13.80 13.20 13.25 0.25 -1.85% 13.25 39 13.35 34 7.98
2012-09-14 2849 661290 301 8999848 13.90 13.90 13.30 13.55 0.30 2.26% 13.55 36 13.60 7 8.16
2012-09-17 2849 361679 151 4946867 13.55 13.80 13.45 13.75 0.20 1.48% 13.65 18 13.75 16 8.28
2012-09-18 2849 542315 271 7499325 13.75 14.00 13.60 14.00 0.25 1.82% 13.95 2 14.00 17 8.43
2012-09-19 2849 357714 199 5012546 14.00 14.15 13.85 14.10 0.10 0.71% 14.05 26 14.10 6 8.49
2012-09-20 2849 335845 179 4701348 14.20 14.20 13.85 14.15 0.05 0.35% 14.10 5 14.15 1 8.52
2012-09-21 2849 642000 223 9014000 14.15 14.25 13.90 13.95 0.20 -1.41% 13.95 6 14.00 156 8.40
2012-09-24 2849 5155997 766 76811498 14.90 14.90 14.75 14.90 0.95 6.81% 14.85 31 0.00 0 8.98
2012-09-25 2849 2448416 541 36366828 14.80 15.15 14.40 15.15 0.25 1.68% 15.10 23 15.15 52 9.13
2012-09-26 2849 3642035 790 55051126 15.05 15.30 14.85 15.20 0.05 0.33% 15.20 1 15.25 331 9.16
2012-09-27 2849 765649 284 11521068 15.10 15.15 14.90 14.90 0.30 -1.97% 14.90 30 15.00 6 8.98
2012-09-28 2849 615282 206 9052950 14.90 15.00 14.55 14.55 0.35 -2.35% 14.55 30 14.65 5 8.77
2012-10-01 2849 247263 102 3602349 14.55 14.70 14.45 14.55 0.00 0% 14.55 4 14.60 13 8.77
2012-10-02 2849 444397 159 6475184 14.55 14.70 14.50 14.50 0.05 -0.34% 14.50 32 14.60 7 8.73
2012-10-03 2849 353545 148 5097647 14.50 14.55 14.25 14.50 0.00 0% 14.30 24 14.50 16 8.73
2012-10-04 2849 827454 464 12185895 14.40 14.95 14.30 14.85 0.35 2.41% 14.80 38 14.85 30 8.95
2012-10-05 2849 2454965 479 37243362 14.80 15.45 14.75 15.45 0.60 4.04% 15.45 168 15.50 67 9.31
2012-10-08 2849 1693200 522 25788679 15.45 15.50 14.85 15.00 0.45 -2.91% 15.00 24 15.15 2 9.04
2012-10-09 2849 719309 281 10761059 14.85 15.15 14.85 14.85 0.15 -1% 14.85 15 15.00 22 8.95
2012-10-11 2849 370000 152 5406950 14.80 14.80 14.40 14.50 0.35 -2.36% 14.50 82 14.55 21 8.73
2012-10-12 2849 422544 183 6121388 14.45 14.70 14.25 14.50 0.00 0% 14.45 24 14.50 2 8.73
2012-10-15 2849 209003 77 3009792 14.50 14.55 14.30 14.40 0.10 -0.69% 14.35 7 14.40 36 8.67
2012-10-16 2849 186000 74 2680150 14.45 14.50 14.35 14.40 0.00 0% 14.35 22 14.40 23 8.67
2012-10-17 2849 550580 264 8004672 14.50 14.80 14.35 14.35 0.05 -0.35% 14.30 37 14.35 30 8.64
2012-10-18 2849 191679 80 2761458 14.45 14.55 14.35 14.45 0.10 0.7% 14.35 57 14.45 10 8.70
2012-10-19 2849 183210 56 2642792 14.45 14.55 14.35 14.35 0.10 -0.69% 14.35 44 14.40 15 8.64
2012-10-22 2849 188565 79 2681544 14.15 14.30 14.00 14.25 0.10 -0.7% 14.25 1 14.30 22 8.58
2012-10-23 2849 111403 54 1585662 14.35 14.35 14.15 14.20 0.05 -0.35% 14.20 11 14.30 24 8.55
2012-10-24 2849 370550 125 5231460 14.00 14.25 14.00 14.20 0.00 0% 14.10 31 14.20 25 8.55
2012-10-25 2849 240828 88 3380192 14.10 14.20 13.90 13.90 0.30 -2.11% 13.90 8 14.00 4 8.37
2012-10-26 2849 458516 154 6379518 13.90 14.15 13.80 13.80 0.10 -0.72% 13.80 41 13.85 43 8.31
2012-10-29 2849 292509 135 3960144 13.70 13.80 13.35 13.35 0.45 -3.26% 13.35 6 13.45 22 8.04
2012-10-30 2849 512000 261 7102250 13.60 14.10 13.60 14.10 0.75 5.62% 14.00 3 14.10 28 8.49
2012-10-31 2849 441942 213 6213338 14.30 14.30 13.85 14.10 0.00 0% 14.05 58 14.10 2 8.49
2012-11-01 2849 461058 233 6281103 13.55 13.90 13.40 13.75 0.35 -2.48% 13.75 5 13.80 6 8.23
2012-11-02 2849 283600 134 3888700 13.75 13.80 13.60 13.75 0.00 0% 13.70 37 13.75 53 8.23
2012-11-05 2849 91000 52 1248800 13.65 13.85 13.65 13.70 0.05 -0.36% 13.65 29 13.70 1 8.20
2012-11-06 2849 189577 112 2634419 13.75 14.05 13.75 14.05 0.35 2.55% 14.00 13 14.05 7 8.41
2012-11-07 2849 206827 127 2894562 14.05 14.20 13.85 13.90 0.15 -1.07% 13.90 1 14.00 31 8.32
2012-11-08 2849 172091 109 2351833 13.80 13.80 13.60 13.65 0.25 -1.8% 13.65 13 13.70 2 8.17
2012-11-09 2849 380831 183 5279175 14.10 14.25 13.70 13.85 0.20 1.47% 13.80 12 13.85 6 8.29
2012-11-12 2849 89447 43 1238323 13.85 13.95 13.80 13.80 0.05 -0.36% 13.80 40 13.85 3 8.26
2012-11-13 2849 315028 174 4282375 13.80 13.85 13.40 13.45 0.35 -2.54% 13.45 26 13.50 22 8.05
2012-11-14 2849 126870 90 1707194 13.40 13.55 13.30 13.50 0.05 0.37% 13.50 11 13.55 90 8.08
2012-11-15 2849 1136560 471 15876778 13.70 14.40 13.45 14.35 0.85 6.3% 14.25 2 14.35 6 8.59
2012-11-16 2849 694143 369 9850522 14.35 14.35 13.95 14.30 0.05 -0.35% 14.25 1 14.30 25 8.56
2012-11-19 2849 313111 128 4457564 14.40 14.40 14.10 14.25 0.05 -0.35% 14.20 14 14.25 24 8.53
2012-11-20 2849 260517 164 3683238 14.40 14.40 14.00 14.20 0.05 -0.35% 14.15 1 14.20 21 8.50
2012-11-21 2849 1038751 437 15053088 15.00 15.00 13.80 13.90 0.30 -2.11% 13.85 22 13.90 28 8.32
2012-11-22 2849 417895 276 5969364 14.10 14.45 14.00 14.25 0.35 2.52% 14.25 20 14.35 45 8.53
2012-11-23 2849 526219 233 7706093 14.30 14.75 14.30 14.70 0.45 3.16% 14.65 16 14.70 28 8.80
2012-11-26 2849 430820 219 6346040 14.80 14.80 14.60 14.75 0.05 0.34% 14.75 26 14.80 114 8.83
2012-11-27 2849 534324 181 7910861 14.75 15.00 14.60 14.80 0.05 0.34% 14.75 4 14.80 11 8.86
2012-11-28 2849 366324 200 5409329 14.80 14.85 14.65 14.85 0.05 0.34% 14.80 11 14.85 26 8.89
2012-11-29 2849 406324 239 6043845 14.95 15.00 14.80 14.90 0.05 0.34% 14.90 11 14.95 43 8.92
2012-11-30 2849 4322875 1128 68038701 15.10 15.90 15.10 15.90 1.00 6.71% 15.90 1786 0.00 0 9.52
2012-12-03 2849 4135042 982 69245877 16.20 17.00 16.10 16.40 0.50 3.14% 16.40 7 16.45 18 9.82
2012-12-04 2849 1219157 436 19592762 16.35 16.35 15.90 16.30 0.10 -0.61% 16.20 18 16.35 26 9.76
2012-12-05 2849 1022200 490 16566750 16.40 16.45 16.00 16.00 0.30 -1.84% 16.00 11 16.05 5 9.58
2012-12-06 2849 522196 228 8396124 16.05 16.30 15.90 16.05 0.05 0.31% 16.00 46 16.05 65 9.61
2012-12-07 2849 375572 162 5982072 16.20 16.20 15.80 15.80 0.25 -1.56% 15.75 10 15.80 3 9.46
2012-12-10 2849 274431 204 4385373 15.80 16.10 15.80 16.05 0.25 1.58% 16.00 1 16.05 17 9.61
2012-12-11 2849 397431 213 6342687 16.05 16.20 15.80 16.00 0.05 -0.31% 15.90 5 16.00 20 9.58
2012-12-12 2849 315312 166 5099406 16.00 16.30 16.00 16.15 0.15 0.94% 16.10 6 16.15 24 9.67
2012-12-13 2849 292651 164 4716016 16.20 16.20 16.00 16.15 0.00 0% 16.10 7 16.15 15 9.67
2012-12-14 2849 638563 304 10433475 16.15 16.50 15.95 16.40 0.25 1.55% 16.30 19 16.40 3 9.82
2012-12-17 2849 284588 128 4554069 16.40 16.40 15.90 16.00 0.40 -2.44% 16.00 17 16.10 6 9.58
2012-12-18 2849 328017 166 5308023 15.90 16.40 15.90 16.20 0.20 1.25% 16.20 8 16.25 14 9.70
2012-12-19 2849 514975 208 8461494 16.40 16.60 16.15 16.15 0.05 -0.31% 16.15 22 16.20 31 9.67
2012-12-20 2849 333032 128 5335754 16.25 16.25 15.90 15.95 0.20 -1.24% 15.90 16 15.95 5 9.55
2012-12-21 2849 371000 164 5815600 16.00 16.00 15.50 15.65 0.30 -1.88% 15.65 5 15.70 27 9.37
2012-12-22 2849 292848 85 4569709 15.65 15.65 15.50 15.50 0.15 -0.96% 15.50 13 15.60 15 9.28
2012-12-24 2849 229181 102 3519301 15.45 15.50 15.30 15.30 0.20 -1.29% 15.30 14 15.40 1 9.16
2012-12-25 2849 412223 266 6494845 15.25 16.20 15.25 16.00 0.70 4.58% 15.90 14 16.00 5 9.58
2012-12-26 2849 494055 231 7994280 16.00 16.30 16.00 16.10 0.10 0.63% 16.10 20 16.15 3 9.64
2012-12-27 2849 167092 86 2683808 16.05 16.25 16.00 16.00 0.10 -0.62% 16.00 101 16.10 17 9.58
2012-12-28 2849 188125 66 3024993 16.15 16.15 16.00 16.10 0.10 0.63% 16.05 1 16.10 60 9.64