玉山金(2884)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%		13.25
0.4
3.11%		13.25
0
0%		13.10
-0.15
-1.13%		12.90
-0.2
-1.53%		 　13.00
0.1
0.78%		13.15
0.15
1.15%		13.10
-0.05
-0.38%		13.20
0.1
0.76%		13.20
0
0%		 　12.90
-0.3
-2.27%		12.95
0.05
0.39%		12.70
-0.25
-1.93%		 　　　　　　　　　　13.00
0.3
2.36%		13.90
0.9
6.92%		13.08
2 月14.65
0.75
5.4%		15.00
0.35
2.39%		15.05
0.05
0.33%		15.50
0.45
2.99%		 15.40
-0.1
-0.65%		15.35
-0.05
-0.32%		15.40
0.05
0.33%		15.50
0.1
0.65%		15.35
-0.15
-0.97%		 　15.30
-0.05
-0.33%		15.05
-0.25
-1.63%		15.55
0.5
3.32%		15.20
-0.35
-2.25%		15.20
0
0%		 　15.30
0.1
0.66%		14.95
-0.35
-2.29%		15.30
0.35
2.34%		15.20
-0.1
-0.65%		15.65
0.45
2.96%		 　　　16.10
0.45
2.88%		 15.4
3 月16.10
0
0%		16.10
0
0%		15.75
-0.35
-2.17%		 15.45
-0.3
-1.9%		15.45
0
0%		15.55
0.1
0.65%		16.00
0.45
2.89%		15.85
-0.15
-0.94%		 　16.05
0.2
1.26%		17.15
1.1
6.85%		16.95
-0.2
-1.17%		17.00
0.05
0.29%		17.00
0
0%		 　16.90
-0.1
-0.59%		16.60
-0.3
-1.78%		16.70
0.1
0.6%		17.10
0.4
2.4%		17.20
0.1
0.58%		 　16.75
-0.45
-2.62%		16.70
-0.05
-0.3%		16.55
-0.15
-0.9%		15.85
-0.7
-4.23%		16.20
0.35
2.21%		 16.36
4 月　15.90
-0.3
-1.85%		15.55
-0.35
-2.2%		 15.00
-0.55
-3.54%		14.95
-0.05
-0.33%		 　14.75
-0.2
-1.34%		15.10
0.35
2.37%		15.05
-0.05
-0.33%		15.10
0.05
0.33%		15.40
0.3
1.99%		 　15.40
0
0%		15.15
-0.25
-1.62%		15.65
0.5
3.3%		16.05
0.4
2.56%		15.85
-0.2
-1.25%		 　16.00
0.15
0.95%		15.80
-0.2
-1.25%		15.95
0.15
0.95%		15.75
-0.2
-1.25%		15.25
-0.5
-3.17%		 　15.50
0.25
1.64%		 15.45
5 月　16.00
0.5
3.23%		15.70
-0.3
-1.88%		15.80
0.1
0.64%		 　15.25
-0.55
-3.48%		15.30
0.05
0.33%		15.20
-0.1
-0.65%		15.60
0.4
2.63%		15.30
-0.3
-1.92%		 　15.50
0.2
1.31%		15.30
-0.2
-1.29%		14.30
-1
-6.54%		14.90
0.6
4.2%		14.55
-0.35
-2.35%		 　14.60
0.05
0.34%		14.95
0.35
2.4%		14.55
-0.4
-2.68%		14.75
0.2
1.37%		14.50
-0.25
-1.69%		 　14.70
0.2
1.38%		15.05
0.35
2.38%		15.05
0
0%		15.00
-0.05
-0.33%		15.07
6 月14.50
-0.5
-3.33%		 　13.60
-0.9
-6.21%		14.00
0.4
2.94%		14.00
0
0%		13.95
-0.05
-0.36%		14.10
0.15
1.08%		 　14.55
0.45
3.19%		14.45
-0.1
-0.69%		14.85
0.4
2.77%		14.85
0
0%		15.20
0.35
2.36%		 　15.65
0.45
2.96%		15.35
-0.3
-1.92%		15.55
0.2
1.3%		15.30
-0.25
-1.61%		15.00
-0.3
-1.96%		 　14.75
-0.25
-1.67%		15.15
0.4
2.71%		15.20
0.05
0.33%		15.25
0.05
0.33%		15.30
0.05
0.33%		 14.82
7 月　15.50
0.2
1.31%		15.60
0.1
0.65%		16.30
0.7
4.49%		16.10
-0.2
-1.23%		16.00
-0.1
-0.62%		 　16.30
0.3
1.88%		16.20
-0.1
-0.61%		16.60
0.4
2.47%		16.05
-0.55
-3.31%		15.55
-0.5
-3.12%		 　15.50
-0.05
-0.32%		15.70
0.2
1.29%		15.65
-0.05
-0.32%		15.70
0.05
0.32%		15.75
0.05
0.32%		 　15.40
-0.35
-2.22%		15.35
-0.05
-0.32%		15.60
0.25
1.63%		15.60
0
0%		16.20
0.6
3.85%		 　16.45
0.25
1.54%		16.45
0
0%		15.89
8 月16.40
-0.05
-0.3%		 16.20
-0.2
-1.22%		 　16.75
0.55
3.4%		16.80
0.05
0.3%		16.60
-0.2
-1.19%		16.85
0.25
1.51%		17.00
0.15
0.89%		 　16.85
-0.15
-0.88%		17.00
0.15
0.89%		16.90
-0.1
-0.59%		15.70
-1.2
-7.1%		15.85
0.15
0.96%		 　15.95
0.1
0.63%		16.20
0.25
1.57%		16.55
0.35
2.16%		16.95
0.4
2.42%		16.80
-0.15
-0.88%		 　16.75
-0.05
-0.3%		16.50
-0.25
-1.49%		16.50
0
0%		16.60
0.1
0.61%		16.70
0.1
0.6%		16.55
9 月 　16.85
0.15
0.9%		16.75
-0.1
-0.59%		16.40
-0.35
-2.09%		16.45
0.05
0.3%		16.75
0.3
1.82%		 　16.75
0
0%		16.65
-0.1
-0.6%		16.80
0.15
0.9%		16.95
0.15
0.89%		17.35
0.4
2.36%		 　17.25
-0.1
-0.58%		17.00
-0.25
-1.45%		17.00
0
0%		16.75
-0.25
-1.47%		16.60
-0.15
-0.9%		 　16.45
-0.15
-0.9%		16.70
0.25
1.52%		16.65
-0.05
-0.3%		16.55
-0.1
-0.6%		16.60
0.05
0.3%		 16.73
10 月16.40
-0.2
-1.2%		16.45
0.05
0.3%		16.25
-0.2
-1.22%		16.30
0.05
0.31%		16.35
0.05
0.31%		 　16.30
-0.05
-0.31%		16.40
0.1
0.61%		 15.90
-0.5
-3.05%		15.90
0
0%		 　15.80
-0.1
-0.63%		16.10
0.3
1.9%		16.15
0.05
0.31%		15.80
-0.35
-2.17%		15.60
-0.2
-1.27%		 　15.45
-0.15
-0.96%		15.30
-0.15
-0.97%		15.30
0
0%		15.20
-0.1
-0.65%		14.95
-0.25
-1.64%		 　14.60
-0.35
-2.34%		14.75
0.15
1.03%		14.65
-0.1
-0.68%		15.7
11 月14.55
-0.1
-0.68%		15.05
0.5
3.44%		 　15.05
0
0%		15.25
0.2
1.33%		15.45
0.2
1.31%		15.20
-0.25
-1.62%		15.20
0
0%		 　15.05
-0.15
-0.99%		14.70
-0.35
-2.33%		14.75
0.05
0.34%		14.60
-0.15
-1.02%		14.40
-0.2
-1.37%		 　14.40
0
0%		14.75
0.35
2.43%		14.55
-0.2
-1.36%		14.65
0.1
0.69%		15.25
0.6
4.1%		 　15.55
0.3
1.97%		15.55
0
0%		15.60
0.05
0.32%		15.70
0.1
0.64%		16.05
0.35
2.23%		 15.09
12 月　　16.00
-0.05
-0.31%		15.85
-0.15
-0.94%		16.20
0.35
2.21%		16.30
0.1
0.62%		16.35
0.05
0.31%		 　16.15
-0.2
-1.22%		16.35
0.2
1.24%		16.60
0.25
1.53%		16.75
0.15
0.9%		16.50
-0.25
-1.49%		 　16.45
-0.05
-0.3%		16.60
0.15
0.91%		16.50
-0.1
-0.6%		15.95
-0.55
-3.33%		15.85
-0.1
-0.63%		16.00
0.15
0.95%		 16.00
0
0%		16.15
0.15
0.94%		16.00
-0.15
-0.93%		16.10
0.1
0.63%		16.25
0.15
0.93%		　　　16.23

說明:最高漲幅:6.92%最低跌幅:-7.1% 最高價:17.35最低價:12.70平均價:15.6,灰色底表示週末,漲138天(34.55)元,跌140天(-33)元,平盤31天
7%=2,5%=1,4%=4,3%=22,2%=33,1%=53,0%=54,-0%=2,-1%=2,-2%=3,-3%=12,-4%=23,-5%=33,-6%=65,

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 2884 3061557 731 39570347 13.05 13.15 12.80 12.85 0.20 0% 12.85 107 12.90 227 11.47
2012-01-03 2884 9603383 2316 126190376 13.10 13.25 12.95 13.25 0.40 3.11% 13.15 147 13.25 702 11.83
2012-01-04 2884 8704454 2151 114871681 13.30 13.30 13.05 13.25 0.00 0% 13.20 17 13.25 225 11.83
2012-01-05 2884 10490699 2125 137047744 13.30 13.30 12.95 13.10 0.15 -1.13% 13.05 66 13.10 646 11.70
2012-01-06 2884 9758933 2316 126405578 13.10 13.15 12.80 12.90 0.20 -1.53% 12.90 119 12.95 252 11.52
2012-01-09 2884 5262814 1395 68083244 12.95 13.00 12.80 13.00 0.10 0.78% 12.95 90 13.00 142 11.61
2012-01-10 2884 13464483 2783 176769732 13.10 13.25 13.00 13.15 0.15 1.15% 13.15 94 13.20 285 11.74
2012-01-11 2884 6644791 2379 87451683 13.25 13.30 13.10 13.10 0.05 -0.38% 13.10 120 13.15 329 11.70
2012-01-12 2884 5788539 1852 75952800 13.20 13.25 13.00 13.20 0.10 0.76% 13.15 179 13.20 530 11.79
2012-01-13 2884 11619159 2395 153009558 13.20 13.30 13.00 13.20 0.00 0% 13.10 56 13.20 328 11.79
2012-01-16 2884 7434240 1684 97687637 13.40 13.40 12.90 12.90 0.30 -2.27% 12.90 415 12.95 9 11.52
2012-01-17 2884 19176341 2483 247707729 12.90 13.00 12.80 12.95 0.05 0.39% 12.95 641 13.00 182 11.56
2012-01-18 2884 10798578 2494 139129860 13.05 13.05 12.70 12.70 0.25 -1.93% 12.70 72 12.80 61 11.34
2012-01-30 2884 16163655 3519 210312214 13.00 13.20 12.80 13.00 0.30 2.36% 12.95 95 13.00 1221 11.61
2012-01-31 2884 27825192 5151 376755580 13.15 13.90 13.00 13.90 0.90 6.92% 13.90 231 0.00 0 12.41
2012-02-01 2884 33616348 5306 486606183 14.15 14.75 14.05 14.65 0.75 5.4% 14.60 298 14.65 95 13.08
2012-02-02 2884 31799815 5893 474726560 14.65 15.15 14.60 15.00 0.35 2.39% 14.95 16 15.00 829 13.39
2012-02-03 2884 12619522 2275 189035132 15.00 15.05 14.75 15.05 0.05 0.33% 15.00 1766 15.05 145 13.44
2012-02-04 2884 24252143 4904 375081123 15.05 15.65 15.05 15.50 0.45 2.99% 15.50 5125 15.55 89 13.84
2012-02-06 2884 10955455 2491 168146636 15.55 15.60 15.20 15.40 0.10 -0.65% 15.35 23 15.40 26 13.75
2012-02-07 2884 12603754 3173 194136220 15.40 15.50 15.20 15.35 0.05 -0.32% 15.35 124 15.40 1015 13.71
2012-02-08 2884 15017810 2622 231295546 15.30 15.50 15.30 15.40 0.05 0.33% 15.35 1169 15.40 812 13.75
2012-02-09 2884 12081393 2708 187214226 15.60 15.60 15.35 15.50 0.10 0.65% 15.45 534 15.50 483 13.84
2012-02-10 2884 10605681 2073 162884897 15.45 15.60 15.25 15.35 0.15 -0.97% 15.30 339 15.35 69 13.71
2012-02-13 2884 10433746 2190 160318645 15.35 15.50 15.20 15.30 0.05 -0.33% 15.30 302 15.35 4 13.66
2012-02-14 2884 13951211 2692 210421904 15.50 15.50 14.90 15.05 0.25 -1.63% 15.05 494 15.10 75 13.44
2012-02-15 2884 29137780 5805 451323632 15.20 15.65 15.10 15.55 0.50 3.32% 15.50 450 15.55 93 13.88
2012-02-16 2884 12943805 2042 199639970 15.40 15.55 15.15 15.20 0.35 -2.25% 15.20 7 15.25 38 13.57
2012-02-17 2884 9035336 1988 138384573 15.40 15.50 15.10 15.20 0.00 0% 15.20 70 15.25 209 13.57
2012-02-20 2884 6390953 1580 97924565 15.40 15.50 15.20 15.30 0.10 0.66% 15.25 114 15.30 296 13.66
2012-02-21 2884 19170387 2857 285158144 15.15 15.20 14.70 14.95 0.35 -2.29% 14.90 174 14.95 1829 13.35
2012-02-22 2884 13912820 2693 210099242 14.80 15.30 14.80 15.30 0.35 2.34% 15.25 30 15.30 1328 13.66
2012-02-23 2884 4604295 1024 70191265 15.30 15.40 15.15 15.20 0.10 -0.65% 15.15 339 15.20 7 13.57
2012-02-24 2884 14794846 3319 228677179 15.45 15.65 15.20 15.65 0.45 2.96% 15.60 15 15.65 124 13.97
2012-02-29 2884 26993141 6150 431258656 15.75 16.10 15.75 16.10 0.45 2.88% 16.05 43 16.10 506 14.38
2012-03-01 2884 10762278 2612 172837798 16.15 16.15 15.85 16.10 0.00 0% 16.05 224 16.10 344 14.38
2012-03-02 2884 9710612 2529 156019292 16.20 16.30 15.85 16.10 0.00 0% 16.05 28 16.10 898 14.38
2012-03-03 2884 6639666 1487 104302422 15.90 15.95 15.60 15.75 0.35 -2.17% 15.70 92 15.75 4 14.06
2012-03-05 2884 10226997 1947 158896454 15.75 15.85 15.45 15.45 0.30 -1.9% 15.45 248 15.50 16 13.79
2012-03-06 2884 21452234 2672 332049473 15.60 15.70 15.15 15.45 0.00 0% 15.40 356 15.45 23 13.79
2012-03-07 2884 5365457 1492 82669695 15.40 15.55 15.25 15.55 0.10 0.65% 15.50 72 15.55 179 13.88
2012-03-08 2884 20854488 4596 333760858 15.65 16.35 15.60 16.00 0.45 2.89% 16.00 151 16.05 55 14.29
2012-03-09 2884 8802177 1990 139769678 16.00 16.10 15.75 15.85 0.15 -0.94% 15.85 325 15.90 473 14.15
2012-03-12 2884 23356556 5079 378121030 15.95 16.50 15.85 16.05 0.20 1.26% 16.05 53 16.10 50 14.33
2012-03-13 2884 58965942 10867 998044172 16.40 17.15 16.35 17.15 1.10 6.85% 17.10 43 17.15 2565 15.31
2012-03-14 2884 41025370 8806 708570514 17.35 17.60 16.95 16.95 0.20 -1.17% 16.95 1093 17.00 59 15.13
2012-03-15 2884 24436735 4853 420173495 17.05 17.45 17.00 17.00 0.05 0.29% 17.00 3373 17.05 23 15.18
2012-03-16 2884 13342640 3045 225027844 17.00 17.00 16.75 17.00 0.00 0% 16.95 26 17.00 984 15.18
2012-03-19 2884 11381564 2578 192072504 17.05 17.15 16.75 16.90 0.10 -0.59% 16.90 191 16.95 127 15.09
2012-03-20 2884 11761944 2562 195769760 16.90 16.90 16.55 16.60 0.30 -1.78% 16.60 4 16.65 87 14.82
2012-03-21 2884 14019148 3161 235206194 16.50 16.95 16.50 16.70 0.10 0.6% 16.70 528 16.75 86 14.91
2012-03-22 2884 22858856 4421 392994415 16.80 17.50 16.80 17.10 0.40 2.4% 17.10 196 17.15 174 15.27
2012-03-23 2884 10481199 2646 180141628 17.30 17.30 17.10 17.20 0.10 0.58% 17.15 388 17.20 85 15.36
2012-03-26 2884 14486342 3606 243008164 17.10 17.10 16.60 16.75 0.45 -2.62% 16.70 1261 16.75 143 14.96
2012-03-27 2884 10704662 2322 178492889 16.90 16.90 16.55 16.70 0.05 -0.3% 16.65 43 16.70 314 14.91
2012-03-28 2884 7082187 1593 117821106 16.95 16.95 16.50 16.55 0.15 -0.9% 16.55 106 16.60 341 21.78
2012-03-29 2884 14090361 3390 226931626 16.30 16.50 15.80 15.85 0.70 -4.23% 15.85 104 15.90 76 20.86
2012-03-30 2884 9954775 2515 159750941 15.85 16.25 15.70 16.20 0.35 2.21% 16.20 9 16.25 301 21.32
2012-04-02 2884 3772727 1214 60251842 16.00 16.15 15.90 15.90 0.30 -1.85% 15.90 136 15.95 123 20.92
2012-04-03 2884 6431218 1765 101256545 15.95 16.10 15.50 15.55 0.35 -2.2% 15.55 192 15.60 23 20.46
2012-04-05 2884 10279281 2825 154436116 15.20 15.25 14.85 15.00 0.55 -3.54% 14.95 742 15.00 83 19.74
2012-04-06 2884 8670398 2626 129942820 15.00 15.15 14.85 14.95 0.05 -0.33% 14.95 195 15.00 66 19.67
2012-04-09 2884 7948696 2070 117103746 14.65 14.80 14.60 14.75 0.20 -1.34% 14.75 12 14.80 1039 19.41
2012-04-10 2884 15343455 3090 233373930 15.00 15.40 14.95 15.10 0.35 2.37% 15.10 150 15.15 101 19.87
2012-04-11 2884 7489416 2148 113085296 15.00 15.25 14.90 15.05 0.05 -0.33% 15.05 481 15.10 16 19.80
2012-04-12 2884 11038060 2866 166286294 15.10 15.20 14.90 15.10 0.05 0.33% 15.10 5298 15.15 266 19.87
2012-04-13 2884 8232080 2180 125565496 15.30 15.40 15.15 15.40 0.30 1.99% 15.35 187 15.40 266 20.26
2012-04-16 2884 4608657 1381 70100785 15.20 15.40 15.05 15.40 0.00 0% 15.35 5 15.40 229 20.26
2012-04-17 2884 7110706 1886 108317518 15.35 15.45 15.15 15.15 0.25 -1.62% 15.15 356 15.20 146 19.93
2012-04-18 2884 10394303 2583 161733299 15.40 15.85 15.25 15.65 0.50 3.3% 15.65 56 15.70 294 20.59
2012-04-19 2884 20414240 3626 325639690 15.55 16.25 15.50 16.05 0.40 2.56% 16.00 1529 16.05 1146 21.12
2012-04-20 2884 16675165 2494 267398387 16.05 16.35 15.75 15.85 0.20 -1.25% 15.85 232 15.90 16 20.86
2012-04-23 2884 9363282 1454 148851862 15.70 16.00 15.70 16.00 0.15 0.95% 15.95 1 16.00 2207 21.05
2012-04-24 2884 4747230 1273 75316978 15.90 16.00 15.70 15.80 0.20 -1.25% 15.75 96 15.80 2 20.79
2012-04-25 2884 5007056 921 79781303 15.80 16.00 15.80 15.95 0.15 0.95% 15.90 183 15.95 421 20.99
2012-04-26 2884 3521419 954 55570735 16.00 16.00 15.60 15.75 0.20 -1.25% 15.70 10 15.75 54 20.72
2012-04-27 2884 5803824 1707 89562937 15.80 15.80 15.20 15.25 0.50 -3.17% 15.20 340 15.25 5 20.07
2012-04-30 2884 8277053 1955 127938209 15.20 15.70 15.20 15.50 0.25 1.64% 15.50 220 15.55 100 20.39
2012-05-02 2884 12559814 3189 200106824 15.60 16.10 15.60 16.00 0.50 3.23% 15.95 51 16.00 1579 21.05
2012-05-03 2884 4659925 1412 73488611 16.00 16.00 15.70 15.70 0.30 -1.88% 15.70 279 15.75 125 20.66
2012-05-04 2884 9321839 2958 147384794 15.60 16.00 15.55 15.80 0.10 0.64% 15.80 123 15.85 372 20.79
2012-05-07 2884 12294934 3488 188002335 15.60 15.60 15.15 15.25 0.55 -3.48% 15.20 305 15.25 63 20.07
2012-05-08 2884 4183033 1321 64152795 15.40 15.40 15.25 15.30 0.05 0.33% 15.25 360 15.30 96 20.13
2012-05-09 2884 4612631 1717 70166934 15.20 15.35 15.05 15.20 0.10 -0.65% 15.15 446 15.20 56 20.00
2012-05-10 2884 5729977 1636 88767330 15.35 15.60 15.30 15.60 0.40 2.63% 15.55 44 15.60 67 20.53
2012-05-11 2884 5715618 2343 87605992 15.50 15.60 15.20 15.30 0.30 -1.92% 15.25 348 15.30 28 20.13
2012-05-14 2884 7358293 1277 112868339 15.30 15.55 15.20 15.50 0.20 1.31% 15.45 1 15.50 99 20.39
2012-05-15 2884 2867883 1142 43866904 15.35 15.35 15.20 15.30 0.20 -1.29% 15.30 168 15.35 130 20.13
2012-05-16 2884 15442819 4741 227304387 15.15 15.30 14.25 14.30 1.00 -6.54% 14.30 153 14.35 54 18.82
2012-05-17 2884 12700578 3655 186823604 14.50 15.00 14.40 14.90 0.60 4.2% 14.85 992 14.90 14 16.56
2012-05-18 2884 10976426 2693 160958885 14.55 14.80 14.45 14.55 0.35 -2.35% 14.50 274 14.55 89 16.17
2012-05-21 2884 11023193 3007 162507356 14.60 14.90 14.55 14.60 0.05 0.34% 14.55 406 14.60 172 16.22
2012-05-22 2884 5695750 2290 84736573 14.70 15.00 14.70 14.95 0.35 2.4% 14.95 159 15.00 292 16.61
2012-05-23 2884 8869199 2628 129328505 14.80 14.80 14.40 14.55 0.40 -2.68% 14.55 52 14.60 258 16.17
2012-05-24 2884 7945827 2131 116586851 14.55 14.85 14.45 14.75 0.20 1.37% 14.70 37 14.75 27 16.39
2012-05-25 2884 3347005 1262 48695509 14.65 14.75 14.45 14.50 0.25 -1.69% 14.45 291 14.50 563 16.11
2012-05-28 2884 3918450 1657 57463000 14.55 14.80 14.45 14.70 0.20 1.38% 14.65 15 14.70 202 16.33
2012-05-29 2884 8099479 2039 122097385 14.95 15.30 14.80 15.05 0.35 2.38% 15.05 39 15.10 226 16.72
2012-05-30 2884 10704667 2707 160218446 15.10 15.20 14.75 15.05 0.00 0% 15.00 296 15.05 8 16.72
2012-05-31 2884 17557500 3499 260750391 14.75 15.00 14.55 15.00 0.05 -0.33% 14.95 44 15.00 85 16.67
2012-06-01 2884 7497397 2474 109436418 14.75 14.80 14.50 14.50 0.50 -3.33% 14.50 351 14.60 93 16.11
2012-06-04 2884 16364342 3369 225577788 14.10 14.10 13.50 13.60 0.90 -6.21% 13.60 347 13.65 24 15.11
2012-06-05 2884 8631533 2238 120465399 14.00 14.10 13.80 14.00 0.40 2.94% 13.95 426 14.00 789 15.56
2012-06-06 2884 10445310 2131 146162240 14.00 14.10 13.85 14.00 0.00 0% 13.95 200 14.00 1024 15.56
2012-06-07 2884 12501117 2938 173957181 14.20 14.20 13.60 13.95 0.05 -0.36% 13.90 6 13.95 463 15.50
2012-06-08 2884 13665925 3041 192521634 14.00 14.20 13.95 14.10 0.15 1.08% 14.05 395 14.10 138 15.67
2012-06-11 2884 11595533 2745 167835343 14.35 14.60 14.35 14.55 0.45 3.19% 14.55 123 14.60 84 16.17
2012-06-12 2884 9067000 1996 130567650 14.30 14.60 14.20 14.45 0.10 -0.69% 14.40 346 14.45 87 16.06
2012-06-13 2884 7630458 2570 111737838 14.30 14.90 14.30 14.85 0.40 2.77% 14.80 143 14.85 14 16.50
2012-06-14 2884 5416695 1599 80414078 14.95 14.95 14.70 14.85 0.00 0% 14.85 503 14.90 379 16.50
2012-06-15 2884 8276456 2382 124393822 14.95 15.20 14.90 15.20 0.35 2.36% 15.15 27 15.20 722 16.89
2012-06-18 2884 10478581 3470 163425938 15.60 15.70 15.40 15.65 0.45 2.96% 15.60 240 15.65 31 17.39
2012-06-19 2884 4252953 1610 65611612 15.65 15.65 15.25 15.35 0.30 -1.92% 15.30 212 15.35 409 17.06
2012-06-20 2884 4363396 1238 67411776 15.40 15.55 15.40 15.55 0.20 1.3% 15.50 36 15.55 192 17.28
2012-06-21 2884 3422005 1446 52327418 15.30 15.40 15.20 15.30 0.25 -1.61% 15.30 6 15.35 357 17.00
2012-06-22 2884 4625912 1882 69497280 15.10 15.15 14.90 15.00 0.30 -1.96% 15.00 197 15.05 2 16.67
2012-06-25 2884 4247763 1562 63016876 15.20 15.20 14.75 14.75 0.25 -1.67% 14.75 545 14.80 10 16.39
2012-06-26 2884 3683764 1338 55196012 14.75 15.15 14.70 15.15 0.40 2.71% 15.10 60 15.15 384 16.83
2012-06-27 2884 7920338 2164 120472759 15.10 15.35 14.90 15.20 0.05 0.33% 15.20 536 15.25 143 16.89
2012-06-28 2884 6458796 1376 98561595 15.30 15.35 15.15 15.25 0.05 0.33% 15.25 19 15.30 71 16.94
2012-06-29 2884 9858865 1903 150959076 15.20 15.45 15.15 15.30 0.05 0.33% 15.30 370 15.35 12 17.00
2012-07-02 2884 5745307 2261 89253823 15.55 15.60 15.45 15.50 0.20 1.31% 15.50 101 15.55 36 17.22
2012-07-03 2884 7435076 1848 116230923 15.60 15.70 15.50 15.60 0.10 0.65% 15.55 109 15.60 383 17.33
2012-07-04 2884 21926376 5407 353029521 15.75 16.30 15.70 16.30 0.70 4.49% 16.25 164 16.30 1000 18.11
2012-07-05 2884 5390667 1520 86961472 16.30 16.30 16.05 16.10 0.20 -1.23% 16.05 609 16.10 601 17.89
2012-07-06 2884 8432032 1861 133881499 16.10 16.15 15.70 16.00 0.10 -0.62% 15.95 12 16.00 367 17.78
2012-07-09 2884 8090061 2632 130680829 15.90 16.30 15.80 16.30 0.30 1.88% 16.25 77 16.30 726 18.11
2012-07-10 2884 6237857 1995 100748283 16.30 16.30 15.95 16.20 0.10 -0.61% 16.15 417 16.20 413 18.00
2012-07-11 2884 16054015 3328 263999326 16.15 16.65 16.10 16.60 0.40 2.47% 16.55 70 16.60 722 18.44
2012-07-12 2884 20217990 4568 328240413 16.60 16.60 16.00 16.05 0.55 -3.31% 16.05 60 16.10 12 17.83
2012-07-13 2884 21898845 3734 342802822 15.90 16.10 15.40 15.55 0.50 -3.12% 15.55 22 15.60 1233 17.28
2012-07-16 2884 9643550 2079 148949393 15.65 15.65 15.30 15.50 0.05 -0.32% 15.45 3 15.50 202 17.22
2012-07-17 2884 8367761 2182 130712513 15.50 15.70 15.40 15.70 0.20 1.29% 15.65 41 15.70 24 17.44
2012-07-18 2884 9544907 2437 149450735 15.75 15.75 15.55 15.65 0.05 -0.32% 15.65 163 15.70 330 17.39
2012-07-19 2884 11842268 2948 186747983 15.75 15.85 15.65 15.70 0.05 0.32% 15.65 122 15.70 102 17.44
2012-07-20 2884 3619608 875 56668553 15.60 15.75 15.55 15.75 0.05 0.32% 15.70 120 15.75 473 17.50
2012-07-23 2884 8149385 2162 124983930 15.60 15.60 15.20 15.40 0.35 -2.22% 15.40 16 15.45 342 17.11
2012-07-24 2884 4841387 1183 73980179 15.20 15.40 15.20 15.35 0.05 -0.32% 15.30 371 15.35 4 17.06
2012-07-25 2884 12673299 2958 198181234 15.25 15.75 15.20 15.60 0.25 1.63% 15.60 300 15.65 21 17.33
2012-07-26 2884 17497827 3568 276079746 15.70 15.95 15.60 15.60 0.00 0% 15.60 379 15.70 5 17.33
2012-07-27 2884 13873892 3374 221884693 15.85 16.20 15.70 16.20 0.60 3.85% 16.15 61 16.20 739 18.00
2012-07-30 2884 24170776 5619 402400313 16.35 16.90 16.25 16.45 0.25 1.54% 16.45 413 16.50 115 18.28
2012-07-31 2884 13398822 2254 220896916 16.50 16.65 16.35 16.45 0.00 0% 16.40 236 16.45 399 18.28
2012-08-01 2884 8261205 1767 135650303 16.45 16.55 16.30 16.40 0.05 -0.3% 16.40 17 16.45 428 18.22
2012-08-03 2884 5643592 1777 91752156 16.15 16.40 16.15 16.20 0.20 -1.22% 16.20 5 16.25 2002 18.00
2012-08-06 2884 23679050 3810 396796011 16.50 16.90 16.50 16.75 0.55 3.4% 16.70 197 16.75 156 18.61
2012-08-07 2884 31072633 4938 527903559 17.00 17.10 16.80 16.80 0.05 0.3% 16.80 197 16.85 144 18.67
2012-08-08 2884 13781623 3856 230885324 17.00 17.00 16.50 16.60 0.20 -1.19% 16.60 264 16.65 117 18.44
2012-08-09 2884 15360062 3537 257410026 16.60 16.90 16.60 16.85 0.25 1.51% 16.85 107 16.90 810 18.72
2012-08-10 2884 17026789 3584 288533610 16.85 17.05 16.80 17.00 0.15 0.89% 16.95 25 17.00 524 18.89
2012-08-13 2884 15762217 1510 264992378 17.00 17.00 16.80 16.85 0.15 -0.88% 16.80 455 16.85 166 18.72
2012-08-14 2884 23556928 3750 398570305 16.80 17.00 16.80 17.00 0.15 0.89% 16.95 16 17.00 2294 18.89
2012-08-15 2884 22109160 2999 373186217 17.00 17.00 16.80 16.90 0.10 -0.59% 16.85 295 16.90 1330 18.78
2012-08-16 2884 32103206 4995 510580656 16.00 16.05 15.70 15.70 0.00 -7.1% 15.70 1049 15.75 100 18.26
2012-08-17 2884 20954240 2699 331980182 15.90 15.95 15.75 15.85 0.15 0.96% 15.80 1333 15.85 858 18.43
2012-08-20 2884 13829689 1207 220164780 16.00 16.00 15.85 15.95 0.10 0.63% 15.90 12 15.95 448 18.55
2012-08-21 2884 19997072 3213 323420797 16.10 16.30 16.00 16.20 0.25 1.57% 16.15 623 16.20 994 18.84
2012-08-22 2884 14415443 3786 236786051 16.40 16.55 16.25 16.55 0.35 2.16% 16.50 68 16.55 58 19.24
2012-08-23 2884 31579313 5024 533658218 16.65 17.05 16.65 16.95 0.40 2.42% 16.90 37 16.95 229 19.71
2012-08-24 2884 10443771 1811 175562686 16.90 16.95 16.70 16.80 0.15 -0.88% 16.80 162 16.85 252 19.53
2012-08-27 2884 5839058 1443 97681357 17.00 17.00 16.60 16.75 0.05 -0.3% 16.70 8 16.75 154 19.48
2012-08-28 2884 5695781 1439 94406183 16.70 16.75 16.50 16.50 0.25 -1.49% 16.50 281 16.55 40 17.93
2012-08-29 2884 9450804 1820 155951608 16.50 16.65 16.40 16.50 0.00 0% 16.45 253 16.50 1493 17.93
2012-08-30 2884 17241400 3161 284536130 16.55 16.70 16.35 16.60 0.10 0.61% 16.60 269 16.65 138 18.04
2012-08-31 2884 14451017 2323 242185275 16.65 16.85 16.60 16.70 0.10 0.6% 16.70 224 16.75 345 18.15
2012-09-03 2884 12717334 2047 214340978 16.90 16.95 16.70 16.85 0.15 0.9% 16.80 346 16.85 1407 18.32
2012-09-04 2884 6917086 1580 115868730 16.70 16.85 16.65 16.75 0.10 -0.59% 16.75 135 16.80 32 18.21
2012-09-05 2884 15076783 3489 246825637 16.50 16.60 16.25 16.40 0.35 -2.09% 16.40 717 16.45 827 17.83
2012-09-06 2884 5074128 1612 83581544 16.40 16.60 16.40 16.45 0.05 0.3% 16.45 394 16.50 560 17.88
2012-09-07 2884 8336907 1666 139520291 16.75 16.80 16.65 16.75 0.30 1.82% 16.70 13 16.75 2168 18.21
2012-09-10 2884 6692975 1535 112102621 16.80 16.85 16.70 16.75 0.00 0% 16.70 172 16.75 2078 18.21
2012-09-11 2884 3218019 1306 53848555 16.75 16.85 16.60 16.65 0.10 -0.6% 16.60 44 16.65 357 18.10
2012-09-12 2884 12305517 1521 206722517 16.75 16.90 16.70 16.80 0.15 0.9% 16.75 303 16.80 418 18.26
2012-09-13 2884 6794391 2068 114895121 16.85 17.00 16.80 16.95 0.15 0.89% 16.90 381 16.95 153 18.42
2012-09-14 2884 20688158 4166 355377106 17.10 17.35 17.00 17.35 0.40 2.36% 17.30 77 17.35 757 18.86
2012-09-17 2884 16384171 3124 285817329 17.50 17.60 17.20 17.25 0.10 -0.58% 17.20 519 17.25 33 18.75
2012-09-18 2884 11346526 2481 194256292 17.45 17.45 16.95 17.00 0.25 -1.45% 16.95 964 17.00 138 18.48
2012-09-19 2884 7999023 1775 135821875 17.10 17.15 16.90 17.00 0.00 0% 16.95 467 17.00 2609 18.48
2012-09-20 2884 9851618 2410 166012892 17.05 17.15 16.70 16.75 0.25 -1.47% 16.70 1532 16.75 587 18.21
2012-09-21 2884 9823545 2481 163901656 16.75 16.85 16.50 16.60 0.15 -0.9% 16.55 796 16.60 572 18.24
2012-09-24 2884 11991496 2681 196494354 16.55 16.60 16.30 16.45 0.15 -0.9% 16.40 85 16.45 713 18.08
2012-09-25 2884 9762944 3314 162948459 16.50 16.80 16.50 16.70 0.25 1.52% 16.70 82 16.75 175 18.35
2012-09-26 2884 6205067 1545 102774913 16.70 16.75 16.45 16.65 0.05 -0.3% 16.60 18 16.65 3192 18.30
2012-09-27 2884 5563368 1851 92011438 16.50 16.65 16.45 16.55 0.10 -0.6% 16.50 379 16.55 352 18.19
2012-09-28 2884 5277574 1353 87236096 16.60 16.60 16.45 16.60 0.05 0.3% 16.55 346 16.60 252 18.24
2012-10-01 2884 5765895 1365 94587641 16.45 16.55 16.35 16.40 0.20 -1.2% 16.35 1126 16.40 574 18.02
2012-10-02 2884 6110948 2235 100422898 16.40 16.55 16.35 16.45 0.05 0.3% 16.40 531 16.45 86 18.08
2012-10-03 2884 7059435 1845 114949785 16.40 16.40 16.20 16.25 0.20 -1.22% 16.25 599 16.30 269 17.86
2012-10-04 2884 5147279 1534 83883569 16.25 16.40 16.20 16.30 0.05 0.31% 16.30 42 16.35 425 17.91
2012-10-05 2884 6076934 2089 99722449 16.30 16.50 16.30 16.35 0.05 0.31% 16.30 408 16.35 489 17.97
2012-10-08 2884 3546146 1598 57912350 16.50 16.50 16.25 16.30 0.05 -0.31% 16.30 78 16.35 775 17.91
2012-10-09 2884 6635839 1741 109123141 16.30 16.55 16.30 16.40 0.10 0.61% 16.35 108 16.40 462 18.02
2012-10-11 2884 10751960 2955 171766793 16.25 16.30 15.80 15.90 0.50 -3.05% 15.90 170 15.95 80 17.47
2012-10-12 2884 6498346 1667 103121134 15.95 16.00 15.75 15.90 0.00 0% 15.85 132 15.90 870 17.47
2012-10-15 2884 8121567 1273 128578893 15.95 16.00 15.70 15.80 0.10 -0.63% 15.75 301 15.80 369 17.36
2012-10-16 2884 9772978 1978 154572824 15.90 16.15 15.90 16.10 0.30 1.9% 16.05 180 16.10 205 17.69
2012-10-17 2884 8218070 1251 130707907 16.25 16.25 15.95 16.15 0.05 0.31% 16.10 101 16.15 195 17.75
2012-10-18 2884 38689674 4023 609975984 15.80 15.80 15.70 15.80 0.35 -2.17% 15.75 604 15.80 67 17.36
2012-10-19 2884 12712919 2510 199801257 15.75 15.80 15.60 15.60 0.20 -1.27% 15.60 960 15.65 69 17.14
2012-10-22 2884 15895525 2286 246593999 15.50 15.65 15.45 15.45 0.15 -0.96% 15.45 278 15.50 232 16.98
2012-10-23 2884 11224055 2471 172444597 15.45 15.50 15.25 15.30 0.15 -0.97% 15.25 1015 15.30 181 16.81
2012-10-24 2884 16747595 2026 255578079 15.20 15.40 15.15 15.30 0.00 0% 15.30 1147 15.35 232 16.81
2012-10-25 2884 9441842 1757 144298722 15.30 15.35 15.20 15.20 0.10 -0.65% 15.20 621 15.25 271 16.70
2012-10-26 2884 14054946 2682 212051840 15.35 15.35 14.90 14.95 0.25 -1.64% 14.90 598 14.95 17 16.99
2012-10-29 2884 14041871 2444 207919940 14.95 14.95 14.60 14.60 0.35 -2.34% 14.60 416 14.65 29 16.59
2012-10-30 2884 21805592 4007 320735032 14.70 14.95 14.70 14.75 0.15 1.03% 14.75 665 14.80 180 16.76
2012-10-31 2884 12868801 2344 188658792 14.85 14.85 14.55 14.65 0.10 -0.68% 14.65 416 14.70 335 16.65
2012-11-01 2884 19134702 4139 276180782 14.65 14.65 14.30 14.55 0.10 -0.68% 14.55 285 14.60 648 16.53
2012-11-02 2884 12538379 2957 185613833 14.55 15.05 14.55 15.05 0.50 3.44% 15.00 21 15.05 522 17.10
2012-11-05 2884 5876991 2047 87736305 15.05 15.05 14.80 15.05 0.00 0% 15.00 104 15.05 37 17.10
2012-11-06 2884 16243210 2274 242650862 15.05 15.30 14.95 15.25 0.20 1.33% 15.20 301 15.25 461 17.33
2012-11-07 2884 17624322 2595 270424443 15.30 15.45 15.25 15.45 0.20 1.31% 15.40 22 15.45 424 17.56
2012-11-08 2884 12136491 2436 183782129 15.20 15.35 15.00 15.20 0.25 -1.62% 15.15 40 15.20 337 17.27
2012-11-09 2884 10452426 1962 158287717 15.05 15.35 14.95 15.20 0.00 0% 15.20 661 15.25 764 17.27
2012-11-12 2884 5095896 1525 77125716 15.20 15.25 15.05 15.05 0.15 -0.99% 15.05 332 15.10 453 17.10
2012-11-13 2884 9438461 2707 139633236 15.05 15.05 14.65 14.70 0.35 -2.33% 14.65 425 14.70 505 16.70
2012-11-14 2884 6741141 1788 98912227 14.70 14.85 14.55 14.75 0.05 0.34% 14.75 72 14.80 10 15.05
2012-11-15 2884 11979847 2973 174257291 14.70 14.70 14.45 14.60 0.15 -1.02% 14.60 221 14.65 358 14.90
2012-11-16 2884 12609024 3418 182298345 14.50 14.70 14.30 14.40 0.20 -1.37% 14.35 262 14.40 216 14.69
2012-11-19 2884 8794676 1906 127603423 14.50 14.65 14.40 14.40 0.00 0% 14.40 777 14.45 3 14.69
2012-11-20 2884 9930348 2960 146085519 14.55 14.90 14.45 14.75 0.35 2.43% 14.70 576 14.75 217 15.05
2012-11-21 2884 11544731 3155 169577966 14.70 14.85 14.45 14.55 0.20 -1.36% 14.50 512 14.55 188 14.85
2012-11-22 2884 20054918 4016 297268131 14.60 15.00 14.60 14.65 0.10 0.69% 14.65 1171 14.70 13 14.95
2012-11-23 2884 22486172 5553 339681633 14.90 15.25 14.90 15.25 0.60 4.1% 15.20 453 15.25 291 15.56
2012-11-26 2884 15409074 3481 238297775 15.40 15.55 15.35 15.55 0.30 1.97% 15.50 174 15.55 351 15.87
2012-11-27 2884 21064116 3774 328266990 15.65 15.65 15.45 15.55 0.00 0% 15.50 100 15.55 143 15.87
2012-11-28 2884 12635367 1987 196183293 15.55 15.60 15.45 15.60 0.05 0.32% 15.55 19 15.60 925 15.92
2012-11-29 2884 15675938 2969 246105613 15.65 15.75 15.60 15.70 0.10 0.64% 15.65 184 15.70 134 16.02
2012-11-30 2884 15215501 3601 241220416 15.55 16.05 15.55 16.05 0.35 2.23% 15.85 23 16.05 110 16.38
2012-12-03 2884 11355081 2980 182046067 16.00 16.20 15.85 16.00 0.05 -0.31% 15.95 7 16.00 113 16.33
2012-12-04 2884 6461983 2030 102615850 15.90 16.00 15.80 15.85 0.15 -0.94% 15.80 1088 15.85 335 16.17
2012-12-05 2884 8659156 2870 139190088 15.85 16.20 15.80 16.20 0.35 2.21% 16.15 22 16.20 1140 16.53
2012-12-06 2884 12374451 2564 200797940 16.20 16.30 16.10 16.30 0.10 0.62% 16.25 137 16.30 931 16.63
2012-12-07 2884 15369396 2194 249773507 16.20 16.40 16.15 16.35 0.05 0.31% 16.30 2 16.35 499 16.68
2012-12-10 2884 6920853 1335 111824925 16.35 16.35 16.00 16.15 0.20 -1.22% 16.10 80 16.15 150 16.48
2012-12-11 2884 12938598 3429 209684544 16.10 16.35 16.10 16.35 0.20 1.24% 16.30 1 16.35 273 16.68
2012-12-12 2884 11917788 3687 196854045 16.50 16.60 16.45 16.60 0.25 1.53% 16.55 518 16.60 359 16.94
2012-12-13 2884 7184260 1941 119662446 16.70 16.75 16.50 16.75 0.15 0.9% 16.70 4 16.75 398 17.09
2012-12-14 2884 13900413 2685 230343777 16.75 16.75 16.40 16.50 0.25 -1.49% 16.45 118 16.50 1392 16.84
2012-12-17 2884 7216041 1955 118577611 16.40 16.50 16.35 16.45 0.05 -0.3% 16.40 72 16.45 109 16.79
2012-12-18 2884 3841219 1394 63423353 16.45 16.60 16.40 16.60 0.15 0.91% 16.55 26 16.60 654 16.94
2012-12-19 2884 11356872 2395 187325822 16.75 16.75 16.40 16.50 0.10 -0.6% 16.45 287 16.50 11795 16.84
2012-12-20 2884 27546397 5611 440234251 16.50 16.50 15.75 15.95 0.55 -3.33% 15.90 119 15.95 429 16.28
2012-12-21 2884 10525966 2638 166763131 15.95 16.00 15.75 15.85 0.10 -0.63% 15.85 46 15.90 94 16.17
2012-12-22 2884 1525820 478 24380256 15.90 16.05 15.85 16.00 0.15 0.95% 16.00 279 16.05 244 16.33
2012-12-24 2884 3633585 827 57950594 16.10 16.10 15.80 16.00 0.00 0% 15.95 5 16.00 147 16.33
2012-12-25 2884 4155437 1283 66701346 16.00 16.15 15.85 16.15 0.15 0.94% 16.10 181 16.15 24 16.48
2012-12-26 2884 7314250 1892 117103100 16.15 16.20 15.95 16.00 0.15 -0.93% 15.95 325 16.00 316 16.33
2012-12-27 2884 4572490 1166 73207190 16.00 16.10 15.90 16.10 0.10 0.63% 16.00 620 16.10 725 16.43
2012-12-28 2884 6097548 1745 98908322 16.25 16.30 16.05 16.25 0.15 0.93% 16.20 723 16.25 172 16.58