元大金(2885)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　14.90
0
0%		15.30
0.4
2.68%		15.30
0
0%		15.25
-0.05
-0.33%		15.15
-0.1
-0.66%		 　15.10
-0.05
-0.33%		15.85
0.75
4.97%		15.60
-0.25
-1.58%		15.75
0.15
0.96%		15.55
-0.2
-1.27%		 　15.30
-0.25
-1.61%		15.80
0.5
3.27%		15.65
-0.15
-0.95%		 　　　　　　　　　　16.40
0.75
4.79%		16.70
0.3
1.83%		15.58
2 月16.95
0.25
1.5%		17.00
0.05
0.29%		17.05
0.05
0.29%		17.70
0.65
3.81%		 17.40
-0.3
-1.69%		17.10
-0.3
-1.72%		17.40
0.3
1.75%		17.40
0
0%		17.20
-0.2
-1.15%		 　17.30
0.1
0.58%		16.95
-0.35
-2.02%		17.25
0.3
1.77%		17.00
-0.25
-1.45%		17.00
0
0%		 　17.05
0.05
0.29%		16.75
-0.3
-1.76%		17.00
0.25
1.49%		16.85
-0.15
-0.88%		17.00
0.15
0.89%		 　　　17.35
0.35
2.06%		 17.15
3 月17.10
-0.25
-1.44%		17.25
0.15
0.88%		17.15
-0.1
-0.58%		 16.75
-0.4
-2.33%		16.55
-0.2
-1.19%		16.40
-0.15
-0.91%		16.80
0.4
2.44%		16.65
-0.15
-0.89%		 　16.35
-0.3
-1.8%		16.80
0.45
2.75%		16.80
0
0%		16.95
0.15
0.89%		17.00
0.05
0.29%		 　16.65
-0.35
-2.06%		16.40
-0.25
-1.5%		16.20
-0.2
-1.22%		16.30
0.1
0.62%		16.30
0
0%		 　16.00
-0.3
-1.84%		16.25
0.25
1.56%		16.15
-0.1
-0.62%		15.25
-0.9
-5.57%		15.35
0.1
0.66%		 16.43
4 月　15.00
-0.35
-2.28%		14.85
-0.15
-1%		 14.35
-0.5
-3.37%		14.55
0.2
1.39%		 　14.40
-0.15
-1.03%		14.50
0.1
0.69%		14.35
-0.15
-1.03%		14.65
0.3
2.09%		14.90
0.25
1.71%		 　14.45
-0.45
-3.02%		14.25
-0.2
-1.38%		14.30
0.05
0.35%		14.30
0
0%		14.20
-0.1
-0.7%		 　14.10
-0.1
-0.7%		13.95
-0.15
-1.06%		13.90
-0.05
-0.36%		13.90
0
0%		14.00
0.1
0.72%		 　14.00
0
0%		 14.32
5 月　14.10
0.1
0.71%		13.95
-0.15
-1.06%		14.10
0.15
1.08%		 　13.70
-0.4
-2.84%		13.65
-0.05
-0.36%		13.35
-0.3
-2.2%		13.40
0.05
0.37%		13.15
-0.25
-1.87%		 　12.95
-0.2
-1.52%		12.60
-0.35
-2.7%		12.50
-0.1
-0.79%		12.95
0.45
3.6%		12.50
-0.45
-3.47%		 　12.55
0.05
0.4%		12.75
0.2
1.59%		12.55
-0.2
-1.57%		12.70
0.15
1.2%		12.85
0.15
1.18%		 　13.25
0.4
3.11%		13.85
0.6
4.53%		13.40
-0.45
-3.25%		13.15
-0.25
-1.87%		13.17
6 月12.85
-0.3
-2.28%		 　12.40
-0.45
-3.5%		12.75
0.35
2.82%		13.00
0.25
1.96%		12.95
-0.05
-0.38%		13.00
0.05
0.39%		 　13.45
0.45
3.46%		13.20
-0.25
-1.86%		13.15
-0.05
-0.38%		13.05
-0.1
-0.76%		13.50
0.45
3.45%		 　13.70
0.2
1.48%		13.40
-0.3
-2.19%		13.70
0.3
2.24%		13.45
-0.25
-1.82%		13.20
-0.25
-1.86%		 　13.10
-0.1
-0.76%		13.15
0.05
0.38%		13.10
-0.05
-0.38%		13.20
0.1
0.76%		13.55
0.35
2.65%		 13.23
7 月　13.80
0.25
1.85%		14.20
0.4
2.9%		14.00
-0.2
-1.41%		14.00
0
0%		14.05
0.05
0.36%		 　13.90
-0.15
-1.07%		13.90
0
0%		13.85
-0.05
-0.36%		13.65
-0.2
-1.44%		13.60
-0.05
-0.37%		 　13.60
0
0%		13.90
0.3
2.21%		13.55
-0.35
-2.52%		13.70
0.15
1.11%		13.65
-0.05
-0.36%		 　13.10
-0.55
-4.03%		13.10
0
0%		13.05
-0.05
-0.38%		13.10
0.05
0.38%		13.75
0.65
4.96%		 　13.85
0.1
0.73%		14.00
0.15
1.08%		13.68
8 月14.00
0
0%		 13.75
-0.25
-1.79%		 　14.05
0.3
2.18%		14.05
0
0%		14.05
0
0%		14.40
0.35
2.49%		14.35
-0.05
-0.35%		 　14.15
-0.2
-1.39%		14.40
0.25
1.77%		14.45
0.05
0.35%		14.65
0.2
1.38%		14.60
-0.05
-0.34%		 　14.30
-0.3
-2.05%		14.55
0.25
1.75%		14.65
0.1
0.69%		14.70
0.05
0.34%		14.60
-0.1
-0.68%		 　14.20
-0.4
-2.74%		13.90
-0.3
-2.11%		13.90
0
0%		13.80
-0.1
-0.72%		13.90
0.1
0.72%		14.22
9 月 　13.90
0
0%		13.65
-0.25
-1.8%		13.50
-0.15
-1.1%		13.55
0.05
0.37%		13.85
0.3
2.21%		 　13.85
0
0%		13.90
0.05
0.36%		14.00
0.1
0.72%		14.15
0.15
1.07%		15.10
0.95
6.71%		 　15.65
0.55
3.64%		15.65
0
0%		15.85
0.2
1.28%		15.60
-0.25
-1.58%		15.70
0.1
0.64%		 　15.40
-0.3
-1.91%		15.30
-0.1
-0.65%		15.10
-0.2
-1.31%		15.20
0.1
0.66%		15.40
0.2
1.32%		 14.77
10 月15.25
-0.15
-0.97%		15.40
0.15
0.98%		15.25
-0.15
-0.97%		15.40
0.15
0.98%		15.30
-0.1
-0.65%		 　14.90
-0.4
-2.61%		14.85
-0.05
-0.34%		 14.35
-0.5
-3.37%		14.10
-0.25
-1.74%		 　14.25
0.15
1.06%		14.10
-0.15
-1.05%		14.15
0.05
0.35%		14.15
0
0%		14.00
-0.15
-1.06%		 　13.90
-0.1
-0.71%		13.75
-0.15
-1.08%		13.75
0
0%		13.55
-0.2
-1.45%		13.00
-0.55
-4.06%		 　13.00
0
0%		13.45
0.45
3.46%		13.20
-0.25
-1.86%		14.2
11 月13.15
-0.05
-0.38%		13.75
0.6
4.56%		 　13.55
-0.2
-1.45%		13.70
0.15
1.11%		13.80
0.1
0.73%		13.50
-0.3
-2.17%		13.55
0.05
0.37%		 　13.70
0.15
1.11%		13.40
-0.3
-2.19%		13.55
0.15
1.12%		13.35
-0.2
-1.48%		13.25
-0.1
-0.75%		 　13.30
0.05
0.38%		13.40
0.1
0.75%		13.15
-0.25
-1.87%		13.25
0.1
0.76%		13.85
0.6
4.53%		 　14.25
0.4
2.89%		14.55
0.3
2.11%		14.70
0.15
1.03%		14.80
0.1
0.68%		14.70
-0.1
-0.68%		 13.77
12 月　　14.80
0.1
0.68%		14.70
-0.1
-0.68%		14.70
0
0%		14.80
0.1
0.68%		14.75
-0.05
-0.34%		 　14.70
-0.05
-0.34%		14.90
0.2
1.36%		15.20
0.3
2.01%		15.30
0.1
0.66%		15.00
-0.3
-1.96%		 　14.90
-0.1
-0.67%		14.95
0.05
0.34%		15.00
0.05
0.33%		14.85
-0.15
-1%		14.65
-0.2
-1.35%		14.90
0.25
1.71%		 14.85
-0.05
-0.34%		15.10
0.25
1.68%		14.95
-0.15
-0.99%		14.95
0
0%		14.95
0
0%		　　　14.89

說明:最高漲幅:6.71%最低跌幅:-5.57% 最高價:17.70最低價:12.40平均價:14.59,灰色底表示週末,漲127天(29.45)元,跌151天(-33.8)元,平盤31天
7%=1,5%=7,4%=4,3%=14,2%=27,1%=51,0%=54,-0%=1,-1%=5,-2%=16,-3%=21,-4%=45,-5%=63,

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 2885 12812359 2573 193318066 15.50 15.50 14.90 14.90 0.55 0% 14.90 397 14.95 51 9.25
2012-01-03 2885 25734135 3610 393422963 15.00 15.40 15.00 15.30 0.40 2.68% 15.25 446 15.30 648 9.50
2012-01-04 2885 19943194 3476 305713757 15.40 15.50 15.20 15.30 0.00 0% 15.25 412 15.30 386 9.50
2012-01-05 2885 28788806 3640 437048344 15.30 15.30 15.10 15.25 0.05 -0.33% 15.20 1239 15.25 93 9.47
2012-01-06 2885 23180392 3178 349674232 15.20 15.20 14.95 15.15 0.10 -0.66% 15.10 232 15.15 1550 9.41
2012-01-09 2885 14373527 2433 216075597 15.00 15.10 14.90 15.10 0.05 -0.33% 15.10 678 15.15 878 9.38
2012-01-10 2885 57538205 7977 892896364 15.20 15.85 15.15 15.85 0.75 4.97% 15.80 281 15.85 1135 9.84
2012-01-11 2885 29008031 6080 455845130 15.85 15.90 15.60 15.60 0.25 -1.58% 15.60 1456 15.65 28 9.69
2012-01-12 2885 43931546 6705 692948805 15.70 15.85 15.65 15.75 0.15 0.96% 15.70 583 15.75 342 9.78
2012-01-13 2885 45681339 7819 723805812 15.85 16.05 15.55 15.55 0.20 -1.27% 15.50 738 15.55 916 9.66
2012-01-16 2885 23162442 4125 358729665 15.95 16.00 15.20 15.30 0.25 -1.61% 15.25 416 15.30 161 9.50
2012-01-17 2885 18953822 3930 295809485 15.50 15.80 15.30 15.80 0.50 3.27% 15.75 471 15.80 2234 9.81
2012-01-18 2885 23998140 3192 376851911 15.85 15.90 15.60 15.65 0.15 -0.95% 15.60 878 15.65 178 9.72
2012-01-30 2885 62076066 8204 1015354756 16.10 16.60 16.00 16.40 0.75 4.79% 16.35 303 16.40 84 10.19
2012-01-31 2885 62698654 10049 1048671403 16.40 16.95 16.35 16.70 0.30 1.83% 16.70 145 16.75 679 10.37
2012-02-01 2885 57559188 8907 977964813 16.90 17.10 16.70 16.95 0.25 1.5% 16.90 542 16.95 205 10.53
2012-02-02 2885 42441333 8124 726854273 17.10 17.35 16.95 17.00 0.05 0.29% 17.00 3011 17.05 19 10.56
2012-02-03 2885 36603763 5907 626068022 17.20 17.25 16.95 17.05 0.05 0.29% 17.00 1429 17.05 11 10.59
2012-02-04 2885 72209162 14452 1271772717 17.30 17.95 17.25 17.70 0.65 3.81% 17.70 2305 17.75 174 10.99
2012-02-06 2885 31108674 6628 543154292 17.65 17.65 17.30 17.40 0.30 -1.69% 17.35 355 17.40 182 10.81
2012-02-07 2885 31416116 5603 542800362 17.45 17.60 17.00 17.10 0.30 -1.72% 17.10 803 17.15 4 10.62
2012-02-08 2885 47100126 7277 817448607 17.25 17.50 17.20 17.40 0.30 1.75% 17.40 863 17.45 1403 10.81
2012-02-09 2885 44903115 7335 777729408 17.40 17.45 17.10 17.40 0.00 0% 17.35 413 17.40 183 10.81
2012-02-10 2885 36440777 5312 632438290 17.45 17.65 17.15 17.20 0.20 -1.15% 17.20 93 17.25 138 10.68
2012-02-13 2885 28264090 4082 487457908 17.20 17.40 17.10 17.30 0.10 0.58% 17.30 352 17.35 61 10.75
2012-02-14 2885 30294669 6025 516463523 17.30 17.30 16.95 16.95 0.35 -2.02% 16.95 1175 17.00 665 10.53
2012-02-15 2885 29221738 5191 499876502 17.10 17.25 16.85 17.25 0.30 1.77% 17.25 331 17.30 10398 10.71
2012-02-16 2885 19441591 3392 331612232 17.15 17.25 16.90 17.00 0.25 -1.45% 16.95 723 17.00 1005 10.56
2012-02-17 2885 29864524 5150 511676158 17.20 17.35 17.00 17.00 0.00 0% 17.00 4022 17.05 5 10.56
2012-02-20 2885 18410345 3558 315528465 17.25 17.30 17.05 17.05 0.05 0.29% 17.05 326 17.10 254 10.59
2012-02-21 2885 27463204 5144 461220606 17.00 17.10 16.65 16.75 0.30 -1.76% 16.75 348 16.80 211 10.40
2012-02-22 2885 28458164 4921 480575945 16.80 17.00 16.70 17.00 0.25 1.49% 16.95 36 17.00 176 10.56
2012-02-23 2885 13419790 2994 227169590 16.95 17.05 16.80 16.85 0.15 -0.88% 16.85 1007 16.90 32 10.47
2012-02-24 2885 13196303 2537 224174328 17.05 17.10 16.85 17.00 0.15 0.89% 17.00 39 17.05 395 10.56
2012-02-29 2885 28566906 5478 493062369 17.30 17.35 17.10 17.35 0.35 2.06% 17.30 124 17.35 1045 10.78
2012-03-01 2885 14025696 3072 241161399 17.25 17.30 17.10 17.10 0.25 -1.44% 17.10 421 17.15 4 10.62
2012-03-02 2885 14571282 3766 250977636 17.25 17.30 17.15 17.25 0.15 0.88% 17.20 444 17.25 181 10.71
2012-03-03 2885 5084578 1436 87102926 17.15 17.20 17.05 17.15 0.10 -0.58% 17.15 66 17.20 169 10.65
2012-03-05 2885 25047642 3802 421810895 17.05 17.10 16.70 16.75 0.40 -2.33% 16.75 134 16.80 1063 10.40
2012-03-06 2885 16378061 2914 271981118 16.75 16.85 16.50 16.55 0.20 -1.19% 16.50 832 16.55 216 10.28
2012-03-07 2885 13986371 2674 229217607 16.40 16.45 16.30 16.40 0.15 -0.91% 16.40 578 16.45 195 10.19
2012-03-08 2885 21904406 4813 363292906 16.50 16.80 16.30 16.80 0.40 2.44% 16.75 73 16.80 1282 10.43
2012-03-09 2885 16586674 3550 275210561 16.70 16.75 16.50 16.65 0.15 -0.89% 16.60 567 16.65 13 10.34
2012-03-12 2885 11055667 2649 181929043 16.65 16.65 16.35 16.35 0.30 -1.8% 16.35 407 16.40 30 10.16
2012-03-13 2885 44312954 8037 743810488 16.60 17.00 16.50 16.80 0.45 2.75% 16.80 271 16.85 438 10.43
2012-03-14 2885 33937695 5560 572957330 17.00 17.05 16.70 16.80 0.00 0% 16.80 834 16.85 679 10.43
2012-03-15 2885 19540181 3058 329159688 16.95 16.95 16.70 16.95 0.15 0.89% 16.90 30 16.95 1265 10.53
2012-03-16 2885 20192094 2661 341385323 16.95 17.00 16.75 17.00 0.05 0.29% 16.95 13 17.00 623 10.56
2012-03-19 2885 14190425 2590 237658017 16.90 16.95 16.65 16.65 0.35 -2.06% 16.65 640 16.70 10 10.34
2012-03-20 2885 24890272 3689 409345069 16.60 16.70 16.35 16.40 0.25 -1.5% 16.40 288 16.45 238 10.19
2012-03-21 2885 25499216 3874 414751656 16.35 16.45 16.20 16.20 0.20 -1.22% 16.20 532 16.25 1157 10.06
2012-03-22 2885 17943067 3794 293515973 16.30 16.55 16.25 16.30 0.10 0.62% 16.30 483 16.35 321 10.12
2012-03-23 2885 14865917 3926 242663310 16.40 16.45 16.25 16.30 0.00 0% 16.30 221 16.35 535 10.12
2012-03-26 2885 21902163 4762 352381416 16.30 16.30 16.00 16.00 0.30 -1.84% 16.00 3559 16.05 243 9.94
2012-03-27 2885 14665852 2761 237216612 16.20 16.25 16.00 16.25 0.25 1.56% 16.20 546 16.25 772 10.09
2012-03-28 2885 7504559 1794 121395254 16.35 16.35 16.10 16.15 0.10 -0.62% 16.15 80 16.20 654 10.03
2012-03-29 2885 65312380 9521 1011451758 16.15 16.15 15.15 15.25 0.90 -5.57% 15.20 1474 15.25 76 9.47
2012-03-30 2885 24628257 4210 377405753 15.15 15.45 15.15 15.35 0.10 0.66% 15.30 1147 15.35 289 9.53
2012-04-02 2885 31768123 5207 479009845 15.20 15.30 15.00 15.00 0.35 -2.28% 15.00 7866 15.05 127 11.03
2012-04-03 2885 51762563 8204 772154351 15.10 15.20 14.70 14.85 0.15 -1% 14.85 299 14.90 1067 10.92
2012-04-05 2885 63962567 9012 918984541 14.60 14.60 14.20 14.35 0.50 -3.37% 14.35 1511 14.40 447 10.55
2012-04-06 2885 42611306 7931 618076990 14.45 14.70 14.30 14.55 0.20 1.39% 14.55 716 14.60 145 10.70
2012-04-09 2885 26355979 4826 378885986 14.35 14.45 14.25 14.40 0.15 -1.03% 14.40 56 14.45 1249 10.59
2012-04-10 2885 33158028 7405 483562962 14.50 14.70 14.45 14.50 0.10 0.69% 14.50 256 14.55 692 10.82
2012-04-11 2885 30010994 5593 429793929 14.35 14.45 14.20 14.35 0.15 -1.03% 14.35 568 14.40 440 10.71
2012-04-12 2885 24691166 4783 357822190 14.45 14.65 14.30 14.65 0.30 2.09% 14.60 166 14.65 386 10.93
2012-04-13 2885 43941571 6028 652275959 14.80 14.95 14.75 14.90 0.25 1.71% 14.85 405 14.90 1705 11.12
2012-04-16 2885 19779773 4351 287917528 14.60 14.70 14.45 14.45 0.45 -3.02% 14.45 2006 14.50 124 10.78
2012-04-17 2885 32588475 5109 466389509 14.50 14.60 14.20 14.25 0.20 -1.38% 14.25 1069 14.30 1075 10.63
2012-04-18 2885 17031342 3314 244432148 14.45 14.45 14.25 14.30 0.05 0.35% 14.30 190 14.35 680 10.67
2012-04-19 2885 28463804 3844 407701962 14.30 14.45 14.20 14.30 0.00 0% 14.25 1484 14.30 1136 10.67
2012-04-20 2885 21047873 3326 300782970 14.30 14.40 14.20 14.20 0.10 -0.7% 14.20 1226 14.25 85 10.60
2012-04-23 2885 21102028 3826 296699942 14.20 14.30 13.95 14.10 0.10 -0.7% 14.05 182 14.10 547 10.52
2012-04-24 2885 18850319 2715 263978466 14.00 14.20 13.90 13.95 0.15 -1.06% 13.95 391 14.00 729 10.41
2012-04-25 2885 28460672 4675 397617664 14.00 14.10 13.90 13.90 0.05 -0.36% 13.90 3548 13.95 1012 10.37
2012-04-26 2885 26304224 2945 366606726 14.00 14.05 13.85 13.90 0.00 0% 13.90 206 13.95 689 10.37
2012-04-27 2885 16880720 3163 234450366 14.00 14.00 13.80 14.00 0.10 0.72% 13.95 2 14.00 1129 10.45
2012-04-30 2885 19944344 3294 277193900 13.90 14.00 13.80 14.00 0.00 0% 13.95 250 14.00 126 10.45
2012-05-02 2885 34847774 7200 490442287 14.00 14.20 13.90 14.10 0.10 0.71% 14.05 1398 14.10 320 10.52
2012-05-03 2885 23598909 3373 331678426 14.10 14.25 13.90 13.95 0.15 -1.06% 13.95 128 14.00 1680 10.41
2012-05-04 2885 20321024 3093 285326175 13.95 14.20 13.85 14.10 0.15 1.08% 14.05 34 14.10 833 10.52
2012-05-07 2885 37312411 6449 511645361 13.90 13.95 13.55 13.70 0.40 -2.84% 13.65 171 13.70 373 10.22
2012-05-08 2885 20850678 4005 284316011 13.70 13.80 13.55 13.65 0.05 -0.36% 13.60 599 13.65 281 10.19
2012-05-09 2885 32907697 5727 439720156 13.55 13.55 13.25 13.35 0.30 -2.2% 13.30 1357 13.35 233 9.96
2012-05-10 2885 15505883 3161 207182047 13.25 13.45 13.20 13.40 0.05 0.37% 13.40 72 13.45 850 10.00
2012-05-11 2885 28871436 4617 380905584 13.30 13.35 13.10 13.15 0.25 -1.87% 13.10 1252 13.15 342 9.81
2012-05-14 2885 22035560 3444 286711480 13.15 13.15 12.95 12.95 0.20 -1.52% 12.95 92 13.00 1291 9.66
2012-05-15 2885 40265574 5314 508101320 12.60 12.75 12.55 12.60 0.35 -2.7% 12.60 604 12.65 728 9.40
2012-05-16 2885 25984483 5160 326868926 12.65 12.70 12.50 12.50 0.10 -0.79% 12.50 2569 12.55 841 9.62
2012-05-17 2885 30318956 4415 386468444 12.70 12.95 12.55 12.95 0.45 3.6% 12.90 531 12.95 250 9.96
2012-05-18 2885 30530950 4683 383223839 12.60 12.70 12.45 12.50 0.45 -3.47% 12.45 3222 12.50 1515 9.62
2012-05-21 2885 16924175 2327 212316697 12.50 12.60 12.50 12.55 0.05 0.4% 12.55 1522 12.60 1072 9.65
2012-05-22 2885 20841898 3393 264364120 12.65 12.80 12.55 12.75 0.20 1.59% 12.70 1861 12.75 45 9.81
2012-05-23 2885 16189778 2545 202714182 12.60 12.65 12.45 12.55 0.20 -1.57% 12.50 290 12.55 1140 9.65
2012-05-24 2885 12754473 2562 160869829 12.60 12.70 12.50 12.70 0.15 1.2% 12.65 33 12.70 1868 9.77
2012-05-25 2885 20747057 3421 265833253 12.70 12.90 12.65 12.85 0.15 1.18% 12.80 728 12.85 206 9.88
2012-05-28 2885 21137633 4525 277254124 12.95 13.25 12.85 13.25 0.40 3.11% 13.20 58 13.25 81 10.19
2012-05-29 2885 62895098 7815 863252473 13.45 13.90 13.35 13.85 0.60 4.53% 13.85 1111 13.90 2032 10.65
2012-05-30 2885 33220243 5830 447969185 13.80 13.80 13.35 13.40 0.45 -3.25% 13.40 491 13.45 110 10.31
2012-05-31 2885 32027994 4850 422049795 13.15 13.30 13.10 13.15 0.25 -1.87% 13.15 1940 13.20 39 10.12
2012-06-01 2885 20048703 3932 259733272 13.00 13.10 12.85 12.85 0.30 -2.28% 12.85 480 12.90 171 9.88
2012-06-04 2885 28550941 4336 355126828 12.55 12.60 12.25 12.40 0.45 -3.5% 12.35 949 12.40 49 9.54
2012-06-05 2885 14632637 3118 185734488 12.60 12.80 12.55 12.75 0.35 2.82% 12.75 412 12.80 1147 9.81
2012-06-06 2885 12381531 2874 159777403 12.80 13.00 12.70 13.00 0.25 1.96% 12.95 830 13.00 7 10.00
2012-06-07 2885 16894505 3092 220605850 13.20 13.20 12.85 12.95 0.05 -0.38% 12.90 55 12.95 883 9.96
2012-06-08 2885 8489206 2120 110237257 12.95 13.10 12.80 13.00 0.05 0.39% 13.00 1482 13.05 497 10.00
2012-06-11 2885 17771571 3898 237536295 13.35 13.45 13.25 13.45 0.45 3.46% 13.40 75 13.45 2369 10.35
2012-06-12 2885 12918000 2380 170910550 13.35 13.35 13.15 13.20 0.25 -1.86% 13.15 512 13.20 366 10.15
2012-06-13 2885 11446468 2323 150728006 13.35 13.35 13.05 13.15 0.05 -0.38% 13.15 22 13.20 60 10.12
2012-06-14 2885 11436357 1997 150506452 13.10 13.25 13.05 13.05 0.10 -0.76% 13.05 1118 13.10 26 10.04
2012-06-15 2885 29051847 4475 387517857 13.10 13.50 13.10 13.50 0.45 3.45% 13.45 181 13.50 151 10.38
2012-06-18 2885 19309990 3040 264161077 13.80 13.80 13.55 13.70 0.20 1.48% 13.65 877 13.70 51 10.54
2012-06-19 2885 13552759 2694 183512898 13.70 13.70 13.40 13.40 0.30 -2.19% 13.40 76 13.45 1050 10.31
2012-06-20 2885 18628187 3244 253846716 13.60 13.70 13.55 13.70 0.30 2.24% 13.65 10 13.70 1788 10.54
2012-06-21 2885 8753439 2081 118385115 13.55 13.65 13.45 13.45 0.25 -1.82% 13.45 1500 13.50 46 10.35
2012-06-22 2885 13018415 2951 171935407 13.30 13.30 13.15 13.20 0.25 -1.86% 13.20 128 13.25 1405 10.15
2012-06-25 2885 11201090 2625 146713606 13.20 13.20 13.00 13.10 0.10 -0.76% 13.10 753 13.15 18 10.08
2012-06-26 2885 7076264 2229 93096320 13.00 13.20 13.00 13.15 0.05 0.38% 13.15 23 13.20 230 10.12
2012-06-27 2885 13254953 3296 175146556 13.15 13.35 13.05 13.10 0.05 -0.38% 13.10 331 13.15 1140 10.08
2012-06-28 2885 15213398 2280 201478933 13.20 13.30 13.15 13.20 0.10 0.76% 13.20 1890 13.25 450 10.15
2012-06-29 2885 19925261 3749 267889640 13.30 13.55 13.20 13.55 0.35 2.65% 13.50 498 13.55 872 10.42
2012-07-02 2885 24488952 5528 337227058 13.65 13.85 13.60 13.80 0.25 1.85% 13.80 179 13.85 471 10.62
2012-07-03 2885 38847538 7325 546976491 13.90 14.25 13.80 14.20 0.40 2.9% 14.15 549 14.20 1069 10.92
2012-07-04 2885 21574381 4800 305529950 14.30 14.35 14.00 14.00 0.20 -1.41% 14.00 838 14.05 280 10.77
2012-07-05 2885 16421943 2879 229037102 13.90 14.05 13.85 14.00 0.00 0% 13.95 7 14.00 1682 10.77
2012-07-06 2885 14554312 2521 203672992 14.00 14.10 13.90 14.05 0.05 0.36% 14.00 29 14.05 339 10.81
2012-07-09 2885 8799198 2277 122655180 13.95 14.00 13.85 13.90 0.15 -1.07% 13.90 951 13.95 631 10.69
2012-07-10 2885 11514636 2114 159862949 13.90 14.00 13.75 13.90 0.00 0% 13.85 60 13.90 658 10.69
2012-07-11 2885 10828227 2306 150234076 13.80 13.95 13.75 13.85 0.05 -0.36% 13.85 781 13.90 206 10.65
2012-07-12 2885 13826171 2510 189365167 13.85 13.90 13.55 13.65 0.20 -1.44% 13.65 300 13.70 406 10.50
2012-07-13 2885 8071555 1769 110300595 13.65 13.80 13.55 13.60 0.05 -0.37% 13.60 446 13.65 608 10.46
2012-07-16 2885 8905572 2287 121062753 13.80 13.80 13.50 13.60 0.00 0% 13.55 145 13.60 34 10.46
2012-07-17 2885 16647467 4059 229872385 13.60 13.90 13.60 13.90 0.30 2.21% 13.85 42 13.90 1454 10.69
2012-07-18 2885 10854455 2895 147879488 13.95 13.95 13.50 13.55 0.35 -2.52% 13.50 562 13.55 608 10.42
2012-07-19 2885 10954030 2075 149866082 13.65 13.75 13.55 13.70 0.15 1.11% 13.65 674 13.70 968 10.54
2012-07-20 2885 7355975 1643 100662226 13.60 13.75 13.60 13.65 0.05 -0.36% 13.60 832 13.65 329 10.50
2012-07-23 2885 22425240 3329 296931915 13.50 13.50 13.10 13.10 0.55 -4.03% 13.10 1937 13.15 8 10.08
2012-07-24 2885 23614974 3067 308763600 13.00 13.20 13.00 13.10 0.00 0% 13.10 405 13.15 566 10.08
2012-07-25 2885 24213405 3812 316109219 12.90 13.20 12.85 13.05 0.00 -0.38% 13.05 377 13.10 1187 10.04
2012-07-26 2885 16615160 2294 218801968 13.10 13.30 13.00 13.10 0.05 0.38% 13.10 1269 13.15 4 10.08
2012-07-27 2885 26286180 4476 356127136 13.30 13.75 13.25 13.75 0.65 4.96% 13.75 352 13.80 1166 10.58
2012-07-30 2885 16425770 4031 227490520 13.90 14.00 13.75 13.85 0.10 0.73% 13.80 651 13.85 670 10.65
2012-07-31 2885 14467633 3341 200602094 13.70 14.00 13.70 14.00 0.15 1.08% 13.95 26 14.00 2347 10.77
2012-08-01 2885 9531469 2798 132889022 13.85 14.00 13.80 14.00 0.00 0% 13.95 22 14.00 2242 10.77
2012-08-03 2885 9361264 2553 129292373 13.80 13.95 13.75 13.75 0.25 -1.79% 13.75 312 13.80 1519 10.58
2012-08-06 2885 23563476 4961 331116294 14.00 14.10 14.00 14.05 0.30 2.18% 14.00 1027 14.05 959 10.81
2012-08-07 2885 17820833 3598 249862910 14.10 14.10 13.90 14.05 0.00 0% 14.05 629 14.10 1818 10.81
2012-08-08 2885 11417408 2273 160785118 14.15 14.15 14.00 14.05 0.00 0% 14.05 932 14.10 1616 10.81
2012-08-09 2885 32175146 6385 459218913 14.10 14.40 14.05 14.40 0.35 2.49% 14.35 1388 14.40 21 11.08
2012-08-10 2885 13804152 3749 197507045 14.40 14.40 14.20 14.35 0.05 -0.35% 14.30 215 14.35 370 11.04
2012-08-13 2885 7649572 1964 108978794 14.40 14.40 14.15 14.15 0.20 -1.39% 14.15 823 14.20 860 10.88
2012-08-14 2885 23231586 5147 333704554 14.15 14.45 14.15 14.40 0.25 1.77% 14.35 5409 14.40 922 11.08
2012-08-15 2885 17387536 3269 250136801 14.40 14.45 14.25 14.45 0.05 0.35% 14.40 722 14.45 3006 11.12
2012-08-16 2885 23051817 4203 336689541 14.45 14.75 14.30 14.65 0.20 1.38% 14.65 602 14.70 789 11.27
2012-08-17 2885 12940344 2666 188547010 14.60 14.70 14.50 14.60 0.05 -0.34% 14.55 122 14.60 1287 11.23
2012-08-20 2885 7962651 2431 114917041 14.60 14.65 14.30 14.30 0.30 -2.05% 14.30 1399 14.35 55 11.00
2012-08-21 2885 17312409 3570 250587367 14.30 14.60 14.30 14.55 0.25 1.75% 14.50 262 14.55 2130 11.19
2012-08-22 2885 10198594 2635 148597351 14.60 14.65 14.40 14.65 0.10 0.69% 14.60 78 14.65 1302 11.27
2012-08-23 2885 12633892 2706 184841442 14.60 14.70 14.50 14.70 0.05 0.34% 14.65 836 14.70 534 11.31
2012-08-24 2885 9514806 2303 138979182 14.55 14.70 14.45 14.60 0.10 -0.68% 14.55 2423 14.60 9 11.23
2012-08-27 2885 17261037 4332 246824442 14.60 14.70 14.15 14.20 0.40 -2.74% 14.20 1347 14.25 13 10.92
2012-08-28 2885 16146641 3801 225986572 14.20 14.20 13.90 13.90 0.30 -2.11% 13.90 1580 13.95 449 10.69
2012-08-29 2885 8480667 2419 118210838 13.90 14.00 13.90 13.90 0.00 0% 13.90 49 13.95 351 10.69
2012-08-30 2885 22384080 3068 308618676 13.80 13.90 13.70 13.80 0.10 -0.72% 13.80 50 13.85 293 10.62
2012-08-31 2885 7732961 1236 106926027 13.80 13.90 13.75 13.90 0.10 0.72% 13.85 19 13.90 674 10.69
2012-09-03 2885 6227473 2143 86583036 13.95 13.95 13.75 13.90 0.00 0% 13.90 1302 13.95 259 28.37
2012-09-04 2885 11350071 3389 156089226 13.95 13.95 13.65 13.65 0.25 -1.8% 13.65 851 13.70 83 27.86
2012-09-05 2885 13862496 3224 187590240 13.70 13.70 13.50 13.50 0.15 -1.1% 13.50 209 13.55 1106 27.55
2012-09-06 2885 5838458 1530 79287452 13.55 13.70 13.45 13.55 0.05 0.37% 13.55 73 13.60 637 27.65
2012-09-07 2885 7630173 1921 105512845 13.75 13.90 13.75 13.85 0.30 2.21% 13.80 742 13.85 37 28.27
2012-09-10 2885 7075230 1495 98223395 13.85 13.95 13.80 13.85 0.00 0% 13.85 5 13.90 1502 28.27
2012-09-11 2885 6196000 1890 85598553 13.90 13.90 13.75 13.90 0.05 0.36% 13.85 8 13.90 1413 28.37
2012-09-12 2885 11242291 2303 157502980 13.90 14.10 13.90 14.00 0.10 0.72% 14.00 91 14.05 637 28.57
2012-09-13 2885 11629202 2323 164056651 14.00 14.20 14.00 14.15 0.15 1.07% 14.10 478 14.15 521 28.88
2012-09-14 2885 76569799 13465 1133685799 14.35 15.10 14.35 15.10 0.95 6.71% 15.10 5210 0.00 0 30.82
2012-09-17 2885 82585027 12196 1287830106 15.25 15.80 15.25 15.65 0.55 3.64% 15.65 96 15.70 1364 31.94
2012-09-18 2885 34729482 6244 542259176 15.55 15.80 15.35 15.65 0.00 0% 15.60 2411 15.65 227 31.94
2012-09-19 2885 33626070 5888 532276948 15.75 15.95 15.70 15.85 0.20 1.28% 15.85 252 15.90 2571 32.35
2012-09-20 2885 34077440 5340 536827366 15.95 16.05 15.55 15.60 0.25 -1.58% 15.60 45 15.65 1920 31.84
2012-09-21 2885 19102180 3935 299331937 15.70 15.80 15.55 15.70 0.10 0.64% 15.65 139 15.70 1146 32.04
2012-09-24 2885 19616339 4433 302339690 15.65 15.65 15.30 15.40 0.30 -1.91% 15.40 2312 15.45 105 31.43
2012-09-25 2885 16254735 3951 249874063 15.40 15.55 15.25 15.30 0.10 -0.65% 15.25 968 15.30 1784 31.22
2012-09-26 2885 18388672 3488 279319821 15.20 15.40 15.05 15.10 0.20 -1.31% 15.10 1218 15.15 1821 30.82
2012-09-27 2885 20685814 4210 314398674 15.10 15.30 15.10 15.20 0.10 0.66% 15.20 314 15.25 299 31.02
2012-09-28 2885 16291169 2791 250114846 15.30 15.45 15.20 15.40 0.20 1.32% 15.35 507 15.40 387 31.43
2012-10-01 2885 11859198 1543 181518035 15.40 15.50 15.20 15.25 0.15 -0.97% 15.25 101 15.30 848 31.12
2012-10-02 2885 19078307 3224 294130558 15.40 15.55 15.25 15.40 0.15 0.98% 15.35 155 15.40 157 31.43
2012-10-03 2885 12368541 4607 188894855 15.50 15.50 15.20 15.25 0.15 -0.97% 15.20 1210 15.25 666 31.12
2012-10-04 2885 13168350 3852 201728830 15.35 15.40 15.15 15.40 0.15 0.98% 15.35 121 15.40 211 31.43
2012-10-05 2885 20199773 4311 311252631 15.40 15.60 15.20 15.30 0.10 -0.65% 15.25 1138 15.30 1493 31.22
2012-10-08 2885 18745366 4035 281173930 15.40 15.40 14.80 14.90 0.40 -2.61% 14.90 2809 14.95 284 30.41
2012-10-09 2885 12555370 3576 187778370 14.90 15.10 14.85 14.85 0.05 -0.34% 14.85 300 14.90 1426 30.31
2012-10-11 2885 22116601 4618 320821643 14.70 14.75 14.30 14.35 0.50 -3.37% 14.30 961 14.35 383 29.29
2012-10-12 2885 19862295 3827 281738392 14.35 14.40 14.00 14.10 0.25 -1.74% 14.10 609 14.15 461 28.78
2012-10-15 2885 14290127 2541 202972022 14.20 14.30 14.10 14.25 0.15 1.06% 14.20 637 14.25 675 29.08
2012-10-16 2885 12395165 2149 175097891 14.30 14.35 14.05 14.10 0.15 -1.05% 14.05 492 14.10 90 28.78
2012-10-17 2885 21787735 2972 309738154 14.25 14.30 14.10 14.15 0.05 0.35% 14.10 132 14.15 109 28.88
2012-10-18 2885 11663854 2739 164274746 14.25 14.30 14.00 14.15 0.00 0% 14.10 178 14.15 117 28.88
2012-10-19 2885 15896660 3780 222662490 14.15 14.20 13.95 14.00 0.15 -1.06% 13.95 777 14.00 1368 28.57
2012-10-22 2885 10514423 2452 145312261 13.85 13.95 13.75 13.90 0.10 -0.71% 13.90 785 13.95 1157 28.37
2012-10-23 2885 14122834 2731 194414544 13.90 13.90 13.70 13.75 0.15 -1.08% 13.75 71 13.80 1239 28.06
2012-10-24 2885 11063837 2038 152356581 13.70 13.85 13.70 13.75 0.00 0% 13.75 1924 13.80 621 28.06
2012-10-25 2885 11636449 2800 158821462 13.75 13.80 13.55 13.55 0.20 -1.45% 13.50 2465 13.55 6 27.65
2012-10-26 2885 22706734 4215 300555392 13.55 13.65 13.00 13.00 0.55 -4.06% 13.00 1351 13.05 79 26.53
2012-10-29 2885 17286348 3483 224055728 13.00 13.05 12.80 13.00 0.00 0% 12.95 692 13.00 295 26.53
2012-10-30 2885 24437637 4084 324729858 13.10 13.45 13.10 13.45 0.45 3.46% 13.40 254 13.45 688 27.45
2012-10-31 2885 12453811 2861 165308182 13.45 13.45 13.20 13.20 0.25 -1.86% 13.20 122 13.25 230 26.94
2012-11-01 2885 14926497 2392 194419352 13.10 13.20 12.85 13.15 0.05 -0.38% 13.15 1366 13.20 150 26.84
2012-11-02 2885 28473289 4260 384648904 13.35 13.75 13.20 13.75 0.60 4.56% 13.70 160 13.75 623 28.06
2012-11-05 2885 13358193 3441 180229187 13.50 13.60 13.40 13.55 0.20 -1.45% 13.50 286 13.55 252 27.65
2012-11-06 2885 11953804 2172 161065088 13.50 13.70 13.30 13.70 0.15 1.11% 13.65 37 13.70 1220 27.96
2012-11-07 2885 13725578 2494 188212118 13.75 13.80 13.60 13.80 0.10 0.73% 13.80 1021 13.85 2156 28.16
2012-11-08 2885 21199230 3354 284372540 13.60 13.60 13.30 13.50 0.30 -2.17% 13.45 5 13.50 1182 27.55
2012-11-09 2885 17749725 4072 237825333 13.35 13.60 13.20 13.55 0.05 0.37% 13.50 4316 13.55 89 27.65
2012-11-12 2885 18473237 2941 250927215 13.55 13.70 13.45 13.70 0.15 1.11% 13.65 8 13.70 1072 27.96
2012-11-13 2885 16292090 3158 219330442 13.60 13.65 13.35 13.40 0.30 -2.19% 13.35 1492 13.40 113 27.35
2012-11-14 2885 10597045 1769 142360282 13.35 13.55 13.30 13.55 0.15 1.12% 13.50 2374 13.55 316 27.65
2012-11-15 2885 12025343 2532 160548999 13.35 13.45 13.20 13.35 0.20 -1.48% 13.30 288 13.35 119 27.24
2012-11-16 2885 11944643 1752 158835171 13.35 13.45 13.25 13.25 0.10 -0.75% 13.25 1603 13.30 125 25.48
2012-11-19 2885 5410939 1238 72090878 13.30 13.40 13.25 13.30 0.05 0.38% 13.30 690 13.35 748 25.58
2012-11-20 2885 6953043 1542 93169991 13.50 13.50 13.35 13.40 0.10 0.75% 13.35 2106 13.40 385 25.77
2012-11-21 2885 14825247 3249 196013145 13.45 13.50 13.05 13.15 0.25 -1.87% 13.10 35 13.15 239 25.29
2012-11-22 2885 6804169 1804 90157484 13.30 13.35 13.15 13.25 0.10 0.76% 13.25 55 13.30 1045 25.48
2012-11-23 2885 25240466 5170 344674767 13.40 13.90 13.40 13.85 0.60 4.53% 13.85 471 13.90 1359 26.63
2012-11-26 2885 34623279 6647 485032802 13.95 14.25 13.85 14.25 0.40 2.89% 14.25 79 14.30 656 27.40
2012-11-27 2885 35967295 6376 519793639 14.35 14.60 14.20 14.55 0.30 2.11% 14.50 741 14.55 625 27.98
2012-11-28 2885 21566479 4358 314789770 14.80 14.80 14.45 14.70 0.15 1.03% 14.65 1335 14.70 382 28.27
2012-11-29 2885 30152430 5454 445856462 14.70 14.85 14.70 14.80 0.10 0.68% 14.75 466 14.80 87 28.46
2012-11-30 2885 34442079 5625 509192611 14.80 14.95 14.65 14.70 0.10 -0.68% 14.70 480 14.75 136 28.27
2012-12-03 2885 20133612 3488 298192104 14.70 15.00 14.65 14.80 0.10 0.68% 14.75 243 14.80 200 28.46
2012-12-04 2885 24393347 3713 356617778 14.70 14.75 14.45 14.70 0.10 -0.68% 14.65 565 14.70 1761 28.27
2012-12-05 2885 23339762 3890 342771584 14.60 14.85 14.50 14.70 0.00 0% 14.70 905 14.75 248 28.27
2012-12-06 2885 13369487 2472 196986401 14.80 14.80 14.60 14.80 0.10 0.68% 14.75 101 14.80 1514 28.46
2012-12-07 2885 14678525 2864 217326956 14.85 14.90 14.75 14.75 0.05 -0.34% 14.70 1216 14.75 1810 28.37
2012-12-10 2885 12598227 2501 185637054 14.70 14.80 14.65 14.70 0.05 -0.34% 14.70 739 14.75 1042 28.27
2012-12-11 2885 25240726 4002 372644054 14.70 14.90 14.65 14.90 0.20 1.36% 14.85 243 14.90 33 28.65
2012-12-12 2885 38246819 5676 580175025 15.00 15.25 15.00 15.20 0.30 2.01% 15.15 2324 15.20 1509 29.23
2012-12-13 2885 15450247 3229 235275007 15.20 15.30 15.05 15.30 0.10 0.66% 15.25 22 15.30 376 29.42
2012-12-14 2885 23486874 4735 351718210 15.20 15.20 14.80 15.00 0.30 -1.96% 14.95 38 15.00 2848 28.85
2012-12-17 2885 13723668 3120 204348162 15.05 15.05 14.80 14.90 0.10 -0.67% 14.85 97 14.90 635 28.65
2012-12-18 2885 11425564 2631 170629911 15.00 15.00 14.85 14.95 0.05 0.34% 14.90 531 14.95 85 28.75
2012-12-19 2885 18572882 2829 274315841 15.10 15.10 14.90 15.00 0.05 0.33% 14.95 31 15.00 162 28.85
2012-12-20 2885 12407586 2024 184717052 14.90 15.00 14.80 14.85 0.15 -1% 14.85 1060 14.90 701 28.56
2012-12-21 2885 26018996 4948 381457264 14.80 14.90 14.55 14.65 0.20 -1.35% 14.65 393 14.70 1871 28.17
2012-12-22 2885 8826785 1543 129600589 14.65 14.90 14.55 14.90 0.25 1.71% 14.85 14 14.90 99 28.65
2012-12-24 2885 7985322 2056 118114411 14.85 14.90 14.65 14.85 0.05 -0.34% 14.85 60 14.90 1128 28.56
2012-12-25 2885 13707509 2656 205548485 14.90 15.20 14.70 15.10 0.25 1.68% 15.05 777 15.10 463 29.04
2012-12-26 2885 12074252 2926 181030866 15.20 15.20 14.90 14.95 0.15 -0.99% 14.95 71 15.00 3181 28.75
2012-12-27 2885 11161505 1305 166362596 14.90 14.95 14.85 14.95 0.00 0% 14.90 1637 14.95 152 28.75
2012-12-28 2885 20886650 2340 312309078 15.10 15.15 14.85 14.95 0.00 0% 14.95 695 15.00 1141 28.75