兆豐金(2886)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　19.45
0
0%		19.95
0.5
2.57%		20.30
0.35
1.75%		20.45
0.15
0.74%		20.40
-0.05
-0.24%		 　20.20
-0.2
-0.98%		20.70
0.5
2.48%		20.45
-0.25
-1.21%		20.45
0
0%		20.45
0
0%		 　19.55
-0.9
-4.4%		19.70
0.15
0.77%		19.00
-0.7
-3.55%		 　　　　　　　　　　19.30
0.3
1.58%		20.30
1
5.18%		19.98
2 月20.95
0.65
3.2%		21.35
0.4
1.91%		21.60
0.25
1.17%		22.15
0.55
2.55%		 21.50
-0.65
-2.93%		21.80
0.3
1.4%		22.60
0.8
3.67%		22.70
0.1
0.44%		22.95
0.25
1.1%		 　22.85
-0.1
-0.44%		22.50
-0.35
-1.53%		22.75
0.25
1.11%		21.95
-0.8
-3.52%		21.50
-0.45
-2.05%		 　21.40
-0.1
-0.47%		21.25
-0.15
-0.7%		22.00
0.75
3.53%		21.50
-0.5
-2.27%		21.90
0.4
1.86%		 　　　22.90
1
4.57%		 22.07
3 月22.55
-0.35
-1.53%		21.85
-0.7
-3.1%		21.60
-0.25
-1.14%		 21.15
-0.45
-2.08%		20.80
-0.35
-1.65%		20.35
-0.45
-2.16%		21.15
0.8
3.93%		21.25
0.1
0.47%		 　21.05
-0.2
-0.94%		21.65
0.6
2.85%		22.00
0.35
1.62%		22.15
0.15
0.68%		21.60
-0.55
-2.48%		 　21.40
-0.2
-0.93%		21.25
-0.15
-0.7%		21.45
0.2
0.94%		21.70
0.25
1.17%		21.95
0.25
1.15%		 　21.35
-0.6
-2.73%		21.40
0.05
0.23%		21.30
-0.1
-0.47%		21.10
-0.2
-0.94%		20.85
-0.25
-1.18%		 21.38
4 月　20.90
0.05
0.24%		21.40
0.5
2.39%		 21.15
-0.25
-1.17%		21.10
-0.05
-0.24%		 　20.85
-0.25
-1.18%		21.00
0.15
0.72%		21.35
0.35
1.67%		21.25
-0.1
-0.47%		21.40
0.15
0.71%		 　21.45
0.05
0.23%		21.50
0.05
0.23%		21.70
0.2
0.93%		22.00
0.3
1.38%		21.55
-0.45
-2.05%		 　22.30
0.75
3.48%		22.30
0
0%		22.15
-0.15
-0.67%		22.40
0.25
1.13%		22.55
0.15
0.67%		 　23.10
0.55
2.44%		 21.74
5 月　22.90
-0.2
-0.87%		22.50
-0.4
-1.75%		22.45
-0.05
-0.22%		 　22.35
-0.1
-0.45%		22.35
0
0%		21.85
-0.5
-2.24%		22.25
0.4
1.83%		21.40
-0.85
-3.82%		 　21.65
0.25
1.17%		21.70
0.05
0.23%		21.00
-0.7
-3.23%		21.55
0.55
2.62%		20.80
-0.75
-3.48%		 　21.05
0.25
1.2%		21.20
0.15
0.71%		20.50
-0.7
-3.3%		19.95
-0.55
-2.68%		19.85
-0.1
-0.5%		 　20.30
0.45
2.27%		20.90
0.6
2.96%		20.90
0
0%		20.75
-0.15
-0.72%		21.37
6 月20.20
-0.55
-2.65%		 　19.40
-0.8
-3.96%		20.05
0.65
3.35%		20.15
0.1
0.5%		20.50
0.35
1.74%		20.80
0.3
1.46%		 　21.30
0.5
2.4%		21.20
-0.1
-0.47%		21.65
0.45
2.12%		21.40
-0.25
-1.15%		21.30
-0.1
-0.47%		 　21.75
0.45
2.11%		21.60
-0.15
-0.69%		21.60
0
0%		21.05
-0.55
-2.55%		21.30
0.25
1.19%		 　21.05
-0.25
-1.17%		21.00
-0.05
-0.24%		21.70
0.7
3.33%		21.50
-0.2
-0.92%		21.85
0.35
1.63%		 21.12
7 月　22.20
0.35
1.6%		22.55
0.35
1.58%		22.85
0.3
1.33%		22.95
0.1
0.44%		22.85
-0.1
-0.44%		 　22.60
-0.25
-1.09%		22.40
-0.2
-0.88%		23.10
0.7
3.13%		23.15
0.05
0.22%		23.25
0.1
0.43%		 　22.85
-0.4
-1.72%		23.40
0.55
2.41%		22.90
-0.5
-2.14%		22.90
0
0%		23.15
0.25
1.09%		 　23.10
-0.05
-0.22%		23.15
0.05
0.22%		23.30
0.15
0.65%		23.05
-0.25
-1.07%		23.40
0.35
1.52%		 　23.70
0.3
1.28%		24.35
0.65
2.74%		23.05
8 月24.25
-0.1
-0.41%		 24.00
-0.25
-1.03%		 　24.25
0.25
1.04%		24.05
-0.2
-0.82%		23.30
-0.75
-3.12%		23.70
0.4
1.72%		23.35
-0.35
-1.48%		 　23.15
-0.2
-0.86%		22.70
-0.45
-1.94%		22.75
0.05
0.22%		22.85
0.1
0.44%		22.90
0.05
0.22%		 　22.65
-0.25
-1.09%		23.30
0.65
2.87%		23.40
0.1
0.43%		23.30
-0.1
-0.43%		23.05
-0.25
-1.07%		 　22.80
-0.25
-1.08%		22.45
-0.35
-1.54%		22.65
0.2
0.89%		22.30
-0.35
-1.55%		22.55
0.25
1.12%		23.21
9 月 　22.60
0.05
0.22%		22.25
-0.35
-1.55%		21.90
-0.35
-1.57%		21.90
0
0%		22.25
0.35
1.6%		 　22.50
0.25
1.12%		22.20
-0.3
-1.33%		22.45
0.25
1.13%		22.55
0.1
0.45%		23.35
0.8
3.55%		 　23.45
0.1
0.43%		22.95
-0.5
-2.13%		22.80
-0.15
-0.65%		22.50
-0.3
-1.32%		22.60
0.1
0.44%		 　22.50
-0.1
-0.44%		22.60
0.1
0.44%		22.65
0.05
0.22%		22.80
0.15
0.66%		22.60
-0.2
-0.88%		 22.57
10 月22.35
-0.25
-1.11%		22.70
0.35
1.57%		22.30
-0.4
-1.76%		22.35
0.05
0.22%		22.70
0.35
1.57%		 　22.30
-0.4
-1.76%		22.30
0
0%		 22.00
-0.3
-1.35%		21.95
-0.05
-0.23%		 　21.80
-0.15
-0.68%		22.00
0.2
0.92%		21.90
-0.1
-0.45%		22.15
0.25
1.14%		22.00
-0.15
-0.68%		 　21.95
-0.05
-0.23%		22.00
0.05
0.23%		21.80
-0.2
-0.91%		21.75
-0.05
-0.23%		21.10
-0.65
-2.99%		 　21.15
0.05
0.24%		21.40
0.25
1.18%		21.25
-0.15
-0.7%		21.94
11 月21.05
-0.2
-0.94%		21.60
0.55
2.61%		 　21.30
-0.3
-1.39%		21.30
0
0%		21.50
0.2
0.94%		21.25
-0.25
-1.16%		21.20
-0.05
-0.24%		 　21.10
-0.1
-0.47%		20.80
-0.3
-1.42%		20.85
0.05
0.24%		20.50
-0.35
-1.68%		20.80
0.3
1.46%		 　21.00
0.2
0.96%		21.40
0.4
1.9%		21.20
-0.2
-0.93%		21.35
0.15
0.71%		21.90
0.55
2.58%		 　22.40
0.5
2.28%		22.40
0
0%		22.40
0
0%		22.55
0.15
0.67%		22.75
0.2
0.89%		 21.52
12 月　　22.75
0
0%		22.70
-0.05
-0.22%		22.85
0.15
0.66%		22.90
0.05
0.22%		22.90
0
0%		 　22.50
-0.4
-1.75%		22.20
-0.3
-1.33%		22.90
0.7
3.15%		23.00
0.1
0.44%		23.00
0
0%		 　22.70
-0.3
-1.3%		22.90
0.2
0.88%		22.90
0
0%		22.60
-0.3
-1.31%		22.40
-0.2
-0.88%		22.45
0.05
0.22%		 22.45
0
0%		22.75
0.3
1.34%		22.75
0
0%		22.50
-0.25
-1.1%		22.60
0.1
0.44%		　　　22.68

說明:最高漲幅:5.18%最低跌幅:-4.4% 最高價:24.35最低價:19.00平均價:21.93,灰色底表示週末,漲141天(43.75)元,跌147天(-44.05)元,平盤21天
5%=3,4%=4,3%=16,2%=34,1%=50,0%=55,-0%=7,-1%=13,-2%=29,-3%=30,-4%=68,

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 2886 29936078 7005 589255692 20.20 20.20 19.45 19.45 0.75 0% 19.45 40 19.50 169 12.47
2012-01-03 2886 29679081 6474 591822437 19.50 20.10 19.50 19.95 0.50 2.57% 19.90 844 19.95 24 12.79
2012-01-04 2886 36266187 7631 736286346 20.20 20.55 20.15 20.30 0.35 1.75% 20.20 81 20.30 506 13.01
2012-01-05 2886 22795383 4021 463316387 20.40 20.45 20.15 20.45 0.15 0.74% 20.40 638 20.45 534 13.11
2012-01-06 2886 35593763 5806 723263305 20.40 20.50 20.15 20.40 0.05 -0.24% 20.35 28 20.40 426 13.08
2012-01-09 2886 22474885 4564 451661665 20.35 20.35 19.90 20.20 0.20 -0.98% 20.10 258 20.20 252 12.95
2012-01-10 2886 70163410 11708 1446040807 20.45 20.80 20.35 20.70 0.50 2.48% 20.70 256 20.75 763 13.27
2012-01-11 2886 42294793 8015 872988593 20.90 20.90 20.45 20.45 0.25 -1.21% 20.45 417 20.50 468 13.11
2012-01-12 2886 30258944 5735 621155967 20.65 20.65 20.40 20.45 0.00 0% 20.45 2615 20.50 974 13.11
2012-01-13 2886 49799916 7572 1021725289 20.65 20.75 20.40 20.45 0.00 0% 20.40 2603 20.45 179 13.11
2012-01-16 2886 66440332 14150 1329262982 20.90 20.90 19.50 19.55 0.90 -4.4% 19.55 14 19.60 407 12.53
2012-01-17 2886 45228096 9870 882398804 19.65 19.75 19.20 19.70 0.15 0.77% 19.65 433 19.70 8850 12.63
2012-01-18 2886 61747051 15109 1183002633 19.60 19.60 18.95 19.00 0.70 -3.55% 19.00 1104 19.05 530 12.18
2012-01-30 2886 50730178 9829 989074146 19.55 19.70 19.30 19.30 0.30 1.58% 19.30 1187 19.35 271 12.37
2012-01-31 2886 83109101 14388 1670360955 19.45 20.45 19.40 20.30 1.00 5.18% 20.25 84 20.30 964 13.01
2012-02-01 2886 96764085 19148 2037871935 20.40 21.50 20.20 20.95 0.65 3.2% 20.95 295 21.00 457 13.43
2012-02-02 2886 47517321 9330 1014236287 21.45 21.65 21.05 21.35 0.40 1.91% 21.30 247 21.35 1524 13.69
2012-02-03 2886 50219671 9445 1076272400 21.50 21.65 21.00 21.60 0.25 1.17% 21.60 109 21.65 1714 13.85
2012-02-04 2886 75084158 14122 1674239205 21.90 22.70 21.80 22.15 0.55 2.55% 22.15 91 22.20 31 14.20
2012-02-06 2886 40777423 10687 891136210 22.05 22.15 21.45 21.50 0.65 -2.93% 21.45 475 21.50 154 13.78
2012-02-07 2886 29193163 5760 638767854 21.80 22.20 21.65 21.80 0.30 1.4% 21.80 376 21.85 198 13.97
2012-02-08 2886 53192469 9338 1194138863 22.15 22.65 22.10 22.60 0.80 3.67% 22.55 465 22.60 253 14.49
2012-02-09 2886 41497782 7249 936509175 22.55 22.70 22.30 22.70 0.10 0.44% 22.65 115 22.70 351 14.55
2012-02-10 2886 48476878 7994 1105531260 22.70 23.00 22.45 22.95 0.25 1.1% 22.90 514 22.95 1449 14.71
2012-02-13 2886 24992124 5169 571701444 23.00 23.10 22.65 22.85 0.10 -0.44% 22.80 569 22.85 47 14.65
2012-02-14 2886 29838700 7839 668861725 22.80 22.80 22.15 22.50 0.35 -1.53% 22.45 46 22.50 1203 14.42
2012-02-15 2886 41359650 7912 931453311 22.50 22.75 22.10 22.75 0.25 1.11% 22.75 74 22.80 2708 14.58
2012-02-16 2886 32183491 7378 714604969 22.50 22.55 21.90 21.95 0.80 -3.52% 21.95 170 22.00 566 14.07
2012-02-17 2886 51616337 9969 1126314620 22.20 22.45 21.45 21.50 0.45 -2.05% 21.45 1872 21.50 361 13.78
2012-02-20 2886 34597060 7248 743380599 21.70 21.70 21.40 21.40 0.10 -0.47% 21.40 737 21.45 4 13.72
2012-02-21 2886 28372242 6721 598940805 21.30 21.35 20.95 21.25 0.15 -0.7% 21.25 521 21.30 535 13.62
2012-02-22 2886 38257326 8345 833665934 21.20 22.05 21.10 22.00 0.75 3.53% 21.95 28 22.00 932 14.10
2012-02-23 2886 33880395 6427 733835721 21.95 22.00 21.50 21.50 0.50 -2.27% 21.50 1045 21.60 52 13.78
2012-02-24 2886 28965624 5151 630669367 21.95 21.95 21.50 21.90 0.40 1.86% 21.85 205 21.90 1739 14.04
2012-02-29 2886 74634351 14663 1690932097 22.00 22.90 22.00 22.90 1.00 4.57% 22.85 125 22.90 721 14.68
2012-03-01 2886 37552410 7758 840385405 22.50 22.70 22.10 22.55 0.35 -1.53% 22.55 662 22.60 250 14.46
2012-03-02 2886 40479137 8767 892401721 22.60 22.70 21.80 21.85 0.70 -3.1% 21.85 885 21.90 368 14.01
2012-03-03 2886 22187175 5569 478385392 21.60 21.70 21.45 21.60 0.25 -1.14% 21.60 73 21.65 89 13.85
2012-03-05 2886 38897125 9289 822407348 21.40 21.45 21.05 21.15 0.45 -2.08% 21.10 421 21.15 409 13.56
2012-03-06 2886 48329305 10395 1002467869 21.00 21.15 20.50 20.80 0.35 -1.65% 20.75 189 20.80 491 13.33
2012-03-07 2886 25449679 7280 520095401 20.40 20.65 20.30 20.35 0.45 -2.16% 20.35 753 20.40 93 13.04
2012-03-08 2886 47338482 10991 993413190 20.80 21.40 20.50 21.15 0.80 3.93% 21.15 94 21.20 675 13.56
2012-03-09 2886 30591712 6295 644215817 21.00 21.30 20.70 21.25 0.10 0.47% 21.20 217 21.25 309 13.62
2012-03-12 2886 13194383 3821 278103488 21.30 21.30 20.90 21.05 0.20 -0.94% 21.05 312 21.10 86 13.49
2012-03-13 2886 36636702 8899 790627129 21.25 21.75 21.25 21.65 0.60 2.85% 21.65 70 21.70 679 13.88
2012-03-14 2886 43938594 9230 971413105 22.20 22.45 21.90 22.00 0.35 1.62% 22.00 216 22.05 688 14.10
2012-03-15 2886 20785505 4980 458521641 22.20 22.30 21.85 22.15 0.15 0.68% 22.10 1 22.15 596 14.20
2012-03-16 2886 14890039 3810 324209301 22.10 22.10 21.60 21.60 0.55 -2.48% 21.60 232 21.65 156 13.85
2012-03-19 2886 18200381 5194 389312629 21.60 21.80 21.20 21.40 0.20 -0.93% 21.35 312 21.40 289 13.72
2012-03-20 2886 15158724 3394 322519107 21.40 21.45 21.15 21.25 0.15 -0.7% 21.25 7 21.30 564 13.62
2012-03-21 2886 19035524 3448 406815237 21.40 21.50 21.25 21.45 0.20 0.94% 21.40 140 21.45 190 13.75
2012-03-22 2886 19688399 4957 427360590 21.45 21.80 21.45 21.70 0.25 1.17% 21.70 254 21.75 305 13.91
2012-03-23 2886 27298164 6774 600941404 22.00 22.15 21.85 21.95 0.25 1.15% 21.90 129 21.95 132 14.07
2012-03-26 2886 30040118 7509 644642943 21.95 21.95 21.30 21.35 0.60 -2.73% 21.35 456 21.40 234 13.69
2012-03-27 2886 14368403 3299 307129081 21.45 21.50 21.30 21.40 0.05 0.23% 21.35 212 21.40 653 13.72
2012-03-28 2886 18706796 3432 398019686 21.60 21.60 21.15 21.30 0.10 -0.47% 21.25 532 21.30 402 13.65
2012-03-29 2886 26596144 5150 559190714 21.20 21.25 20.80 21.10 0.20 -0.94% 21.10 253 21.15 753 13.53
2012-03-30 2886 30086979 5877 627947783 20.85 21.05 20.80 20.85 0.25 -1.18% 20.85 232 20.90 44 13.37
2012-04-02 2886 16457804 3264 344446237 20.75 21.05 20.65 20.90 0.05 0.24% 20.90 901 20.95 358 13.31
2012-04-03 2886 43363416 9749 926246777 21.15 21.60 21.15 21.40 0.50 2.39% 21.35 45 21.40 1066 13.63
2012-04-05 2886 30465087 6163 640966511 20.80 21.35 20.75 21.15 0.25 -1.17% 21.15 137 21.20 401 13.47
2012-04-06 2886 26992598 6122 565710420 21.10 21.25 20.80 21.10 0.05 -0.24% 21.05 14 21.10 148 13.44
2012-04-09 2886 16138656 3579 336611726 20.65 21.10 20.55 20.85 0.25 -1.18% 20.85 62 20.90 311 13.28
2012-04-10 2886 29839168 4589 627887773 21.10 21.30 20.80 21.00 0.15 0.72% 21.00 139 21.05 67 13.38
2012-04-11 2886 22687760 6237 481041268 20.80 21.50 20.70 21.35 0.35 1.67% 21.35 534 21.40 297 13.60
2012-04-12 2886 15298638 4217 324597547 21.50 21.50 21.10 21.25 0.10 -0.47% 21.20 169 21.25 107 13.54
2012-04-13 2886 19244454 4363 412301793 21.55 21.55 21.35 21.40 0.15 0.71% 21.40 1236 21.45 88 13.63
2012-04-16 2886 13526279 3515 288213033 21.10 21.50 21.00 21.45 0.05 0.23% 21.45 219 21.50 339 13.66
2012-04-17 2886 27926951 6747 600381530 21.55 21.70 21.25 21.50 0.05 0.23% 21.45 2492 21.50 146 13.69
2012-04-18 2886 48399086 10410 1056401581 21.80 22.10 21.55 21.70 0.20 0.93% 21.70 590 21.75 38 13.82
2012-04-19 2886 40097914 7519 881722284 21.80 22.20 21.55 22.00 0.30 1.38% 21.95 136 22.00 63 14.01
2012-04-20 2886 31058887 6430 681914904 22.00 22.30 21.55 21.55 0.45 -2.05% 21.55 640 21.60 2 13.73
2012-04-23 2886 50109807 11131 1104349283 21.45 22.30 21.40 22.30 0.75 3.48% 22.25 65 22.30 1141 14.20
2012-04-24 2886 25618136 5615 569918497 22.30 22.35 22.05 22.30 0.00 0% 22.25 376 22.30 229 14.20
2012-04-25 2886 30787623 5338 690556559 22.40 22.65 22.15 22.15 0.15 -0.67% 22.15 174 22.20 129 14.11
2012-04-26 2886 27345043 5463 612999838 22.40 22.50 22.25 22.40 0.25 1.13% 22.40 310 22.45 358 14.27
2012-04-27 2886 22624313 6134 507264742 22.60 22.60 22.25 22.55 0.15 0.67% 22.50 19 22.55 504 14.36
2012-04-30 2886 34593230 6482 788736790 22.30 23.10 22.30 23.10 0.55 2.44% 23.05 15 23.10 684 14.71
2012-05-02 2886 24499703 7354 561753150 23.00 23.10 22.75 22.90 0.20 -0.87% 22.90 566 22.95 603 14.59
2012-05-03 2886 16342417 4309 369457113 22.60 22.80 22.50 22.50 0.40 -1.75% 22.50 619 22.55 85 14.33
2012-05-04 2886 21421222 4429 480844205 22.50 22.70 22.30 22.45 0.05 -0.22% 22.40 331 22.45 101 14.30
2012-05-07 2886 29683674 7436 652500685 22.05 22.40 21.80 22.35 0.10 -0.45% 22.30 36 22.35 212 14.24
2012-05-08 2886 17542085 4120 390090977 22.45 22.50 22.10 22.35 0.00 0% 22.30 1 22.35 931 14.24
2012-05-09 2886 15711917 4267 345582609 22.00 22.25 21.85 21.85 0.50 -2.24% 21.85 791 21.90 4 13.92
2012-05-10 2886 14231555 3896 315521701 21.85 22.30 21.85 22.25 0.40 1.83% 22.25 315 22.30 243 14.17
2012-05-11 2886 38822031 9357 837030457 22.15 22.25 21.20 21.40 0.85 -3.82% 21.35 203 21.40 875 13.63
2012-05-14 2886 9432969 3525 202785114 21.40 21.65 21.30 21.65 0.25 1.17% 21.60 121 21.65 461 13.79
2012-05-15 2886 15023521 4183 322884487 21.55 21.70 21.30 21.70 0.05 0.23% 21.65 149 21.70 367 13.82
2012-05-16 2886 26368875 6869 559837334 21.70 21.80 21.00 21.00 0.70 -3.23% 21.00 1036 21.05 18 13.38
2012-05-17 2886 23956178 6528 514130656 21.30 21.75 21.10 21.55 0.55 2.62% 21.50 408 21.55 8 12.39
2012-05-18 2886 33807220 7580 710276920 21.15 21.30 20.75 20.80 0.75 -3.48% 20.80 88 20.85 6 11.95
2012-05-21 2886 11777190 3519 247912580 20.95 21.15 20.85 21.05 0.25 1.2% 21.05 27 21.10 55 12.10
2012-05-22 2886 9676892 2860 204774541 21.30 21.30 21.05 21.20 0.15 0.71% 21.15 462 21.20 1273 12.18
2012-05-23 2886 22751503 5829 467024491 20.90 20.95 20.40 20.50 0.70 -3.3% 20.50 377 20.55 4113 11.78
2012-05-24 2886 41224858 9117 827170634 20.50 20.70 19.65 19.95 0.55 -2.68% 19.95 488 20.00 2483 11.47
2012-05-25 2886 24391071 5528 484135738 20.00 20.00 19.70 19.85 0.10 -0.5% 19.85 43 19.90 96 11.41
2012-05-28 2886 20907114 5130 424300384 20.00 20.50 19.85 20.30 0.45 2.27% 20.30 877 20.35 8 11.67
2012-05-29 2886 21085141 5282 439140426 20.50 21.00 20.45 20.90 0.60 2.96% 20.85 172 20.90 328 12.01
2012-05-30 2886 35887476 5426 744694230 20.90 21.05 20.60 20.90 0.00 0% 20.85 1 20.90 1405 12.01
2012-05-31 2886 38382650 8868 781949479 20.35 20.75 20.10 20.75 0.15 -0.72% 20.70 45 20.75 362 11.93
2012-06-01 2886 14301482 4412 290064570 20.30 20.45 20.10 20.20 0.55 -2.65% 20.20 830 20.25 7 11.61
2012-06-04 2886 30092861 7250 587506579 19.65 19.90 19.20 19.40 0.80 -3.96% 19.40 113 19.45 99 11.15
2012-06-05 2886 18958277 5327 377363640 19.80 20.05 19.75 20.05 0.65 3.35% 20.05 89 20.10 360 11.52
2012-06-06 2886 15793291 3946 318728987 20.25 20.40 20.00 20.15 0.10 0.5% 20.15 973 20.20 389 11.58
2012-06-07 2886 16990145 8188 349066791 20.70 20.70 20.40 20.50 0.35 1.74% 20.45 13 20.50 537 11.78
2012-06-08 2886 28575450 7564 596748842 20.80 21.10 20.70 20.80 0.30 1.46% 20.80 75 20.85 501 11.95
2012-06-11 2886 19552833 5041 414951869 21.15 21.30 21.10 21.30 0.50 2.4% 21.25 37 21.30 899 12.24
2012-06-12 2886 11651000 2944 246648550 21.00 21.35 21.00 21.20 0.10 -0.47% 21.20 64 21.25 276 12.18
2012-06-13 2886 24572289 6339 526449801 21.35 21.75 21.05 21.65 0.45 2.12% 21.60 390 21.65 174 12.44
2012-06-14 2886 21509034 5968 464469411 21.65 21.80 21.40 21.40 0.25 -1.15% 21.40 1677 21.50 30 12.30
2012-06-15 2886 35488497 5447 762948956 21.60 21.70 21.30 21.30 0.10 -0.47% 21.30 1444 21.40 28 12.24
2012-06-18 2886 27808809 5019 606076989 22.00 22.00 21.70 21.75 0.45 2.11% 21.75 17 21.80 1397 12.50
2012-06-19 2886 19107500 3985 411658079 21.65 21.70 21.40 21.60 0.15 -0.69% 21.55 56 21.60 2529 12.41
2012-06-20 2886 28330056 5933 609580387 21.60 21.65 21.40 21.60 0.00 0% 21.55 24 21.60 1750 12.41
2012-06-21 2886 27426704 6685 579090137 21.10 21.30 20.95 21.05 0.55 -2.55% 21.05 453 21.10 81 12.10
2012-06-22 2886 25203626 5941 527727817 20.75 21.30 20.60 21.30 0.25 1.19% 21.25 119 21.30 139 12.24
2012-06-25 2886 24996431 5046 529763051 21.20 21.50 21.05 21.05 0.25 -1.17% 21.05 565 21.10 8 12.10
2012-06-26 2886 13629689 4544 285738714 21.00 21.00 20.85 21.00 0.05 -0.24% 20.95 186 21.00 2151 12.07
2012-06-27 2886 39003631 8391 841553030 21.15 21.75 20.95 21.70 0.70 3.33% 21.65 452 21.70 855 12.47
2012-06-28 2886 22374345 5149 482495629 21.80 21.80 21.45 21.50 0.20 -0.92% 21.50 227 21.55 286 12.36
2012-06-29 2886 24395089 6018 529815950 21.60 21.85 21.45 21.85 0.35 1.63% 21.80 368 21.85 1539 12.56
2012-07-02 2886 39253554 8565 871191527 22.05 22.40 22.00 22.20 0.35 1.6% 22.20 418 22.25 198 12.76
2012-07-03 2886 48544270 8982 1092757222 22.40 22.70 22.25 22.55 0.35 1.58% 22.55 417 22.60 1134 12.96
2012-07-04 2886 41434920 7395 942000435 22.70 22.90 22.60 22.85 0.30 1.33% 22.80 23 22.85 169 13.13
2012-07-05 2886 33286227 6307 761240601 22.80 23.00 22.80 22.95 0.10 0.44% 22.90 191 22.95 755 13.19
2012-07-06 2886 23979962 4307 547287909 23.00 23.00 22.70 22.85 0.10 -0.44% 22.80 5 22.85 837 13.13
2012-07-09 2886 13458633 3825 303971584 22.70 22.75 22.45 22.60 0.25 -1.09% 22.55 61 22.60 358 12.99
2012-07-10 2886 22991864 4594 517556883 22.55 22.70 22.30 22.40 0.20 -0.88% 22.35 1010 22.40 1498 12.87
2012-07-11 2886 38139996 8723 873464008 22.50 23.15 22.35 23.10 0.70 3.13% 23.05 205 23.10 793 13.28
2012-07-12 2886 34891472 8991 805809952 23.05 23.30 22.95 23.15 0.05 0.22% 23.15 105 23.20 232 13.30
2012-07-13 2886 30880625 6340 713391023 23.05 23.30 22.95 23.25 0.10 0.43% 23.20 304 23.25 187 13.36
2012-07-16 2886 18700133 3600 431097596 23.25 23.25 22.85 22.85 0.40 -1.72% 22.85 923 22.90 12 13.13
2012-07-17 2886 25041543 6568 582542287 22.80 23.40 22.80 23.40 0.55 2.41% 23.35 8 23.40 190 13.45
2012-07-18 2886 27851095 4768 641898909 23.35 23.35 22.85 22.90 0.50 -2.14% 22.85 760 22.90 170 13.16
2012-07-19 2886 19825630 3845 456478501 23.00 23.20 22.90 22.90 0.00 0% 22.90 462 22.95 12 13.16
2012-07-20 2886 13082625 3202 301216626 22.85 23.15 22.85 23.15 0.25 1.09% 23.10 13 23.15 812 13.30
2012-07-23 2886 17107851 4269 392362241 22.90 23.10 22.75 23.10 0.05 -0.22% 23.05 57 23.10 148 13.28
2012-07-24 2886 18871772 3564 434100152 23.00 23.15 22.80 23.15 0.05 0.22% 23.10 123 23.15 1246 13.30
2012-07-25 2886 32927858 7159 761728868 22.90 23.30 22.80 23.30 0.15 0.65% 23.25 206 23.30 512 13.39
2012-07-26 2886 34921362 5896 809989376 23.30 23.50 23.05 23.05 0.25 -1.07% 23.05 1336 23.15 54 13.25
2012-07-27 2886 23497901 4366 546571556 23.10 23.40 23.10 23.40 0.35 1.52% 23.40 215 23.45 1033 13.45
2012-07-30 2886 43211952 8948 1032583721 23.45 24.20 23.40 23.70 0.30 1.28% 23.70 196 23.75 19 13.62
2012-07-31 2886 47384318 8716 1138296372 23.80 24.35 23.65 24.35 0.65 2.74% 24.30 34 24.35 619 13.99
2012-08-01 2886 23786343 5346 577455802 24.35 24.50 24.15 24.25 0.10 -0.41% 24.20 89 24.25 2 13.94
2012-08-03 2886 44977396 4914 1080115811 24.10 24.15 24.00 24.00 0.25 -1.03% 24.00 1945 24.05 13 13.79
2012-08-06 2886 51165689 6116 1243927877 24.20 24.50 24.20 24.25 0.25 1.04% 24.25 710 24.30 1209 13.94
2012-08-07 2886 60410495 7559 1459700080 24.35 24.40 23.90 24.05 0.20 -0.82% 24.05 207 24.10 120 13.82
2012-08-08 2886 65094453 8650 1512081851 23.15 23.35 23.10 23.30 0.00 -3.12% 23.25 7 23.30 5316 13.55
2012-08-09 2886 62532587 9293 1460962078 23.30 23.70 23.20 23.70 0.40 1.72% 23.65 301 23.70 1188 13.78
2012-08-10 2886 31914271 5082 745342542 23.70 23.70 23.20 23.35 0.35 -1.48% 23.30 72 23.35 1 13.58
2012-08-13 2886 18632863 3394 430868956 23.40 23.40 23.00 23.15 0.20 -0.86% 23.15 344 23.20 5171 13.46
2012-08-14 2886 40935031 8836 935109122 23.05 23.30 22.55 22.70 0.45 -1.94% 22.70 187 22.75 1283 13.20
2012-08-15 2886 32944201 7249 749455646 22.85 22.95 22.65 22.75 0.05 0.22% 22.70 276 22.75 1754 13.23
2012-08-16 2886 34045425 5890 778425937 22.90 23.05 22.65 22.85 0.10 0.44% 22.85 3465 22.90 418 13.28
2012-08-17 2886 21947445 3828 500478220 22.90 22.95 22.65 22.90 0.05 0.22% 22.85 206 22.90 89 13.31
2012-08-20 2886 13743839 2679 312236571 22.80 22.90 22.65 22.65 0.25 -1.09% 22.65 969 22.70 62 13.17
2012-08-21 2886 38945578 6674 900498937 22.85 23.30 22.85 23.30 0.65 2.87% 23.25 891 23.30 708 13.55
2012-08-22 2886 30627438 5569 717794594 23.40 23.60 23.30 23.40 0.10 0.43% 23.35 167 23.40 1040 13.60
2012-08-23 2886 16286966 3459 379811331 23.40 23.55 23.20 23.30 0.10 -0.43% 23.25 844 23.30 21 13.55
2012-08-24 2886 24742664 5246 571235933 23.30 23.30 23.00 23.05 0.25 -1.07% 23.05 196 23.10 798 13.40
2012-08-27 2886 20169856 4008 461940850 23.10 23.20 22.80 22.80 0.25 -1.08% 22.80 278 22.85 22 13.26
2012-08-28 2886 25493154 4190 574683633 22.65 22.70 22.45 22.45 0.35 -1.54% 22.45 849 22.50 203 13.05
2012-08-29 2886 23295612 3654 528968791 22.60 22.80 22.55 22.65 0.20 0.89% 22.65 218 22.70 1 13.17
2012-08-30 2886 31545394 6220 706402130 22.55 22.70 22.20 22.30 0.35 -1.55% 22.30 622 22.35 104 12.97
2012-08-31 2886 18668508 3666 418367562 22.40 22.55 22.25 22.55 0.25 1.12% 22.50 228 22.55 831 13.11
2012-09-03 2886 26677472 6559 607129511 22.80 22.95 22.60 22.60 0.05 0.22% 22.60 1377 22.65 5 13.14
2012-09-04 2886 30925652 7858 690738610 22.65 22.65 22.15 22.25 0.35 -1.55% 22.25 425 22.30 668 12.16
2012-09-05 2886 29895768 7060 657502496 22.20 22.25 21.85 21.90 0.35 -1.57% 21.90 251 21.95 888 11.97
2012-09-06 2886 15870036 4705 348427478 22.00 22.10 21.85 21.90 0.00 0% 21.90 672 21.95 6 11.97
2012-09-07 2886 26419748 6457 590429545 22.40 22.45 22.15 22.25 0.35 1.6% 22.20 122 22.25 189 12.16
2012-09-10 2886 16856960 4396 378440554 22.30 22.55 22.30 22.50 0.25 1.12% 22.45 74 22.50 156 12.30
2012-09-11 2886 10912364 3089 243546139 22.55 22.55 22.20 22.20 0.30 -1.33% 22.20 1097 22.25 473 12.13
2012-09-12 2886 17111464 4159 384713313 22.35 22.60 22.30 22.45 0.25 1.13% 22.40 489 22.45 391 12.27
2012-09-13 2886 14705277 4369 332285613 22.60 22.65 22.50 22.55 0.10 0.45% 22.55 103 22.60 532 12.32
2012-09-14 2886 58275641 12072 1347522483 22.90 23.35 22.80 23.35 0.80 3.55% 23.30 734 23.35 1753 12.76
2012-09-17 2886 51327772 10184 1213367710 23.40 23.80 23.35 23.45 0.10 0.43% 23.45 207 23.50 332 12.81
2012-09-18 2886 45922722 8848 1054772156 22.90 23.20 22.60 22.95 0.50 -2.13% 22.95 432 23.00 164 12.54
2012-09-19 2886 35333717 6501 807638012 22.85 23.10 22.75 22.80 0.15 -0.65% 22.80 718 22.85 90 12.46
2012-09-20 2886 32230651 8342 728846004 22.75 23.00 22.35 22.50 0.30 -1.32% 22.45 1401 22.50 108 12.30
2012-09-21 2886 17319660 4665 391812512 22.55 22.70 22.45 22.60 0.10 0.44% 22.60 6119 22.65 28 12.35
2012-09-24 2886 16172361 4648 363972621 22.60 22.60 22.35 22.50 0.10 -0.44% 22.50 467 22.55 416 12.30
2012-09-25 2886 16087680 4363 363728476 22.50 22.70 22.50 22.60 0.10 0.44% 22.60 600 22.65 143 12.35
2012-09-26 2886 26284880 5110 590782057 22.55 22.70 22.30 22.65 0.05 0.22% 22.60 47 22.65 1697 12.38
2012-09-27 2886 21336116 4558 485238102 22.70 22.80 22.55 22.80 0.15 0.66% 22.80 98 22.85 453 12.46
2012-09-28 2886 17571274 3914 396911572 22.80 22.80 22.45 22.60 0.20 -0.88% 22.55 459 22.60 1257 12.35
2012-10-01 2886 12565024 2814 281465394 22.40 22.55 22.35 22.35 0.25 -1.11% 22.35 953 22.40 24 12.21
2012-10-02 2886 13265311 3750 300093078 22.55 22.70 22.50 22.70 0.35 1.57% 22.65 995 22.70 148 12.40
2012-10-03 2886 34954186 9103 780400489 22.50 22.55 22.20 22.30 0.40 -1.76% 22.25 430 22.30 287 12.19
2012-10-04 2886 16640162 4041 371792134 22.35 22.45 22.20 22.35 0.05 0.22% 22.30 1016 22.35 135 12.21
2012-10-05 2886 25790672 6420 582766091 22.35 22.75 22.30 22.70 0.35 1.57% 22.65 570 22.70 5305 12.40
2012-10-08 2886 19836887 4841 443561864 22.70 22.70 22.25 22.30 0.40 -1.76% 22.30 339 22.35 39 12.19
2012-10-09 2886 14492116 3657 324616436 22.40 22.50 22.30 22.30 0.00 0% 22.30 919 22.35 37 12.19
2012-10-11 2886 21168818 5482 467410833 22.10 22.25 22.00 22.00 0.30 -1.35% 22.00 1444 22.05 422 12.02
2012-10-12 2886 22402133 4317 491194626 22.00 22.10 21.75 21.95 0.05 -0.23% 21.95 299 22.00 726 11.99
2012-10-15 2886 15583251 3368 339309145 21.90 21.95 21.65 21.80 0.15 -0.68% 21.75 180 21.80 816 11.91
2012-10-16 2886 14646128 3685 321671316 21.80 22.05 21.80 22.00 0.20 0.92% 21.95 59 22.00 30 12.02
2012-10-17 2886 27870713 5441 610482673 22.10 22.10 21.70 21.90 0.10 -0.45% 21.85 6 21.90 128 11.97
2012-10-18 2886 18837252 3559 414610655 21.90 22.15 21.80 22.15 0.25 1.14% 22.10 4 22.15 209 12.10
2012-10-19 2886 22593000 3312 497589600 22.15 22.15 21.80 22.00 0.15 -0.68% 22.00 503 22.05 68 12.02
2012-10-22 2886 11419929 2766 249999809 21.80 22.10 21.70 21.95 0.05 -0.23% 21.95 42 22.00 157 11.99
2012-10-23 2886 9540162 2436 209537964 21.95 22.05 21.90 22.00 0.05 0.23% 22.00 170 22.05 894 12.02
2012-10-24 2886 17629021 3547 384902949 21.75 22.00 21.70 21.80 0.20 -0.91% 21.80 364 21.85 253 11.91
2012-10-25 2886 10942339 2812 239311339 21.95 22.00 21.75 21.75 0.05 -0.23% 21.75 1012 21.80 76 11.89
2012-10-26 2886 24870191 5060 531399764 21.80 21.80 21.10 21.10 0.65 -2.99% 21.10 214 21.15 139 11.53
2012-10-29 2886 15277511 3188 322991146 21.05 21.30 21.00 21.15 0.05 0.24% 21.15 248 21.20 698 11.56
2012-10-30 2886 11704650 2692 249689160 21.15 21.45 21.15 21.40 0.25 1.18% 21.35 4 21.40 245 11.69
2012-10-31 2886 17214033 3309 364196711 21.40 21.40 21.00 21.25 0.15 -0.7% 21.20 37 21.25 40 11.61
2012-11-01 2886 16494090 3761 344582602 21.00 21.10 20.75 21.05 0.20 -0.94% 21.00 98 21.05 565 11.50
2012-11-02 2886 15802670 4308 338359000 21.30 21.60 21.30 21.60 0.55 2.61% 21.55 27 21.60 1053 11.80
2012-11-05 2886 10076103 3129 214895206 21.50 21.50 21.20 21.30 0.30 -1.39% 21.25 105 21.30 274 11.64
2012-11-06 2886 10159773 2893 216011366 21.50 21.50 21.15 21.30 0.00 0% 21.30 406 21.35 73 11.64
2012-11-07 2886 14034601 3346 301176798 21.40 21.60 21.30 21.50 0.20 0.94% 21.50 387 21.55 96 11.75
2012-11-08 2886 16435272 4383 348686181 21.30 21.35 21.05 21.25 0.25 -1.16% 21.20 23 21.25 86 11.61
2012-11-09 2886 24650460 6569 518665888 21.05 21.20 20.85 21.20 0.05 -0.24% 21.20 106 21.25 1010 11.58
2012-11-12 2886 10603565 3318 223896930 21.30 21.30 21.05 21.10 0.10 -0.47% 21.05 661 21.10 340 11.53
2012-11-13 2886 19174105 5116 401238525 21.20 21.20 20.80 20.80 0.30 -1.42% 20.80 396 20.85 397 11.37
2012-11-14 2886 8566506 2581 178207745 20.80 20.90 20.65 20.85 0.05 0.24% 20.80 1265 20.85 164 11.39
2012-11-15 2886 12846441 3681 265057601 20.80 20.80 20.50 20.50 0.35 -1.68% 20.50 2948 20.55 3 11.20
2012-11-16 2886 12509052 3198 259414402 20.70 20.85 20.60 20.80 0.30 1.46% 20.75 350 20.80 43 11.24
2012-11-19 2886 12908183 3877 271530691 20.90 21.20 20.90 21.00 0.20 0.96% 21.00 342 21.05 19 11.35
2012-11-20 2886 14810209 3826 315405862 21.30 21.40 21.15 21.40 0.40 1.9% 21.30 412 21.40 942 11.57
2012-11-21 2886 16553435 4306 352835644 21.40 21.55 21.00 21.20 0.20 -0.93% 21.15 10 21.20 847 11.46
2012-11-22 2886 17502338 4360 376131439 21.40 21.65 21.30 21.35 0.15 0.71% 21.30 243 21.35 42 11.54
2012-11-23 2886 30144733 7187 657391746 21.65 21.90 21.55 21.90 0.55 2.58% 21.85 140 21.90 300 11.84
2012-11-26 2886 36336330 7164 808286298 22.00 22.40 22.00 22.40 0.50 2.28% 22.35 259 22.40 1060 12.11
2012-11-27 2886 18675087 5148 417867492 22.40 22.50 22.20 22.40 0.00 0% 22.35 63 22.40 305 12.11
2012-11-28 2886 19957206 3506 444908009 22.40 22.45 22.15 22.40 0.00 0% 22.35 164 22.40 16 12.11
2012-11-29 2886 29418023 5889 663272851 22.50 22.65 22.45 22.55 0.15 0.67% 22.50 83 22.55 39 12.19
2012-11-30 2886 25938984 4801 587326442 22.55 22.75 22.50 22.75 0.20 0.89% 22.70 10 22.75 1580 12.30
2012-12-03 2886 15965139 4074 363225297 22.70 22.90 22.55 22.75 0.00 0% 22.70 12 22.75 900 12.30
2012-12-04 2886 10468622 3365 236602410 22.60 22.70 22.50 22.70 0.05 -0.22% 22.65 55 22.70 35 12.27
2012-12-05 2886 15035722 4434 342665992 22.70 22.90 22.55 22.85 0.15 0.66% 22.80 127 22.85 111 12.35
2012-12-06 2886 15683253 3784 358078822 22.85 22.90 22.65 22.90 0.05 0.22% 22.85 61 22.90 503 12.38
2012-12-07 2886 19229563 4169 441050200 22.90 23.00 22.80 22.90 0.00 0% 22.90 110 22.95 315 12.38
2012-12-10 2886 19387680 4716 440443912 22.90 23.00 22.50 22.50 0.40 -1.75% 22.50 258 22.55 1290 12.16
2012-12-11 2886 30396542 5925 676663263 22.50 22.55 22.10 22.20 0.30 -1.33% 22.20 125 22.25 144 12.00
2012-12-12 2886 41255548 9337 937103065 22.50 22.95 22.40 22.90 0.70 3.15% 22.85 291 22.90 577 12.38
2012-12-13 2886 25414352 5798 582486296 23.00 23.00 22.80 23.00 0.10 0.44% 22.95 92 23.00 1152 12.43
2012-12-14 2886 17760095 4354 406268182 22.80 23.00 22.75 23.00 0.00 0% 22.95 27 23.00 2288 12.43
2012-12-17 2886 16092916 3934 365170502 22.90 22.95 22.55 22.70 0.30 -1.3% 22.65 47 22.70 1051 12.27
2012-12-18 2886 11743695 3181 267653616 22.65 22.90 22.65 22.90 0.20 0.88% 22.85 8 22.90 519 12.38
2012-12-19 2886 33203255 6850 764921333 23.00 23.20 22.80 22.90 0.00 0% 22.90 266 22.95 502 12.38
2012-12-20 2886 29570731 4117 656264341 22.80 22.80 22.50 22.60 0.30 -1.31% 22.55 46 22.60 311 12.22
2012-12-21 2886 14129993 3708 316419360 22.65 22.70 22.30 22.40 0.20 -0.88% 22.40 273 22.45 884 12.11
2012-12-22 2886 2449119 763 55023655 22.30 22.55 22.30 22.45 0.05 0.22% 22.45 1842 22.50 19 12.14
2012-12-24 2886 6153204 1680 137874782 22.40 22.50 22.35 22.45 0.00 0% 22.40 430 22.45 53 12.14
2012-12-25 2886 6483595 2064 146495524 22.30 22.75 22.30 22.75 0.30 1.34% 22.70 208 22.75 1594 12.30
2012-12-26 2886 9735519 2464 221587047 22.70 22.80 22.65 22.75 0.00 0% 22.70 439 22.75 34 12.30
2012-12-27 2886 20596521 3749 463858891 22.75 22.75 22.35 22.50 0.25 -1.1% 22.45 45 22.50 660 12.16
2012-12-28 2886 14998191 3551 340330034 22.75 22.80 22.55 22.60 0.10 0.44% 22.55 460 22.60 944 12.22