永豐金(2890)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　8.82
0
0%		9.14
0.32
3.63%		9.14
0
0%		9.15
0.01
0.11%		9.04
-0.11
-1.2%		 　8.89
-0.15
-1.66%		8.91
0.02
0.22%		8.90
-0.01
-0.11%		8.79
-0.11
-1.24%		8.80
0.01
0.11%		 　8.60
-0.2
-2.27%		8.89
0.29
3.37%		8.72
-0.17
-1.91%		 　　　　　　　　　　8.98
0.26
2.98%		9.25
0.27
3.01%		8.92
2 月9.21
-0.04
-0.43%		9.34
0.13
1.41%		9.45
0.11
1.18%		9.99
0.54
5.71%		 10.00
0.01
0.1%		10.05
0.05
0.5%		10.25
0.2
1.99%		10.30
0.05
0.49%		10.45
0.15
1.46%		 　10.55
0.1
0.96%		10.30
-0.25
-2.37%		10.55
0.25
2.43%		10.35
-0.2
-1.9%		10.60
0.25
2.42%		 　11.00
0.4
3.77%		10.65
-0.35
-3.18%		10.90
0.25
2.35%		10.55
-0.35
-3.21%		10.60
0.05
0.47%		 　　　11.00
0.4
3.77%		 10.42
3 月11.15
0.15
1.36%		11.00
-0.15
-1.35%		10.95
-0.05
-0.45%		 10.70
-0.25
-2.28%		10.65
-0.05
-0.47%		10.45
-0.2
-1.88%		10.85
0.4
3.83%		10.70
-0.15
-1.38%		 　10.60
-0.1
-0.93%		11.15
0.55
5.19%		11.05
-0.1
-0.9%		11.25
0.2
1.81%		10.95
-0.3
-2.67%		 　10.95
0
0%		10.80
-0.15
-1.37%		10.85
0.05
0.46%		11.15
0.3
2.76%		11.10
-0.05
-0.45%		 　10.75
-0.35
-3.15%		10.85
0.1
0.93%		10.70
-0.15
-1.38%		10.40
-0.3
-2.8%		10.65
0.25
2.4%		 10.83
4 月　10.50
-0.15
-1.41%		10.35
-0.15
-1.43%		 9.99
-0.36
-3.48%		10.00
0.01
0.1%		 　9.84
-0.16
-1.6%		10.00
0.16
1.63%		9.88
-0.12
-1.2%		9.97
0.09
0.91%		10.15
0.18
1.81%		 　9.96
-0.19
-1.87%		9.81
-0.15
-1.51%		9.77
-0.04
-0.41%		10.00
0.23
2.35%		9.92
-0.08
-0.8%		 　9.90
-0.02
-0.2%		9.83
-0.07
-0.71%		9.99
0.16
1.63%		9.94
-0.05
-0.5%		9.93
-0.01
-0.1%		 　9.95
0.02
0.2%		 9.98
5 月　10.25
0.3
3.02%		10.45
0.2
1.95%		10.55
0.1
0.96%		 　10.10
-0.45
-4.27%		10.10
0
0%		9.91
-0.19
-1.88%		10.00
0.09
0.91%		9.81
-0.19
-1.9%		 　9.82
0.01
0.1%		9.68
-0.14
-1.43%		9.39
-0.29
-3%		9.73
0.34
3.62%		9.50
-0.23
-2.36%		 　9.63
0.13
1.37%		9.79
0.16
1.66%		9.60
-0.19
-1.94%		9.59
-0.01
-0.1%		9.43
-0.16
-1.67%		 　9.58
0.15
1.59%		10.00
0.42
4.38%		10.40
0.4
4%		11.10
0.7
6.73%		9.91
6 月10.35
-0.75
-6.76%		 　10.15
-0.2
-1.93%		10.85
0.7
6.9%		10.75
-0.1
-0.92%		10.85
0.1
0.93%		10.70
-0.15
-1.38%		 　10.95
0.25
2.34%		10.95
0
0%		11.05
0.1
0.91%		10.90
-0.15
-1.36%		11.15
0.25
2.29%		 　11.20
0.05
0.45%		11.00
-0.2
-1.79%		11.10
0.1
0.91%		10.90
-0.2
-1.8%		10.85
-0.05
-0.46%		 　10.70
-0.15
-1.38%		10.65
-0.05
-0.47%		10.95
0.3
2.82%		10.85
-0.1
-0.91%		11.20
0.35
3.23%		 10.89
7 月　11.55
0.35
3.13%		11.55
0
0%		11.80
0.25
2.16%		11.60
-0.2
-1.69%		11.75
0.15
1.29%		 　11.35
-0.4
-3.4%		11.45
0.1
0.88%		11.70
0.25
2.18%		11.60
-0.1
-0.85%		11.50
-0.1
-0.86%		 　11.45
-0.05
-0.43%		11.50
0.05
0.44%		11.40
-0.1
-0.87%		11.70
0.3
2.63%		11.75
0.05
0.43%		 　11.65
-0.1
-0.85%		11.60
-0.05
-0.43%		11.75
0.15
1.29%		12.00
0.25
2.13%		12.45
0.45
3.75%		 　12.55
0.1
0.8%		12.95
0.4
3.19%		11.75
8 月12.70
-0.25
-1.93%		 12.50
-0.2
-1.57%		 　12.70
0.2
1.6%		12.25
-0.45
-3.54%		12.10
-0.15
-1.22%		12.40
0.3
2.48%		12.20
-0.2
-1.61%		 　12.10
-0.1
-0.82%		12.15
0.05
0.41%		12.20
0.05
0.41%		12.35
0.15
1.23%		12.20
-0.15
-1.21%		 　12.10
-0.1
-0.82%		12.30
0.2
1.65%		12.25
-0.05
-0.41%		12.30
0.05
0.41%		12.20
-0.1
-0.81%		 　12.20
0
0%		11.70
-0.5
-4.1%		11.70
0
0%		11.60
-0.1
-0.85%		11.90
0.3
2.59%		12.21
9 月 　11.80
-0.1
-0.84%		11.60
-0.2
-1.69%		11.30
-0.3
-2.59%		11.40
0.1
0.88%		11.55
0.15
1.32%		 　11.80
0.25
2.16%		11.65
-0.15
-1.27%		11.75
0.1
0.86%		11.80
0.05
0.43%		12.25
0.45
3.81%		 　12.30
0.05
0.41%		12.05
-0.25
-2.03%		12.20
0.15
1.24%		12.25
0.05
0.41%		12.25
0
0%		 　12.20
-0.05
-0.41%		12.25
0.05
0.41%		12.30
0.05
0.41%		12.30
0
0%		12.35
0.05
0.41%		 12
10 月12.20
-0.15
-1.21%		12.20
0
0%		11.95
-0.25
-2.05%		11.95
0
0%		12.00
0.05
0.42%		 　12.00
0
0%		12.10
0.1
0.83%		 11.65
-0.45
-3.72%		11.60
-0.05
-0.43%		 　11.60
0
0%		11.75
0.15
1.29%		11.65
-0.1
-0.85%		11.60
-0.05
-0.43%		11.50
-0.1
-0.86%		 　11.30
-0.2
-1.74%		11.35
0.05
0.44%		11.75
0.4
3.52%		11.70
-0.05
-0.43%		11.20
-0.5
-4.27%		 　11.20
0
0%		11.45
0.25
2.23%		11.30
-0.15
-1.31%		11.66
11 月11.30
0
0%		11.65
0.35
3.1%		 　11.50
-0.15
-1.29%		11.60
0.1
0.87%		11.85
0.25
2.16%		11.55
-0.3
-2.53%		11.75
0.2
1.73%		 　11.75
0
0%		11.45
-0.3
-2.55%		11.50
0.05
0.44%		11.35
-0.15
-1.3%		11.30
-0.05
-0.44%		 　11.45
0.15
1.33%		11.55
0.1
0.87%		11.35
-0.2
-1.73%		11.40
0.05
0.44%		11.80
0.4
3.51%		 　12.00
0.2
1.69%		12.00
0
0%		12.05
0.05
0.42%		12.05
0
0%		12.20
0.15
1.24%		 11.68
12 月　　12.15
-0.05
-0.41%		12.15
0
0%		12.35
0.2
1.65%		12.40
0.05
0.4%		12.45
0.05
0.4%		 　12.35
-0.1
-0.8%		12.35
0
0%		12.55
0.2
1.62%		12.65
0.1
0.8%		12.65
0
0%		 　12.60
-0.05
-0.4%		12.60
0
0%		12.65
0.05
0.4%		12.35
-0.3
-2.37%		12.15
-0.2
-1.62%		12.30
0.15
1.23%		 12.25
-0.05
-0.41%		12.45
0.2
1.63%		12.55
0.1
0.8%		12.45
-0.1
-0.8%		12.45
0
0%		　　　12.42

說明:最高漲幅:6.9%最低跌幅:-6.76% 最高價:12.95最低價:8.60平均價:11.11,灰色底表示週末,漲140天(26)元,跌139天(-23.67)元,平盤30天
7%=2,6%=1,5%=1,4%=13,3%=16,2%=34,1%=38,0%=65,-0%=1,-1%=7,-2%=14,-3%=28,-4%=37,-5%=52,

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 2890 14097291 4135 126171274 9.22 9.25 8.79 8.82 0.40 0% 8.82 33 8.85 16 12.25
2012-01-03 2890 19947288 4132 181852541 8.90 9.22 8.90 9.14 0.32 3.63% 9.14 33 9.15 35 12.69
2012-01-04 2890 15589876 3650 143644353 9.21 9.31 9.14 9.14 0.00 0% 9.14 198 9.16 243 12.69
2012-01-05 2890 10356687 2345 94578841 9.20 9.20 9.05 9.15 0.01 0.11% 9.14 7 9.15 80 12.71
2012-01-06 2890 9625667 2436 86998993 9.15 9.15 8.97 9.04 0.11 -1.2% 9.01 1 9.04 87 12.56
2012-01-09 2890 8969929 2753 79750339 9.00 9.00 8.84 8.89 0.15 -1.66% 8.88 42 8.89 89 12.35
2012-01-10 2890 10620790 3500 95114992 8.90 9.05 8.90 8.91 0.02 0.22% 8.91 287 8.92 144 12.38
2012-01-11 2890 9898040 3024 88171202 8.92 8.94 8.88 8.90 0.01 -0.11% 8.89 173 8.90 267 12.36
2012-01-12 2890 12470476 4021 110092457 8.90 8.91 8.77 8.79 0.11 -1.24% 8.78 118 8.79 13 12.21
2012-01-13 2890 13115815 3651 115876808 8.85 8.91 8.79 8.80 0.01 0.11% 8.79 124 8.80 373 12.22
2012-01-16 2890 11164857 2441 97262379 8.87 8.87 8.56 8.60 0.20 -2.27% 8.59 113 8.60 82 11.94
2012-01-17 2890 15617984 3966 135854002 8.66 8.89 8.60 8.89 0.29 3.37% 8.87 132 8.89 133 12.35
2012-01-18 2890 15042373 4345 130917884 8.72 8.80 8.65 8.72 0.17 -1.91% 8.70 8 8.72 502 12.11
2012-01-30 2890 19238195 4850 171933617 8.90 9.01 8.82 8.98 0.26 2.98% 8.96 83 8.98 17 12.47
2012-01-31 2890 28285458 5043 258999061 9.10 9.25 8.96 9.25 0.27 3.01% 9.25 94 9.26 69 12.85
2012-02-01 2890 20678544 3497 190998202 9.25 9.30 9.15 9.21 0.04 -0.43% 9.20 327 9.21 362 12.79
2012-02-02 2890 21938731 3777 204200186 9.26 9.36 9.20 9.34 0.13 1.41% 9.33 148 9.34 174 12.97
2012-02-03 2890 19317106 3603 181477414 9.36 9.45 9.32 9.45 0.11 1.18% 9.44 171 9.45 634 13.13
2012-02-04 2890 44570480 6835 440903503 9.54 10.10 9.54 9.99 0.54 5.71% 9.99 515 10.00 378 13.88
2012-02-06 2890 70163989 9046 714865510 9.99 10.45 9.88 10.00 0.01 0.1% 10.00 1691 10.05 123 13.89
2012-02-07 2890 35079889 4682 352143470 10.00 10.20 9.97 10.05 0.05 0.5% 10.00 1486 10.05 292 13.96
2012-02-08 2890 23783770 3985 242775980 10.20 10.30 10.15 10.25 0.20 1.99% 10.20 1153 10.25 171 14.24
2012-02-09 2890 18774337 3402 191917521 10.20 10.30 10.10 10.30 0.05 0.49% 10.25 338 10.30 763 14.31
2012-02-10 2890 23475097 3948 243537070 10.35 10.50 10.25 10.45 0.15 1.46% 10.40 246 10.45 980 14.51
2012-02-13 2890 20899801 3872 220167036 10.55 10.60 10.45 10.55 0.10 0.96% 10.55 351 10.60 1618 14.65
2012-02-14 2890 19857371 2771 204606378 10.55 10.55 10.15 10.30 0.25 -2.37% 10.30 287 10.35 791 14.31
2012-02-15 2890 18400770 3375 192800290 10.50 10.60 10.30 10.55 0.25 2.43% 10.55 235 10.60 1749 14.65
2012-02-16 2890 26958850 3000 282366820 10.50 10.60 10.30 10.35 0.20 -1.9% 10.35 475 10.40 274 14.38
2012-02-17 2890 25458443 4324 269925079 10.55 10.70 10.50 10.60 0.25 2.42% 10.55 118 10.60 127 14.72
2012-02-20 2890 26972696 3806 291871124 10.80 11.05 10.55 11.00 0.40 3.77% 10.95 222 11.00 285 15.28
2012-02-21 2890 11028997 2183 118285939 10.90 10.95 10.60 10.65 0.35 -3.18% 10.65 362 10.70 28 14.79
2012-02-22 2890 16948158 3493 183642666 10.65 10.95 10.55 10.90 0.25 2.35% 10.85 409 10.90 193 15.14
2012-02-23 2890 18214816 2206 195371073 10.80 10.95 10.55 10.55 0.35 -3.21% 10.55 202 10.60 257 14.65
2012-02-24 2890 16920177 2333 181080335 10.70 10.80 10.55 10.60 0.05 0.47% 10.55 642 10.60 409 14.72
2012-02-29 2890 23887248 4944 260945948 10.80 11.00 10.70 11.00 0.40 3.77% 10.95 240 11.00 3915 15.28
2012-03-01 2890 15956031 2451 176046089 11.00 11.15 10.85 11.15 0.15 1.36% 11.10 515 11.15 1574 15.49
2012-03-02 2890 12810393 2136 141547425 11.20 11.20 10.90 11.00 0.15 -1.35% 10.95 543 11.00 304 15.28
2012-03-03 2890 4124913 745 44961976 10.90 11.00 10.80 10.95 0.05 -0.45% 10.90 542 10.95 164 15.21
2012-03-05 2890 7028940 1530 75597615 10.85 10.90 10.70 10.70 0.25 -2.28% 10.70 828 10.75 342 14.86
2012-03-06 2890 14678351 2764 157020149 10.70 10.85 10.55 10.65 0.05 -0.47% 10.60 637 10.65 175 14.79
2012-03-07 2890 11243115 2325 117650876 10.40 10.55 10.40 10.45 0.20 -1.88% 10.40 1607 10.45 330 14.51
2012-03-08 2890 26359205 4485 281234794 10.55 10.95 10.40 10.85 0.40 3.83% 10.80 279 10.85 602 15.07
2012-03-09 2890 13868209 2604 148375837 10.75 10.85 10.65 10.70 0.15 -1.38% 10.70 97 10.75 590 14.86
2012-03-12 2890 4482877 1128 47691133 10.70 10.70 10.60 10.60 0.10 -0.93% 10.60 609 10.65 151 14.72
2012-03-13 2890 36536116 5239 403159274 10.80 11.25 10.75 11.15 0.55 5.19% 11.10 42 11.15 1843 15.49
2012-03-14 2890 14587145 3220 163373594 11.35 11.40 11.05 11.05 0.10 -0.9% 11.05 884 11.10 1065 15.35
2012-03-15 2890 14637431 2525 164418764 11.20 11.30 11.15 11.25 0.20 1.81% 11.20 25 11.25 1139 15.63
2012-03-16 2890 7747953 1495 85843509 11.25 11.25 10.95 10.95 0.30 -2.67% 10.95 1097 11.00 467 15.21
2012-03-19 2890 5732003 1239 62557300 11.00 11.10 10.80 10.95 0.00 0% 10.90 631 10.95 376 15.21
2012-03-20 2890 8162368 1279 88340884 10.95 11.00 10.75 10.80 0.15 -1.37% 10.80 582 10.85 302 15.00
2012-03-21 2890 11053286 1763 120397803 10.85 11.00 10.75 10.85 0.05 0.46% 10.80 580 10.85 1111 15.07
2012-03-22 2890 9740841 1758 108083464 10.90 11.20 10.85 11.15 0.30 2.76% 11.10 1309 11.15 796 15.49
2012-03-23 2890 9625429 2455 107222419 11.20 11.25 11.00 11.10 0.05 -0.45% 11.05 726 11.10 474 15.42
2012-03-26 2890 14108961 3643 152351310 11.10 11.10 10.65 10.75 0.35 -3.15% 10.75 516 10.80 443 14.93
2012-03-27 2890 4825754 932 52188269 10.85 10.90 10.70 10.85 0.10 0.93% 10.85 55 10.90 1395 15.07
2012-03-28 2890 9206122 1365 98701367 10.90 10.90 10.65 10.70 0.15 -1.38% 10.70 663 10.75 121 14.86
2012-03-29 2890 12252655 2233 128430943 10.65 10.65 10.35 10.40 0.30 -2.8% 10.40 104 10.45 287 14.44
2012-03-30 2890 12944366 2853 136664303 10.40 10.65 10.30 10.65 0.25 2.4% 10.60 41 10.65 764 14.79
2012-04-02 2890 7369049 1661 77275996 10.65 10.65 10.40 10.50 0.15 -1.41% 10.45 823 10.50 769 25.00
2012-04-03 2890 8245841 1415 85430292 10.55 10.60 10.20 10.35 0.15 -1.43% 10.30 612 10.35 445 24.64
2012-04-05 2890 12269505 1958 122934430 10.10 10.15 9.94 9.99 0.36 -3.48% 9.99 44 10.00 179 23.79
2012-04-06 2890 10496695 2267 105181360 9.99 10.10 9.96 10.00 0.01 0.1% 9.99 138 10.00 143 23.81
2012-04-09 2890 8584128 1707 84428229 9.82 9.92 9.77 9.84 0.16 -1.6% 9.84 174 9.85 118 23.43
2012-04-10 2890 9286782 1713 93180970 9.98 10.15 9.96 10.00 0.16 1.63% 10.00 1943 10.05 657 23.81
2012-04-11 2890 9626716 2666 95157278 9.95 9.98 9.81 9.88 0.12 -1.2% 9.88 383 9.89 2 23.52
2012-04-12 2890 11319673 3318 111989602 9.92 9.98 9.83 9.97 0.09 0.91% 9.96 9 9.97 236 23.74
2012-04-13 2890 11183393 2700 113206804 10.10 10.25 10.00 10.15 0.18 1.81% 10.10 719 10.15 57 24.17
2012-04-16 2890 6808426 1895 67813863 10.00 10.00 9.94 9.96 0.19 -1.87% 9.95 353 9.96 157 23.71
2012-04-17 2890 10428592 3765 102458221 9.96 10.00 9.76 9.81 0.15 -1.51% 9.81 168 9.82 67 23.36
2012-04-18 2890 8806634 2379 86839706 9.95 9.95 9.74 9.77 0.04 -0.41% 9.76 12 9.77 71 23.26
2012-04-19 2890 12092502 2358 119898391 9.71 10.05 9.65 10.00 0.23 2.35% 10.00 486 10.05 877 23.81
2012-04-20 2890 7670693 4110 76298275 9.99 10.00 9.89 9.92 0.08 -0.8% 9.92 210 9.94 1 23.62
2012-04-23 2890 4025127 2077 39814532 9.92 9.96 9.83 9.90 0.02 -0.2% 9.89 52 9.90 7 23.57
2012-04-24 2890 5614630 1191 55631468 9.94 9.99 9.81 9.83 0.07 -0.71% 9.83 43 9.86 82 23.40
2012-04-25 2890 7951040 1362 79433645 10.00 10.10 9.90 9.99 0.16 1.63% 9.98 5 9.99 75 23.79
2012-04-26 2890 9357117 2560 93220560 10.00 10.10 9.85 9.94 0.05 -0.5% 9.90 11 9.94 231 23.67
2012-04-27 2890 10766518 3751 105901132 9.98 9.99 9.75 9.93 0.01 -0.1% 9.90 89 9.93 264 23.64
2012-04-30 2890 8306628 2636 82690755 9.81 10.05 9.81 9.95 0.02 0.2% 9.94 143 9.95 325 23.69
2012-05-02 2890 17621182 2827 178234590 10.05 10.30 10.05 10.25 0.30 3.02% 10.25 306 10.30 578 24.40
2012-05-03 2890 12825245 2542 132967167 10.30 10.45 10.25 10.45 0.20 1.95% 10.40 95 10.45 1560 24.88
2012-05-04 2890 13155117 2555 138284504 10.40 10.60 10.30 10.55 0.10 0.96% 10.50 462 10.55 216 25.12
2012-05-07 2890 16297942 3077 165008348 10.30 10.40 10.00 10.10 0.45 -4.27% 10.05 1057 10.10 103 24.05
2012-05-08 2890 4950541 1199 49921523 10.15 10.20 10.00 10.10 0.00 0% 10.05 844 10.10 175 24.05
2012-05-09 2890 10342437 2224 102757221 10.00 10.00 9.90 9.91 0.19 -1.88% 9.91 198 9.93 5 23.60
2012-05-10 2890 7423047 1339 74201189 9.91 10.05 9.91 10.00 0.09 0.91% 9.99 18 10.00 564 23.81
2012-05-11 2890 14028040 2851 137832212 9.98 9.98 9.78 9.81 0.19 -1.9% 9.80 435 9.81 926 23.36
2012-05-14 2890 6089601 1209 59677884 9.81 9.85 9.75 9.82 0.01 0.1% 9.81 5 9.82 3 23.38
2012-05-15 2890 9739177 2070 94208714 9.75 9.78 9.56 9.68 0.14 -1.43% 9.68 190 9.69 191 23.05
2012-05-16 2890 13328295 2958 126589845 9.70 9.72 9.30 9.39 0.29 -3% 9.38 22 9.39 65 22.36
2012-05-17 2890 16498555 3244 158113612 9.52 9.74 9.45 9.73 0.34 3.62% 9.73 965 9.74 247 16.49
2012-05-18 2890 16983923 3774 161356265 9.50 9.62 9.43 9.50 0.23 -2.36% 9.50 243 9.51 3 16.10
2012-05-21 2890 7666812 2151 74177386 9.64 9.75 9.61 9.63 0.13 1.37% 9.63 354 9.66 4 16.32
2012-05-22 2890 10996865 2788 107122803 9.70 9.80 9.66 9.79 0.16 1.66% 9.76 1 9.79 68 16.59
2012-05-23 2890 9305681 2975 89267503 9.68 9.69 9.50 9.60 0.19 -1.94% 9.60 2 9.61 191 16.27
2012-05-24 2890 10323142 2414 99548984 9.65 9.80 9.50 9.59 0.01 -0.1% 9.57 110 9.59 156 16.25
2012-05-25 2890 15303365 2922 145521469 9.68 9.70 9.43 9.43 0.16 -1.67% 9.43 62 9.44 18 15.98
2012-05-28 2890 9243472 2419 88438466 9.45 9.61 9.45 9.58 0.15 1.59% 9.57 43 9.58 279 16.24
2012-05-29 2890 17115185 2984 168952964 9.60 10.05 9.60 10.00 0.42 4.38% 9.99 20 10.00 786 16.95
2012-05-30 2890 35917431 6251 364836513 9.98 10.40 9.85 10.40 0.40 4% 10.35 623 10.40 439 17.63
2012-05-31 2890 46102978 7384 490649958 10.20 11.10 10.00 11.10 0.70 6.73% 11.05 3 11.10 3403 18.81
2012-06-01 2890 39407363 4844 412450889 10.80 10.80 10.35 10.35 0.75 -6.76% 0.00 0 10.35 1973 17.54
2012-06-04 2890 21929027 2908 220974857 10.00 10.25 10.00 10.15 0.20 -1.93% 10.15 166 10.20 915 17.20
2012-06-05 2890 34130492 4073 362553511 10.40 10.85 10.35 10.85 0.70 6.9% 10.85 772 0.00 0 18.39
2012-06-06 2890 57708137 6738 628919388 10.85 11.20 10.70 10.75 0.10 -0.92% 10.70 552 10.75 639 18.22
2012-06-07 2890 28382344 3241 308216219 10.90 11.05 10.75 10.85 0.10 0.93% 10.80 148 10.85 1075 18.39
2012-06-08 2890 16265694 2997 176666759 10.85 11.00 10.70 10.70 0.15 -1.38% 10.65 1423 10.70 141 18.14
2012-06-11 2890 21402564 2907 235046622 11.00 11.15 10.85 10.95 0.25 2.34% 10.95 387 11.00 1215 18.56
2012-06-12 2890 11099000 2249 120819600 10.80 11.00 10.75 10.95 0.00 0% 10.90 29 10.95 824 18.56
2012-06-13 2890 14303788 3294 157315868 11.05 11.10 10.85 11.05 0.10 0.91% 11.00 960 11.05 431 18.73
2012-06-14 2890 13177908 2137 144828984 11.05 11.10 10.90 10.90 0.15 -1.36% 10.90 128 10.95 739 18.47
2012-06-15 2890 16993099 3816 188398470 10.95 11.15 10.95 11.15 0.25 2.29% 11.10 293 11.15 823 18.90
2012-06-18 2890 17283812 3405 194847990 11.40 11.45 11.10 11.20 0.05 0.45% 11.15 455 11.20 3137 18.98
2012-06-19 2890 10951633 1634 120532960 11.10 11.10 10.90 11.00 0.20 -1.79% 10.95 404 11.00 955 18.64
2012-06-20 2890 9800112 1755 108144182 11.05 11.10 10.90 11.10 0.10 0.91% 11.05 101 11.10 782 18.81
2012-06-21 2890 15596950 2849 169418472 10.80 11.00 10.75 10.90 0.20 -1.8% 10.90 659 10.95 275 18.47
2012-06-22 2890 9598407 2552 103571123 10.70 10.85 10.70 10.85 0.05 -0.46% 10.80 406 10.85 32 18.39
2012-06-25 2890 10333465 2156 111302290 10.85 10.85 10.70 10.70 0.15 -1.38% 10.70 1157 10.75 339 18.14
2012-06-26 2890 10673853 1769 113406717 10.70 10.70 10.50 10.65 0.05 -0.47% 10.60 1011 10.65 67 18.05
2012-06-27 2890 13073115 2624 141961463 10.55 10.95 10.55 10.95 0.30 2.82% 10.90 2043 10.95 686 18.56
2012-06-28 2890 11361735 2939 124275457 11.10 11.15 10.80 10.85 0.10 -0.91% 10.80 2578 10.85 70 18.39
2012-06-29 2890 25027273 3930 277186489 10.85 11.20 10.80 11.20 0.35 3.23% 11.15 74 11.20 2332 18.98
2012-07-02 2890 40152183 6902 458951732 11.40 11.60 11.15 11.55 0.35 3.13% 11.50 280 11.55 166 19.58
2012-07-03 2890 17110183 3650 197695713 11.55 11.65 11.45 11.55 0.00 0% 11.50 1453 11.55 336 19.58
2012-07-04 2890 27590163 5394 324693863 11.65 11.90 11.55 11.80 0.25 2.16% 11.80 131 11.85 824 20.00
2012-07-05 2890 10470092 2359 122510741 11.80 11.85 11.60 11.60 0.20 -1.69% 11.60 1131 11.65 397 19.66
2012-07-06 2890 12908183 2424 150012196 11.60 11.75 11.50 11.75 0.15 1.29% 11.70 5 11.75 969 19.92
2012-07-09 2890 27494900 4072 315163176 11.70 11.70 11.35 11.35 0.40 -3.4% 11.35 3571 11.40 188 19.24
2012-07-10 2890 23509230 4047 267195349 11.20 11.50 11.20 11.45 0.00 0.88% 11.40 557 11.45 124 19.41
2012-07-11 2890 36745062 5858 429343188 11.45 11.90 11.35 11.70 0.25 2.18% 11.70 590 11.75 145 19.83
2012-07-12 2890 40824022 5894 477610686 11.70 11.90 11.55 11.60 0.10 -0.85% 11.60 454 11.65 37 19.66
2012-07-13 2890 28744987 3677 332854584 11.60 11.75 11.45 11.50 0.10 -0.86% 11.50 47 11.55 114 19.49
2012-07-16 2890 11279879 1999 129379157 11.55 11.60 11.35 11.45 0.05 -0.43% 11.45 256 11.50 602 19.41
2012-07-17 2890 17337850 2544 200051516 11.55 11.60 11.45 11.50 0.05 0.44% 11.50 1111 11.55 479 19.49
2012-07-18 2890 17163292 3286 196288052 11.60 11.60 11.35 11.40 0.10 -0.87% 11.40 69 11.45 627 19.32
2012-07-19 2890 22509571 3565 261906299 11.55 11.70 11.50 11.70 0.30 2.63% 11.65 521 11.70 764 19.83
2012-07-20 2890 9875242 2159 115618047 11.70 11.75 11.65 11.75 0.05 0.43% 11.70 1259 11.75 191 19.92
2012-07-23 2890 11017579 2564 127856961 11.65 11.65 11.55 11.65 0.10 -0.85% 11.60 1966 11.65 125 19.75
2012-07-24 2890 21213554 2546 245552975 11.65 11.75 11.45 11.60 0.05 -0.43% 11.55 1850 11.60 69 19.66
2012-07-25 2890 20062185 3858 234982849 11.55 11.85 11.50 11.75 0.15 1.29% 11.70 1185 11.75 220 19.92
2012-07-26 2890 40137697 6050 479155943 11.85 12.10 11.75 12.00 0.25 2.13% 12.00 401 12.05 1110 20.34
2012-07-27 2890 39864051 5682 489219673 12.20 12.45 12.10 12.45 0.45 3.75% 12.40 65 12.45 310 21.10
2012-07-30 2890 64494673 9382 833338623 12.65 13.25 12.55 12.55 0.10 0.8% 12.55 880 12.60 885 21.27
2012-07-31 2890 39171476 7137 496973696 12.55 12.95 12.30 12.95 0.40 3.19% 12.90 176 12.95 1647 21.95
2012-08-01 2890 26631035 4099 339909168 12.85 12.90 12.70 12.70 0.25 -1.93% 12.70 363 12.75 891 21.53
2012-08-03 2890 18305306 3580 228716287 12.60 12.70 12.40 12.50 0.20 -1.57% 12.45 649 12.50 1394 21.19
2012-08-06 2890 33645275 4851 424697461 12.70 12.85 12.50 12.70 0.20 1.6% 12.65 937 12.70 166 21.53
2012-08-07 2890 27418301 5023 337371417 12.30 12.40 12.15 12.25 0.00 -3.54% 12.20 1130 12.25 785 21.49
2012-08-08 2890 20185602 3792 246785223 12.40 12.45 12.05 12.10 0.15 -1.22% 12.05 1337 12.10 115 21.23
2012-08-09 2890 30372283 5130 374325089 12.20 12.40 12.15 12.40 0.30 2.48% 12.35 644 12.40 1149 21.75
2012-08-10 2890 19302981 3466 235598545 12.40 12.40 12.10 12.20 0.20 -1.61% 12.20 3 12.25 2561 21.40
2012-08-13 2890 16065322 2883 195030409 12.35 12.35 12.00 12.10 0.10 -0.82% 12.10 69 12.15 1106 21.23
2012-08-14 2890 21323903 3682 260585197 12.15 12.35 12.10 12.15 0.05 0.41% 12.10 360 12.15 397 21.32
2012-08-15 2890 24657441 3415 301212754 12.20 12.35 12.10 12.20 0.05 0.41% 12.15 934 12.20 144 21.40
2012-08-16 2890 28275784 4244 349213261 12.30 12.45 12.15 12.35 0.15 1.23% 12.30 1619 12.35 90 21.67
2012-08-17 2890 9317957 1961 114258046 12.35 12.35 12.20 12.20 0.15 -1.21% 12.20 992 12.25 566 21.40
2012-08-20 2890 8594661 2294 104275832 12.20 12.25 12.05 12.10 0.10 -0.82% 12.10 433 12.15 478 21.23
2012-08-21 2890 12870212 2256 157702514 12.10 12.30 12.10 12.30 0.20 1.65% 12.25 154 12.30 3572 21.58
2012-08-22 2890 11448034 1994 140362545 12.30 12.35 12.20 12.25 0.05 -0.41% 12.25 185 12.30 5390 21.49
2012-08-23 2890 18262968 2674 224721182 12.25 12.35 12.20 12.30 0.05 0.41% 12.30 266 12.35 1387 21.58
2012-08-24 2890 9161935 1763 112205794 12.30 12.30 12.20 12.20 0.10 -0.81% 12.20 1518 12.25 177 21.40
2012-08-27 2890 6373840 1340 77616495 12.20 12.25 12.10 12.20 0.00 0% 12.15 838 12.20 2526 21.40
2012-08-28 2890 20177211 3384 239339319 12.10 12.15 11.65 11.70 0.50 -4.1% 11.70 1466 11.75 32 20.53
2012-08-29 2890 18357451 2587 215844146 11.65 11.85 11.65 11.70 0.00 0% 11.70 2190 11.75 40 20.53
2012-08-30 2890 17272106 2963 200663968 11.60 11.70 11.55 11.60 0.10 -0.85% 11.60 49 11.65 987 20.35
2012-08-31 2890 10707064 1958 126629981 11.75 11.90 11.70 11.90 0.30 2.59% 11.85 569 11.90 1320 20.88
2012-09-03 2890 13376035 2583 158762697 11.90 11.95 11.75 11.80 0.10 -0.84% 11.80 430 11.85 462 20.70
2012-09-04 2890 11344938 2361 131822907 11.80 11.80 11.55 11.60 0.20 -1.69% 11.60 83 11.65 2016 19.02
2012-09-05 2890 21272156 3902 242261086 11.50 11.55 11.30 11.30 0.30 -2.59% 11.30 2189 11.35 554 18.52
2012-09-06 2890 16401086 2800 188414855 11.45 11.60 11.40 11.40 0.10 0.88% 11.40 904 11.45 76 18.69
2012-09-07 2890 12713148 2333 148125734 11.75 11.75 11.55 11.55 0.15 1.32% 11.55 1582 11.60 28 18.93
2012-09-10 2890 13747188 2758 160985117 11.45 11.85 11.45 11.80 0.25 2.16% 11.75 123 11.80 242 19.34
2012-09-11 2890 6418068 1899 75136569 11.80 11.85 11.65 11.65 0.15 -1.27% 11.65 50 11.70 315 19.10
2012-09-12 2890 16984128 3928 200591475 11.80 11.95 11.70 11.75 0.10 0.86% 11.75 603 11.80 488 19.26
2012-09-13 2890 10572213 1904 125096627 11.75 11.90 11.75 11.80 0.05 0.43% 11.80 1384 11.85 360 19.34
2012-09-14 2890 28326641 5385 343914285 12.10 12.25 11.95 12.25 0.45 3.81% 12.20 671 12.25 2119 20.08
2012-09-17 2890 33569973 5108 416046055 12.30 12.55 12.25 12.30 0.05 0.41% 12.30 353 12.35 592 20.16
2012-09-18 2890 19804370 3534 239440370 12.25 12.25 12.00 12.05 0.25 -2.03% 12.05 369 12.10 211 19.75
2012-09-19 2890 13924350 2708 169079711 12.20 12.20 12.05 12.20 0.15 1.24% 12.15 20 12.20 717 20.00
2012-09-20 2890 20365375 3964 249151375 12.30 12.40 12.10 12.25 0.05 0.41% 12.20 471 12.25 1541 20.08
2012-09-21 2890 13695113 2692 167445297 12.30 12.30 12.15 12.25 0.00 0% 12.20 2271 12.25 2375 20.08
2012-09-24 2890 9928200 1929 120550893 12.25 12.25 12.05 12.20 0.05 -0.41% 12.15 163 12.20 131 20.00
2012-09-25 2890 11785180 2782 144185468 12.20 12.30 12.20 12.25 0.05 0.41% 12.25 232 12.30 2171 20.08
2012-09-26 2890 10983279 2336 134661569 12.25 12.30 12.20 12.30 0.05 0.41% 12.25 433 12.30 800 20.16
2012-09-27 2890 12055851 2784 148319582 12.30 12.35 12.20 12.30 0.00 0% 12.30 172 12.35 1443 20.16
2012-09-28 2890 11664834 2082 143260707 12.30 12.35 12.20 12.35 0.05 0.41% 12.30 334 12.35 609 20.25
2012-10-01 2890 7085007 1535 86558483 12.25 12.30 12.15 12.20 0.15 -1.21% 12.20 76 12.25 1153 20.00
2012-10-02 2890 12039147 2520 146977006 12.25 12.30 12.15 12.20 0.00 0% 12.20 290 12.25 1008 20.00
2012-10-03 2890 17329544 5085 208255022 12.15 12.20 11.80 11.95 0.25 -2.05% 11.90 1499 11.95 57 19.59
2012-10-04 2890 20863263 4775 249260138 11.95 12.05 11.85 11.95 0.00 0% 11.90 1571 11.95 162 19.59
2012-10-05 2890 13683703 3454 164583858 11.95 12.15 11.95 12.00 0.05 0.42% 12.00 739 12.05 65 19.67
2012-10-08 2890 7643424 1807 92079738 12.15 12.15 11.95 12.00 0.00 0% 12.00 95 12.05 1755 19.67
2012-10-09 2890 9481804 2490 114483998 12.00 12.15 12.00 12.10 0.10 0.83% 12.05 1107 12.10 342 19.84
2012-10-11 2890 13428254 3159 158112263 11.80 11.95 11.65 11.65 0.45 -3.72% 11.65 1240 11.70 182 19.10
2012-10-12 2890 8598456 2165 99897857 11.60 11.75 11.55 11.60 0.05 -0.43% 11.60 225 11.65 615 19.02
2012-10-15 2890 8429965 1377 97271508 11.60 11.65 11.45 11.60 0.00 0% 11.55 308 11.60 257 19.02
2012-10-16 2890 7623403 1584 89114665 11.60 11.80 11.60 11.75 0.15 1.29% 11.70 226 11.75 269 19.26
2012-10-17 2890 13724819 2564 160684347 11.85 11.85 11.55 11.65 0.10 -0.85% 11.60 154 11.65 1244 19.10
2012-10-18 2890 8883518 2172 103170217 11.65 11.65 11.55 11.60 0.05 -0.43% 11.60 299 11.65 56 19.02
2012-10-19 2890 9762312 2396 112882573 11.55 11.65 11.50 11.50 0.10 -0.86% 11.50 54 11.55 539 18.85
2012-10-22 2890 13006288 2576 146906310 11.30 11.35 11.25 11.30 0.20 -1.74% 11.30 767 11.35 900 18.52
2012-10-23 2890 6451544 2115 73223640 11.30 11.40 11.30 11.35 0.05 0.44% 11.35 5 11.40 1167 18.61
2012-10-24 2890 18989658 4643 221998892 11.45 11.90 11.35 11.75 0.40 3.52% 11.70 939 11.75 197 19.26
2012-10-25 2890 8260875 2741 96533365 11.80 11.85 11.60 11.70 0.05 -0.43% 11.65 581 11.70 189 19.18
2012-10-26 2890 18779489 3495 212070691 11.75 11.75 11.00 11.20 0.50 -4.27% 11.15 324 11.20 95 18.36
2012-10-29 2890 11149864 1983 125343258 11.20 11.40 11.05 11.20 0.00 0% 11.20 42 11.25 786 18.36
2012-10-30 2890 11765231 2340 134795898 11.35 11.60 11.35 11.45 0.25 2.23% 11.40 306 11.45 196 18.77
2012-10-31 2890 7490146 1814 84846463 11.55 11.55 11.25 11.30 0.15 -1.31% 11.25 569 11.30 615 18.52
2012-11-01 2890 9015900 2116 100509640 11.10 11.30 11.00 11.30 0.00 0% 11.25 649 11.30 114 18.52
2012-11-02 2890 14925200 2613 171137924 11.35 11.65 11.25 11.65 0.35 3.1% 11.60 57 11.65 1443 19.10
2012-11-05 2890 9313817 1834 107351622 11.65 11.65 11.45 11.50 0.15 -1.29% 11.45 472 11.50 1074 18.85
2012-11-06 2890 5896873 1533 67880458 11.50 11.60 11.45 11.60 0.10 0.87% 11.55 88 11.60 144 19.02
2012-11-07 2890 16170288 2829 190540868 11.60 11.90 11.55 11.85 0.25 2.16% 11.80 452 11.85 263 19.43
2012-11-08 2890 13462793 2531 156056130 11.60 11.70 11.45 11.55 0.30 -2.53% 11.50 492 11.55 346 18.93
2012-11-09 2890 10031486 2191 116333746 11.50 11.75 11.40 11.75 0.20 1.73% 11.70 447 11.75 731 19.26
2012-11-12 2890 8268173 1710 97396739 11.80 11.85 11.65 11.75 0.00 0% 11.75 411 11.80 255 19.26
2012-11-13 2890 11095230 2922 128219153 11.80 11.80 11.45 11.45 0.30 -2.55% 11.45 584 11.50 195 18.77
2012-11-14 2890 5842531 1297 66936899 11.45 11.55 11.40 11.50 0.05 0.44% 11.50 84 11.55 1086 18.85
2012-11-15 2890 10409010 2291 119196940 11.50 11.60 11.35 11.35 0.15 -1.3% 11.35 112 11.40 35 13.35
2012-11-16 2890 7893605 2023 89910154 11.35 11.55 11.30 11.30 0.05 -0.44% 11.30 1341 11.35 71 13.29
2012-11-19 2890 16452958 2907 190168989 11.45 11.75 11.40 11.45 0.15 1.33% 11.45 1691 11.50 18 13.47
2012-11-20 2890 6400743 1263 73936077 11.60 11.65 11.50 11.55 0.10 0.87% 11.50 1790 11.55 347 13.59
2012-11-21 2890 9954251 2064 113997266 11.50 11.60 11.35 11.35 0.20 -1.73% 11.35 614 11.40 121 13.35
2012-11-22 2890 17913034 2917 205557408 11.40 11.60 11.35 11.40 0.05 0.44% 11.40 245 11.45 539 13.41
2012-11-23 2890 25176140 4669 294380197 11.55 11.80 11.50 11.80 0.40 3.51% 11.75 1100 11.80 1019 13.88
2012-11-26 2890 19133234 3821 229087880 11.90 12.05 11.90 12.00 0.20 1.69% 11.95 423 12.00 1449 14.12
2012-11-27 2890 15066241 3723 180020878 12.10 12.10 11.80 12.00 0.00 0% 11.95 20 12.00 1255 14.12
2012-11-28 2890 15017946 2303 179396202 12.00 12.05 11.85 12.05 0.05 0.42% 12.00 162 12.05 829 14.18
2012-11-29 2890 28550814 4468 347071118 12.10 12.25 12.05 12.05 0.00 0% 12.05 1672 12.10 80 14.18
2012-11-30 2890 29958234 3698 364353713 12.15 12.20 12.05 12.20 0.15 1.24% 12.15 291 12.20 3365 14.35
2012-12-03 2890 21115902 3028 256186775 12.15 12.25 11.95 12.15 0.05 -0.41% 12.10 60 12.15 1103 14.29
2012-12-04 2890 18129506 3860 219665003 12.15 12.20 12.00 12.15 0.00 0% 12.10 366 12.15 532 14.29
2012-12-05 2890 35103678 5316 430267745 12.15 12.40 12.10 12.35 0.20 1.65% 12.30 187 12.35 95 14.53
2012-12-06 2890 28814181 4568 356817672 12.35 12.50 12.25 12.40 0.05 0.4% 12.40 451 12.45 1027 14.59
2012-12-07 2890 25547061 3527 317968707 12.50 12.55 12.35 12.45 0.05 0.4% 12.40 516 12.45 191 14.65
2012-12-10 2890 23406210 3379 291089938 12.45 12.55 12.35 12.35 0.10 -0.8% 12.35 85 12.40 118 14.53
2012-12-11 2890 24535105 4595 301025955 12.35 12.40 12.15 12.35 0.00 0% 12.30 5 12.35 1690 14.53
2012-12-12 2890 34807215 5099 435521710 12.45 12.60 12.40 12.55 0.20 1.62% 12.50 889 12.55 1659 14.76
2012-12-13 2890 27370076 4301 343959985 12.60 12.65 12.45 12.65 0.10 0.8% 12.65 62 12.70 2016 14.88
2012-12-14 2890 16498993 3125 207708659 12.65 12.65 12.50 12.65 0.00 0% 12.60 1316 12.65 516 14.88
2012-12-17 2890 14169242 2117 178047151 12.70 12.70 12.50 12.60 0.05 -0.4% 12.60 22 12.65 1312 14.82
2012-12-18 2890 14408167 2355 180905412 12.60 12.65 12.50 12.60 0.00 0% 12.55 493 12.60 324 14.82
2012-12-19 2890 25342650 3663 320605092 12.60 12.75 12.55 12.65 0.05 0.4% 12.65 447 12.70 1460 14.88
2012-12-20 2890 19329213 2854 240496735 12.60 12.60 12.35 12.35 0.30 -2.37% 12.35 1582 12.40 604 14.53
2012-12-21 2890 20255112 3371 246989029 12.35 12.35 12.10 12.15 0.20 -1.62% 12.10 586 12.15 165 14.29
2012-12-22 2890 6035127 943 73717076 12.20 12.30 12.15 12.30 0.15 1.23% 12.25 216 12.30 486 14.47
2012-12-24 2890 9708127 1496 118737220 12.30 12.30 12.15 12.25 0.05 -0.41% 12.20 27 12.25 19 14.41
2012-12-25 2890 11286684 2140 139381478 12.25 12.50 12.20 12.45 0.20 1.63% 12.45 16 12.50 1644 14.65
2012-12-26 2890 23514826 3356 294401572 12.40 12.65 12.35 12.55 0.10 0.8% 12.55 157 12.60 189 14.76
2012-12-27 2890 12565474 1917 156997937 12.55 12.60 12.40 12.45 0.10 -0.8% 12.45 272 12.50 418 14.65
2012-12-28 2890 15939372 2953 199606018 12.60 12.60 12.45 12.45 0.00 0% 12.45 521 12.50 41 14.65