中信金(2891)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　18.45
0
0%		19.30
0.85
4.61%		19.40
0.1
0.52%		19.60
0.2
1.03%		18.95
-0.65
-3.32%		 　18.65
-0.3
-1.58%		19.10
0.45
2.41%		18.90
-0.2
-1.05%		19.10
0.2
1.06%		19.05
-0.05
-0.26%		 　18.25
-0.8
-4.2%		18.40
0.15
0.82%		17.75
-0.65
-3.53%		 　　　　　　　　　　18.55
0.8
4.51%		19.10
0.55
2.96%		18.78
2 月19.40
0.3
1.57%		19.70
0.3
1.55%		19.50
-0.2
-1.02%		20.85
1.35
6.92%		 20.40
-0.45
-2.16%		20.00
-0.4
-1.96%		20.50
0.5
2.5%		20.50
0
0%		20.30
-0.2
-0.98%		 　20.60
0.3
1.48%		19.85
-0.75
-3.64%		20.05
0.2
1.01%		19.70
-0.35
-1.75%		19.65
-0.05
-0.25%		 　19.60
-0.05
-0.25%		19.30
-0.3
-1.53%		19.15
-0.15
-0.78%		19.25
0.1
0.52%		19.75
0.5
2.6%		 　　　20.00
0.25
1.27%		 19.93
3 月19.70
-0.3
-1.5%		19.70
0
0%		19.65
-0.05
-0.25%		 19.15
-0.5
-2.54%		19.05
-0.1
-0.52%		19.00
-0.05
-0.26%		19.45
0.45
2.37%		19.25
-0.2
-1.03%		 　19.00
-0.25
-1.3%		19.25
0.25
1.32%		19.30
0.05
0.26%		19.45
0.15
0.78%		19.05
-0.4
-2.06%		 　19.30
0.25
1.31%		19.05
-0.25
-1.3%		19.10
0.05
0.26%		19.50
0.4
2.09%		19.60
0.1
0.51%		 　19.35
-0.25
-1.28%		19.35
0
0%		19.35
0
0%		18.60
-0.75
-3.88%		18.55
-0.05
-0.27%		 19.22
4 月　18.55
0
0%		18.35
-0.2
-1.08%		 17.90
-0.45
-2.45%		18.00
0.1
0.56%		 　17.80
-0.2
-1.11%		18.05
0.25
1.4%		17.90
-0.15
-0.83%		18.20
0.3
1.68%		18.20
0
0%		 　18.00
-0.2
-1.1%		17.80
-0.2
-1.11%		17.90
0.1
0.56%		18.20
0.3
1.68%		18.00
-0.2
-1.1%		 　18.00
0
0%		17.85
-0.15
-0.83%		17.85
0
0%		17.95
0.1
0.56%		18.05
0.1
0.56%		 　18.65
0.6
3.32%		 18.09
5 月　18.85
0.2
1.07%		18.85
0
0%		18.95
0.1
0.53%		 　18.45
-0.5
-2.64%		18.65
0.2
1.08%		18.35
-0.3
-1.61%		18.65
0.3
1.63%		18.45
-0.2
-1.07%		 　18.40
-0.05
-0.27%		18.05
-0.35
-1.9%		17.30
-0.75
-4.16%		17.25
-0.05
-0.29%		16.80
-0.45
-2.61%		 　17.05
0.25
1.49%		17.25
0.2
1.17%		16.85
-0.4
-2.32%		16.25
-0.6
-3.56%		16.10
-0.15
-0.92%		 　16.30
0.2
1.24%		17.15
0.85
5.21%		16.70
-0.45
-2.62%		16.65
-0.05
-0.3%		17.6
6 月16.20
-0.45
-2.7%		 　15.50
-0.7
-4.32%		16.00
0.5
3.23%		16.10
0.1
0.63%		16.50
0.4
2.48%		16.65
0.15
0.91%		 　16.90
0.25
1.5%		16.65
-0.25
-1.48%		16.50
-0.15
-0.9%		16.50
0
0%		17.00
0.5
3.03%		 　17.25
0.25
1.47%		17.40
0.15
0.87%		17.70
0.3
1.72%		17.40
-0.3
-1.69%		17.05
-0.35
-2.01%		 　16.80
-0.25
-1.47%		16.65
-0.15
-0.89%		16.75
0.1
0.6%		16.60
-0.15
-0.9%		17.00
0.4
2.41%		 16.76
7 月　17.45
0.45
2.65%		17.55
0.1
0.57%		17.70
0.15
0.85%		17.50
-0.2
-1.13%		17.45
-0.05
-0.29%		 　17.40
-0.05
-0.29%		17.30
-0.1
-0.57%		17.70
0.4
2.31%		17.60
-0.1
-0.56%		17.60
0
0%		 　17.30
-0.3
-1.7%		17.45
0.15
0.87%		17.35
-0.1
-0.57%		17.70
0.35
2.02%		17.70
0
0%		 　17.35
-0.35
-1.98%		17.35
0
0%		17.05
-0.3
-1.73%		17.10
0.05
0.29%		17.50
0.4
2.34%		 　17.85
0.35
2%		18.00
0.15
0.84%		17.49
8 月17.85
-0.15
-0.83%		 17.70
-0.15
-0.84%		 　18.20
0.5
2.82%		18.30
0.1
0.55%		18.15
-0.15
-0.82%		18.55
0.4
2.2%		18.15
-0.4
-2.16%		 　18.00
-0.15
-0.83%		17.75
-0.25
-1.39%		17.65
-0.1
-0.56%		17.70
0.05
0.28%		17.55
-0.15
-0.85%		 　17.55
0
0%		17.90
0.35
1.99%		18.20
0.3
1.68%		18.25
0.05
0.27%		18.00
-0.25
-1.37%		 　17.95
-0.05
-0.28%		17.70
-0.25
-1.39%		17.70
0
0%		17.80
0.1
0.56%		17.90
0.1
0.56%		17.92
9 月 　18.00
0.1
0.56%		17.90
-0.1
-0.56%		17.60
-0.3
-1.68%		17.70
0.1
0.57%		17.75
0.05
0.28%		 　17.75
0
0%		17.95
0.2
1.13%		18.00
0.05
0.28%		17.90
-0.1
-0.56%		18.60
0.7
3.91%		 　19.00
0.4
2.15%		17.85
-1.15
-6.05%		18.00
0.15
0.84%		17.75
-0.25
-1.39%		17.80
0.05
0.28%		 　17.80
0
0%		17.60
-0.2
-1.12%		17.55
-0.05
-0.28%		17.70
0.15
0.85%		17.70
0
0%		 17.89
10 月17.50
-0.2
-1.13%		17.55
0.05
0.29%		17.50
-0.05
-0.28%		17.70
0.2
1.14%		17.65
-0.05
-0.28%		 　17.45
-0.2
-1.13%		17.30
-0.15
-0.86%		 16.85
-0.45
-2.6%		16.80
-0.05
-0.3%		 　17.00
0.2
1.19%		17.20
0.2
1.18%		17.00
-0.2
-1.16%		17.00
0
0%		16.80
-0.2
-1.18%		 　16.75
-0.05
-0.3%		16.60
-0.15
-0.9%		16.55
-0.05
-0.3%		16.40
-0.15
-0.91%		15.90
-0.5
-3.05%		 　15.80
-0.1
-0.63%		16.10
0.3
1.9%		16.10
0
0%		16.86
11 月16.00
-0.1
-0.62%		16.30
0.3
1.88%		 　16.05
-0.25
-1.53%		15.95
-0.1
-0.62%		16.00
0.05
0.31%		15.85
-0.15
-0.94%		15.90
0.05
0.32%		 　15.95
0.05
0.31%		15.70
-0.25
-1.57%		15.70
0
0%		15.55
-0.15
-0.96%		15.50
-0.05
-0.32%		 　15.45
-0.05
-0.32%		15.55
0.1
0.65%		15.60
0.05
0.32%		15.90
0.3
1.92%		16.30
0.4
2.52%		 　16.30
0
0%		16.55
0.25
1.53%		16.70
0.15
0.91%		16.55
-0.15
-0.9%		16.85
0.3
1.81%		 16.03
12 月　　16.95
0.1
0.59%		17.10
0.15
0.88%		17.25
0.15
0.88%		17.30
0.05
0.29%		17.35
0.05
0.29%		 　17.45
0.1
0.58%		17.40
-0.05
-0.29%		17.60
0.2
1.15%		17.75
0.15
0.85%		17.70
-0.05
-0.28%		 　17.55
-0.15
-0.85%		17.65
0.1
0.57%		17.80
0.15
0.85%		17.50
-0.3
-1.69%		17.30
-0.2
-1.14%		17.30
0
0%		 17.30
0
0%		17.70
0.4
2.31%		17.70
0
0%		17.35
-0.35
-1.98%		17.15
-0.2
-1.15%		　　　17.44

說明:最高漲幅:6.92%最低跌幅:-6.05% 最高價:20.85最低價:15.45平均價:17.81,灰色底表示週末,漲128天(33.1)元,跌148天(-36.8)元,平盤33天
7%=1,5%=4,4%=1,3%=13,2%=29,1%=64,0%=49,-0%=1,-1%=9,-2%=11,-3%=28,-4%=30,-5%=69,

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 2891 22650829 4122 422452966 19.00 19.00 18.45 18.45 0.45 0% 18.40 870 18.45 41 11.18
2012-01-03 2891 50241538 9910 962179568 18.65 19.35 18.65 19.30 0.85 4.61% 19.25 128 19.30 1608 11.70
2012-01-04 2891 49129209 9396 953469330 19.50 19.55 19.25 19.40 0.10 0.52% 19.35 141 19.40 105 11.76
2012-01-05 2891 44859344 8918 875576012 19.50 19.60 19.30 19.60 0.20 1.03% 19.55 18 19.60 469 11.88
2012-01-06 2891 51790707 8051 990442337 19.60 19.70 18.90 18.95 0.65 -3.32% 18.95 82 19.00 283 11.48
2012-01-09 2891 29522647 6295 549629643 18.75 18.75 18.50 18.65 0.30 -1.58% 18.60 64 18.65 473 11.30
2012-01-10 2891 43832248 9413 839899143 18.95 19.35 18.85 19.10 0.45 2.41% 19.10 504 19.15 13 11.58
2012-01-11 2891 28794261 5661 548062044 19.10 19.20 18.90 18.90 0.20 -1.05% 18.90 681 18.95 396 11.45
2012-01-12 2891 28542430 6086 544594370 19.05 19.20 18.95 19.10 0.20 1.06% 19.10 2447 19.15 1132 11.58
2012-01-13 2891 37429879 7499 718539370 19.35 19.50 18.95 19.05 0.05 -0.26% 19.05 250 19.10 1313 11.55
2012-01-16 2891 49037561 9138 915498282 19.45 19.45 18.20 18.25 0.80 -4.2% 18.25 161 18.30 838 11.06
2012-01-17 2891 43645629 8430 800378416 18.50 18.50 18.20 18.40 0.15 0.82% 18.35 2841 18.40 201 11.15
2012-01-18 2891 73528234 14676 1311202559 18.35 18.35 17.60 17.75 0.65 -3.53% 17.75 730 17.80 1433 10.76
2012-01-30 2891 70803710 11263 1302489005 18.20 18.60 18.00 18.55 0.80 4.51% 18.50 73 18.55 158 11.24
2012-01-31 2891 88408778 15001 1686771064 18.75 19.40 18.60 19.10 0.55 2.96% 19.05 67 19.10 380 11.58
2012-02-01 2891 71662776 11510 1396281015 19.15 19.70 19.10 19.40 0.30 1.57% 19.35 207 19.40 374 11.76
2012-02-02 2891 72196911 11276 1424423543 19.70 19.95 19.40 19.70 0.30 1.55% 19.65 200 19.70 142 11.94
2012-02-03 2891 41541665 7949 812745518 19.90 19.90 19.40 19.50 0.20 -1.02% 19.50 109 19.55 773 11.82
2012-02-04 2891 77206935 15538 1567067459 19.60 20.85 19.45 20.85 1.35 6.92% 20.85 27117 0.00 0 12.64
2012-02-06 2891 50720489 10511 1034360451 20.75 20.75 20.20 20.40 0.45 -2.16% 20.35 180 20.40 159 12.36
2012-02-07 2891 55297284 11140 1108167730 20.20 20.50 19.70 20.00 0.40 -1.96% 19.95 573 20.00 3737 12.12
2012-02-08 2891 50123400 7920 1020791492 20.20 20.55 20.15 20.50 0.50 2.5% 20.45 570 20.50 345 12.42
2012-02-09 2891 34963150 6155 713569647 20.45 20.50 20.25 20.50 0.00 0% 20.45 2622 20.50 4694 12.42
2012-02-10 2891 33951822 6529 695425647 20.50 20.80 20.25 20.30 0.00 -0.98% 20.30 272 20.35 829 13.10
2012-02-13 2891 37732613 8185 773767357 20.35 20.70 20.25 20.60 0.30 1.48% 20.55 168 20.60 62 13.29
2012-02-14 2891 62225433 10398 1244400540 20.60 20.60 19.85 19.85 0.75 -3.64% 19.85 1201 19.90 460 12.81
2012-02-15 2891 61358844 11627 1223491789 20.20 20.20 19.75 20.05 0.20 1.01% 20.00 718 20.05 178 12.94
2012-02-16 2891 43080350 5910 857944573 19.90 20.10 19.70 19.70 0.35 -1.75% 19.70 582 19.75 122 12.71
2012-02-17 2891 35464312 6433 702406411 20.10 20.25 19.50 19.65 0.05 -0.25% 19.65 191 19.70 37 12.68
2012-02-20 2891 23232646 3928 458180199 19.75 19.90 19.60 19.60 0.05 -0.25% 19.60 530 19.65 17 12.65
2012-02-21 2891 32491543 5455 628022421 19.60 19.60 19.15 19.30 0.30 -1.53% 19.30 92 19.35 366 12.45
2012-02-22 2891 65931360 10579 1266301119 19.20 19.45 18.85 19.15 0.15 -0.78% 19.15 417 19.20 14 12.35
2012-02-23 2891 23120907 4593 443900960 19.00 19.35 18.95 19.25 0.10 0.52% 19.25 246 19.30 1064 12.42
2012-02-24 2891 40660998 9422 796851537 19.55 19.80 19.30 19.75 0.50 2.6% 19.65 10 19.75 767 12.74
2012-02-29 2891 45483291 8784 902799204 19.75 20.00 19.45 20.00 0.25 1.27% 19.95 116 20.00 1297 12.90
2012-03-01 2891 24716340 4677 490082660 20.00 20.00 19.70 19.70 0.30 -1.5% 19.70 685 19.75 3 12.71
2012-03-02 2891 20378527 4621 402073190 19.90 20.00 19.60 19.70 0.00 0% 19.65 581 19.70 197 12.71
2012-03-03 2891 11773942 3371 230282864 19.50 19.75 19.45 19.65 0.05 -0.25% 19.65 132 19.70 90 12.68
2012-03-05 2891 24603420 5149 473045412 19.40 19.45 19.05 19.15 0.50 -2.54% 19.15 719 19.20 43 12.35
2012-03-06 2891 34601387 5607 658656813 19.10 19.30 18.90 19.05 0.10 -0.52% 19.00 3432 19.05 1039 12.29
2012-03-07 2891 18787008 3739 355165352 18.90 19.00 18.70 19.00 0.05 -0.26% 18.95 128 19.00 1977 12.26
2012-03-08 2891 49525249 8504 968764470 19.10 19.95 19.00 19.45 0.45 2.37% 19.45 335 19.50 59 12.55
2012-03-09 2891 23815385 5286 460892450 19.40 19.65 19.20 19.25 0.20 -1.03% 19.25 570 19.30 46 12.42
2012-03-12 2891 16877611 3366 321900859 19.20 19.25 19.00 19.00 0.25 -1.3% 19.00 2602 19.05 346 12.26
2012-03-13 2891 70674028 8803 1366698065 19.20 19.60 19.20 19.25 0.25 1.32% 19.25 313 19.30 101 12.42
2012-03-14 2891 32463844 5712 630044645 19.60 19.65 19.15 19.30 0.05 0.26% 19.30 651 19.35 133 12.45
2012-03-15 2891 20946627 3425 407767504 19.40 19.60 19.35 19.45 0.15 0.78% 19.45 383 19.50 3641 12.55
2012-03-16 2891 41422864 5923 792536839 19.20 19.35 19.00 19.05 0.40 -2.06% 19.05 988 19.10 47 12.29
2012-03-19 2891 21974435 3939 420964782 19.30 19.30 19.00 19.30 0.25 1.31% 19.25 7 19.30 273 12.45
2012-03-20 2891 15781933 4026 301462660 19.20 19.25 19.00 19.05 0.25 -1.3% 19.05 129 19.10 78 12.29
2012-03-21 2891 23571154 3621 451997457 19.15 19.35 19.05 19.10 0.05 0.26% 19.10 143 19.15 509 12.32
2012-03-22 2891 29115578 6537 568221716 19.20 19.70 19.15 19.50 0.40 2.09% 19.45 311 19.50 424 12.58
2012-03-23 2891 22921124 4101 448983158 19.70 19.70 19.50 19.60 0.10 0.51% 19.55 794 19.60 1 12.65
2012-03-26 2891 24022021 4426 463883612 19.60 19.60 19.20 19.35 0.25 -1.28% 19.30 749 19.35 657 12.48
2012-03-27 2891 15696523 3967 303065679 19.35 19.45 19.20 19.35 0.00 0% 19.35 283 19.40 541 12.48
2012-03-28 2891 11146892 2933 214581049 19.45 19.45 19.15 19.35 0.00 0% 19.30 61 19.35 658 12.48
2012-03-29 2891 44716306 7789 838304117 19.20 19.25 18.35 18.60 0.75 -3.88% 18.60 213 18.65 308 12.00
2012-03-30 2891 28697663 5598 532044026 18.50 18.70 18.40 18.55 0.05 -0.27% 18.55 100 18.60 2030 11.97
2012-04-02 2891 16558485 3210 307686339 18.55 18.70 18.45 18.55 0.00 0% 18.55 25 18.60 739 11.97
2012-04-03 2891 40393904 10818 742803998 18.65 18.75 18.15 18.35 0.20 -1.08% 18.30 651 18.35 203 11.47
2012-04-05 2891 30155209 6437 539271942 18.00 18.10 17.65 17.90 0.45 -2.45% 17.90 121 17.95 123 11.19
2012-04-06 2891 20284262 4916 363493916 17.90 18.00 17.80 18.00 0.10 0.56% 18.00 343 18.05 748 11.25
2012-04-09 2891 24575904 4912 435435925 17.60 17.90 17.50 17.80 0.20 -1.11% 17.80 328 17.85 574 11.13
2012-04-10 2891 23546779 5477 427111461 18.05 18.25 18.00 18.05 0.25 1.4% 18.05 588 18.10 28 11.28
2012-04-11 2891 22038453 6133 395392604 17.80 18.15 17.80 17.90 0.15 -0.83% 17.90 106 17.95 532 11.19
2012-04-12 2891 70427538 19926 1267079994 17.80 18.25 17.80 18.20 0.30 1.68% 18.20 368 18.25 1117 11.38
2012-04-13 2891 29730051 8422 543503104 18.40 18.45 18.15 18.20 0.00 0% 18.20 591 18.25 422 11.38
2012-04-16 2891 14790422 4099 266680896 18.05 18.15 17.95 18.00 0.20 -1.1% 18.00 187 18.05 878 11.25
2012-04-17 2891 31830971 6266 571885305 18.00 18.10 17.80 17.80 0.20 -1.11% 17.80 2070 17.85 140 11.13
2012-04-18 2891 21602284 4837 389183558 18.10 18.15 17.85 17.90 0.10 0.56% 17.85 951 17.90 682 11.19
2012-04-19 2891 30197324 4145 544520061 17.90 18.20 17.80 18.20 0.30 1.68% 18.15 116 18.20 267 11.38
2012-04-20 2891 24435595 4930 442186360 18.20 18.20 17.95 18.00 0.20 -1.1% 18.00 938 18.05 256 11.25
2012-04-23 2891 22937036 3481 411368408 18.00 18.05 17.80 18.00 0.00 0% 18.00 28 18.05 1025 11.25
2012-04-24 2891 18410428 3449 329114094 17.85 18.00 17.80 17.85 0.15 -0.83% 17.85 735 17.90 1245 11.16
2012-04-25 2891 27104543 5371 483538884 17.95 18.00 17.70 17.85 0.00 0% 17.80 52 17.85 398 11.16
2012-04-26 2891 20000097 3428 358843764 17.95 18.10 17.80 17.95 0.10 0.56% 17.90 751 17.95 585 11.22
2012-04-27 2891 20903968 3724 375841203 18.05 18.10 17.85 18.05 0.10 0.56% 18.00 74 18.05 268 11.28
2012-04-30 2891 27145953 6328 495035995 18.15 18.65 18.00 18.65 0.60 3.32% 18.60 240 18.65 295 11.66
2012-05-02 2891 24683995 6196 464430837 18.80 18.95 18.65 18.85 0.20 1.07% 18.85 333 18.90 307 11.78
2012-05-03 2891 12920431 2886 242408680 18.85 18.90 18.65 18.85 0.00 0% 18.80 393 18.85 415 11.78
2012-05-04 2891 18483204 4088 349085928 18.80 19.00 18.60 18.95 0.10 0.53% 18.90 98 18.95 165 11.84
2012-05-07 2891 35826520 4847 661353649 18.70 18.70 18.30 18.45 0.50 -2.64% 18.45 482 18.50 216 11.53
2012-05-08 2891 12908394 2928 239298191 18.65 18.65 18.40 18.65 0.20 1.08% 18.60 52 18.65 170 11.66
2012-05-09 2891 19086528 3717 351488951 18.35 18.55 18.25 18.35 0.30 -1.61% 18.35 828 18.40 23 11.47
2012-05-10 2891 19057730 3672 354490077 18.55 18.70 18.45 18.65 0.30 1.63% 18.60 1 18.65 612 11.66
2012-05-11 2891 17100449 3801 314241847 18.65 18.65 18.20 18.45 0.20 -1.07% 18.40 10 18.45 156 11.53
2012-05-14 2891 21007680 1859 386380181 18.45 18.50 18.25 18.40 0.05 -0.27% 18.40 704 18.45 33 11.50
2012-05-15 2891 23262739 4120 420464788 18.20 18.25 17.90 18.05 0.35 -1.9% 18.05 229 18.10 769 11.28
2012-05-16 2891 47269013 8436 830626500 18.00 18.10 17.00 17.30 0.75 -4.16% 17.25 271 17.30 43 10.81
2012-05-17 2891 60012093 9142 1034075405 17.20 17.40 17.10 17.25 0.05 -0.29% 17.25 1877 17.30 828 10.58
2012-05-18 2891 41835103 8588 704509676 17.00 17.00 16.75 16.80 0.45 -2.61% 16.80 646 16.85 2318 10.31
2012-05-21 2891 11017862 2771 187082305 16.85 17.10 16.80 17.05 0.25 1.49% 17.00 881 17.05 1197 10.46
2012-05-22 2891 21487337 3818 367203878 17.10 17.25 16.95 17.25 0.20 1.17% 17.20 13 17.25 488 10.58
2012-05-23 2891 33235102 5302 558240039 17.00 17.00 16.55 16.85 0.40 -2.32% 16.80 947 16.85 120 10.34
2012-05-24 2891 78006271 11117 1275986696 16.80 16.95 16.10 16.25 0.60 -3.56% 16.25 399 16.30 1639 9.97
2012-05-25 2891 40369633 7182 651616883 16.25 16.25 16.05 16.10 0.15 -0.92% 16.05 2760 16.10 2976 9.88
2012-05-28 2891 31855136 5726 515023191 16.10 16.30 15.95 16.30 0.20 1.24% 16.25 125 16.30 1373 10.00
2012-05-29 2891 37435428 7749 629963398 16.35 17.15 16.35 17.15 0.85 5.21% 17.10 130 17.15 1873 10.52
2012-05-30 2891 45546491 6860 761387470 17.10 17.10 16.60 16.70 0.45 -2.62% 16.65 505 16.70 479 10.25
2012-05-31 2891 47624223 7699 780637341 16.35 16.65 16.20 16.65 0.05 -0.3% 16.60 3 16.65 968 10.21
2012-06-01 2891 28092259 5953 458133395 16.35 16.45 16.15 16.20 0.45 -2.7% 16.20 662 16.25 31 9.94
2012-06-04 2891 45364199 9062 708053990 15.70 15.80 15.45 15.50 0.70 -4.32% 15.50 2254 15.55 53 9.51
2012-06-05 2891 26816072 5685 424831552 15.75 16.00 15.60 16.00 0.50 3.23% 15.95 741 16.00 1154 9.82
2012-06-06 2891 15430313 3167 248220745 16.10 16.20 15.95 16.10 0.10 0.63% 16.10 2887 16.15 18 9.88
2012-06-07 2891 25608078 6685 422023461 16.40 16.60 16.35 16.50 0.40 2.48% 16.45 41 16.50 1074 10.12
2012-06-08 2891 27917404 6788 463934746 16.45 16.80 16.35 16.65 0.15 0.91% 16.60 1792 16.65 1031 10.21
2012-06-11 2891 20097207 4951 339309400 16.80 17.10 16.70 16.90 0.25 1.5% 16.85 582 16.90 67 10.37
2012-06-12 2891 13802000 3684 229382000 16.60 16.75 16.50 16.65 0.25 -1.48% 16.60 1467 16.65 216 10.21
2012-06-13 2891 24025247 5668 397643131 16.70 16.70 16.40 16.50 0.15 -0.9% 16.50 1126 16.55 2388 10.12
2012-06-14 2891 39141423 6790 648168818 16.50 16.70 16.35 16.50 0.00 0% 16.50 4023 16.55 289 10.12
2012-06-15 2891 43641104 8766 733912097 16.50 17.00 16.50 17.00 0.50 3.03% 16.95 56 17.00 1319 10.43
2012-06-18 2891 37899051 8676 658138235 17.30 17.50 17.25 17.25 0.25 1.47% 17.25 595 17.30 688 10.58
2012-06-19 2891 27033590 6554 468887769 17.30 17.45 17.15 17.40 0.15 0.87% 17.40 99 17.45 2571 10.67
2012-06-20 2891 37618036 7730 659529189 17.45 17.70 17.35 17.70 0.30 1.72% 17.65 1 17.70 940 10.86
2012-06-21 2891 19782052 5249 344433970 17.45 17.50 17.30 17.40 0.30 -1.69% 17.40 1203 17.45 378 10.67
2012-06-22 2891 25656874 6309 436784922 17.00 17.10 16.90 17.05 0.35 -2.01% 17.05 572 17.10 684 10.46
2012-06-25 2891 22735380 6011 382462292 17.00 17.00 16.75 16.80 0.25 -1.47% 16.80 1105 16.85 693 10.31
2012-06-26 2891 19478603 4789 324643503 16.55 16.80 16.55 16.65 0.15 -0.89% 16.65 174 16.70 1033 10.21
2012-06-27 2891 18509681 5074 310078909 16.55 16.90 16.55 16.75 0.10 0.6% 16.75 644 16.80 3183 10.28
2012-06-28 2891 23919578 5096 398893494 16.90 16.90 16.60 16.60 0.15 -0.9% 16.60 567 16.65 509 10.18
2012-06-29 2891 26162558 6965 441784776 16.70 17.00 16.60 17.00 0.40 2.41% 16.95 98 17.00 2471 10.43
2012-07-02 2891 53102981 11305 925223569 17.25 17.60 17.20 17.45 0.45 2.65% 17.45 558 17.50 1316 10.71
2012-07-03 2891 78416840 8440 1374171945 17.50 17.55 17.35 17.55 0.10 0.57% 17.50 1762 17.55 490 10.77
2012-07-04 2891 33162433 7763 586143024 17.60 17.75 17.55 17.70 0.15 0.85% 17.65 1731 17.70 360 10.86
2012-07-05 2891 42791810 6403 748444831 17.60 17.70 17.40 17.50 0.20 -1.13% 17.45 115 17.50 210 10.74
2012-07-06 2891 21940717 5563 380206656 17.50 17.50 17.20 17.45 0.05 -0.29% 17.35 104 17.45 963 10.71
2012-07-09 2891 14007404 3806 242164421 17.15 17.40 17.10 17.40 0.05 -0.29% 17.35 1287 17.40 256 10.67
2012-07-10 2891 21104702 6347 365051498 17.30 17.50 17.15 17.30 0.10 -0.57% 17.25 63 17.30 1237 10.61
2012-07-11 2891 35687612 9745 626952187 17.15 17.75 17.15 17.70 0.40 2.31% 17.70 22 17.75 1927 10.86
2012-07-12 2891 56546376 7543 991521838 17.70 17.75 17.45 17.60 0.10 -0.56% 17.60 1772 17.65 303 10.80
2012-07-13 2891 39783509 5412 699506375 17.70 17.75 17.60 17.60 0.00 0% 17.60 2910 17.65 957 10.80
2012-07-16 2891 52378707 7759 912768567 17.70 17.70 17.30 17.30 0.30 -1.7% 17.30 1345 17.35 126 10.61
2012-07-17 2891 35360700 8962 610828058 17.00 17.45 17.00 17.45 0.00 0.87% 17.40 184 17.45 1865 10.71
2012-07-18 2891 30336370 8362 529533970 17.60 17.70 17.25 17.35 0.10 -0.57% 17.35 1370 17.40 614 10.64
2012-07-19 2891 27948553 4844 493322698 17.65 17.75 17.50 17.70 0.35 2.02% 17.65 605 17.70 213 10.86
2012-07-20 2891 18571141 3328 328096403 17.55 17.80 17.55 17.70 0.00 0% 17.65 10 17.70 1030 10.86
2012-07-23 2891 15825234 3418 274497672 17.50 17.50 17.25 17.35 0.35 -1.98% 17.30 275 17.35 71 10.64
2012-07-24 2891 9787339 2026 169333442 17.30 17.35 17.20 17.35 0.00 0% 17.30 601 17.35 66 10.64
2012-07-25 2891 26138992 5635 449669989 17.20 17.40 17.00 17.05 0.30 -1.73% 17.05 1130 17.10 527 10.46
2012-07-26 2891 22520432 7212 387821187 17.10 17.35 17.10 17.10 0.05 0.29% 17.10 2458 17.15 53 10.49
2012-07-27 2891 18866964 4670 328125535 17.40 17.50 17.25 17.50 0.40 2.34% 17.45 29 17.50 415 10.74
2012-07-30 2891 44147012 10471 789453824 17.70 18.00 17.60 17.85 0.35 2% 17.85 1220 17.90 815 10.95
2012-07-31 2891 35662377 7914 640607159 17.85 18.10 17.85 18.00 0.15 0.84% 17.95 349 18.00 820 11.04
2012-08-01 2891 34147774 7360 611172863 17.95 18.00 17.80 17.85 0.15 -0.83% 17.85 113 17.90 398 10.95
2012-08-03 2891 23229345 5464 410084715 17.70 17.80 17.55 17.70 0.15 -0.84% 17.65 66 17.70 1556 10.86
2012-08-06 2891 42771794 9550 777588416 17.90 18.35 17.90 18.20 0.50 2.82% 18.15 1171 18.20 383 11.17
2012-08-07 2891 27017485 6107 493445629 18.25 18.40 18.05 18.30 0.10 0.55% 18.25 99 18.30 1113 11.23
2012-08-08 2891 22917966 6005 418671605 18.40 18.50 18.10 18.15 0.15 -0.82% 18.15 203 18.20 3937 11.13
2012-08-09 2891 39909225 8228 735339335 18.30 18.60 18.20 18.55 0.40 2.2% 18.50 198 18.55 309 11.38
2012-08-10 2891 35700919 7529 650410484 18.50 18.50 18.05 18.15 0.40 -2.16% 18.10 340 18.15 697 11.13
2012-08-13 2891 19822054 5229 358973322 18.30 18.30 18.00 18.00 0.15 -0.83% 18.00 2334 18.05 60 11.04
2012-08-14 2891 36200152 8072 647371573 17.85 18.10 17.70 17.75 0.25 -1.39% 17.70 1488 17.75 276 10.89
2012-08-15 2891 32468974 8578 572291600 17.70 17.80 17.50 17.65 0.10 -0.56% 17.60 790 17.65 850 10.83
2012-08-16 2891 33825077 8965 597912964 17.60 17.80 17.55 17.70 0.05 0.28% 17.70 1532 17.75 178 10.86
2012-08-17 2891 23716105 5502 418626945 17.70 17.80 17.55 17.55 0.15 -0.85% 17.55 1070 17.60 537 10.77
2012-08-20 2891 13241419 2521 232889122 17.55 17.65 17.50 17.55 0.00 0% 17.55 38 17.60 861 10.77
2012-08-21 2891 32013283 5758 573519141 17.60 18.05 17.55 17.90 0.35 1.99% 17.85 1190 17.90 793 10.98
2012-08-22 2891 23187701 3908 419414934 18.00 18.20 17.95 18.20 0.30 1.68% 18.15 256 18.20 2229 11.17
2012-08-23 2891 18635773 3384 338985293 18.20 18.25 18.05 18.25 0.05 0.27% 18.20 38 18.25 721 11.20
2012-08-24 2891 12312544 4001 221855542 18.05 18.10 17.95 18.00 0.25 -1.37% 18.00 903 18.05 247 11.04
2012-08-27 2891 20752586 2851 372784948 18.00 18.10 17.90 17.95 0.05 -0.28% 17.95 433 18.00 100 11.01
2012-08-28 2891 15280219 2907 271348988 17.85 17.90 17.70 17.70 0.25 -1.39% 17.70 1567 17.75 23 10.86
2012-08-29 2891 7394398 1857 131253460 17.80 17.85 17.70 17.70 0.00 0% 17.70 414 17.75 10 10.86
2012-08-30 2891 25336650 3672 451089609 17.60 17.95 17.60 17.80 0.10 0.56% 17.80 833 17.85 143 10.92
2012-08-31 2891 17336574 3210 309909424 17.85 18.00 17.75 17.90 0.10 0.56% 17.85 94 17.90 48 10.98
2012-09-03 2891 18302841 2873 329191364 17.90 18.10 17.80 18.00 0.10 0.56% 18.00 2157 18.05 83 11.46
2012-09-04 2891 21031034 3028 376553357 18.10 18.10 17.80 17.90 0.10 -0.56% 17.85 233 17.90 80 11.40
2012-09-05 2891 22091708 5268 390563653 17.80 17.80 17.60 17.60 0.30 -1.68% 17.60 1124 17.65 1934 11.21
2012-09-06 2891 14997120 2917 265814673 17.60 17.90 17.60 17.70 0.10 0.57% 17.65 647 17.70 93 11.27
2012-09-07 2891 26540984 4315 476283364 18.05 18.10 17.75 17.75 0.05 0.28% 17.75 635 17.80 665 11.31
2012-09-10 2891 24662802 4663 438177634 17.75 17.85 17.70 17.75 0.00 0% 17.70 1447 17.75 356 11.31
2012-09-11 2891 8864319 1906 158055445 17.75 17.95 17.70 17.95 0.20 1.13% 17.90 60 17.95 470 11.43
2012-09-12 2891 74465742 4888 1340274206 18.05 18.10 17.90 18.00 0.05 0.28% 18.00 67 18.05 1109 11.46
2012-09-13 2891 28020210 3275 503169995 18.00 18.05 17.85 17.90 0.10 -0.56% 17.90 547 17.95 1312 11.40
2012-09-14 2891 72022872 10596 1325937289 18.15 18.70 18.10 18.60 0.70 3.91% 18.60 438 18.65 691 11.85
2012-09-17 2891 73068130 9880 1382483520 18.80 19.05 18.75 19.00 0.40 2.15% 19.00 805 19.05 1427 12.10
2012-09-18 2891 89430511 8970 1581715432 17.50 17.90 17.45 17.85 0.00 -6.05% 17.80 212 17.85 1479 12.31
2012-09-19 2891 66567756 6731 1184464128 17.90 18.00 17.70 18.00 0.15 0.84% 17.95 85 18.00 1197 12.41
2012-09-20 2891 35800452 5318 638530734 18.05 18.20 17.70 17.75 0.25 -1.39% 17.70 4192 17.75 2981 12.24
2012-09-21 2891 31666050 4703 561760135 17.85 17.85 17.65 17.80 0.05 0.28% 17.75 33 17.80 269 12.28
2012-09-24 2891 15444179 3135 273208690 17.80 17.80 17.60 17.80 0.00 0% 17.75 162 17.80 1810 12.28
2012-09-25 2891 21216432 4006 374370155 17.80 17.80 17.55 17.60 0.20 -1.12% 17.55 2601 17.60 898 12.14
2012-09-26 2891 20066875 4252 351537306 17.50 17.60 17.45 17.55 0.05 -0.28% 17.50 591 17.55 1994 12.10
2012-09-27 2891 20590716 4663 362286778 17.55 17.70 17.50 17.70 0.15 0.85% 17.65 739 17.70 603 12.21
2012-09-28 2891 22677479 2740 399800144 17.65 17.70 17.55 17.70 0.00 0% 17.65 31 17.70 2826 12.21
2012-10-01 2891 18882237 3559 329962367 17.65 17.65 17.40 17.50 0.20 -1.13% 17.45 1628 17.50 1234 12.07
2012-10-02 2891 14479074 3146 254022566 17.55 17.60 17.45 17.55 0.05 0.29% 17.55 84 17.60 816 12.10
2012-10-03 2891 11915183 2910 208461668 17.55 17.60 17.40 17.50 0.05 -0.28% 17.50 274 17.55 857 12.07
2012-10-04 2891 17145883 3986 301373701 17.50 17.70 17.45 17.70 0.20 1.14% 17.65 176 17.70 1428 12.21
2012-10-05 2891 21609047 4897 382417567 17.75 17.85 17.55 17.65 0.05 -0.28% 17.60 171 17.65 1479 12.17
2012-10-08 2891 19323944 4322 337692996 17.65 17.70 17.35 17.45 0.20 -1.13% 17.40 353 17.45 423 12.03
2012-10-09 2891 34550261 5798 599392067 17.45 17.55 17.20 17.30 0.15 -0.86% 17.30 1077 17.35 479 11.93
2012-10-11 2891 37596962 6647 640051954 17.10 17.25 16.85 16.85 0.45 -2.6% 16.85 1628 16.90 6126 11.62
2012-10-12 2891 25387693 4482 427593864 16.90 17.00 16.65 16.80 0.05 -0.3% 16.75 593 16.80 974 11.59
2012-10-15 2891 16429035 2606 277058645 16.75 17.00 16.70 17.00 0.20 1.19% 16.95 4 17.00 2046 11.72
2012-10-16 2891 20430284 2748 348369552 17.05 17.20 16.90 17.20 0.20 1.18% 17.15 48 17.20 704 11.86
2012-10-17 2891 25903343 5592 441869932 17.20 17.30 16.85 17.00 0.20 -1.16% 17.00 24 17.05 1460 11.72
2012-10-18 2891 12499107 2524 212733069 17.00 17.10 16.95 17.00 0.00 0% 17.00 367 17.05 115 11.72
2012-10-19 2891 17818814 3215 300426555 17.00 17.00 16.80 16.80 0.20 -1.18% 16.80 2548 16.85 849 11.59
2012-10-22 2891 12218943 2570 203865480 16.65 16.75 16.60 16.75 0.05 -0.3% 16.70 641 16.75 987 11.55
2012-10-23 2891 13447395 3665 223985323 16.75 16.75 16.60 16.60 0.15 -0.9% 16.60 3599 16.65 303 11.45
2012-10-24 2891 19100264 4759 315136911 16.40 16.65 16.40 16.55 0.05 -0.3% 16.50 1256 16.55 89 11.41
2012-10-25 2891 31573412 5283 519345183 16.50 16.60 16.40 16.40 0.15 -0.91% 16.40 1182 16.45 371 11.31
2012-10-26 2891 47120778 9514 757306198 16.45 16.50 15.90 15.90 0.50 -3.05% 15.90 3126 15.95 68 10.97
2012-10-29 2891 23165928 5180 368592134 16.00 16.05 15.80 15.80 0.10 -0.63% 15.80 2687 15.85 132 10.90
2012-10-30 2891 18602690 3923 298953318 15.85 16.20 15.85 16.10 0.30 1.9% 16.10 132 16.15 1314 11.10
2012-10-31 2891 20537275 2887 330329873 16.20 16.20 16.00 16.10 0.00 0% 16.10 605 16.15 989 11.10
2012-11-01 2891 28028597 5133 445224795 15.95 16.10 15.70 16.00 0.10 -0.62% 16.00 1668 16.05 140 11.03
2012-11-02 2891 23817741 4851 383429911 16.10 16.30 15.90 16.30 0.30 1.88% 16.25 66 16.30 1508 11.24
2012-11-05 2891 25082152 3786 402568081 16.10 16.25 15.95 16.05 0.25 -1.53% 16.00 312 16.05 3136 11.07
2012-11-06 2891 25828419 4298 412878753 16.10 16.10 15.90 15.95 0.10 -0.62% 15.95 2396 16.00 1053 11.00
2012-11-07 2891 37530671 5699 601203382 16.05 16.10 15.95 16.00 0.05 0.31% 15.95 3773 16.00 410 11.03
2012-11-08 2891 34940996 6128 552318686 15.90 15.90 15.75 15.85 0.15 -0.94% 15.80 1472 15.85 678 10.93
2012-11-09 2891 40765094 7085 645201404 15.85 15.95 15.65 15.90 0.05 0.32% 15.85 941 15.90 3695 10.97
2012-11-12 2891 23698542 4181 378517822 15.95 16.05 15.85 15.95 0.05 0.31% 15.95 114 16.00 690 11.00
2012-11-13 2891 27273439 6348 428943373 15.95 15.95 15.60 15.70 0.25 -1.57% 15.65 706 15.70 29 10.83
2012-11-14 2891 21211206 4057 333162404 15.75 15.80 15.65 15.70 0.00 0% 15.70 629 15.75 415 10.83
2012-11-15 2891 27433194 5477 427734226 15.65 15.70 15.50 15.55 0.15 -0.96% 15.55 1845 15.60 213 10.72
2012-11-16 2891 33627292 5796 522601140 15.55 15.70 15.45 15.50 0.05 -0.32% 15.50 946 15.55 601 10.00
2012-11-19 2891 78714239 5811 1218381316 15.50 15.65 15.45 15.45 0.05 -0.32% 15.45 6647 15.50 102 9.97
2012-11-20 2891 17202406 2970 267822278 15.60 15.65 15.50 15.55 0.10 0.65% 15.55 193 15.60 1500 10.03
2012-11-21 2891 26237269 3513 409039488 15.55 15.70 15.50 15.60 0.05 0.32% 15.60 176 15.65 1592 10.06
2012-11-22 2891 24594191 5447 389727021 15.65 15.95 15.65 15.90 0.30 1.92% 15.85 21 15.90 1436 10.26
2012-11-23 2891 49782179 8747 806533262 16.05 16.30 16.05 16.30 0.40 2.52% 16.25 363 16.30 2878 10.52
2012-11-26 2891 37955100 6578 620909399 16.40 16.60 16.20 16.30 0.00 0% 16.25 1050 16.30 432 10.52
2012-11-27 2891 39960929 7084 658972594 16.40 16.55 16.30 16.55 0.25 1.53% 16.50 649 16.55 2380 10.68
2012-11-28 2891 33624614 5689 557988489 16.55 16.70 16.50 16.70 0.15 0.91% 16.65 28 16.70 1169 10.77
2012-11-29 2891 45512559 7636 761234238 16.80 16.90 16.55 16.55 0.15 -0.9% 16.55 1080 16.60 339 10.68
2012-11-30 2891 47415252 7018 794702184 16.65 16.85 16.50 16.85 0.30 1.81% 16.80 87 16.85 173 10.87
2012-12-03 2891 30270821 5517 510021420 16.85 16.95 16.65 16.95 0.10 0.59% 16.90 21 16.95 1317 10.94
2012-12-04 2891 32786629 5217 554619443 16.80 17.10 16.70 17.10 0.15 0.88% 17.00 624 17.10 906 11.03
2012-12-05 2891 34496060 6351 592825070 17.15 17.30 17.05 17.25 0.15 0.88% 17.20 2160 17.25 1310 11.13
2012-12-06 2891 30770252 5335 531010245 17.30 17.40 17.10 17.30 0.05 0.29% 17.25 411 17.30 208 11.16
2012-12-07 2891 35559632 5582 617410891 17.30 17.45 17.20 17.35 0.05 0.29% 17.35 723 17.40 2173 11.19
2012-12-10 2891 36419275 4601 633788505 17.40 17.50 17.30 17.45 0.10 0.58% 17.35 23 17.45 6243 11.26
2012-12-11 2891 40210113 5061 698386175 17.40 17.45 17.25 17.40 0.05 -0.29% 17.35 24 17.40 1068 11.23
2012-12-12 2891 41083975 7264 721141399 17.50 17.65 17.45 17.60 0.20 1.15% 17.60 42 17.65 4567 11.35
2012-12-13 2891 33977125 5907 599269209 17.65 17.75 17.50 17.75 0.15 0.85% 17.70 18 17.75 1770 11.45
2012-12-14 2891 24922522 4328 441287366 17.70 17.80 17.60 17.70 0.05 -0.28% 17.70 956 17.75 707 11.42
2012-12-17 2891 28364508 4057 500626796 17.70 17.80 17.50 17.55 0.15 -0.85% 17.55 21 17.60 599 11.32
2012-12-18 2891 25230842 4468 445008220 17.55 17.75 17.50 17.65 0.10 0.57% 17.60 510 17.65 228 11.39
2012-12-19 2891 42653759 5682 757247385 17.70 17.80 17.65 17.80 0.15 0.85% 17.75 553 17.80 1129 11.48
2012-12-20 2891 32946610 3345 562788373 17.80 17.80 17.50 17.50 0.30 -1.69% 17.50 789 17.55 567 11.29
2012-12-21 2891 21049589 4659 363392981 17.50 17.55 17.10 17.30 0.20 -1.14% 17.25 57 17.30 2154 11.16
2012-12-22 2891 6862396 1197 118280124 17.15 17.35 17.10 17.30 0.00 0% 17.25 36 17.30 5721 11.16
2012-12-24 2891 12826143 1917 220748968 17.30 17.30 17.15 17.30 0.00 0% 17.25 20 17.30 103 11.16
2012-12-25 2891 16454442 3489 288711436 17.30 17.70 17.25 17.70 0.40 2.31% 17.65 104 17.70 2121 11.42
2012-12-26 2891 16891782 2640 299304029 17.70 17.80 17.65 17.70 0.00 0% 17.65 2029 17.70 511 11.42
2012-12-27 2891 51133120 8101 887952590 17.60 17.60 17.10 17.35 0.35 -1.98% 17.30 130 17.35 295 11.19
2012-12-28 2891 61111102 10547 1041965655 17.30 17.35 16.90 17.15 0.20 -1.15% 17.10 329 17.15 840 11.06