第一金(2892)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　17.15
0
0%		17.80
0.65
3.79%		17.80
0
0%		18.10
0.3
1.69%		17.85
-0.25
-1.38%		 　17.75
-0.1
-0.56%		18.00
0.25
1.41%		17.85
-0.15
-0.83%		17.60
-0.25
-1.4%		17.65
0.05
0.28%		 　17.15
-0.5
-2.83%		17.45
0.3
1.75%		17.15
-0.3
-1.72%		 　　　　　　　　　　17.45
0.3
1.75%		18.15
0.7
4.01%		17.63
2 月18.30
0.15
0.83%		18.55
0.25
1.37%		18.45
-0.1
-0.54%		19.40
0.95
5.15%		 19.00
-0.4
-2.06%		19.05
0.05
0.26%		19.45
0.4
2.1%		19.45
0
0%		19.30
-0.15
-0.77%		 　19.35
0.05
0.26%		19.05
-0.3
-1.55%		19.35
0.3
1.57%		18.85
-0.5
-2.58%		18.60
-0.25
-1.33%		 　18.70
0.1
0.54%		18.40
-0.3
-1.6%		18.70
0.3
1.63%		18.50
-0.2
-1.07%		18.50
0
0%		 　　　18.85
0.35
1.89%		 18.88
3 月18.55
-0.3
-1.59%		18.30
-0.25
-1.35%		18.10
-0.2
-1.09%		 17.90
-0.2
-1.1%		17.85
-0.05
-0.28%		17.60
-0.25
-1.4%		18.20
0.6
3.41%		18.15
-0.05
-0.27%		 　17.85
-0.3
-1.65%		18.30
0.45
2.52%		18.30
0
0%		18.50
0.2
1.09%		18.15
-0.35
-1.89%		 　18.35
0.2
1.1%		18.10
-0.25
-1.36%		18.00
-0.1
-0.55%		18.15
0.15
0.83%		18.30
0.15
0.83%		 　18.00
-0.3
-1.64%		18.15
0.15
0.83%		18.05
-0.1
-0.55%		17.65
-0.4
-2.22%		17.75
0.1
0.57%		 18.07
4 月　17.55
-0.2
-1.13%		17.50
-0.05
-0.28%		 17.05
-0.45
-2.57%		17.05
0
0%		 　16.80
-0.25
-1.47%		17.00
0.2
1.19%		16.95
-0.05
-0.29%		17.00
0.05
0.29%		17.15
0.15
0.88%		 　17.05
-0.1
-0.58%		17.00
-0.05
-0.29%		17.10
0.1
0.59%		17.35
0.25
1.46%		17.20
-0.15
-0.86%		 　17.35
0.15
0.87%		17.25
-0.1
-0.58%		17.55
0.3
1.74%		17.50
-0.05
-0.28%		17.50
0
0%		 　17.50
0
0%		 17.23
5 月　17.90
0.4
2.29%		17.65
-0.25
-1.4%		17.80
0.15
0.85%		 　17.45
-0.35
-1.97%		17.30
-0.15
-0.86%		17.15
-0.15
-0.87%		17.35
0.2
1.17%		17.05
-0.3
-1.73%		 　17.05
0
0%		17.00
-0.05
-0.29%		16.85
-0.15
-0.88%		17.15
0.3
1.78%		16.80
-0.35
-2.04%		 　16.90
0.1
0.6%		16.90
0
0%		16.60
-0.3
-1.78%		16.45
-0.15
-0.9%		16.45
0
0%		 　16.75
0.3
1.82%		17.20
0.45
2.69%		16.90
-0.3
-1.74%		17.45
0.55
3.25%		17.09
6 月16.85
-0.6
-3.44%		 　16.45
-0.4
-2.37%		16.70
0.25
1.52%		16.85
0.15
0.9%		16.80
-0.05
-0.3%		16.75
-0.05
-0.3%		 　17.05
0.3
1.79%		16.85
-0.2
-1.17%		17.05
0.2
1.19%		16.95
-0.1
-0.59%		17.20
0.25
1.47%		 　17.40
0.2
1.16%		17.30
-0.1
-0.57%		17.45
0.15
0.87%		17.05
-0.4
-2.29%		16.85
-0.2
-1.17%		 　16.80
-0.05
-0.3%		16.95
0.15
0.89%		17.05
0.1
0.59%		16.95
-0.1
-0.59%		17.35
0.4
2.36%		 17.01
7 月　17.40
0.05
0.29%		17.50
0.1
0.57%		17.50
0
0%		17.60
0.1
0.57%		17.70
0.1
0.57%		 　17.70
0
0%		17.70
0
0%		17.80
0.1
0.56%		17.65
-0.15
-0.84%		17.70
0.05
0.28%		 　17.70
0
0%		17.95
0.25
1.41%		17.80
-0.15
-0.84%		17.95
0.15
0.84%		18.00
0.05
0.28%		 　17.70
-0.3
-1.67%		17.65
-0.05
-0.28%		17.65
0
0%		17.80
0.15
0.85%		18.00
0.2
1.12%		 　18.05
0.05
0.28%		18.30
0.25
1.39%		17.77
8 月18.35
0.05
0.27%		 18.25
-0.1
-0.54%		 　18.45
0.2
1.1%		18.45
0
0%		18.40
-0.05
-0.27%		18.75
0.35
1.9%		17.45
-1.3
-6.93%		 　17.50
0.05
0.29%		17.40
-0.1
-0.57%		17.35
-0.05
-0.29%		17.35
0
0%		17.20
-0.15
-0.86%		 　17.10
-0.1
-0.58%		17.30
0.2
1.17%		17.35
0.05
0.29%		17.45
0.1
0.58%		17.50
0.05
0.29%		 　17.60
0.1
0.57%		17.45
-0.15
-0.85%		17.50
0.05
0.29%		17.45
-0.05
-0.29%		17.35
-0.1
-0.57%		17.7
9 月 　17.45
0.1
0.58%		17.50
0.05
0.29%		17.40
-0.1
-0.57%		17.35
-0.05
-0.29%		17.45
0.1
0.58%		 　17.50
0.05
0.29%		17.55
0.05
0.29%		17.70
0.15
0.85%		17.85
0.15
0.85%		18.35
0.5
2.8%		 　18.20
-0.15
-0.82%		18.10
-0.1
-0.55%		18.25
0.15
0.83%		18.10
-0.15
-0.82%		18.30
0.2
1.1%		 　18.30
0
0%		18.20
-0.1
-0.55%		17.95
-0.25
-1.37%		18.05
0.1
0.56%		18.15
0.1
0.55%		 17.89
10 月17.95
-0.2
-1.1%		18.10
0.15
0.84%		18.05
-0.05
-0.28%		18.20
0.15
0.83%		18.20
0
0%		 　18.15
-0.05
-0.27%		18.10
-0.05
-0.28%		 17.90
-0.2
-1.1%		17.65
-0.25
-1.4%		 　17.50
-0.15
-0.85%		17.70
0.2
1.14%		17.60
-0.1
-0.56%		17.65
0.05
0.28%		17.45
-0.2
-1.13%		 　17.35
-0.1
-0.57%		17.30
-0.05
-0.29%		17.20
-0.1
-0.58%		17.15
-0.05
-0.29%		16.75
-0.4
-2.33%		 　16.70
-0.05
-0.3%		16.80
0.1
0.6%		16.60
-0.2
-1.19%		17.54
11 月16.65
0.05
0.3%		16.95
0.3
1.8%		 　16.80
-0.15
-0.88%		16.95
0.15
0.89%		17.10
0.15
0.88%		16.80
-0.3
-1.75%		16.85
0.05
0.3%		 　16.75
-0.1
-0.59%		16.50
-0.25
-1.49%		16.55
0.05
0.3%		16.40
-0.15
-0.91%		16.30
-0.1
-0.61%		 　16.35
0.05
0.31%		16.60
0.25
1.53%		16.40
-0.2
-1.2%		16.70
0.3
1.83%		17.25
0.55
3.29%		 　17.40
0.15
0.87%		17.45
0.05
0.29%		17.60
0.15
0.86%		17.55
-0.05
-0.28%		17.75
0.2
1.14%		 16.91
12 月　　17.75
0
0%		17.65
-0.1
-0.56%		17.90
0.25
1.42%		17.90
0
0%		17.95
0.05
0.28%		 　17.75
-0.2
-1.11%		17.85
0.1
0.56%		18.00
0.15
0.84%		18.00
0
0%		18.00
0
0%		 　17.95
-0.05
-0.28%		17.95
0
0%		17.90
-0.05
-0.28%		17.75
-0.15
-0.84%		17.45
-0.3
-1.69%		17.40
-0.05
-0.29%		 17.55
0.15
0.86%		17.70
0.15
0.85%		17.55
-0.15
-0.85%		17.60
0.05
0.28%		17.70
0.1
0.57%		　　　17.77

說明:最高漲幅:5.15%最低跌幅:-6.93% 最高價:19.45最低價:16.30平均價:17.62,灰色底表示週末,漲134天(25.3)元,跌144天(-27.8)元,平盤31天
5%=1,4%=2,3%=6,2%=23,1%=71,0%=62,-0%=1,-1%=6,-2%=28,-3%=29,-4%=80,

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 2892 21384988 5340 370752356 17.75 17.80 17.15 17.15 0.60 0% 17.10 906 17.15 273 15.04
2012-01-03 2892 34058487 7078 601322886 17.30 17.80 17.30 17.80 0.65 3.79% 17.75 72 17.80 1006 15.61
2012-01-04 2892 29226411 6498 524265435 18.00 18.10 17.80 17.80 0.00 0% 17.80 1088 17.85 430 15.61
2012-01-05 2892 27066211 4931 484982443 17.85 18.10 17.75 18.10 0.30 1.69% 18.05 158 18.10 2493 15.88
2012-01-06 2892 25557318 4162 456810431 18.00 18.05 17.75 17.85 0.25 -1.38% 17.85 367 17.90 934 15.66
2012-01-09 2892 17264813 2656 304878806 17.75 17.75 17.55 17.75 0.10 -0.56% 17.70 14 17.75 313 15.57
2012-01-10 2892 28883076 5680 518297199 17.80 18.10 17.75 18.00 0.25 1.41% 17.95 252 18.00 756 15.79
2012-01-11 2892 17309925 3933 310698121 18.10 18.10 17.85 17.85 0.15 -0.83% 17.85 76 17.90 503 15.66
2012-01-12 2892 24693477 4680 436888511 17.85 17.95 17.60 17.60 0.25 -1.4% 17.55 763 17.60 198 15.44
2012-01-13 2892 43945985 6735 775915561 17.70 17.85 17.55 17.65 0.05 0.28% 17.60 248 17.65 55 15.48
2012-01-16 2892 34705419 8226 605110040 17.90 17.95 17.15 17.15 0.50 -2.83% 17.10 1050 17.15 329 15.04
2012-01-17 2892 14733267 3703 255458305 17.25 17.45 17.20 17.45 0.30 1.75% 17.40 319 17.45 10 15.31
2012-01-18 2892 27586226 5906 473297998 17.45 17.45 17.00 17.15 0.30 -1.72% 17.15 359 17.20 1291 15.04
2012-01-30 2892 28397776 6030 496121209 17.50 17.65 17.35 17.45 0.30 1.75% 17.45 16 17.50 1450 15.31
2012-01-31 2892 64379423 11815 1161765598 17.60 18.30 17.55 18.15 0.70 4.01% 18.10 25 18.15 1731 15.92
2012-02-01 2892 51993616 10793 953351501 18.15 18.55 18.00 18.30 0.15 0.83% 18.30 68 18.35 92 16.05
2012-02-02 2892 36490104 6715 674503396 18.50 18.70 18.30 18.55 0.25 1.37% 18.50 121 18.55 882 16.27
2012-02-03 2892 20662244 4485 379550232 18.55 18.55 18.20 18.45 0.10 -0.54% 18.40 352 18.45 159 16.18
2012-02-04 2892 110682808 19436 2138113831 18.70 19.70 18.65 19.40 0.95 5.15% 19.40 300 19.50 149 17.02
2012-02-06 2892 56284563 9827 1079618927 19.20 19.50 18.95 19.00 0.40 -2.06% 19.00 461 19.05 405 16.67
2012-02-07 2892 30919083 5659 592206188 19.20 19.35 18.95 19.05 0.05 0.26% 19.05 588 19.10 151 16.71
2012-02-08 2892 34377291 6675 665509911 19.25 19.45 19.20 19.45 0.40 2.1% 19.40 1006 19.45 351 17.06
2012-02-09 2892 20221044 4292 391768836 19.45 19.50 19.25 19.45 0.00 0% 19.40 683 19.45 533 17.06
2012-02-10 2892 24719281 4491 479455627 19.50 19.70 19.20 19.30 0.15 -0.77% 19.30 631 19.35 163 16.93
2012-02-13 2892 12216088 3570 236629901 19.30 19.50 19.25 19.35 0.05 0.26% 19.35 205 19.40 69 16.97
2012-02-14 2892 19096815 4587 364752480 19.35 19.40 18.95 19.05 0.30 -1.55% 19.05 572 19.10 384 16.71
2012-02-15 2892 16856801 4283 323783554 19.20 19.35 19.05 19.35 0.30 1.57% 19.30 850 19.35 1355 16.97
2012-02-16 2892 21279897 5089 404327608 19.20 19.25 18.85 18.85 0.50 -2.58% 18.85 500 18.90 147 16.54
2012-02-17 2892 29052281 6263 545925239 19.10 19.20 18.60 18.60 0.25 -1.33% 18.60 43 18.70 191 16.32
2012-02-20 2892 12587592 2948 237078685 19.00 19.00 18.70 18.70 0.10 0.54% 18.70 961 18.75 255 16.40
2012-02-21 2892 22832181 5073 421672148 18.70 18.75 18.35 18.40 0.30 -1.6% 18.40 739 18.45 19 16.14
2012-02-22 2892 20463217 4908 381069703 18.40 18.80 18.30 18.70 0.30 1.63% 18.65 50 18.70 248 16.40
2012-02-23 2892 17549743 3000 325987137 18.50 18.70 18.50 18.50 0.20 -1.07% 18.50 2190 18.55 64 16.23
2012-02-24 2892 26257793 4622 486384096 18.65 18.70 18.40 18.50 0.00 0% 18.45 1341 18.50 103 16.23
2012-02-29 2892 33704828 6280 630985087 18.60 18.85 18.55 18.85 0.35 1.89% 18.80 1 18.85 732 16.54
2012-03-01 2892 23015636 5361 427390640 18.70 18.70 18.45 18.55 0.30 -1.59% 18.55 3731 18.60 171 16.27
2012-03-02 2892 39190257 7787 719607281 18.60 18.70 18.20 18.30 0.25 -1.35% 18.30 212 18.35 481 16.05
2012-03-03 2892 12584178 3196 228292623 18.15 18.20 18.10 18.10 0.20 -1.09% 18.10 1672 18.15 10 15.88
2012-03-05 2892 28174148 6564 505443512 18.10 18.10 17.85 17.90 0.20 -1.1% 17.85 1106 17.90 10 15.70
2012-03-06 2892 17530941 3524 312920160 17.90 18.00 17.70 17.85 0.05 -0.28% 17.80 358 17.85 92 15.66
2012-03-07 2892 17790647 4156 313577887 17.70 17.70 17.55 17.60 0.25 -1.4% 17.60 1105 17.65 14 15.44
2012-03-08 2892 25090536 6276 452907014 17.80 18.30 17.70 18.20 0.60 3.41% 18.15 438 18.20 315 15.96
2012-03-09 2892 14609296 3266 263952624 18.20 18.20 17.90 18.15 0.05 -0.27% 18.10 473 18.15 563 15.92
2012-03-12 2892 12853959 2550 230840933 18.15 18.15 17.85 17.85 0.30 -1.65% 17.85 767 17.90 706 15.66
2012-03-13 2892 24441054 6229 446892841 18.10 18.40 18.10 18.30 0.45 2.52% 18.30 220 18.35 806 16.05
2012-03-14 2892 20901985 4808 385399127 18.60 18.65 18.25 18.30 0.00 0% 18.30 1296 18.35 53 16.05
2012-03-15 2892 14783051 2706 273142431 18.50 18.65 18.35 18.50 0.20 1.09% 18.45 50 18.50 693 16.23
2012-03-16 2892 13780765 2965 252533108 18.50 18.50 18.15 18.15 0.35 -1.89% 18.15 907 18.20 40 15.92
2012-03-19 2892 7184582 1852 131109838 18.40 18.40 18.15 18.35 0.20 1.1% 18.30 10 18.35 359 16.10
2012-03-20 2892 10535559 2416 190912230 18.35 18.35 18.00 18.10 0.25 -1.36% 18.10 55 18.15 77 15.88
2012-03-21 2892 15178963 2530 274226834 18.30 18.30 18.00 18.00 0.10 -0.55% 18.00 1884 18.05 270 15.79
2012-03-22 2892 10718622 3058 195240812 18.10 18.40 18.05 18.15 0.15 0.83% 18.15 452 18.20 303 15.92
2012-03-23 2892 9368939 2517 171564550 18.30 18.45 18.20 18.30 0.15 0.83% 18.25 776 18.30 914 16.05
2012-03-26 2892 13249689 3851 239390352 18.35 18.35 18.00 18.00 0.30 -1.64% 18.00 1247 18.05 302 15.79
2012-03-27 2892 9783941 2049 176872839 18.20 18.20 18.00 18.15 0.15 0.83% 18.10 6 18.15 391 15.92
2012-03-28 2892 7979864 1705 144547053 18.30 18.30 18.00 18.05 0.10 -0.55% 18.00 2752 18.05 40 15.83
2012-03-29 2892 27611425 6195 487355564 18.00 18.00 17.40 17.65 0.40 -2.22% 17.65 12 17.70 194 15.48
2012-03-30 2892 15570610 3407 274382955 17.60 17.75 17.45 17.75 0.10 0.57% 17.70 571 17.75 94 18.30
2012-04-02 2892 10461494 2525 183704325 17.50 17.65 17.50 17.55 0.20 -1.13% 17.55 610 17.60 568 18.09
2012-04-03 2892 20806563 4257 363947080 17.55 17.70 17.30 17.50 0.05 -0.28% 17.50 48 17.55 769 18.04
2012-04-05 2892 20775560 4580 353698587 17.10 17.10 16.90 17.05 0.45 -2.57% 17.05 542 17.10 342 17.58
2012-04-06 2892 12996515 2912 221992281 17.10 17.20 17.00 17.05 0.00 0% 17.05 837 17.10 135 17.58
2012-04-09 2892 16418647 3944 275979361 16.80 16.95 16.65 16.80 0.25 -1.47% 16.80 1218 16.85 294 17.32
2012-04-10 2892 14044183 3601 239967861 17.00 17.20 17.00 17.00 0.20 1.19% 17.00 2894 17.05 9 17.17
2012-04-11 2892 13898198 3052 235492166 16.90 17.15 16.80 16.95 0.05 -0.29% 16.95 920 17.00 229 17.12
2012-04-12 2892 15604361 3292 265222837 17.10 17.10 16.90 17.00 0.05 0.29% 16.95 311 17.00 527 17.17
2012-04-13 2892 16047437 3263 274795885 17.15 17.30 17.00 17.15 0.15 0.88% 17.15 19 17.20 615 17.32
2012-04-16 2892 8982849 2261 152634247 17.00 17.10 16.90 17.05 0.10 -0.58% 17.00 1017 17.05 58 17.22
2012-04-17 2892 11684335 2425 198397045 17.15 17.15 16.90 17.00 0.05 -0.29% 16.95 973 17.00 138 17.17
2012-04-18 2892 16160949 2639 276195849 17.10 17.15 17.00 17.10 0.10 0.59% 17.10 966 17.15 828 17.27
2012-04-19 2892 17694357 3035 305260001 17.10 17.40 16.95 17.35 0.25 1.46% 17.30 100 17.35 82 17.53
2012-04-20 2892 11667846 2125 200776527 17.35 17.35 17.10 17.20 0.15 -0.86% 17.15 413 17.20 100 17.37
2012-04-23 2892 12019036 2315 207148904 17.10 17.35 17.10 17.35 0.15 0.87% 17.30 6 17.35 935 17.53
2012-04-24 2892 7604616 1598 131164755 17.25 17.35 17.15 17.25 0.10 -0.58% 17.25 79 17.30 427 17.42
2012-04-25 2892 16177480 3415 283639941 17.40 17.65 17.30 17.55 0.30 1.74% 17.55 35 17.60 718 17.73
2012-04-26 2892 9217693 2573 161600713 17.70 17.75 17.40 17.50 0.05 -0.28% 17.50 16 17.55 552 17.68
2012-04-27 2892 11191352 2572 194898013 17.65 17.65 17.30 17.50 0.00 0% 17.45 6 17.50 591 17.68
2012-04-30 2892 17316420 2892 304305479 17.40 17.75 17.40 17.50 0.00 0% 17.50 437 17.60 10 17.68
2012-05-02 2892 13796728 3830 245591281 17.70 17.90 17.60 17.90 0.40 2.29% 17.85 297 17.90 500 18.08
2012-05-03 2892 4802733 1493 85103624 17.90 17.90 17.60 17.65 0.25 -1.4% 17.65 276 17.70 88 17.83
2012-05-04 2892 8695160 2107 154604154 17.70 17.85 17.65 17.80 0.15 0.85% 17.75 14 17.80 321 17.98
2012-05-07 2892 11905475 3329 207166052 17.50 17.55 17.30 17.45 0.35 -1.97% 17.40 204 17.45 189 17.63
2012-05-08 2892 8807807 2815 152377179 17.50 17.60 17.20 17.30 0.15 -0.86% 17.30 35 17.35 177 17.47
2012-05-09 2892 7408038 2425 127265086 17.15 17.30 17.10 17.15 0.15 -0.87% 17.15 174 17.20 186 17.32
2012-05-10 2892 5927669 1719 102166717 17.15 17.35 17.10 17.35 0.20 1.17% 17.30 20 17.35 167 17.53
2012-05-11 2892 16842709 3495 287476003 17.25 17.25 17.00 17.05 0.30 -1.73% 17.05 734 17.10 708 17.22
2012-05-14 2892 6481117 1791 110339864 17.10 17.10 16.95 17.05 0.00 0% 17.00 447 17.05 582 17.22
2012-05-15 2892 16982081 3378 286567562 16.85 17.05 16.80 17.00 0.05 -0.29% 17.00 573 17.05 183 17.17
2012-05-16 2892 18913749 4751 320629382 17.10 17.15 16.85 16.85 0.15 -0.88% 16.80 1643 16.85 176 17.02
2012-05-17 2892 9909801 2822 169039961 17.05 17.15 16.90 17.15 0.30 1.78% 17.10 39 17.15 1699 15.31
2012-05-18 2892 14476749 3475 243891727 16.85 17.00 16.80 16.80 0.35 -2.04% 16.80 1471 16.85 24 15.00
2012-05-21 2892 4552905 1327 77125618 16.90 17.00 16.85 16.90 0.10 0.6% 16.90 457 16.95 110 15.09
2012-05-22 2892 6926832 2511 117254095 17.10 17.10 16.85 16.90 0.00 0% 16.90 375 16.95 465 15.09
2012-05-23 2892 11591077 3546 193264666 16.80 16.90 16.60 16.60 0.30 -1.78% 16.60 1272 16.65 218 14.82
2012-05-24 2892 13515186 3721 222549505 16.60 16.75 16.25 16.45 0.15 -0.9% 16.40 31 16.45 440 14.69
2012-05-25 2892 9923865 3841 163344550 16.65 16.65 16.30 16.45 0.00 0% 16.40 73 16.45 60 14.69
2012-05-28 2892 8751633 2308 145781188 16.55 16.75 16.45 16.75 0.30 1.82% 16.70 7 16.75 315 14.96
2012-05-29 2892 12395525 3008 211511108 16.90 17.20 16.80 17.20 0.45 2.69% 17.15 300 17.20 447 15.36
2012-05-30 2892 14830784 3570 251790881 17.15 17.15 16.85 16.90 0.30 -1.74% 16.90 120 17.00 175 15.09
2012-05-31 2892 30603106 4662 525099031 16.65 17.45 16.60 17.45 0.55 3.25% 17.35 2 17.45 923 15.58
2012-06-01 2892 11662080 3316 198503281 17.15 17.30 16.85 16.85 0.60 -3.44% 16.85 753 16.90 20 15.04
2012-06-04 2892 14542549 3576 239532965 16.40 16.70 16.30 16.45 0.40 -2.37% 16.45 764 16.50 58 14.69
2012-06-05 2892 8185317 2082 136498387 16.70 16.80 16.55 16.70 0.25 1.52% 16.70 195 16.75 303 14.91
2012-06-06 2892 6268159 1916 105080366 16.80 16.85 16.65 16.85 0.15 0.9% 16.80 78 16.85 377 15.04
2012-06-07 2892 9565865 3020 161509210 17.05 17.05 16.70 16.80 0.05 -0.3% 16.75 508 16.80 147 15.00
2012-06-08 2892 9659081 3934 161727333 16.85 16.95 16.60 16.75 0.05 -0.3% 16.70 47 16.75 49 14.96
2012-06-11 2892 9500583 2525 161697618 16.95 17.15 16.90 17.05 0.30 1.79% 17.00 59 17.05 463 15.22
2012-06-12 2892 6984000 1750 117630050 16.80 16.95 16.75 16.85 0.20 -1.17% 16.80 376 16.85 91 15.04
2012-06-13 2892 8312730 2346 140891610 17.00 17.10 16.80 17.05 0.20 1.19% 17.00 124 17.05 341 15.22
2012-06-14 2892 6690788 2006 113668236 17.05 17.10 16.90 16.95 0.10 -0.59% 16.95 242 17.00 233 15.13
2012-06-15 2892 11158803 2788 191253405 17.05 17.20 17.00 17.20 0.25 1.47% 17.15 81 17.20 619 15.36
2012-06-18 2892 11058877 2712 192626184 17.50 17.60 17.30 17.40 0.20 1.16% 17.35 429 17.40 153 15.54
2012-06-19 2892 5389269 1545 93017626 17.35 17.35 17.20 17.30 0.10 -0.57% 17.25 48 17.30 566 15.45
2012-06-20 2892 11111288 2534 192511306 17.35 17.45 17.20 17.45 0.15 0.87% 17.40 2 17.45 490 15.58
2012-06-21 2892 11337211 2812 194000521 17.25 17.30 17.00 17.05 0.40 -2.29% 17.05 185 17.10 56 15.22
2012-06-22 2892 10397296 2664 175621392 16.85 17.00 16.85 16.85 0.20 -1.17% 16.85 1034 16.95 171 15.04
2012-06-25 2892 8620256 2699 144963294 16.85 16.90 16.75 16.80 0.05 -0.3% 16.80 628 16.85 14 15.00
2012-06-26 2892 6214256 1770 104878186 16.80 16.95 16.75 16.95 0.15 0.89% 16.95 1712 17.00 710 15.13
2012-06-27 2892 9457959 2252 160861053 16.90 17.10 16.80 17.05 0.10 0.59% 17.00 26 17.05 77 15.22
2012-06-28 2892 11503784 2321 196355078 17.15 17.20 16.90 16.95 0.10 -0.59% 16.95 855 17.00 168 15.13
2012-06-29 2892 12891646 3192 221840473 17.00 17.35 17.00 17.35 0.40 2.36% 17.30 179 17.35 219 15.49
2012-07-02 2892 15872473 3600 277793958 17.50 17.60 17.40 17.40 0.05 0.29% 17.40 1962 17.45 91 15.54
2012-07-03 2892 11516259 2593 201191533 17.45 17.50 17.40 17.50 0.10 0.57% 17.45 402 17.50 30 15.63
2012-07-04 2892 12445620 2583 218715227 17.60 17.65 17.50 17.50 0.00 0% 17.50 1044 17.55 59 15.63
2012-07-05 2892 7106698 1774 124540186 17.50 17.60 17.45 17.60 0.10 0.57% 17.55 31 17.60 872 15.71
2012-07-06 2892 10654558 2393 187159703 17.60 17.70 17.45 17.70 0.10 0.57% 17.60 33 17.70 54 15.80
2012-07-09 2892 8016353 1717 141300041 17.60 17.70 17.55 17.70 0.00 0% 17.65 14 17.70 1533 15.80
2012-07-10 2892 11496898 1896 203428430 17.70 17.80 17.60 17.70 0.00 0% 17.65 39 17.70 825 15.80
2012-07-11 2892 14115277 2858 251298692 17.60 17.95 17.60 17.80 0.10 0.56% 17.80 643 17.85 293 15.89
2012-07-12 2892 11651025 2602 206337666 17.85 17.90 17.60 17.65 0.15 -0.84% 17.65 3 17.70 831 15.76
2012-07-13 2892 10037621 2162 178356435 17.65 17.90 17.60 17.70 0.05 0.28% 17.65 1513 17.70 13 15.80
2012-07-16 2892 6006264 1311 106194889 17.80 17.85 17.60 17.70 0.00 0% 17.65 115 17.70 1567 15.80
2012-07-17 2892 17237375 3478 309197504 17.75 18.05 17.75 17.95 0.25 1.41% 17.95 456 18.00 1461 16.03
2012-07-18 2892 11599919 2548 206876193 18.00 18.00 17.75 17.80 0.15 -0.84% 17.75 460 17.80 173 15.89
2012-07-19 2892 13139293 2651 236012661 17.90 18.10 17.80 17.95 0.15 0.84% 17.95 73 18.00 1796 16.03
2012-07-20 2892 7605816 1458 136451228 17.95 18.00 17.85 18.00 0.05 0.28% 17.95 268 18.00 706 16.07
2012-07-23 2892 12974446 2552 228861327 17.75 17.80 17.55 17.70 0.30 -1.67% 17.65 36 17.70 466 15.80
2012-07-24 2892 7350937 1583 129779169 17.55 17.75 17.55 17.65 0.05 -0.28% 17.65 533 17.70 301 15.76
2012-07-25 2892 13918089 3418 245686494 17.55 17.80 17.45 17.65 0.00 0% 17.65 137 17.70 455 15.76
2012-07-26 2892 13456424 2549 239970010 17.80 17.95 17.70 17.80 0.15 0.85% 17.80 1264 17.85 119 15.89
2012-07-27 2892 17971134 2961 321957373 18.00 18.00 17.80 18.00 0.20 1.12% 17.95 62 18.00 1258 16.07
2012-07-30 2892 18087441 3481 327908889 18.10 18.25 18.00 18.05 0.05 0.28% 18.05 45 18.10 759 16.12
2012-07-31 2892 22250379 3740 405041882 18.15 18.30 18.05 18.30 0.25 1.39% 18.25 322 18.30 377 16.34
2012-08-01 2892 11161632 2604 204253890 18.30 18.40 18.15 18.35 0.05 0.27% 18.30 109 18.35 160 16.38
2012-08-03 2892 10790082 2084 196157099 18.25 18.30 18.10 18.25 0.10 -0.54% 18.20 6 18.25 486 16.29
2012-08-06 2892 21506184 3980 396963238 18.40 18.55 18.40 18.45 0.20 1.1% 18.40 610 18.45 208 16.47
2012-08-07 2892 15668306 2851 288958149 18.50 18.50 18.35 18.45 0.00 0% 18.40 573 18.45 867 16.47
2012-08-08 2892 30853787 3647 568038204 18.55 18.60 18.30 18.40 0.05 -0.27% 18.35 229 18.40 2471 16.43
2012-08-09 2892 63121963 9849 1174018832 18.45 18.75 18.40 18.75 0.35 1.9% 18.70 981 18.75 275 16.74
2012-08-10 2892 48479406 6029 844508982 17.50 17.50 17.35 17.45 0.00 -6.93% 17.40 1351 17.45 611 16.46
2012-08-13 2892 13445284 2360 233986553 17.45 17.50 17.30 17.50 0.05 0.29% 17.45 5 17.50 385 16.51
2012-08-14 2892 14861738 3048 259353825 17.50 17.60 17.30 17.40 0.10 -0.57% 17.35 100 17.40 1848 16.42
2012-08-15 2892 11733477 3317 202927207 17.40 17.40 17.20 17.35 0.05 -0.29% 17.30 14 17.35 769 16.37
2012-08-16 2892 10484713 2281 181957937 17.35 17.40 17.30 17.35 0.00 0% 17.35 401 17.40 1485 16.37
2012-08-17 2892 11437893 2787 197150039 17.35 17.45 17.10 17.20 0.15 -0.86% 17.15 401 17.20 811 16.23
2012-08-20 2892 6517328 2325 111675245 17.20 17.25 17.10 17.10 0.10 -0.58% 17.10 613 17.15 195 16.13
2012-08-21 2892 10904543 2400 188912665 17.20 17.40 17.20 17.30 0.20 1.17% 17.30 343 17.35 600 16.32
2012-08-22 2892 4481781 1173 77759805 17.40 17.40 17.30 17.35 0.05 0.29% 17.30 745 17.35 601 16.37
2012-08-23 2892 7150158 1698 124476979 17.45 17.50 17.30 17.45 0.10 0.58% 17.40 234 17.45 206 16.46
2012-08-24 2892 12184196 2201 212584073 17.45 17.55 17.30 17.50 0.05 0.29% 17.50 75 17.55 1515 16.51
2012-08-27 2892 9899321 1916 173999254 17.60 17.65 17.50 17.60 0.10 0.57% 17.55 533 17.60 1193 16.60
2012-08-28 2892 8094954 1455 141398124 17.55 17.55 17.40 17.45 0.15 -0.85% 17.45 41 17.50 659 16.46
2012-08-29 2892 10955878 1893 191706750 17.50 17.55 17.45 17.50 0.05 0.29% 17.45 1775 17.50 51 16.51
2012-08-30 2892 13850222 2171 241831721 17.40 17.55 17.35 17.45 0.05 -0.29% 17.45 445 17.50 84 16.46
2012-08-31 2892 12424390 1663 215997848 17.55 17.55 17.30 17.35 0.10 -0.57% 17.30 1222 17.35 875 16.37
2012-09-03 2892 5801569 1850 101406238 17.50 17.55 17.35 17.45 0.10 0.58% 17.45 1697 17.50 229 14.54
2012-09-04 2892 5173207 1486 90018936 17.45 17.50 17.35 17.50 0.05 0.29% 17.45 26 17.50 1040 14.58
2012-09-05 2892 8220627 2265 142831655 17.45 17.45 17.35 17.40 0.10 -0.57% 17.35 435 17.40 598 14.50
2012-09-06 2892 8792148 2524 152819801 17.40 17.50 17.30 17.35 0.05 -0.29% 17.30 711 17.35 136 14.46
2012-09-07 2892 8756943 2078 153276125 17.60 17.60 17.40 17.45 0.10 0.58% 17.45 346 17.50 1160 14.54
2012-09-10 2892 8197499 1466 143543411 17.50 17.60 17.40 17.50 0.05 0.29% 17.45 2533 17.50 209 14.58
2012-09-11 2892 7712762 1250 134974389 17.55 17.55 17.45 17.55 0.05 0.29% 17.50 346 17.55 1352 14.63
2012-09-12 2892 17312013 3044 306457788 17.60 17.80 17.55 17.70 0.15 0.85% 17.70 917 17.75 634 14.75
2012-09-13 2892 12097936 2664 215811812 17.80 17.90 17.75 17.85 0.15 0.85% 17.80 286 17.85 174 14.88
2012-09-14 2892 40988614 7161 745774352 18.00 18.45 17.95 18.35 0.50 2.8% 18.30 832 18.35 87 15.29
2012-09-17 2892 29883650 4962 547413418 18.45 18.50 18.10 18.20 0.15 -0.82% 18.15 592 18.20 450 15.17
2012-09-18 2892 13247859 2634 240474395 18.10 18.30 18.05 18.10 0.10 -0.55% 18.10 570 18.15 191 15.08
2012-09-19 2892 15022975 3166 273037909 18.15 18.25 18.05 18.25 0.15 0.83% 18.20 86 18.25 2192 15.21
2012-09-20 2892 14380493 2590 262660138 18.30 18.35 18.10 18.10 0.15 -0.82% 18.10 1128 18.15 142 15.08
2012-09-21 2892 13386669 3874 243467207 18.15 18.30 18.10 18.30 0.20 1.1% 18.25 82 18.30 19 15.25
2012-09-24 2892 7758356 2794 141425369 18.20 18.30 18.10 18.30 0.00 0% 18.25 113 18.30 1196 15.25
2012-09-25 2892 15592931 3640 284722415 18.30 18.40 18.15 18.20 0.10 -0.55% 18.15 659 18.20 553 15.17
2012-09-26 2892 17534782 3225 315403522 18.10 18.20 17.85 17.95 0.25 -1.37% 17.90 292 17.95 782 14.96
2012-09-27 2892 17151294 3442 307900876 18.05 18.10 17.85 18.05 0.10 0.56% 18.05 214 18.10 272 15.04
2012-09-28 2892 8526695 1990 153944422 18.00 18.15 17.95 18.15 0.10 0.55% 18.10 337 18.15 1126 15.13
2012-10-01 2892 6762231 1796 121168255 18.00 18.05 17.85 17.95 0.20 -1.1% 17.90 96 17.95 293 14.96
2012-10-02 2892 8214710 2995 148312539 18.05 18.15 17.95 18.10 0.15 0.84% 18.05 453 18.10 155 15.08
2012-10-03 2892 4970444 2104 89668874 18.10 18.10 17.95 18.05 0.05 -0.28% 18.00 307 18.05 705 15.04
2012-10-04 2892 12264215 3048 222035192 18.05 18.20 17.95 18.20 0.15 0.83% 18.15 358 18.20 1015 15.17
2012-10-05 2892 11516692 2914 210201079 18.30 18.35 18.15 18.20 0.00 0% 18.15 593 18.20 403 15.17
2012-10-08 2892 6955476 2317 126406299 18.30 18.35 18.10 18.15 0.05 -0.27% 18.15 120 18.20 476 15.13
2012-10-09 2892 11443064 2673 207893225 18.15 18.30 18.05 18.10 0.05 -0.28% 18.05 622 18.10 396 15.08
2012-10-11 2892 8379428 1965 150231242 18.00 18.00 17.85 17.90 0.20 -1.1% 17.85 587 17.90 251 14.92
2012-10-12 2892 15726277 3331 277921801 17.90 17.90 17.45 17.65 0.25 -1.4% 17.60 65 17.65 102 14.71
2012-10-15 2892 12269521 3049 213601484 17.55 17.55 17.30 17.50 0.15 -0.85% 17.45 19 17.50 76 14.58
2012-10-16 2892 10254803 2964 180305898 17.55 17.70 17.45 17.70 0.20 1.14% 17.65 16 17.70 12 14.75
2012-10-17 2892 9754766 2564 171793629 17.80 17.80 17.45 17.60 0.10 -0.56% 17.55 114 17.60 93 14.67
2012-10-18 2892 7473077 1883 131332443 17.50 17.65 17.50 17.65 0.05 0.28% 17.60 2 17.65 381 14.71
2012-10-19 2892 14472597 2645 253168577 17.70 17.70 17.40 17.45 0.20 -1.13% 17.40 1786 17.45 383 14.54
2012-10-22 2892 4127433 1444 71389149 17.30 17.40 17.20 17.35 0.10 -0.57% 17.30 1147 17.35 89 14.46
2012-10-23 2892 3485014 1374 60372664 17.35 17.40 17.30 17.30 0.05 -0.29% 17.30 2024 17.35 893 14.42
2012-10-24 2892 6121499 1723 105747736 17.15 17.40 17.15 17.20 0.10 -0.58% 17.20 978 17.25 294 14.33
2012-10-25 2892 5365622 1363 92285255 17.20 17.30 17.10 17.15 0.05 -0.29% 17.10 1162 17.15 100 14.29
2012-10-26 2892 18299025 3661 309043721 17.20 17.20 16.70 16.75 0.40 -2.33% 16.75 299 16.80 710 13.96
2012-10-29 2892 9612143 2233 160708180 16.80 16.80 16.60 16.70 0.05 -0.3% 16.70 312 16.75 87 13.92
2012-10-30 2892 8782962 2196 147952911 16.80 16.95 16.75 16.80 0.10 0.6% 16.75 1113 16.80 45 14.00
2012-10-31 2892 9260241 2577 154285913 16.80 16.80 16.60 16.60 0.20 -1.19% 16.60 194 16.65 441 13.83
2012-11-01 2892 11088599 2491 183231663 16.60 16.65 16.40 16.65 0.05 0.3% 16.60 12 16.65 759 13.88
2012-11-02 2892 9018584 2029 151181995 16.80 16.95 16.65 16.95 0.30 1.8% 16.85 27 16.95 749 14.13
2012-11-05 2892 4962838 1268 83267390 16.80 16.85 16.70 16.80 0.15 -0.88% 16.75 17 16.80 124 14.00
2012-11-06 2892 4528837 1640 76338594 16.90 16.95 16.75 16.95 0.15 0.89% 16.90 145 16.95 538 14.13
2012-11-07 2892 8518718 2319 144766829 16.95 17.10 16.90 17.10 0.15 0.88% 17.05 3 17.10 726 14.25
2012-11-08 2892 9774153 2648 164055928 17.00 17.00 16.70 16.80 0.30 -1.75% 16.75 410 16.80 105 14.00
2012-11-09 2892 9398740 2893 157023706 16.65 16.85 16.55 16.85 0.05 0.3% 16.80 683 16.85 193 14.04
2012-11-12 2892 4060693 1398 68094554 16.85 16.85 16.70 16.75 0.10 -0.59% 16.70 1174 16.75 423 13.96
2012-11-13 2892 13764018 3541 227668773 16.75 16.75 16.45 16.50 0.25 -1.49% 16.50 56 16.55 673 13.75
2012-11-14 2892 4604398 1370 76081982 16.50 16.60 16.45 16.55 0.05 0.3% 16.50 439 16.55 526 13.79
2012-11-15 2892 7573015 2439 124192510 16.45 16.50 16.25 16.40 0.15 -0.91% 16.40 251 16.45 56 13.67
2012-11-16 2892 10997523 2539 179604887 16.35 16.55 16.20 16.30 0.10 -0.61% 16.25 910 16.30 4 13.58
2012-11-19 2892 5758552 1763 94414298 16.45 16.50 16.30 16.35 0.05 0.31% 16.35 1341 16.40 13 13.63
2012-11-20 2892 6900647 2022 114245571 16.50 16.60 16.50 16.60 0.25 1.53% 16.55 128 16.60 750 13.83
2012-11-21 2892 7518695 1707 123632000 16.60 16.65 16.30 16.40 0.20 -1.2% 16.35 41 16.40 324 13.67
2012-11-22 2892 8881611 2451 147879751 16.50 16.75 16.50 16.70 0.30 1.83% 16.65 16 16.70 282 13.92
2012-11-23 2892 16784760 5313 286933167 16.85 17.25 16.85 17.25 0.55 3.29% 17.25 235 17.30 726 14.38
2012-11-26 2892 12815819 3435 222338002 17.45 17.45 17.25 17.40 0.15 0.87% 17.35 145 17.40 679 14.50
2012-11-27 2892 9381625 2706 163118027 17.40 17.45 17.30 17.45 0.05 0.29% 17.40 4 17.45 785 14.54
2012-11-28 2892 13912650 3149 243552147 17.45 17.60 17.40 17.60 0.15 0.86% 17.55 106 17.60 1335 14.67
2012-11-29 2892 12890244 3588 226959684 17.70 17.70 17.55 17.55 0.05 -0.28% 17.55 107 17.60 343 14.63
2012-11-30 2892 21374034 4530 376731119 17.45 17.75 17.40 17.75 0.20 1.14% 17.70 12 17.75 562 14.79
2012-12-03 2892 13613305 3301 241366970 17.75 17.90 17.60 17.75 0.00 0% 17.70 6 17.75 193 14.79
2012-12-04 2892 8521231 2844 150999762 17.60 17.80 17.60 17.65 0.10 -0.56% 17.65 434 17.70 20 14.71
2012-12-05 2892 13129819 3656 234246316 17.65 17.95 17.65 17.90 0.25 1.42% 17.85 10 17.90 1355 14.92
2012-12-06 2892 10721438 3296 191229100 17.90 17.95 17.70 17.90 0.00 0% 17.85 250 17.90 737 14.92
2012-12-07 2892 10433898 2673 187059171 17.90 18.00 17.85 17.95 0.05 0.28% 17.90 81 17.95 1229 14.96
2012-12-10 2892 8066283 1800 143898351 17.95 18.00 17.75 17.75 0.20 -1.11% 17.75 448 17.80 50 14.79
2012-12-11 2892 11307771 2952 200923893 17.70 17.85 17.65 17.85 0.10 0.56% 17.80 102 17.85 263 14.88
2012-12-12 2892 17888358 4486 321464673 18.00 18.05 17.90 18.00 0.15 0.84% 17.95 227 18.00 1735 15.00
2012-12-13 2892 13429950 2592 241158034 18.00 18.05 17.85 18.00 0.00 0% 17.95 357 18.00 878 15.00
2012-12-14 2892 12368770 2639 221628978 17.95 18.00 17.85 18.00 0.00 0% 17.95 33 18.00 1972 15.00
2012-12-17 2892 9002627 2957 161098400 18.00 18.00 17.80 17.95 0.05 -0.28% 17.90 155 17.95 566 14.96
2012-12-18 2892 7009537 1627 125643706 17.95 18.00 17.85 17.95 0.00 0% 17.90 149 17.95 524 14.96
2012-12-19 2892 22331189 3809 399544495 18.00 18.05 17.75 17.90 0.05 -0.28% 17.85 12 17.90 1325 14.92
2012-12-20 2892 7739298 1756 137516973 17.80 17.85 17.70 17.75 0.15 -0.84% 17.70 1027 17.75 262 14.79
2012-12-21 2892 16352002 3949 285616379 17.75 17.75 17.30 17.45 0.30 -1.69% 17.40 236 17.45 682 14.54
2012-12-22 2892 2679543 701 46771676 17.45 17.55 17.40 17.40 0.05 -0.29% 17.40 212 17.45 7 14.50
2012-12-24 2892 4314724 1102 75450290 17.50 17.55 17.40 17.55 0.15 0.86% 17.50 1 17.55 711 14.63
2012-12-25 2892 6356420 1680 111822638 17.55 17.70 17.40 17.70 0.15 0.85% 17.65 133 17.70 1670 14.75
2012-12-26 2892 9639518 1840 170288876 17.70 17.70 17.55 17.55 0.15 -0.85% 17.55 384 17.60 105 14.63
2012-12-27 2892 10719240 2103 188047573 17.50 17.60 17.45 17.60 0.05 0.28% 17.55 31 17.60 302 14.67
2012-12-28 2892 9915499 2343 175273127 17.65 17.75 17.60 17.70 0.10 0.57% 17.70 64 17.75 1632 14.75