農林(2913)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　13.10
0
0%		13.20
0.1
0.76%		13.05
-0.15
-1.14%		13.20
0.15
1.15%		13.00
-0.2
-1.52%		 　12.75
-0.25
-1.92%		12.80
0.05
0.39%		12.85
0.05
0.39%		12.75
-0.1
-0.78%		12.35
-0.4
-3.14%		 　12.95
0.6
4.86%		13.40
0.45
3.47%		13.30
-0.1
-0.75%		 　　　　　　　　　　13.55
0.25
1.88%		14.05
0.5
3.69%		13.09
2 月15.00
0.95
6.76%		15.15
0.15
1%		15.30
0.15
0.99%		15.55
0.25
1.63%		 15.00
-0.55
-3.54%		14.85
-0.15
-1%		15.35
0.5
3.37%		15.75
0.4
2.61%		15.50
-0.25
-1.59%		 　16.20
0.7
4.52%		15.70
-0.5
-3.09%		15.80
0.1
0.64%		15.30
-0.5
-3.16%		15.20
-0.1
-0.65%		 　15.65
0.45
2.96%		15.70
0.05
0.32%		15.80
0.1
0.64%		15.75
-0.05
-0.32%		15.60
-0.15
-0.95%		 　　　15.90
0.3
1.92%		 15.56
3 月15.90
0
0%		16.10
0.2
1.26%		17.20
1.1
6.83%		 17.40
0.2
1.16%		16.90
-0.5
-2.87%		16.55
-0.35
-2.07%		16.75
0.2
1.21%		16.75
0
0%		 　16.25
-0.5
-2.99%		16.55
0.3
1.85%		16.55
0
0%		16.65
0.1
0.6%		16.40
-0.25
-1.5%		 　16.20
-0.2
-1.22%		16.20
0
0%		16.05
-0.15
-0.93%		16.75
0.7
4.36%		16.45
-0.3
-1.79%		 　16.40
-0.05
-0.3%		16.25
-0.15
-0.91%		16.35
0.1
0.62%		15.30
-1.05
-6.42%		15.25
-0.05
-0.33%		 16.38
4 月　15.15
-0.1
-0.66%		14.50
-0.65
-4.29%		 14.10
-0.4
-2.76%		14.65
0.55
3.9%		 　14.25
-0.4
-2.73%		14.40
0.15
1.05%		14.55
0.15
1.04%		14.55
0
0%		15.55
1
6.87%		 　15.65
0.1
0.64%		15.10
-0.55
-3.51%		15.15
0.05
0.33%		14.95
-0.2
-1.32%		14.70
-0.25
-1.67%		 　14.55
-0.15
-1.02%		14.55
0
0%		14.75
0.2
1.37%		14.65
-0.1
-0.68%		14.70
0.05
0.34%		 　14.80
0.1
0.68%		 14.77
5 月　15.40
0.6
4.05%		15.20
-0.2
-1.3%		15.40
0.2
1.32%		 　15.10
-0.3
-1.95%		15.05
-0.05
-0.33%		14.85
-0.2
-1.33%		14.85
0
0%		14.60
-0.25
-1.68%		 　14.70
0.1
0.68%		14.90
0.2
1.36%		14.65
-0.25
-1.68%		14.85
0.2
1.37%		14.15
-0.7
-4.71%		 　14.05
-0.1
-0.71%		14.45
0.4
2.85%		14.05
-0.4
-2.77%		13.75
-0.3
-2.14%		13.80
0.05
0.36%		 　13.85
0.05
0.36%		14.65
0.8
5.78%		14.35
-0.3
-2.05%		14.80
0.45
3.14%		14.58
6 月14.35
-0.45
-3.04%		 　13.85
-0.5
-3.48%		14.25
0.4
2.89%		14.30
0.05
0.35%		14.45
0.15
1.05%		14.40
-0.05
-0.35%		 　14.40
0
0%		14.20
-0.2
-1.39%		14.30
0.1
0.7%		14.20
-0.1
-0.7%		14.40
0.2
1.41%		 　14.80
0.4
2.78%		14.60
-0.2
-1.35%		14.75
0.15
1.03%		14.55
-0.2
-1.36%		14.50
-0.05
-0.34%		 　14.35
-0.15
-1.03%		14.20
-0.15
-1.05%		14.20
0
0%		14.45
0.25
1.76%		14.60
0.15
1.04%		 14.4
7 月　14.65
0.05
0.34%		14.90
0.25
1.71%		14.90
0
0%		14.80
-0.1
-0.67%		14.75
-0.05
-0.34%		 　14.65
-0.1
-0.68%		14.60
-0.05
-0.34%		14.70
0.1
0.68%		14.50
-0.2
-1.36%		14.40
-0.1
-0.69%		 　14.20
-0.2
-1.39%		14.05
-0.15
-1.06%		14.05
0
0%		14.05
0
0%		14.15
0.1
0.71%		 　13.95
-0.2
-1.41%		14.00
0.05
0.36%		14.05
0.05
0.36%		14.15
0.1
0.71%		14.45
0.3
2.12%		 　14.55
0.1
0.69%		14.90
0.35
2.41%		14.41
8 月14.95
0.05
0.34%		 15.20
0.25
1.67%		 　15.25
0.05
0.33%		15.05
-0.2
-1.31%		15.05
0
0%		15.25
0.2
1.33%		15.10
-0.15
-0.98%		 　15.40
0.3
1.99%		15.20
-0.2
-1.3%		15.30
0.1
0.66%		15.75
0.45
2.94%		15.55
-0.2
-1.27%		 　15.25
-0.3
-1.93%		15.25
0
0%		15.15
-0.1
-0.66%		15.25
0.1
0.66%		15.30
0.05
0.33%		 　15.30
0
0%		14.85
-0.45
-2.94%		15.45
0.6
4.04%		15.30
-0.15
-0.97%		15.30
0
0%		15.25
9 月 　15.55
0.25
1.63%		15.65
0.1
0.64%		15.40
-0.25
-1.6%		15.35
-0.05
-0.32%		15.45
0.1
0.65%		 　15.90
0.45
2.91%		15.70
-0.2
-1.26%		15.90
0.2
1.27%		15.60
-0.3
-1.89%		15.90
0.3
1.92%		 　16.35
0.45
2.83%		16.10
-0.25
-1.53%		16.25
0.15
0.93%		16.00
-0.25
-1.54%		16.05
0.05
0.31%		 　16.70
0.65
4.05%		16.50
-0.2
-1.2%		16.60
0.1
0.61%		16.55
-0.05
-0.3%		16.35
-0.2
-1.21%		 16.06
10 月16.45
0.1
0.61%		16.50
0.05
0.3%		16.25
-0.25
-1.52%		16.05
-0.2
-1.23%		16.45
0.4
2.49%		 　16.00
-0.45
-2.74%		15.80
-0.2
-1.25%		 15.20
-0.6
-3.8%		15.30
0.1
0.66%		 　15.20
-0.1
-0.65%		15.30
0.1
0.66%		15.35
0.05
0.33%		15.30
-0.05
-0.33%		15.25
-0.05
-0.33%		 　15.15
-0.1
-0.66%		15.10
-0.05
-0.33%		14.90
-0.2
-1.32%		14.75
-0.15
-1.01%		13.80
-0.95
-6.44%		 　13.90
0.1
0.72%		14.25
0.35
2.52%		14.15
-0.1
-0.7%		15.25
11 月14.20
0.05
0.35%		14.50
0.3
2.11%		 　14.40
-0.1
-0.69%		15.40
1
6.94%		15.45
0.05
0.32%		15.25
-0.2
-1.29%		15.60
0.35
2.3%		 　15.65
0.05
0.32%		15.30
-0.35
-2.24%		15.15
-0.15
-0.98%		15.10
-0.05
-0.33%		15.05
-0.05
-0.33%		 　14.95
-0.1
-0.66%		14.65
-0.3
-2.01%		14.45
-0.2
-1.37%		14.55
0.1
0.69%		14.95
0.4
2.75%		 　15.15
0.2
1.34%		15.10
-0.05
-0.33%		15.05
-0.05
-0.33%		15.20
0.15
1%		15.20
0
0%		 15.02
12 月　　15.20
0
0%		15.40
0.2
1.32%		15.55
0.15
0.97%		15.60
0.05
0.32%		15.30
-0.3
-1.92%		 　15.45
0.15
0.98%		15.25
-0.2
-1.29%		15.55
0.3
1.97%		16.10
0.55
3.54%		15.75
-0.35
-2.17%		 　15.80
0.05
0.32%		15.95
0.15
0.95%		15.75
-0.2
-1.25%		15.45
-0.3
-1.9%		15.40
-0.05
-0.32%		15.35
-0.05
-0.32%		 15.40
0.05
0.33%		16.00
0.6
3.9%		15.80
-0.2
-1.25%		15.65
-0.15
-0.95%		15.80
0.15
0.96%		　　　15.59

說明:最高漲幅:6.94%最低跌幅:-6.44% 最高價:17.40最低價:12.35平均價:15.09,灰色底表示週末,漲147天(36.45)元,跌138天(-32.3)元,平盤24天
7%=4,6%=1,5%=4,4%=10,3%=17,2%=21,1%=60,0%=54,-0%=1,-1%=2,-2%=6,-3%=17,-4%=20,-5%=26,-6%=66,

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 2913 11653507 2861 156646959 13.40 13.70 13.00 13.10 0.20 0% 13.10 43 13.15 3 31.19
2012-01-03 2913 3812951 1067 50246145 13.10 13.30 13.00 13.20 0.10 0.76% 13.20 57 13.25 24 31.43
2012-01-04 2913 2966071 876 38885873 13.35 13.40 12.95 13.05 0.15 -1.14% 13.05 26 13.10 51 31.07
2012-01-05 2913 2310339 644 30443850 13.20 13.30 13.05 13.20 0.15 1.15% 13.20 65 13.25 102 31.43
2012-01-06 2913 2048502 599 26892092 13.20 13.25 13.00 13.00 0.20 -1.52% 13.00 159 13.05 1 30.95
2012-01-09 2913 1097802 426 14108677 13.00 13.00 12.75 12.75 0.25 -1.92% 12.75 32 12.80 77 30.36
2012-01-10 2913 2176648 671 28281802 12.90 13.20 12.80 12.80 0.05 0.39% 12.80 136 12.85 2 30.48
2012-01-11 2913 1906744 577 24756661 13.00 13.15 12.85 12.85 0.05 0.39% 12.85 48 12.90 15 30.60
2012-01-12 2913 1407007 506 18057178 12.90 13.00 12.70 12.75 0.10 -0.78% 12.75 70 12.80 16 30.36
2012-01-13 2913 2986965 860 37737759 12.80 12.90 12.35 12.35 0.40 -3.14% 12.35 84 12.45 38 29.40
2012-01-16 2913 6368357 1732 82376294 12.70 13.20 12.65 12.95 0.60 4.86% 12.90 323 12.95 31 30.83
2012-01-17 2913 5067488 1468 66966425 13.20 13.40 12.90 13.40 0.45 3.47% 13.35 54 13.40 107 31.90
2012-01-18 2913 4511381 1290 60719637 13.45 13.70 13.30 13.30 0.10 -0.75% 13.30 37 13.35 6 31.67
2012-01-30 2913 2972958 944 40507167 13.75 13.75 13.45 13.55 0.25 1.88% 13.50 153 13.55 13 32.26
2012-01-31 2913 7075986 1841 99466254 13.55 14.40 13.50 14.05 0.50 3.69% 14.05 71 14.10 17 33.45
2012-02-01 2913 14815893 3244 217525645 14.15 15.00 14.00 15.00 0.95 6.76% 14.95 43 15.00 715 35.71
2012-02-02 2913 12150240 2841 185214349 15.20 15.50 14.95 15.15 0.15 1% 15.15 109 15.20 51 36.07
2012-02-03 2913 8759933 2235 133565663 15.15 15.50 14.95 15.30 0.15 0.99% 15.25 32 15.30 363 36.43
2012-02-04 2913 8631721 2188 135202444 15.50 15.90 15.40 15.55 0.25 1.63% 15.50 50 15.55 18 37.02
2012-02-06 2913 4048440 1305 61438439 15.40 15.50 14.95 15.00 0.55 -3.54% 15.00 107 15.05 45 35.71
2012-02-07 2913 3113237 989 46591545 15.00 15.25 14.80 14.85 0.15 -1% 14.85 47 14.90 13 35.36
2012-02-08 2913 4835543 1357 73727638 15.00 15.40 15.00 15.35 0.50 3.37% 15.30 67 15.35 27 36.55
2012-02-09 2913 8628647 2312 135953385 15.45 16.05 15.35 15.75 0.40 2.61% 15.70 9 15.75 36 37.50
2012-02-10 2913 4780603 1247 75035606 15.95 16.00 15.45 15.50 0.25 -1.59% 15.50 128 15.55 6 36.90
2012-02-13 2913 14517220 3736 235318729 15.80 16.50 15.75 16.20 0.70 4.52% 16.20 213 16.25 1 38.57
2012-02-14 2913 6594537 1745 104791242 16.20 16.30 15.60 15.70 0.50 -3.09% 15.70 203 15.80 1 37.38
2012-02-15 2913 4507480 1308 71411944 15.75 16.00 15.65 15.80 0.10 0.64% 15.80 67 15.85 2 37.62
2012-02-16 2913 4661784 1447 72606546 15.60 15.80 15.30 15.30 0.50 -3.16% 15.30 41 15.35 86 36.43
2012-02-17 2913 4289612 1171 65825105 15.45 15.60 15.15 15.20 0.10 -0.65% 15.20 86 15.25 110 36.19
2012-02-20 2913 3245910 927 50488534 15.30 15.70 15.30 15.65 0.45 2.96% 15.60 33 15.65 50 37.26
2012-02-21 2913 3957458 1285 62621652 15.70 16.10 15.65 15.70 0.05 0.32% 15.70 92 15.75 45 37.38
2012-02-22 2913 3293149 950 51977430 16.00 16.00 15.65 15.80 0.10 0.64% 15.75 3 15.80 24 37.62
2012-02-23 2913 6139292 1697 98110216 15.85 16.20 15.70 15.75 0.05 -0.32% 15.75 137 15.80 9 37.50
2012-02-24 2913 3918889 1022 61825004 15.75 15.95 15.60 15.60 0.15 -0.95% 15.55 197 15.60 55 37.14
2012-02-29 2913 5106293 1300 81215758 15.65 16.10 15.65 15.90 0.30 1.92% 15.90 16 15.95 76 37.86
2012-03-01 2913 3520417 998 56272792 15.85 16.10 15.85 15.90 0.00 0% 15.90 24 15.95 112 37.86
2012-03-02 2913 8367508 2219 135853228 16.00 16.40 16.00 16.10 0.20 1.26% 16.10 85 16.15 51 38.33
2012-03-03 2913 35526272 6374 605150647 16.40 17.20 16.40 17.20 1.10 6.83% 17.20 11807 0.00 0 40.95
2012-03-05 2913 27590562 6490 479263902 17.20 17.80 16.95 17.40 0.20 1.16% 17.30 48 17.40 52 41.43
2012-03-06 2913 11804767 3447 199306112 17.55 17.60 16.50 16.90 0.50 -2.87% 16.85 104 16.90 109 40.24
2012-03-07 2913 6075015 1868 100774579 16.50 16.80 16.40 16.55 0.35 -2.07% 16.55 89 16.60 47 39.40
2012-03-08 2913 9588439 2555 162673188 16.80 17.20 16.75 16.75 0.20 1.21% 16.75 81 16.80 5 39.88
2012-03-09 2913 4497198 1433 75235455 16.80 16.90 16.60 16.75 0.00 0% 16.70 73 16.75 91 39.88
2012-03-12 2913 2938150 1204 48665162 16.90 16.95 16.25 16.25 0.50 -2.99% 16.25 67 16.30 62 38.69
2012-03-13 2913 6422822 1781 106631348 16.45 16.85 16.25 16.55 0.30 1.85% 16.55 9 16.60 37 39.40
2012-03-14 2913 4361322 1289 73171700 16.90 17.00 16.55 16.55 0.00 0% 16.55 115 16.60 3 39.40
2012-03-15 2913 2453067 766 40785846 16.55 16.75 16.50 16.65 0.10 0.6% 16.60 32 16.65 20 39.64
2012-03-16 2913 2561580 883 42315304 16.75 16.75 16.40 16.40 0.25 -1.5% 16.40 261 16.45 56 39.05
2012-03-19 2913 2815405 919 45785926 16.50 16.55 16.10 16.20 0.20 -1.22% 16.20 239 16.25 3 38.57
2012-03-20 2913 2078084 725 33674343 16.30 16.35 16.10 16.20 0.00 0% 16.15 258 16.20 3 38.57
2012-03-21 2913 1997702 662 32280682 16.20 16.30 16.05 16.05 0.15 -0.93% 16.05 294 16.10 20 38.21
2012-03-22 2913 4331144 1237 71529730 16.20 16.75 16.15 16.75 0.70 4.36% 16.70 33 16.75 160 39.88
2012-03-23 2913 2677214 723 44235749 16.75 16.75 16.45 16.45 0.30 -1.79% 16.45 76 16.50 5 39.17
2012-03-26 2913 2481343 734 40926496 16.50 16.70 16.40 16.40 0.05 -0.3% 16.40 98 16.45 126 39.05
2012-03-27 2913 2635786 748 43088275 16.50 16.55 16.20 16.25 0.15 -0.91% 16.25 25 16.30 6 38.69
2012-03-28 2913 2468988 719 40470284 16.25 16.55 16.25 16.35 0.10 0.62% 16.35 45 16.40 57 48.09
2012-03-29 2913 8749340 2083 135389043 16.35 16.35 15.25 15.30 1.05 -6.42% 15.30 146 15.35 10 45.00
2012-03-30 2913 4120684 1080 61908538 15.00 15.30 14.60 15.25 0.05 -0.33% 15.20 30 15.25 16 44.85
2012-04-02 2913 1581217 584 24082621 15.20 15.40 15.00 15.15 0.10 -0.66% 15.15 142 15.20 2 44.56
2012-04-03 2913 3776041 1219 55724629 15.15 15.35 14.40 14.50 0.65 -4.29% 14.50 83 14.60 33 42.65
2012-04-05 2913 4673282 960 65476618 13.80 14.30 13.80 14.10 0.40 -2.76% 14.10 82 14.20 27 41.47
2012-04-06 2913 2462556 866 35756736 14.10 14.75 14.10 14.65 0.55 3.9% 14.65 48 14.70 35 43.09
2012-04-09 2913 1602259 658 22981730 14.50 14.50 14.25 14.25 0.40 -2.73% 14.25 22 14.30 3 41.91
2012-04-10 2913 1670759 567 24270948 14.50 14.70 14.35 14.40 0.15 1.05% 14.35 43 14.40 66 42.35
2012-04-11 2913 1315756 498 19028456 14.15 14.65 14.15 14.55 0.15 1.04% 14.55 32 14.60 47 42.79
2012-04-12 2913 1059536 408 15434869 14.55 14.65 14.40 14.55 0.00 0% 14.55 18 14.60 85 42.79
2012-04-13 2913 5288695 1194 81142846 14.70 15.55 14.70 15.55 1.00 6.87% 15.55 12989 0.00 0 45.74
2012-04-16 2913 11744223 2886 186077321 15.75 16.05 15.60 15.65 0.10 0.64% 15.60 215 15.65 38 46.03
2012-04-17 2913 3800714 1300 58313536 15.65 15.85 15.10 15.10 0.55 -3.51% 15.10 307 15.20 6 44.41
2012-04-18 2913 3759469 1064 57195663 15.50 15.50 14.95 15.15 0.05 0.33% 15.15 10 15.20 50 44.56
2012-04-19 2913 1546196 577 23218365 15.15 15.15 14.85 14.95 0.20 -1.32% 14.95 23 15.05 7 43.97
2012-04-20 2913 2291635 695 34067340 14.90 15.10 14.70 14.70 0.25 -1.67% 14.70 183 14.75 10 43.24
2012-04-23 2913 1785372 631 26215353 14.60 14.90 14.55 14.55 0.15 -1.02% 14.55 190 14.60 12 42.79
2012-04-24 2913 1500370 559 21784263 14.35 14.65 14.35 14.55 0.00 0% 14.55 15 14.60 26 42.79
2012-04-25 2913 2035020 558 30127834 14.65 14.95 14.60 14.75 0.20 1.37% 14.75 36 14.80 2 43.38
2012-04-26 2913 1535797 538 22693278 14.95 14.95 14.60 14.65 0.10 -0.68% 14.60 112 14.65 6 43.09
2012-04-27 2913 2530244 886 37467165 14.85 15.05 14.65 14.70 0.05 0.34% 14.65 212 14.70 8 43.24
2012-04-30 2913 2010857 539 29585326 14.80 14.90 14.60 14.80 0.10 0.68% 14.80 23 14.85 47 43.53
2012-05-02 2913 3372501 1105 51314072 14.90 15.40 14.90 15.40 0.60 4.05% 15.35 36 15.40 57 45.29
2012-05-03 2913 1905126 632 29159660 15.40 15.45 15.15 15.20 0.20 -1.3% 15.15 136 15.20 3 38.00
2012-05-04 2913 2328344 737 35756621 15.05 15.55 15.05 15.40 0.20 1.32% 15.35 30 15.40 36 38.50
2012-05-07 2913 1603534 515 24158830 15.15 15.20 14.90 15.10 0.30 -1.95% 15.05 29 15.10 77 37.75
2012-05-08 2913 1485694 459 22468161 15.20 15.25 15.05 15.05 0.05 -0.33% 15.00 81 15.05 109 37.63
2012-05-09 2913 1340044 423 19944895 14.90 15.00 14.80 14.85 0.20 -1.33% 14.85 3 14.90 27 37.13
2012-05-10 2913 993674 359 14830165 14.90 15.05 14.85 14.85 0.00 0% 14.85 60 14.90 26 37.13
2012-05-11 2913 1602421 470 23618370 14.85 14.95 14.60 14.60 0.25 -1.68% 14.60 89 14.75 8 36.50
2012-05-14 2913 984959 337 14473787 14.70 14.80 14.55 14.70 0.10 0.68% 14.70 12 14.75 11 36.75
2012-05-15 2913 1295913 500 19179400 14.60 14.95 14.60 14.90 0.20 1.36% 14.90 61 14.95 29 37.25
2012-05-16 2913 1843011 520 27215553 15.05 15.05 14.50 14.65 0.25 -1.68% 14.60 38 14.65 5 36.63
2012-05-17 2913 1004067 408 14891686 14.80 14.95 14.75 14.85 0.20 1.37% 14.85 118 14.90 139 37.13
2012-05-18 2913 2553662 795 36648981 14.55 14.75 14.10 14.15 0.70 -4.71% 14.15 99 14.20 12 35.38
2012-05-21 2913 1494777 554 21175928 14.30 14.40 14.05 14.05 0.10 -0.71% 14.05 37 14.10 1 35.13
2012-05-22 2913 1147613 431 16455222 14.30 14.45 14.20 14.45 0.40 2.85% 14.40 3 14.45 71 36.13
2012-05-23 2913 959896 364 13577294 14.30 14.30 14.05 14.05 0.40 -2.77% 14.05 75 14.10 6 35.13
2012-05-24 2913 1966816 574 27326267 14.15 14.20 13.65 13.75 0.30 -2.14% 13.70 66 13.75 14 34.38
2012-05-25 2913 1639903 509 22768306 13.95 14.10 13.70 13.80 0.05 0.36% 13.80 54 13.85 15 34.50
2012-05-28 2913 821320 316 11372954 13.85 13.95 13.70 13.85 0.05 0.36% 13.85 27 13.90 3 34.63
2012-05-29 2913 2774404 867 40234094 14.00 14.70 14.00 14.65 0.80 5.78% 14.60 26 14.65 19 36.63
2012-05-30 2913 1274121 422 18376484 14.60 14.60 14.30 14.35 0.30 -2.05% 14.35 133 14.40 1 35.88
2012-05-31 2913 2316157 684 33519299 14.10 14.80 14.10 14.80 0.45 3.14% 14.75 1 14.80 104 37.00
2012-06-01 2913 1272868 438 18533900 14.80 14.80 14.35 14.35 0.45 -3.04% 14.35 30 14.40 34 35.88
2012-06-04 2913 2448876 637 33821514 13.70 14.00 13.70 13.85 0.50 -3.48% 13.85 25 13.90 19 34.63
2012-06-05 2913 1294140 439 18463623 14.00 14.40 14.00 14.25 0.40 2.89% 14.25 5 14.30 20 35.63
2012-06-06 2913 897939 343 12852772 14.35 14.50 14.25 14.30 0.05 0.35% 14.30 65 14.35 6 35.75
2012-06-07 2913 3111178 815 45520206 14.50 14.85 14.45 14.45 0.15 1.05% 14.45 7 14.50 41 36.13
2012-06-08 2913 1633123 437 23625105 14.40 14.65 14.25 14.40 0.05 -0.35% 14.35 1 14.40 39 36.00
2012-06-11 2913 1263686 372 18306883 14.50 14.65 14.40 14.40 0.00 0% 14.35 82 14.40 38 36.00
2012-06-12 2913 673000 232 9573650 14.25 14.40 14.10 14.20 0.20 -1.39% 14.20 7 14.25 2 35.50
2012-06-13 2913 867169 293 12417251 14.30 14.40 14.25 14.30 0.10 0.7% 14.30 3 14.35 95 35.75
2012-06-14 2913 416162 172 5925028 14.30 14.30 14.20 14.20 0.10 -0.7% 14.20 63 14.25 15 35.50
2012-06-15 2913 1046305 362 15055515 14.25 14.45 14.20 14.40 0.20 1.41% 14.40 65 14.45 68 36.00
2012-06-18 2913 2724202 694 40323859 14.70 14.90 14.70 14.80 0.40 2.78% 14.80 17 14.85 53 37.00
2012-06-19 2913 747742 256 10916056 14.55 14.70 14.55 14.60 0.20 -1.35% 14.60 8 14.65 45 36.50
2012-06-20 2913 1168128 362 17164714 14.65 14.80 14.55 14.75 0.15 1.03% 14.70 9 14.75 42 36.88
2012-06-21 2913 867564 295 12638040 14.60 14.65 14.45 14.55 0.20 -1.36% 14.55 54 14.60 2 36.38
2012-06-22 2913 646882 236 9310939 14.35 14.50 14.30 14.50 0.05 -0.34% 14.45 78 14.50 16 36.25
2012-06-25 2913 768797 268 11066299 14.35 14.45 14.30 14.35 0.15 -1.03% 14.35 21 14.40 24 35.88
2012-06-26 2913 896882 321 12802719 14.30 14.40 14.20 14.20 0.15 -1.05% 14.20 267 14.25 37 35.50
2012-06-27 2913 574945 254 8214762 14.20 14.40 14.10 14.20 0.00 0% 14.20 90 14.25 6 35.50
2012-06-28 2913 1559850 532 22577028 14.30 14.65 14.30 14.45 0.25 1.76% 14.45 48 14.50 24 36.13
2012-06-29 2913 795834 318 11527883 14.45 14.60 14.35 14.60 0.15 1.04% 14.55 27 14.60 127 36.50
2012-07-02 2913 1618093 462 23848243 14.80 14.85 14.60 14.65 0.05 0.34% 14.65 100 14.70 54 36.63
2012-07-03 2913 3156099 876 47216967 14.70 15.15 14.60 14.90 0.25 1.71% 14.90 67 14.95 39 37.25
2012-07-04 2913 2089703 503 31129034 15.00 15.05 14.80 14.90 0.00 0% 14.90 6 14.95 30 37.25
2012-07-05 2913 1249917 292 18570318 15.00 15.00 14.75 14.80 0.10 -0.67% 14.80 29 14.85 30 37.00
2012-07-06 2913 1089668 301 16112563 14.75 14.85 14.75 14.75 0.05 -0.34% 14.75 25 14.80 26 36.88
2012-07-09 2913 899071 266 13211081 14.70 14.80 14.65 14.65 0.10 -0.68% 14.65 16 14.70 27 36.63
2012-07-10 2913 1140059 283 16721652 14.70 14.80 14.60 14.60 0.05 -0.34% 14.60 16 14.65 35 36.50
2012-07-11 2913 854653 250 12512677 14.60 14.70 14.55 14.70 0.10 0.68% 14.65 133 14.70 12 36.75
2012-07-12 2913 1010568 317 14712851 14.70 14.75 14.40 14.50 0.20 -1.36% 14.45 50 14.50 12 36.25
2012-07-13 2913 877114 248 12734781 14.50 14.60 14.40 14.40 0.10 -0.69% 14.40 39 14.45 1 36.00
2012-07-16 2913 1169362 279 16768358 14.55 14.55 14.20 14.20 0.20 -1.39% 14.20 33 14.25 45 35.50
2012-07-17 2913 2114065 541 29810910 14.20 14.35 14.00 14.05 0.15 -1.06% 14.05 50 14.10 315 35.13
2012-07-18 2913 2740119 624 38515916 14.05 14.15 14.00 14.05 0.00 0% 14.05 32 14.10 57 35.13
2012-07-19 2913 1582161 449 22228054 14.00 14.15 13.95 14.05 0.00 0% 14.05 35 14.10 27 35.13
2012-07-20 2913 1649536 483 23453848 14.05 14.35 14.05 14.15 0.10 0.71% 14.15 64 14.20 42 35.38
2012-07-23 2913 771173 283 10766103 14.05 14.05 13.85 13.95 0.20 -1.41% 13.95 10 14.00 79 34.88
2012-07-24 2913 780048 208 10888016 13.85 14.00 13.85 14.00 0.05 0.36% 14.00 1 14.05 42 35.00
2012-07-25 2913 839313 264 11836759 14.00 14.25 14.00 14.05 0.05 0.36% 14.05 1 14.10 26 35.13
2012-07-26 2913 1072729 293 15207873 14.10 14.25 14.10 14.15 0.10 0.71% 14.15 101 14.20 21 35.38
2012-07-27 2913 1950432 525 28005738 14.25 14.45 14.20 14.45 0.30 2.12% 14.40 100 14.45 98 36.13
2012-07-30 2913 1668279 476 24379291 14.55 14.70 14.50 14.55 0.10 0.69% 14.55 65 14.60 45 36.38
2012-07-31 2913 3642662 1050 54129636 14.60 15.05 14.50 14.90 0.35 2.41% 14.85 55 14.90 90 37.25
2012-08-01 2913 2171278 618 32365732 14.90 15.10 14.80 14.95 0.05 0.34% 14.95 2 15.00 215 37.38
2012-08-03 2913 7048185 2210 108115654 15.00 15.55 15.00 15.20 0.25 1.67% 15.20 57 15.25 49 38.00
2012-08-06 2913 3003180 946 46152079 15.45 15.55 15.25 15.25 0.05 0.33% 15.25 36 15.30 44 38.13
2012-08-07 2913 1903541 625 28862565 15.40 15.40 15.00 15.05 0.20 -1.31% 15.00 106 15.05 8 37.63
2012-08-08 2913 2191651 585 32992665 15.15 15.20 14.95 15.05 0.00 0% 15.05 1 15.10 71 37.63
2012-08-09 2913 2171002 605 33014620 15.15 15.30 15.05 15.25 0.20 1.33% 15.25 45 15.30 262 38.13
2012-08-10 2913 1931446 502 29339605 15.25 15.35 15.10 15.10 0.15 -0.98% 15.10 175 15.15 39 37.75
2012-08-13 2913 2478547 703 38259260 15.70 15.70 15.30 15.40 0.30 1.99% 15.40 4 15.45 76 38.50
2012-08-14 2913 2425498 627 37306681 15.40 15.55 15.15 15.20 0.20 -1.3% 15.20 19 15.25 101 38.00
2012-08-15 2913 1186612 443 18170722 15.25 15.40 15.20 15.30 0.10 0.66% 15.25 83 15.30 9 38.25
2012-08-16 2913 6001590 1706 93889521 15.30 15.80 15.30 15.75 0.45 2.94% 15.70 23 15.75 109 39.38
2012-08-17 2913 2421391 604 37953153 15.75 15.80 15.55 15.55 0.20 -1.27% 15.55 105 15.60 79 38.88
2012-08-20 2913 1455589 415 22365711 15.45 15.55 15.25 15.25 0.30 -1.93% 15.25 174 15.30 5 38.13
2012-08-21 2913 1495191 434 22905344 15.25 15.45 15.20 15.25 0.00 0% 15.25 316 15.30 13 38.13
2012-08-22 2913 1052363 320 16024371 15.25 15.35 15.15 15.15 0.10 -0.66% 15.15 45 15.20 5 37.88
2012-08-23 2913 1200226 346 18333932 15.20 15.35 15.20 15.25 0.10 0.66% 15.25 5 15.30 10 38.13
2012-08-24 2913 1351899 471 20781705 15.20 15.50 15.20 15.30 0.05 0.33% 15.30 35 15.35 36 38.25
2012-08-27 2913 717631 241 10978263 15.35 15.45 15.25 15.30 0.00 0% 15.25 64 15.30 40 38.25
2012-08-28 2913 2264931 664 34133972 15.30 15.40 14.85 14.85 0.45 -2.94% 14.85 24 14.90 28 37.13
2012-08-29 2913 5386853 1637 83407116 15.10 15.70 15.10 15.45 0.60 4.04% 15.45 43 15.50 100 38.63
2012-08-30 2913 1242218 448 19031052 15.25 15.40 15.25 15.30 0.15 -0.97% 15.25 153 15.30 91 38.25
2012-08-31 2913 1552141 430 23705440 15.30 15.40 15.20 15.30 0.00 0% 15.25 15 15.30 52 30.60
2012-09-03 2913 2384809 703 36975836 15.40 15.55 15.35 15.55 0.25 1.63% 15.55 8 15.60 223 31.10
2012-09-04 2913 5738294 1572 90448375 15.60 15.95 15.55 15.65 0.10 0.64% 15.65 48 15.70 132 31.30
2012-09-05 2913 1752586 591 27146049 15.50 15.65 15.40 15.40 0.25 -1.6% 15.40 111 15.45 52 30.80
2012-09-06 2913 1281889 425 19762085 15.40 15.55 15.30 15.35 0.05 -0.32% 15.35 18 15.40 69 30.70
2012-09-07 2913 2002823 586 31087166 15.60 15.60 15.45 15.45 0.10 0.65% 15.45 240 15.50 6 30.90
2012-09-10 2913 10373917 2484 166208618 15.60 16.25 15.55 15.90 0.45 2.91% 15.90 122 15.95 21 31.80
2012-09-11 2913 2873505 831 45274016 15.90 15.95 15.65 15.70 0.20 -1.26% 15.65 136 15.70 17 31.40
2012-09-12 2913 3424972 908 54576488 15.90 16.10 15.80 15.90 0.20 1.27% 15.90 411 15.95 21 31.80
2012-09-13 2913 2419773 673 38305603 16.00 16.05 15.60 15.60 0.30 -1.89% 15.60 193 15.70 3 31.20
2012-09-14 2913 5243386 1297 83704429 15.95 16.10 15.85 15.90 0.30 1.92% 15.90 205 15.95 129 31.80
2012-09-17 2913 10434842 2419 170456834 16.00 16.50 16.00 16.35 0.45 2.83% 16.35 130 16.40 89 32.70
2012-09-18 2913 3049853 925 49500672 16.40 16.40 16.10 16.10 0.25 -1.53% 16.10 115 16.15 34 32.20
2012-09-19 2913 3094545 884 50235484 16.15 16.35 16.10 16.25 0.15 0.93% 16.20 41 16.25 56 32.50
2012-09-20 2913 3596820 817 58098732 16.25 16.40 16.00 16.00 0.25 -1.54% 16.00 202 16.05 9 32.00
2012-09-21 2913 2306620 566 37154370 16.05 16.20 16.00 16.05 0.05 0.31% 16.05 130 16.15 124 32.10
2012-09-24 2913 14635576 4023 244166594 16.10 17.05 16.05 16.70 0.65 4.05% 16.70 118 16.75 61 33.40
2012-09-25 2913 10958779 2966 184273166 16.80 17.20 16.35 16.50 0.20 -1.2% 16.50 164 16.55 145 33.00
2012-09-26 2913 7015877 1939 117189047 16.50 16.90 16.40 16.60 0.10 0.61% 16.60 58 16.65 81 33.20
2012-09-27 2913 3232744 944 53645624 16.60 16.75 16.50 16.55 0.05 -0.3% 16.55 121 16.60 50 33.10
2012-09-28 2913 3208904 896 52706379 16.60 16.70 16.30 16.35 0.20 -1.21% 16.35 264 16.40 34 32.70
2012-10-01 2913 3483138 903 57772990 16.40 16.75 16.40 16.45 0.10 0.61% 16.45 137 16.50 20 32.90
2012-10-02 2913 3646563 964 60774246 16.65 16.80 16.45 16.50 0.05 0.3% 16.45 683 16.50 7 33.00
2012-10-03 2913 2798720 673 46037299 16.45 16.70 16.25 16.25 0.25 -1.52% 16.25 111 16.30 40 32.50
2012-10-04 2913 3643446 1105 58327786 16.30 16.35 15.80 16.05 0.20 -1.23% 16.00 136 16.05 24 32.10
2012-10-05 2913 3514536 1003 57083696 16.10 16.50 16.00 16.45 0.40 2.49% 16.35 37 16.45 6 32.90
2012-10-08 2913 2769294 663 44826513 16.45 16.45 16.00 16.00 0.45 -2.74% 16.00 231 16.10 66 32.00
2012-10-09 2913 1730399 618 27581123 16.10 16.15 15.80 15.80 0.20 -1.25% 15.80 269 15.85 7 31.60
2012-10-11 2913 4431372 1024 67851996 15.50 15.55 15.15 15.20 0.60 -3.8% 15.20 211 15.25 106 30.40
2012-10-12 2913 2066451 601 31614044 15.20 15.40 15.20 15.30 0.10 0.66% 15.30 52 15.35 18 30.60
2012-10-15 2913 1344576 367 20558165 15.30 15.45 15.15 15.20 0.10 -0.65% 15.20 400 15.25 10 30.40
2012-10-16 2913 1281153 431 19651776 15.30 15.45 15.30 15.30 0.10 0.66% 15.30 9 15.35 5 30.60
2012-10-17 2913 2538130 688 39313682 15.50 15.70 15.30 15.35 0.05 0.33% 15.35 7 15.40 21 30.70
2012-10-18 2913 1104694 321 16965376 15.40 15.45 15.30 15.30 0.05 -0.33% 15.30 141 15.35 14 30.60
2012-10-19 2913 968347 342 14858368 15.35 15.45 15.25 15.25 0.05 -0.33% 15.25 164 15.30 5 30.50
2012-10-22 2913 1209232 364 18241583 15.00 15.20 15.00 15.15 0.10 -0.66% 15.10 156 15.15 114 30.30
2012-10-23 2913 1248052 307 18873822 15.10 15.20 15.05 15.10 0.05 -0.33% 15.10 105 15.15 2 30.20
2012-10-24 2913 2487937 603 37173254 14.90 15.10 14.85 14.90 0.20 -1.32% 14.90 103 14.95 7 29.80
2012-10-25 2913 1682676 441 24967529 15.00 15.00 14.75 14.75 0.15 -1.01% 14.75 46 14.80 38 29.50
2012-10-26 2913 5113321 1053 72707852 14.75 14.80 13.75 13.80 0.95 -6.44% 13.80 312 13.85 8 27.60
2012-10-29 2913 1676745 527 23327374 14.00 14.10 13.80 13.90 0.10 0.72% 13.85 29 13.90 11 27.80
2012-10-30 2913 1252635 444 17745875 13.95 14.30 13.95 14.25 0.35 2.52% 14.25 42 14.30 57 28.50
2012-10-31 2913 1356740 359 19273731 14.35 14.40 14.05 14.15 0.10 -0.7% 14.15 64 14.20 8 28.30
2012-11-01 2913 948736 317 13342561 14.15 14.25 13.90 14.20 0.05 0.35% 14.20 8 14.25 65 28.40
2012-11-02 2913 1835268 588 26596351 14.30 14.65 14.30 14.50 0.30 2.11% 14.50 61 14.55 8 22.66
2012-11-05 2913 686319 238 9923856 14.50 14.55 14.40 14.40 0.10 -0.69% 14.40 105 14.45 1 22.50
2012-11-06 2913 9429520 2303 143948342 14.90 15.40 14.75 15.40 1.00 6.94% 15.40 156 0.00 0 24.06
2012-11-07 2913 4213453 1366 65141567 15.40 15.70 15.25 15.45 0.05 0.32% 15.45 54 15.50 29 24.14
2012-11-08 2913 2135202 543 32455017 15.10 15.30 15.10 15.25 0.20 -1.29% 15.25 3 15.30 184 23.83
2012-11-09 2913 3945576 1172 61375573 15.15 15.75 15.15 15.60 0.35 2.3% 15.55 43 15.60 54 24.38
2012-11-12 2913 2973593 926 46807444 15.60 15.90 15.60 15.65 0.05 0.32% 15.65 58 15.70 6 24.45
2012-11-13 2913 1980428 695 30425203 15.65 15.70 15.15 15.30 0.35 -2.24% 15.25 3 15.30 84 23.91
2012-11-14 2913 1235081 443 18767565 15.30 15.35 15.10 15.15 0.15 -0.98% 15.15 15 15.20 11 23.67
2012-11-15 2913 1093902 446 16536565 15.05 15.25 14.95 15.10 0.05 -0.33% 15.10 58 15.15 14 23.59
2012-11-16 2913 1234854 457 18760960 15.05 15.35 15.05 15.05 0.05 -0.33% 15.05 37 15.10 9 23.52
2012-11-19 2913 1289216 463 19467261 15.20 15.30 14.95 14.95 0.10 -0.66% 14.95 14 15.00 5 23.36
2012-11-20 2913 3106765 692 46008650 15.05 15.15 14.60 14.65 0.30 -2.01% 14.65 8 14.70 8 22.89
2012-11-21 2913 1292664 492 18821505 14.65 14.75 14.45 14.45 0.20 -1.37% 14.45 142 14.50 23 22.58
2012-11-22 2913 981671 308 14336926 14.55 14.75 14.50 14.55 0.10 0.69% 14.55 47 14.60 107 22.73
2012-11-23 2913 2263678 657 33595395 14.65 14.95 14.65 14.95 0.40 2.75% 14.90 17 14.95 51 23.36
2012-11-26 2913 3159223 817 48008558 15.05 15.35 15.00 15.15 0.20 1.34% 15.15 20 15.20 27 23.67
2012-11-27 2913 1516654 455 22865481 15.15 15.20 15.00 15.10 0.05 -0.33% 15.05 14 15.10 21 23.59
2012-11-28 2913 915170 327 13762050 15.10 15.10 14.95 15.05 0.05 -0.33% 15.05 88 15.10 91 23.52
2012-11-29 2913 1637271 564 24890236 15.15 15.25 15.10 15.20 0.15 1% 15.15 121 15.20 43 23.75
2012-11-30 2913 2506493 717 38235732 15.25 15.35 15.15 15.20 0.00 0% 15.15 133 15.20 1 23.75
2012-12-03 2913 2376841 796 36366030 15.20 15.40 15.20 15.20 0.00 0% 15.20 158 15.25 11 23.75
2012-12-04 2913 3880937 989 59874677 15.25 15.50 15.25 15.40 0.20 1.32% 15.40 96 15.45 86 24.06
2012-12-05 2913 3293547 829 51070717 15.45 15.60 15.40 15.55 0.15 0.97% 15.50 132 15.55 83 24.30
2012-12-06 2913 6684014 1651 104937357 15.60 15.90 15.55 15.60 0.05 0.32% 15.55 126 15.60 7 24.38
2012-12-07 2913 2584653 761 39934716 15.60 15.75 15.30 15.30 0.30 -1.92% 15.30 186 15.35 3 23.91
2012-12-10 2913 2569587 729 39681479 15.35 15.60 15.25 15.45 0.15 0.98% 15.45 10 15.50 171 24.14
2012-12-11 2913 1210100 468 18547758 15.45 15.50 15.20 15.25 0.20 -1.29% 15.25 71 15.30 5 23.83
2012-12-12 2913 2348114 764 36448606 15.35 15.70 15.30 15.55 0.30 1.97% 15.55 35 15.60 127 24.30
2012-12-13 2913 10269180 2527 163666030 15.65 16.15 15.55 16.10 0.55 3.54% 16.05 38 16.10 158 25.16
2012-12-14 2913 3729238 961 58984911 16.00 16.05 15.70 15.75 0.35 -2.17% 15.75 24 15.80 93 24.61
2012-12-17 2913 2348216 609 37065381 15.80 15.90 15.70 15.80 0.05 0.32% 15.75 196 15.80 32 24.69
2012-12-18 2913 3169193 801 50001705 15.90 15.95 15.60 15.95 0.15 0.95% 15.90 3 15.95 124 24.92
2012-12-19 2913 1901863 635 30141542 16.00 16.00 15.75 15.75 0.20 -1.25% 15.75 139 15.80 7 24.61
2012-12-20 2913 2213385 581 34467952 15.70 15.75 15.45 15.45 0.30 -1.9% 15.45 478 15.50 13 24.14
2012-12-21 2913 1576024 431 24277059 15.50 15.55 15.30 15.40 0.05 -0.32% 15.40 4 15.45 42 24.06
2012-12-22 2913 668078 268 10293007 15.40 15.50 15.35 15.35 0.05 -0.32% 15.35 35 15.40 5 23.98
2012-12-24 2913 1454008 443 22564212 15.45 15.65 15.35 15.40 0.05 0.33% 15.40 96 15.45 55 24.06
2012-12-25 2913 3953311 1057 62306078 15.45 16.00 15.40 16.00 0.60 3.9% 15.95 18 16.00 443 25.00
2012-12-26 2913 8264510 2000 133559168 15.95 16.35 15.80 15.80 0.20 -1.25% 15.80 12 15.85 67 24.69
2012-12-27 2913 1979069 654 31153612 15.70 15.90 15.65 15.65 0.15 -0.95% 15.65 147 15.75 5 24.45
2012-12-28 2913 2810797 812 44662445 15.85 16.10 15.80 15.80 0.15 0.96% 15.80 27 15.85 2 24.69