達能(3686)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　15.15
0
0%		15.20
0.05
0.33%		16.25
1.05
6.91%		16.00
-0.25
-1.54%		16.15
0.15
0.94%		 　15.50
-0.65
-4.02%		15.40
-0.1
-0.65%		15.25
-0.15
-0.97%		15.55
0.3
1.97%		15.05
-0.5
-3.22%		 　15.10
0.05
0.33%		15.60
0.5
3.31%		15.90
0.3
1.92%		 　　　　　　　　　　17.00
1.1
6.92%		17.90
0.9
5.29%		15.81
2 月19.15
1.25
6.98%		20.45
1.3
6.79%		21.50
1.05
5.13%		20.00
-1.5
-6.98%		 21.40
1.4
7%		22.20
0.8
3.74%		23.40
1.2
5.41%		25.00
1.6
6.84%		26.75
1.75
7%		 　26.70
-0.05
-0.19%		24.95
-1.75
-6.55%		24.85
-0.1
-0.4%		24.60
-0.25
-1.01%		24.60
0
0%		 　25.50
0.9
3.66%		25.50
0
0%		27.25
1.75
6.86%		25.85
-1.4
-5.14%		24.05
-1.8
-6.96%		 　　　24.10
0.05
0.21%		 23.99
3 月24.10
0
0%		24.95
0.85
3.53%		25.25
0.3
1.2%		 25.45
0.2
0.79%		23.85
-1.6
-6.29%		23.40
-0.45
-1.89%		23.35
-0.05
-0.21%		23.95
0.6
2.57%		 　23.00
-0.95
-3.97%		22.00
-1
-4.35%		23.50
1.5
6.82%		23.35
-0.15
-0.64%		24.15
0.8
3.43%		 　23.80
-0.35
-1.45%		23.80
0
0%		23.40
-0.4
-1.68%		22.80
-0.6
-2.56%		23.40
0.6
2.63%		 　23.40
0
0%		22.75
-0.65
-2.78%		22.30
-0.45
-1.98%		20.75
-1.55
-6.95%		19.80
-0.95
-4.58%		 23.3
4 月　20.20
0.4
2.02%		19.00
-1.2
-5.94%		 18.65
-0.35
-1.84%		19.30
0.65
3.49%		 　19.10
-0.2
-1.04%		19.15
0.05
0.26%		20.45
1.3
6.79%		21.00
0.55
2.69%		21.35
0.35
1.67%		 　20.70
-0.65
-3.04%		20.80
0.1
0.48%		20.60
-0.2
-0.96%		20.00
-0.6
-2.91%		19.60
-0.4
-2%		 　18.25
-1.35
-6.89%		17.55
-0.7
-3.84%		18.15
0.6
3.42%		17.80
-0.35
-1.93%		16.85
-0.95
-5.34%		 　17.60
0.75
4.45%		 19.2
5 月　18.80
1.2
6.82%		18.35
-0.45
-2.39%		19.60
1.25
6.81%		 　19.75
0.15
0.77%		19.40
-0.35
-1.77%		19.60
0.2
1.03%		19.60
0
0%		19.60
0
0%		 　19.50
-0.1
-0.51%		20.00
0.5
2.56%		19.15
-0.85
-4.25%		19.55
0.4
2.09%		19.10
-0.45
-2.3%		 　20.40
1.3
6.81%		20.40
0
0%		20.10
-0.3
-1.47%		19.45
-0.65
-3.23%		19.50
0.05
0.26%		 　19.35
-0.15
-0.77%		20.50
1.15
5.94%		19.80
-0.7
-3.41%		20.10
0.3
1.52%		19.64
6 月18.90
-1.2
-5.97%		 　17.60
-1.3
-6.88%		16.85
-0.75
-4.26%		17.35
0.5
2.97%		16.75
-0.6
-3.46%		16.40
-0.35
-2.09%		 　16.60
0.2
1.22%		16.70
0.1
0.6%		17.05
0.35
2.1%		17.05
0
0%		17.05
0
0%		 　17.25
0.2
1.17%		17.20
-0.05
-0.29%		16.90
-0.3
-1.74%		16.85
-0.05
-0.3%		16.80
-0.05
-0.3%		 　16.40
-0.4
-2.38%		15.75
-0.65
-3.96%		15.75
0
0%		15.00
-0.75
-4.76%		15.80
0.8
5.33%		 16.72
7 月　15.80
0
0%		15.75
-0.05
-0.32%		16.85
1.1
6.98%		16.30
-0.55
-3.26%		15.90
-0.4
-2.45%		 　16.10
0.2
1.26%		15.85
-0.25
-1.55%		15.60
-0.25
-1.58%		15.00
-0.6
-3.85%		14.30
-0.7
-4.67%		 　13.30
-1
-6.99%		13.50
0.2
1.5%		12.95
-0.55
-4.07%		13.25
0.3
2.32%		13.30
0.05
0.38%		 　12.45
-0.85
-6.39%		11.70
-0.75
-6.02%		11.60
-0.1
-0.85%		11.75
0.15
1.29%		12.05
0.3
2.55%		 　11.85
-0.2
-1.66%		11.90
0.05
0.42%		13.88
8 月12.00
0.1
0.84%		 11.75
-0.25
-2.08%		 　11.20
-0.55
-4.68%		10.45
-0.75
-6.7%		10.70
0.25
2.39%		11.20
0.5
4.67%		11.25
0.05
0.45%		 　11.20
-0.05
-0.44%		11.30
0.1
0.89%		10.95
-0.35
-3.1%		11.40
0.45
4.11%		11.45
0.05
0.44%		 　11.45
0
0%		12.25
0.8
6.99%		12.50
0.25
2.04%		12.05
-0.45
-3.6%		12.20
0.15
1.24%		 　11.75
-0.45
-3.69%		11.50
-0.25
-2.13%		11.45
-0.05
-0.43%		11.50
0.05
0.44%		11.60
0.1
0.87%		11.5
9 月 　11.50
-0.1
-0.86%		12.30
0.8
6.96%		12.10
-0.2
-1.63%		12.90
0.8
6.61%		13.30
0.4
3.1%		 　13.25
-0.05
-0.38%		14.15
0.9
6.79%		14.50
0.35
2.47%		15.15
0.65
4.48%		15.15
0
0%		 　14.80
-0.35
-2.31%		14.90
0.1
0.68%		15.25
0.35
2.35%		14.30
-0.95
-6.23%		14.55
0.25
1.75%		 　15.05
0.5
3.44%		14.90
-0.15
-1%		14.70
-0.2
-1.34%		14.55
-0.15
-1.02%		14.65
0.1
0.69%		 14.05
10 月14.30
-0.35
-2.39%		13.85
-0.45
-3.15%		14.30
0.45
3.25%		14.05
-0.25
-1.75%		13.85
-0.2
-1.42%		 　13.00
-0.85
-6.14%		12.50
-0.5
-3.85%		 12.95
0.45
3.6%		12.60
-0.35
-2.7%		 　12.30
-0.3
-2.38%		12.35
0.05
0.41%		12.55
0.2
1.62%		12.15
-0.4
-3.19%		12.05
-0.1
-0.82%		 　11.60
-0.45
-3.73%		11.80
0.2
1.72%		11.75
-0.05
-0.42%		11.10
-0.65
-5.53%		10.35
-0.75
-6.76%		 　9.80
-0.55
-5.31%		10.25
0.45
4.59%		10.30
0.05
0.49%		12.2
11 月10.95
0.65
6.31%		11.10
0.15
1.37%		 　10.75
-0.35
-3.15%		11.35
0.6
5.58%		11.85
0.5
4.41%		12.10
0.25
2.11%		12.25
0.15
1.24%		 　12.05
-0.2
-1.63%		11.25
-0.8
-6.64%		11.00
-0.25
-2.22%		11.35
0.35
3.18%		11.05
-0.3
-2.64%		 　10.45
-0.6
-5.43%		10.65
0.2
1.91%		10.70
0.05
0.47%		10.85
0.15
1.4%		11.60
0.75
6.91%		 　12.05
0.45
3.88%		11.95
-0.1
-0.83%		11.90
-0.05
-0.42%		12.00
0.1
0.84%		12.60
0.6
5%		 11.47
12 月　　12.60
0
0%		13.20
0.6
4.76%		12.95
-0.25
-1.89%		12.60
-0.35
-2.7%		12.45
-0.15
-1.19%		 　12.25
-0.2
-1.61%		12.25
0
0%		12.45
0.2
1.63%		13.30
0.85
6.83%		13.10
-0.2
-1.5%		 　12.25
-0.85
-6.49%		12.45
0.2
1.63%		12.30
-0.15
-1.2%		12.45
0.15
1.22%		12.25
-0.2
-1.61%		13.10
0.85
6.94%		 12.95
-0.15
-1.15%		13.60
0.65
5.02%		14.25
0.65
4.78%		14.20
-0.05
-0.35%		14.00
-0.2
-1.41%		　　　12.85

說明:最高漲幅:7%最低跌幅:-6.99% 最高價:27.25最低價:9.80平均價:16.25,灰色底表示週末,漲129天(66.55)元,跌156天(-74.1)元,平盤24天
7%=25,6%=3,5%=10,4%=13,3%=15,2%=21,1%=26,0%=40,-0%=11,-1%=12,-2%=13,-3%=16,-4%=17,-5%=18,-6%=28,-7%=41,

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 3686 3798967 1552 58619191 15.50 15.80 15.15 15.15 0.15 0% 15.15 6 15.20 15 21.64
2012-01-03 3686 3318532 1250 50751784 15.35 15.45 15.15 15.20 0.05 0.33% 15.20 118 15.25 13 21.71
2012-01-04 3686 11622818 3500 186106989 15.40 16.25 15.35 16.25 1.05 6.91% 16.25 12155 0.00 0 23.21
2012-01-05 3686 16224674 4595 264823862 16.25 16.60 15.80 16.00 0.25 -1.54% 16.00 102 16.05 26 22.86
2012-01-06 3686 8479938 3354 137883689 16.00 16.60 15.95 16.15 0.15 0.94% 16.15 221 16.20 17 23.07
2012-01-09 3686 4491109 1726 70692251 16.15 16.30 15.50 15.50 0.65 -4.02% 15.50 138 15.55 5 22.14
2012-01-10 3686 3789149 1398 58774007 15.70 15.75 15.35 15.40 0.10 -0.65% 15.40 280 15.45 29 22.00
2012-01-11 3686 2578900 1100 39863219 15.60 15.65 15.25 15.25 0.15 -0.97% 15.25 84 15.30 18 21.79
2012-01-12 3686 6263528 2224 99592178 16.30 16.30 15.50 15.55 0.30 1.97% 15.55 42 15.60 41 22.21
2012-01-13 3686 3078467 1289 47337694 15.75 15.75 15.05 15.05 0.50 -3.22% 15.05 49 15.10 9 21.50
2012-01-16 3686 2303038 970 34914216 15.45 15.45 15.00 15.10 0.05 0.33% 15.10 119 15.15 16 21.57
2012-01-17 3686 3081717 1243 47767196 15.30 15.75 15.20 15.60 0.50 3.31% 15.60 11 15.65 72 22.29
2012-01-18 3686 6548122 2588 104670462 15.70 16.25 15.55 15.90 0.30 1.92% 15.85 120 15.90 28 22.71
2012-01-30 3686 9683940 2928 161481530 16.25 17.00 16.15 17.00 1.10 6.92% 17.00 599 0.00 0 24.29
2012-01-31 3686 10125203 2970 181526804 17.90 18.15 17.30 17.90 0.90 5.29% 17.85 12 17.90 55 25.57
2012-02-01 3686 13073998 4257 242193438 17.90 19.15 17.70 19.15 1.25 6.98% 19.15 256 0.00 0 27.36
2012-02-02 3686 17760418 5400 357785112 19.85 20.45 19.50 20.45 1.30 6.79% 20.45 200 0.00 0 29.21
2012-02-03 3686 14424753 5289 300584714 20.50 21.65 19.85 21.50 1.05 5.13% 21.50 48 21.55 5 30.71
2012-02-04 3686 10054751 4014 208696171 21.60 21.70 20.00 20.00 1.50 -6.98% 20.00 422 20.05 11 28.57
2012-02-06 3686 11991846 4149 249890088 19.90 21.40 19.60 21.40 1.40 7% 21.40 10152 0.00 0 30.57
2012-02-07 3686 22327486 7669 488320973 21.60 22.70 21.15 22.20 0.80 3.74% 22.15 1 22.20 14 31.71
2012-02-08 3686 15529002 6101 354888057 22.65 23.50 22.20 23.40 1.20 5.41% 23.35 47 23.40 34 33.43
2012-02-09 3686 13917399 5385 339325575 23.40 25.00 23.40 25.00 1.60 6.84% 25.00 5455 0.00 0 35.71
2012-02-10 3686 22514419 7894 588652252 25.50 26.75 25.30 26.75 1.75 7% 26.75 784 0.00 0 38.21
2012-02-13 3686 12123348 5228 321577669 26.50 27.15 25.60 26.70 0.05 -0.19% 26.65 17 26.70 1 38.14
2012-02-14 3686 10880989 4559 284855518 26.60 27.40 24.95 24.95 1.75 -6.55% 24.90 167 24.95 3 35.64
2012-02-15 3686 14273222 5646 355688796 24.95 25.60 24.05 24.85 0.10 -0.4% 24.85 7 24.90 12 35.50
2012-02-16 3686 12179690 4968 310064226 25.00 26.35 23.85 24.60 0.25 -1.01% 24.60 183 24.65 7 35.14
2012-02-17 3686 10236995 4553 256822566 25.60 26.10 24.10 24.60 0.00 0% 24.55 35 24.60 21 35.14
2012-02-20 3686 9504704 4068 239288600 25.20 25.75 24.35 25.50 0.90 3.66% 25.50 65 25.55 30 36.43
2012-02-21 3686 9800158 4335 253295575 25.60 26.40 25.30 25.50 0.00 0% 25.50 88 25.55 11 36.43
2012-02-22 3686 12987745 4334 347031598 26.10 27.25 25.65 27.25 1.75 6.86% 27.25 14631 0.00 0 38.93
2012-02-23 3686 20449041 7493 553188097 27.65 28.20 25.35 25.85 1.40 -5.14% 25.80 17 25.85 31 36.93
2012-02-24 3686 11372266 4870 277188835 25.15 25.80 24.05 24.05 1.80 -6.96% 24.05 51 24.10 17 34.36
2012-02-29 3686 12736965 5440 305329289 24.05 24.80 23.00 24.10 0.05 0.21% 24.10 4 24.20 2 34.43
2012-03-01 3686 6233494 2761 151317466 23.55 24.75 23.55 24.10 0.00 0% 24.05 91 24.10 43 34.43
2012-03-02 3686 9278356 4014 230666370 24.50 25.40 24.30 24.95 0.85 3.53% 24.95 115 25.00 43 35.64
2012-03-03 3686 9218054 3849 234922701 25.10 26.05 24.95 25.25 0.30 1.2% 25.25 48 25.30 7 36.07
2012-03-05 3686 11981414 4894 309446157 25.50 26.30 25.00 25.45 0.20 0.79% 25.45 2 25.50 7 36.36
2012-03-06 3686 7347988 3155 176893758 25.45 25.45 23.70 23.85 1.60 -6.29% 23.85 20 23.90 24 34.07
2012-03-07 3686 6629692 3086 156376382 22.55 24.30 22.55 23.40 0.45 -1.89% 23.40 121 23.45 8 33.43
2012-03-08 3686 4577227 2076 108196651 23.90 24.00 23.25 23.35 0.05 -0.21% 23.35 33 23.40 5 33.36
2012-03-09 3686 5254724 2561 126217241 23.70 24.40 23.50 23.95 0.60 2.57% 23.95 2 24.00 90 34.21
2012-03-12 3686 4898288 2359 115987177 24.10 24.40 23.00 23.00 0.95 -3.97% 23.00 253 23.10 22 32.86
2012-03-13 3686 6908141 2986 154316102 23.20 23.40 21.60 22.00 1.00 -4.35% 22.00 166 22.05 12 31.43
2012-03-14 3686 7779932 3572 178095198 22.60 23.50 22.05 23.50 1.50 6.82% 23.50 206 0.00 0 33.57
2012-03-15 3686 8139126 3558 193066938 23.45 24.20 23.35 23.35 0.15 -0.64% 23.35 54 23.40 3 33.36
2012-03-16 3686 9590516 4304 231427027 23.35 24.80 23.30 24.15 0.80 3.43% 24.15 90 24.20 6 34.50
2012-03-19 3686 4631216 2165 111784033 24.45 24.70 23.80 23.80 0.35 -1.45% 23.80 63 23.85 1 34.00
2012-03-20 3686 5413095 2432 130223848 24.00 24.50 23.60 23.80 0.00 0% 23.80 142 23.90 23 34.00
2012-03-21 3686 3823896 1738 89629806 24.00 24.05 23.00 23.40 0.40 -1.68% 23.40 28 23.45 4 33.43
2012-03-22 3686 3563157 1735 82358937 23.45 23.50 22.75 22.80 0.60 -2.56% 22.80 74 22.85 11 0.00
2012-03-23 3686 4937770 2169 114477984 22.80 23.50 22.80 23.40 0.60 2.63% 23.30 13 23.40 25 0.00
2012-03-26 3686 4067989 1726 95717418 23.35 23.80 23.20 23.40 0.00 0% 23.40 42 23.45 4 0.00
2012-03-27 3686 4029040 1885 93649703 23.50 23.65 22.75 22.75 0.65 -2.78% 22.75 65 22.80 1 0.00
2012-03-28 3686 4248865 1893 96457069 22.75 23.30 22.30 22.30 0.45 -1.98% 22.30 142 22.35 3 0.00
2012-03-29 3686 5499069 2155 115576478 22.00 22.10 20.75 20.75 1.55 -6.95% 0.00 0 20.75 1020 0.00
2012-03-30 3686 5649910 2421 111116615 20.00 20.15 19.30 19.80 0.95 -4.58% 19.75 26 19.80 32 0.00
2012-04-02 3686 4987963 2366 102135686 20.00 20.90 20.00 20.20 0.40 2.02% 20.20 30 20.25 19 0.00
2012-04-03 3686 5168056 2572 101926478 20.40 20.90 18.80 19.00 1.20 -5.94% 18.95 23 19.00 17 0.00
2012-04-05 3686 4094268 1806 74716912 17.70 19.10 17.70 18.65 0.35 -1.84% 18.65 33 18.75 69 0.00
2012-04-06 3686 3756664 1772 71966674 19.30 19.45 18.65 19.30 0.65 3.49% 19.25 5 19.30 9 0.00
2012-04-09 3686 2920357 1518 56245688 19.00 19.60 18.60 19.10 0.20 -1.04% 19.05 22 19.10 4 0.00
2012-04-10 3686 2762585 1308 53539498 19.50 19.80 19.10 19.15 0.05 0.26% 19.15 11 19.20 2 0.00
2012-04-11 3686 7495263 3019 149529022 18.90 20.45 18.90 20.45 1.30 6.79% 20.45 10544 0.00 0 0.00
2012-04-12 3686 13887656 5319 293330021 20.90 21.60 20.75 21.00 0.55 2.69% 21.00 58 21.05 29 0.00
2012-04-13 3686 9429392 3645 203266355 21.45 21.90 21.20 21.35 0.35 1.67% 21.30 409 21.35 4 0.00
2012-04-16 3686 2893033 1358 60358472 20.95 21.20 20.50 20.70 0.65 -3.04% 20.70 15 20.80 6 0.00
2012-04-17 3686 5121572 2495 106993862 21.00 21.30 20.50 20.80 0.10 0.48% 20.80 34 20.85 16 0.00
2012-04-18 3686 4217089 1989 88953278 21.50 21.55 20.60 20.60 0.20 -0.96% 20.60 64 20.70 24 0.00
2012-04-19 3686 2328303 1054 46996792 20.70 20.70 19.80 20.00 0.60 -2.91% 20.00 63 20.05 1 0.00
2012-04-20 3686 2280312 1039 45183327 20.00 20.40 19.20 19.60 0.40 -2% 19.55 1 19.60 7 0.00
2012-04-23 3686 2037112 1020 37711308 19.60 19.60 18.25 18.25 1.35 -6.89% 0.00 0 18.25 322 0.00
2012-04-24 3686 2233504 1040 39174065 17.10 18.00 17.10 17.55 0.70 -3.84% 17.55 6 17.60 104 0.00
2012-04-25 3686 1386732 733 24942579 17.70 18.20 17.70 18.15 0.60 3.42% 18.10 5 18.20 62 0.00
2012-04-26 3686 3309438 1545 60797734 18.50 18.75 17.80 17.80 0.35 -1.93% 17.80 39 17.90 11 0.00
2012-04-27 3686 2540384 1254 44014012 17.90 18.10 16.80 16.85 0.95 -5.34% 16.85 35 16.90 20 0.00
2012-04-30 3686 2356446 1199 39982953 16.80 17.60 16.30 17.60 0.75 4.45% 17.55 53 17.60 13 0.00
2012-05-02 3686 3717674 1720 68374918 17.65 18.80 17.65 18.80 1.20 6.82% 18.80 17 0.00 0 0.00
2012-05-03 3686 1946468 1015 36105333 18.75 18.95 18.25 18.35 0.45 -2.39% 18.35 13 18.40 1 0.00
2012-05-04 3686 3651472 1258 70343149 18.35 19.60 18.20 19.60 1.25 6.81% 19.60 13630 0.00 0 0.00
2012-05-07 3686 10607046 3621 209576008 19.60 20.00 19.55 19.75 0.15 0.77% 19.75 27 19.80 64 0.00
2012-05-08 3686 3458258 1638 68506264 19.95 20.25 19.40 19.40 0.35 -1.77% 19.35 146 19.40 11 0.00
2012-05-09 3686 5350547 2500 105942418 19.20 20.20 19.00 19.60 0.20 1.03% 19.60 133 19.65 13 0.00
2012-05-10 3686 4274260 1814 84314017 20.00 20.10 19.20 19.60 0.00 0% 19.60 115 19.65 9 0.00
2012-05-11 3686 8440342 3331 168491629 19.90 20.60 19.50 19.60 0.00 0% 19.55 3 19.60 156 0.00
2012-05-14 3686 4292120 1556 84257291 19.60 19.90 19.30 19.50 0.10 -0.51% 19.45 51 19.55 24 0.00
2012-05-15 3686 4452602 1841 87168597 19.20 20.20 18.90 20.00 0.50 2.56% 20.00 85 20.05 19 0.00
2012-05-16 3686 3320450 1431 65535682 20.00 20.15 19.15 19.15 0.85 -4.25% 19.15 40 19.25 20 0.00
2012-05-17 3686 3775240 1757 73274565 19.40 19.80 18.90 19.55 0.40 2.09% 19.50 77 19.60 97 0.00
2012-05-18 3686 4845142 2165 94388429 19.10 19.90 19.00 19.10 0.45 -2.3% 19.10 41 19.15 2 0.00
2012-05-21 3686 6336552 2525 127532804 19.60 20.40 19.50 20.40 1.30 6.81% 20.40 9361 0.00 0 0.00
2012-05-22 3686 12638679 3855 260121294 20.90 21.00 20.15 20.40 0.00 0% 20.35 37 20.40 363 0.00
2012-05-23 3686 4610400 1817 93644200 20.00 20.50 20.00 20.10 0.30 -1.47% 20.10 17 20.15 5 0.00
2012-05-24 3686 5555703 2236 111354834 20.20 20.50 19.40 19.45 0.65 -3.23% 19.45 174 19.50 15 0.00
2012-05-25 3686 4939033 2241 97267741 19.65 20.10 19.40 19.50 0.05 0.26% 19.45 30 19.50 36 0.00
2012-05-28 3686 2386303 1076 46062404 19.60 19.70 19.05 19.35 0.15 -0.77% 19.35 44 19.40 4 0.00
2012-05-29 3686 7031166 2787 141362402 19.55 20.50 19.55 20.50 1.15 5.94% 20.50 27 20.55 35 0.00
2012-05-30 3686 2899997 1302 58210837 20.15 20.40 19.80 19.80 0.70 -3.41% 19.80 120 19.90 13 0.00
2012-05-31 3686 3297472 1520 65824012 19.50 20.15 19.50 20.10 0.30 1.52% 20.10 71 20.15 20 0.00
2012-06-01 3686 4665163 2008 92426943 20.10 20.40 18.70 18.90 1.20 -5.97% 18.90 91 18.95 10 0.00
2012-06-04 3686 1885410 825 33307810 17.80 18.00 17.60 17.60 1.30 -6.88% 0.00 0 17.60 1013 0.00
2012-06-05 3686 5695557 2636 97999927 17.70 17.95 16.45 16.85 0.75 -4.26% 16.80 111 16.85 8 0.00
2012-06-06 3686 4800340 2227 83954495 17.00 17.80 16.90 17.35 0.50 2.97% 17.30 201 17.35 95 0.00
2012-06-07 3686 3480972 1741 59979224 17.75 17.75 16.70 16.75 0.60 -3.46% 16.70 91 16.75 64 0.00
2012-06-08 3686 2203071 1055 36586211 16.75 16.95 16.40 16.40 0.35 -2.09% 16.35 99 16.40 5 0.00
2012-06-11 3686 1616125 753 26822475 16.60 16.75 16.50 16.60 0.20 1.22% 16.55 19 16.60 30 0.00
2012-06-12 3686 1577000 821 26198500 16.40 16.80 16.20 16.70 0.10 0.6% 16.55 28 16.70 3 0.00
2012-06-13 3686 5085046 2185 87637030 16.95 17.45 16.95 17.05 0.35 2.1% 17.05 84 17.10 14 0.00
2012-06-14 3686 2584228 1278 44430167 17.25 17.45 17.00 17.05 0.00 0% 17.05 9 17.10 17 0.00
2012-06-15 3686 1766428 859 30184916 17.20 17.30 16.95 17.05 0.00 0% 17.00 188 17.05 4 0.00
2012-06-18 3686 2522363 1239 43958159 17.50 17.65 17.15 17.25 0.20 1.17% 17.25 3 17.30 45 0.00
2012-06-19 3686 3315917 1601 57931996 17.40 17.70 17.15 17.20 0.05 -0.29% 17.20 8 17.25 38 0.00
2012-06-20 3686 1921822 947 32589279 17.40 17.40 16.80 16.90 0.30 -1.74% 16.90 18 16.95 13 0.00
2012-06-21 3686 1624384 792 27556799 17.00 17.20 16.85 16.85 0.05 -0.3% 16.85 14 16.90 8 0.00
2012-06-22 3686 1137630 556 18938660 16.55 16.80 16.50 16.80 0.05 -0.3% 16.70 30 16.80 13 0.00
2012-06-25 3686 980317 599 16297503 16.80 16.90 16.40 16.40 0.40 -2.38% 16.40 30 16.50 5 0.00
2012-06-26 3686 1789679 874 28694846 16.45 16.55 15.55 15.75 0.65 -3.96% 15.75 22 15.80 4 0.00
2012-06-27 3686 1254944 660 19879704 15.70 16.10 15.70 15.75 0.00 0% 15.75 18 15.80 9 0.00
2012-06-28 3686 2629604 1286 40183368 16.00 16.00 14.90 15.00 0.75 -4.76% 15.00 56 15.05 14 0.00
2012-06-29 3686 5717579 2614 87927239 15.00 16.00 14.60 15.80 0.80 5.33% 15.80 20 15.85 7 0.00
2012-07-02 3686 2780321 1182 44186597 15.90 16.20 15.65 15.80 0.00 0% 15.75 42 15.80 26 0.00
2012-07-03 3686 1229145 597 19435945 16.00 16.00 15.70 15.75 0.05 -0.32% 15.75 29 15.80 50 0.00
2012-07-04 3686 4840230 2011 79449800 16.00 16.85 15.95 16.85 1.10 6.98% 16.85 282 0.00 0 0.00
2012-07-05 3686 2702103 1169 44605710 16.80 16.80 16.30 16.30 0.55 -3.26% 16.30 113 16.40 23 0.00
2012-07-06 3686 1427600 691 22941650 16.30 16.50 15.90 15.90 0.40 -2.45% 15.90 41 15.95 9 0.00
2012-07-09 3686 1249628 614 20072608 15.95 16.20 15.85 16.10 0.20 1.26% 16.05 60 16.10 5 0.00
2012-07-10 3686 2176252 1005 35185431 16.10 16.45 15.85 15.85 0.25 -1.55% 15.85 48 15.90 2 0.00
2012-07-11 3686 1269240 540 19997553 15.85 16.00 15.60 15.60 0.25 -1.58% 15.60 96 15.65 4 0.00
2012-07-12 3686 1908071 868 29103700 15.50 15.85 14.75 15.00 0.60 -3.85% 14.95 42 15.00 73 0.00
2012-07-13 3686 1828371 840 26825493 14.80 15.10 14.30 14.30 0.70 -4.67% 14.30 2 14.40 45 0.00
2012-07-16 3686 2885323 1211 39412742 14.50 14.50 13.30 13.30 1.00 -6.99% 0.00 0 13.30 283 0.00
2012-07-17 3686 3323887 1501 44691908 12.85 13.85 12.85 13.50 0.20 1.5% 13.45 62 13.50 19 0.00
2012-07-18 3686 1530372 672 20358377 13.50 13.60 12.95 12.95 0.55 -4.07% 12.95 35 13.00 3 0.00
2012-07-19 3686 1921723 867 25141829 13.20 13.30 12.85 13.25 0.30 2.32% 13.20 7 13.25 91 0.00
2012-07-20 3686 1952930 938 26271159 13.45 13.70 13.20 13.30 0.05 0.38% 13.30 138 13.35 7 0.00
2012-07-23 3686 1844246 804 23389491 12.90 13.15 12.40 12.45 0.85 -6.39% 12.45 25 12.50 21 0.00
2012-07-24 3686 3061227 1219 36125916 12.30 12.45 11.60 11.70 0.75 -6.02% 11.70 75 11.75 8 0.00
2012-07-25 3686 2799195 1190 33097067 11.45 12.10 11.35 11.60 0.10 -0.85% 11.60 74 11.65 19 0.00
2012-07-26 3686 1151348 579 13564889 11.70 11.95 11.65 11.75 0.15 1.29% 11.75 81 11.80 30 0.00
2012-07-27 3686 1761288 802 21301031 12.00 12.20 11.90 12.05 0.30 2.55% 12.05 99 12.10 53 0.00
2012-07-30 3686 1134500 491 13636343 12.10 12.25 11.85 11.85 0.20 -1.66% 11.85 13 11.90 4 0.00
2012-07-31 3686 2003622 749 23725964 11.90 11.95 11.50 11.90 0.05 0.42% 11.90 15 11.95 74 0.00
2012-08-01 3686 1921996 787 23152799 11.90 12.15 11.80 12.00 0.10 0.84% 11.95 71 12.00 15 0.00
2012-08-03 3686 784108 355 9323882 11.90 12.05 11.75 11.75 0.25 -2.08% 11.75 51 11.80 1 0.00
2012-08-06 3686 3352363 1089 39334511 11.95 12.15 11.00 11.20 0.55 -4.68% 11.20 26 11.25 20 0.00
2012-08-07 3686 3383652 1380 35864242 10.60 11.15 10.45 10.45 0.75 -6.7% 10.45 49 10.50 64 0.00
2012-08-08 3686 4353008 1695 45956126 10.20 10.85 10.10 10.70 0.25 2.39% 10.70 14 10.75 78 0.00
2012-08-09 3686 3895188 1393 43207568 10.80 11.25 10.75 11.20 0.50 4.67% 11.15 154 11.20 53 0.00
2012-08-10 3686 2407956 999 27287819 11.20 11.55 11.05 11.25 0.05 0.45% 11.25 1 11.30 107 0.00
2012-08-13 3686 1258299 517 14162425 11.30 11.35 11.15 11.20 0.05 -0.44% 11.20 81 11.25 39 0.00
2012-08-14 3686 2465188 934 28070232 11.25 11.60 11.20 11.30 0.10 0.89% 11.30 10 11.35 26 0.00
2012-08-15 3686 1630228 609 18147066 11.35 11.45 10.95 10.95 0.35 -3.1% 10.95 35 11.00 3 0.00
2012-08-16 3686 3186390 1098 36013803 11.00 11.45 10.95 11.40 0.45 4.11% 11.35 38 11.40 30 0.00
2012-08-17 3686 1964181 703 22488712 11.40 11.55 11.30 11.45 0.05 0.44% 11.40 58 11.45 44 0.00
2012-08-20 3686 1652432 641 19009934 11.50 11.65 11.40 11.45 0.00 0% 11.40 125 11.45 31 0.00
2012-08-21 3686 3939292 1257 47198476 11.50 12.25 11.50 12.25 0.80 6.99% 12.25 5996 0.00 0 0.00
2012-08-22 3686 9667525 3097 120996375 12.45 12.70 12.35 12.50 0.25 2.04% 12.45 89 12.50 43 0.00
2012-08-23 3686 2842424 1047 34504048 12.40 12.40 11.95 12.05 0.45 -3.6% 12.05 12 12.10 113 0.00
2012-08-24 3686 3104170 1159 37772879 12.25 12.35 12.00 12.20 0.15 1.24% 12.20 52 12.25 63 0.00
2012-08-27 3686 2060792 739 24659780 12.30 12.35 11.75 11.75 0.45 -3.69% 11.75 1 11.80 4 0.00
2012-08-28 3686 2206302 859 25777697 11.80 11.95 11.45 11.50 0.25 -2.13% 11.50 38 11.55 4 0.00
2012-08-29 3686 1890516 647 21741850 11.40 11.65 11.40 11.45 0.05 -0.43% 11.45 113 11.50 10 0.00
2012-08-30 3686 2125777 782 24741217 11.30 11.80 11.30 11.50 0.05 0.44% 11.50 67 11.55 1 0.00
2012-08-31 3686 1378164 476 15877605 11.50 11.65 11.35 11.60 0.10 0.87% 11.60 226 11.65 67 0.00
2012-09-03 3686 1465978 483 17044085 11.65 11.75 11.50 11.50 0.10 -0.86% 11.50 142 11.55 13 0.00
2012-09-04 3686 3840947 1202 46503938 11.55 12.30 11.50 12.30 0.80 6.96% 12.30 5888 0.00 0 0.00
2012-09-05 3686 4596028 1480 56525235 12.35 12.45 12.05 12.10 0.20 -1.63% 12.05 38 12.10 2 0.00
2012-09-06 3686 11673264 3474 147827098 12.20 12.90 12.20 12.90 0.80 6.61% 12.90 10575 0.00 0 0.00
2012-09-07 3686 10316812 2988 135904661 13.45 13.50 12.95 13.30 0.40 3.1% 13.20 2 13.30 75 0.00
2012-09-10 3686 7209440 2208 95457677 13.10 13.50 12.90 13.25 0.05 -0.38% 13.25 134 13.30 84 0.00
2012-09-11 3686 8410266 2441 117475495 13.40 14.15 13.40 14.15 0.90 6.79% 14.15 11781 0.00 0 0.00
2012-09-12 3686 13981249 3926 199560085 14.40 14.50 14.00 14.50 0.35 2.47% 14.45 4 14.50 126 0.00
2012-09-13 3686 12138799 4495 182714042 14.50 15.35 14.50 15.15 0.65 4.48% 15.10 19 15.15 41 0.00
2012-09-14 3686 7428317 2564 112498927 15.35 15.45 14.85 15.15 0.00 0% 15.10 35 15.15 65 0.00
2012-09-17 3686 5651588 1803 84600070 15.30 15.35 14.60 14.80 0.35 -2.31% 14.80 18 14.85 32 0.00
2012-09-18 3686 7300130 2611 110883627 14.65 15.45 14.65 14.90 0.10 0.68% 14.90 54 14.95 8 0.00
2012-09-19 3686 7145498 2621 110684812 15.20 15.90 15.20 15.25 0.35 2.35% 15.25 117 15.30 16 0.00
2012-09-20 3686 6002080 2221 87565190 15.20 15.20 14.20 14.30 0.95 -6.23% 14.25 190 14.30 92 0.00
2012-09-21 3686 5006960 1879 72726312 14.40 14.75 14.25 14.55 0.25 1.75% 14.50 7 14.55 16 0.00
2012-09-24 3686 5939428 2234 89105586 14.55 15.40 14.30 15.05 0.50 3.44% 15.05 67 15.10 19 0.00
2012-09-25 3686 3668592 1401 55410763 15.30 15.40 14.80 14.90 0.15 -1% 14.90 143 14.95 43 0.00
2012-09-26 3686 4152283 1471 61605058 14.90 15.20 14.50 14.70 0.20 -1.34% 14.70 43 14.75 11 0.00
2012-09-27 3686 2362978 1040 34830056 14.60 15.00 14.50 14.55 0.15 -1.02% 14.55 51 14.60 18 0.00
2012-09-28 3686 2988008 1244 43972211 14.80 14.90 14.55 14.65 0.10 0.69% 14.60 32 14.65 13 0.00
2012-10-01 3686 2100608 861 30218290 14.65 14.75 14.05 14.30 0.35 -2.39% 14.30 20 14.35 1 0.00
2012-10-02 3686 4185480 1678 57618841 14.50 14.50 13.35 13.85 0.45 -3.15% 13.85 28 13.90 96 0.00
2012-10-03 3686 6297772 2542 89362584 13.90 14.60 13.80 14.30 0.45 3.25% 14.30 77 14.35 12 0.00
2012-10-04 3686 2405828 1018 34000292 14.20 14.45 13.90 14.05 0.25 -1.75% 14.05 85 14.10 10 0.00
2012-10-05 3686 4204646 1558 59192788 14.20 14.30 13.80 13.85 0.20 -1.42% 13.85 87 13.90 2 0.00
2012-10-08 3686 3473564 1281 46209682 13.65 13.80 13.00 13.00 0.85 -6.14% 13.00 79 13.05 3 0.00
2012-10-09 3686 3444876 1205 43948250 13.00 13.15 12.50 12.50 0.50 -3.85% 12.50 67 12.60 29 0.00
2012-10-11 3686 4393965 1832 56308978 12.20 13.20 12.20 12.95 0.45 3.6% 12.90 3 12.95 32 0.00
2012-10-12 3686 2631440 1111 33600212 13.00 13.15 12.50 12.60 0.35 -2.7% 12.60 38 12.65 18 0.00
2012-10-15 3686 2337239 906 29265810 12.60 12.85 12.20 12.30 0.30 -2.38% 12.30 31 12.35 7 0.00
2012-10-16 3686 3036964 1151 37228698 12.45 12.50 12.00 12.35 0.05 0.41% 12.35 1 12.40 67 0.00
2012-10-17 3686 3657458 1501 46304566 12.50 12.80 12.45 12.55 0.20 1.62% 12.55 41 12.60 41 0.00
2012-10-18 3686 1822205 717 22458360 12.65 12.70 12.15 12.15 0.40 -3.19% 12.15 128 12.20 3 0.00
2012-10-19 3686 1959190 812 23827196 12.10 12.40 12.00 12.05 0.10 -0.82% 12.05 24 12.10 57 0.00
2012-10-22 3686 2367988 914 27297096 11.55 11.80 11.30 11.60 0.45 -3.73% 11.60 32 11.65 5 0.00
2012-10-23 3686 3312970 1275 39514781 11.75 12.15 11.75 11.80 0.20 1.72% 11.80 169 11.85 20 0.00
2012-10-24 3686 1456384 598 17135808 11.65 11.85 11.65 11.75 0.05 -0.42% 11.75 70 11.80 20 0.00
2012-10-25 3686 2850989 1029 32600665 11.80 11.95 10.95 11.10 0.65 -5.53% 11.05 14 11.10 4 0.00
2012-10-26 3686 5204476 1572 54491716 11.10 11.15 10.35 10.35 0.75 -6.76% 0.00 0 10.35 116 0.00
2012-10-29 3686 4784720 1748 47877526 10.00 10.55 9.63 9.80 0.55 -5.31% 9.70 100 9.80 45 0.00
2012-10-30 3686 3776637 1318 38063609 9.80 10.25 9.80 10.25 0.45 4.59% 10.20 4 10.25 12 0.00
2012-10-31 3686 3203696 1187 33160976 10.45 10.55 10.25 10.30 0.05 0.49% 10.30 158 10.35 7 0.00
2012-11-01 3686 4585396 1745 49035406 10.25 11.00 10.00 10.95 0.65 6.31% 10.95 11 11.00 4 0.00
2012-11-02 3686 4993676 1863 56345180 11.30 11.50 11.00 11.10 0.15 1.37% 11.10 41 11.15 20 0.00
2012-11-05 3686 2485514 906 27278674 11.25 11.25 10.70 10.75 0.35 -3.15% 10.75 25 10.80 25 0.00
2012-11-06 3686 4026500 1581 44873722 10.90 11.45 10.65 11.35 0.60 5.58% 11.35 11 11.40 121 0.00
2012-11-07 3686 6731694 2667 79209738 11.35 12.05 11.20 11.85 0.50 4.41% 11.85 241 11.90 48 0.00
2012-11-08 3686 7904942 2611 94745815 11.65 12.20 11.60 12.10 0.25 2.11% 12.05 2 12.10 56 0.00
2012-11-09 3686 7259042 2492 89646736 12.10 12.55 12.10 12.25 0.15 1.24% 12.20 75 12.25 146 0.00
2012-11-12 3686 4583361 1571 56082432 12.20 12.50 12.05 12.05 0.20 -1.63% 12.05 102 12.10 4 0.00
2012-11-13 3686 3867196 1355 44542562 12.10 12.15 11.25 11.25 0.80 -6.64% 0.00 0 11.25 86 0.00
2012-11-14 3686 2772860 971 30859610 11.25 11.35 10.90 11.00 0.25 -2.22% 11.00 85 11.05 11 0.00
2012-11-15 3686 4497503 1787 50769458 11.00 11.50 10.90 11.35 0.35 3.18% 11.35 6 11.40 60 0.00
2012-11-16 3686 2446796 1028 27617568 11.35 11.50 11.05 11.05 0.30 -2.64% 11.05 101 11.10 10 0.00
2012-11-19 3686 2294756 848 24718346 11.10 11.20 10.35 10.45 0.60 -5.43% 10.45 7 10.50 6 0.00
2012-11-20 3686 2193460 915 23552817 10.75 10.95 10.55 10.65 0.20 1.91% 10.60 23 10.65 53 0.00
2012-11-21 3686 1727280 745 18436827 10.70 10.85 10.50 10.70 0.05 0.47% 10.65 64 10.70 60 0.00
2012-11-22 3686 2093724 797 22928814 10.80 11.10 10.80 10.85 0.15 1.4% 10.85 34 10.90 7 0.00
2012-11-23 3686 4213189 1489 48020235 11.00 11.60 10.95 11.60 0.75 6.91% 11.60 481 0.00 0 0.00
2012-11-26 3686 3754500 1401 44708970 11.90 12.20 11.65 12.05 0.45 3.88% 12.00 72 12.05 2 0.00
2012-11-27 3686 3397604 1321 41228948 12.00 12.35 11.80 11.95 0.10 -0.83% 11.95 31 12.00 43 0.00
2012-11-28 3686 2283144 894 27467928 12.00 12.25 11.90 11.90 0.05 -0.42% 11.90 35 11.95 2 0.00
2012-11-29 3686 3149379 1023 37847698 12.00 12.25 11.85 12.00 0.10 0.84% 11.95 44 12.00 16 0.00
2012-11-30 3686 6620635 2332 83045917 12.25 12.70 12.25 12.60 0.60 5% 12.55 2 12.60 50 0.00
2012-12-03 3686 3642999 1264 45794380 12.75 12.75 12.30 12.60 0.00 0% 12.55 15 12.60 108 0.00
2012-12-04 3686 7272839 2553 94163815 12.60 13.40 12.55 13.20 0.60 4.76% 13.15 23 13.20 23 0.00
2012-12-05 3686 5670456 2012 74433378 13.20 13.35 12.90 12.95 0.25 -1.89% 12.95 46 13.00 19 0.00
2012-12-06 3686 4664356 1720 60433089 12.95 13.25 12.60 12.60 0.35 -2.7% 12.60 7 12.70 8 0.00
2012-12-07 3686 2935504 1134 36963150 12.70 12.80 12.45 12.45 0.15 -1.19% 12.45 35 12.50 20 0.00
2012-12-10 3686 1792908 669 22279102 12.50 12.65 12.25 12.25 0.20 -1.61% 12.25 45 12.30 60 0.00
2012-12-11 3686 3783889 1376 46504131 12.15 12.50 12.00 12.25 0.00 0% 12.25 1 12.30 36 0.00
2012-12-12 3686 3008548 1088 37648414 12.30 12.60 12.30 12.45 0.20 1.63% 12.45 108 12.50 14 0.00
2012-12-13 3686 7358824 2180 96093799 12.70 13.30 12.65 13.30 0.85 6.83% 13.30 11946 0.00 0 0.00
2012-12-14 3686 7724176 2297 102798200 13.50 13.55 13.05 13.10 0.20 -1.5% 13.10 115 13.15 16 0.00
2012-12-17 3686 4318048 1403 54220350 13.00 13.05 12.25 12.25 0.85 -6.49% 12.25 231 12.40 100 0.00
2012-12-18 3686 2506129 925 30994501 12.30 12.50 12.20 12.45 0.20 1.63% 12.45 7 12.50 124 0.00
2012-12-19 3686 2130492 735 26576797 12.50 12.65 12.30 12.30 0.15 -1.2% 12.30 10 12.35 1 0.00
2012-12-20 3686 5002416 1645 63238274 12.45 12.85 12.45 12.45 0.15 1.22% 12.45 1 12.50 6 0.00
2012-12-21 3686 2363354 774 29328502 12.55 12.65 12.25 12.25 0.20 -1.61% 12.25 43 12.30 4 0.00
2012-12-22 3686 8399542 2407 108195346 12.35 13.10 12.25 13.10 0.85 6.94% 13.10 7324 0.00 0 0.00
2012-12-24 3686 13549782 3780 181093166 13.25 13.70 12.95 12.95 0.15 -1.15% 12.95 67 13.00 42 0.00
2012-12-25 3686 9331240 2840 125039689 13.00 13.60 12.95 13.60 0.65 5.02% 13.55 10 13.60 42 0.00
2012-12-26 3686 12700425 3584 179574208 13.70 14.40 13.70 14.25 0.65 4.78% 14.20 19 14.25 101 0.00
2012-12-27 3686 5662592 1877 80114548 14.25 14.35 13.95 14.20 0.05 -0.35% 14.15 24 14.20 25 0.00
2012-12-28 3686 5711232 1913 81070648 14.40 14.60 13.90 14.00 0.20 -1.41% 14.00 50 14.05 22 0.00