太極(4934)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 11.15 0 0% | 11.45 0.3 2.69% | 11.50 0.05 0.44% | 11.50 0 0% | 11.55 0.05 0.43% | 11.45 -0.1 -0.87% | 11.55 0.1 0.87% | 11.40 -0.15 -1.3% | 11.40 0 0% | 11.15 -0.25 -2.19% | 11.05 -0.1 -0.9% | 11.35 0.3 2.71% | 11.55 0.2 1.76% | 12.35 0.8 6.93% | 13.20 0.85 6.88% | 11.58 | ||||||||||||||||
2 月 | 13.95 0.75 5.68% | 14.80 0.85 6.09% | 15.35 0.55 3.72% | 14.60 -0.75 -4.89% | 14.70 0.1 0.68% | 14.10 -0.6 -4.08% | 14.50 0.4 2.84% | 15.05 0.55 3.79% | 16.10 1.05 6.98% | 17.20 1.1 6.83% | 17.85 0.65 3.78% | 17.60 -0.25 -1.4% | 17.50 -0.1 -0.57% | 17.20 -0.3 -1.71% | 17.30 0.1 0.58% | 17.40 0.1 0.58% | 18.00 0.6 3.45% | 17.50 -0.5 -2.78% | 16.50 -1 -5.71% | 15.80 -0.7 -4.24% | 16.14 | |||||||||||
3 月 | 15.80 0 0% | 16.00 0.2 1.27% | 15.60 -0.4 -2.5% | 15.40 -0.2 -1.28% | 14.55 -0.85 -5.52% | 14.70 0.15 1.03% | 14.80 0.1 0.68% | 15.20 0.4 2.7% | 14.80 -0.4 -2.63% | 14.90 0.1 0.68% | 15.15 0.25 1.68% | 14.85 -0.3 -1.98% | 15.00 0.15 1.01% | 14.90 -0.1 -0.67% | 14.80 -0.1 -0.67% | 14.55 -0.25 -1.69% | 14.35 -0.2 -1.37% | 14.65 0.3 2.09% | 14.55 -0.1 -0.68% | 13.85 -0.7 -4.81% | 13.10 -0.75 -5.42% | 12.20 -0.9 -6.87% | 12.40 0.2 1.64% | 14.57 | ||||||||
4 月 | 12.30 -0.1 -0.81% | 11.45 -0.85 -6.91% | 11.10 -0.35 -3.06% | 11.45 0.35 3.15% | 11.30 -0.15 -1.31% | 11.40 0.1 0.88% | 12.00 0.6 5.26% | 12.40 0.4 3.33% | 12.25 -0.15 -1.21% | 11.60 -0.65 -5.31% | 11.10 -0.5 -4.31% | 11.05 -0.05 -0.45% | 11.10 0.05 0.45% | 10.95 -0.15 -1.35% | 10.35 -0.6 -5.48% | 10.60 0.25 2.42% | 10.75 0.15 1.42% | 10.75 0 0% | 10.40 -0.35 -3.26% | 10.65 0.25 2.4% | 11.19 | |||||||||||
5 月 | 11.00 0.35 3.29% | 10.75 -0.25 -2.27% | 11.50 0.75 6.98% | 12.10 0.6 5.22% | 12.25 0.15 1.24% | 13.10 0.85 6.94% | 12.60 -0.5 -3.82% | 12.20 -0.4 -3.17% | 11.40 -0.8 -6.56% | 11.50 0.1 0.88% | 11.40 -0.1 -0.87% | 11.45 0.05 0.44% | 11.05 -0.4 -3.49% | 11.80 0.75 6.79% | 12.30 0.5 4.24% | 12.30 0 0% | 11.65 -0.65 -5.28% | 12.45 0.8 6.87% | 13.30 0.85 6.83% | 14.20 0.9 6.77% | 14.15 -0.05 -0.35% | 15.10 0.95 6.71% | 12.24 | |||||||||
6 月 | 14.55 -0.55 -3.64% | 13.55 -1 -6.87% | 13.45 -0.1 -0.74% | 14.35 0.9 6.69% | 14.60 0.25 1.74% | 14.15 -0.45 -3.08% | 15.10 0.95 6.71% | 15.05 -0.05 -0.33% | 15.40 0.35 2.33% | 15.00 -0.4 -2.6% | 15.05 0.05 0.33% | 15.00 -0.05 -0.33% | 15.20 0.2 1.33% | 14.75 -0.45 -2.96% | 14.55 -0.2 -1.36% | 14.50 -0.05 -0.34% | 15.30 0.8 5.52% | 14.65 -0.65 -4.25% | 14.85 0.2 1.37% | 14.30 -0.55 -3.7% | 14.80 0.5 3.5% | 14.69 | ||||||||||
7 月 | 14.70 -0.1 -0.68% | 14.65 -0.05 -0.34% | 14.85 0.2 1.37% | 14.65 -0.2 -1.35% | 14.35 -0.3 -2.05% | 14.35 0 0% | 14.60 0.25 1.74% | 14.40 -0.2 -1.37% | 13.70 -0.7 -4.86% | 12.75 -0.95 -6.93% | 11.95 -0.8 -6.27% | 12.15 0.2 1.67% | 12.00 -0.15 -1.23% | 12.15 0.15 1.25% | 12.25 0.1 0.82% | 11.75 -0.5 -4.08% | 11.35 -0.4 -3.4% | 11.35 0 0% | 11.50 0.15 1.32% | 11.70 0.2 1.74% | 11.50 -0.2 -1.71% | 11.75 0.25 2.17% | 12.84 | |||||||||
8 月 | 11.80 0.05 0.43% | 11.60 -0.2 -1.69% | 11.30 -0.3 -2.59% | 11.10 -0.2 -1.77% | 11.10 0 0% | 11.45 0.35 3.15% | 11.65 0.2 1.75% | 11.45 -0.2 -1.72% | 11.45 0 0% | 11.25 -0.2 -1.75% | 11.30 0.05 0.44% | 11.30 0 0% | 11.55 0.25 2.21% | 12.35 0.8 6.93% | 12.40 0.05 0.4% | 11.90 -0.5 -4.03% | 12.05 0.15 1.26% | 11.90 -0.15 -1.24% | 11.70 -0.2 -1.68% | 11.75 0.05 0.43% | 11.75 0 0% | 11.65 -0.1 -0.85% | 11.61 | |||||||||
9 月 | 11.70 0.05 0.43% | 12.00 0.3 2.56% | 11.85 -0.15 -1.25% | 12.30 0.45 3.8% | 12.10 -0.2 -1.63% | 12.10 0 0% | 12.65 0.55 4.55% | 12.50 -0.15 -1.19% | 12.55 0.05 0.4% | 12.55 0 0% | 12.30 -0.25 -1.99% | 12.35 0.05 0.41% | 12.40 0.05 0.4% | 12.00 -0.4 -3.23% | 11.85 -0.15 -1.25% | 11.95 0.1 0.84% | 11.80 -0.15 -1.26% | 11.55 -0.25 -2.12% | 11.55 0 0% | 11.60 0.05 0.43% | 12 | |||||||||||
10 月 | 11.45 -0.15 -1.29% | 11.40 -0.05 -0.44% | 11.45 0.05 0.44% | 11.20 -0.25 -2.18% | 11.35 0.15 1.34% | 11.05 -0.3 -2.64% | 10.40 -0.65 -5.88% | 10.40 0 0% | 10.40 0 0% | 10.20 -0.2 -1.92% | 10.35 0.15 1.47% | 10.40 0.05 0.48% | 10.25 -0.15 -1.44% | 10.30 0.05 0.49% | 10.05 -0.25 -2.43% | 10.05 0 0% | 10.00 -0.05 -0.5% | 9.51 -0.49 -4.9% | 8.85 -0.66 -6.94% | 8.24 -0.61 -6.89% | 8.26 0.02 0.24% | 8.23 -0.03 -0.36% | 10.14 | |||||||||
11 月 | 8.45 0.22 2.67% | 8.53 0.08 0.95% | 8.60 0.07 0.82% | 8.90 0.3 3.49% | 9.39 0.49 5.51% | 9.18 -0.21 -2.24% | 9.45 0.27 2.94% | 9.45 0 0% | 8.90 -0.55 -5.82% | 9.00 0.1 1.12% | 9.27 0.27 3% | 9.11 -0.16 -1.73% | 8.66 -0.45 -4.94% | 8.73 0.07 0.81% | 8.57 -0.16 -1.83% | 8.63 0.06 0.7% | 8.86 0.23 2.67% | 9.22 0.36 4.06% | 9.11 -0.11 -1.19% | 9.05 -0.06 -0.66% | 9.10 0.05 0.55% | 9.33 0.23 2.53% | 9.01 | |||||||||
12 月 | 9.80 0.47 5.04% | 10.10 0.3 3.06% | 9.91 -0.19 -1.88% | 9.70 -0.21 -2.12% | 9.60 -0.1 -1.03% | 9.60 0 0% | 9.53 -0.07 -0.73% | 9.89 0.36 3.78% | 10.40 0.51 5.16% | 10.05 -0.35 -3.37% | 9.74 -0.31 -3.08% | 9.71 -0.03 -0.31% | 9.71 0 0% | 9.83 0.12 1.24% | 9.63 -0.2 -2.03% | 9.87 0.24 2.49% | 9.89 0.02 0.2% | 10.00 0.11 1.11% | 10.00 0 0% | 10.00 0 0% | 9.90 -0.1 -1% | 9.84 |
說明:最高漲幅:6.98%最低跌幅:-6.94% 最高價:18.00最低價:8.23平均價:12.19,灰色底表示週末,漲131天(43.72)元,跌148天(-47.77)元,平盤30天
7%=19,6%=5,5%=7,4%=9,3%=18,2%=17,1%=35,0%=51,-0%=6,-1%=10,-2%=10,-3%=11,-4%=12,-5%=21,-6%=30,-7%=48,
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 | 4934 | 235658 | 129 | 2657999 | 11.45 | 11.60 | 11.05 | 11.15 | 0.00 | 0% | 11.15 | 16 | 11.20 | 2 | 0.00 |
2012-01-03 | 4934 | 550416 | 227 | 6346084 | 11.20 | 11.75 | 11.20 | 11.45 | 0.30 | 2.69% | 11.40 | 19 | 11.45 | 13 | 0.00 |
2012-01-04 | 4934 | 522518 | 229 | 6077703 | 11.55 | 11.85 | 11.40 | 11.50 | 0.05 | 0.44% | 11.50 | 7 | 11.60 | 8 | 0.00 |
2012-01-05 | 4934 | 213320 | 112 | 2466779 | 11.60 | 11.70 | 11.50 | 11.50 | 0.00 | 0% | 11.50 | 26 | 11.55 | 3 | 0.00 |
2012-01-06 | 4934 | 235989 | 117 | 2732672 | 11.60 | 11.70 | 11.50 | 11.55 | 0.05 | 0.43% | 11.55 | 6 | 11.70 | 11 | 0.00 |
2012-01-09 | 4934 | 269197 | 106 | 3102923 | 11.50 | 11.60 | 11.45 | 11.45 | 0.10 | -0.87% | 11.45 | 12 | 11.50 | 2 | 0.00 |
2012-01-10 | 4934 | 185406 | 83 | 2127718 | 11.45 | 11.60 | 11.35 | 11.55 | 0.10 | 0.87% | 11.40 | 17 | 11.55 | 6 | 0.00 |
2012-01-11 | 4934 | 132551 | 91 | 1509024 | 11.55 | 11.55 | 11.35 | 11.40 | 0.15 | -1.3% | 11.35 | 20 | 11.45 | 8 | 0.00 |
2012-01-12 | 4934 | 289795 | 114 | 3356311 | 11.65 | 11.90 | 11.40 | 11.40 | 0.00 | 0% | 11.40 | 12 | 11.45 | 18 | 0.00 |
2012-01-13 | 4934 | 211991 | 91 | 2386798 | 11.40 | 11.50 | 11.10 | 11.15 | 0.25 | -2.19% | 11.15 | 7 | 11.20 | 1 | 0.00 |
2012-01-16 | 4934 | 178126 | 83 | 1974872 | 11.30 | 11.30 | 10.90 | 11.05 | 0.10 | -0.9% | 11.00 | 9 | 11.05 | 21 | 0.00 |
2012-01-17 | 4934 | 192160 | 99 | 2184893 | 11.30 | 11.50 | 11.10 | 11.35 | 0.30 | 2.71% | 11.35 | 5 | 11.40 | 1 | 0.00 |
2012-01-18 | 4934 | 432990 | 192 | 5022334 | 11.35 | 11.95 | 11.30 | 11.55 | 0.20 | 1.76% | 11.50 | 6 | 11.55 | 1 | 0.00 |
2012-01-30 | 4934 | 625270 | 227 | 7579543 | 11.95 | 12.35 | 11.70 | 12.35 | 0.80 | 6.93% | 12.30 | 4 | 12.35 | 18 | 0.00 |
2012-01-31 | 4934 | 806059 | 313 | 10550767 | 12.25 | 13.20 | 12.25 | 13.20 | 0.85 | 6.88% | 13.20 | 61 | 0.00 | 0 | 0.00 |
2012-02-01 | 4934 | 1348877 | 458 | 18467413 | 13.50 | 14.00 | 13.20 | 13.95 | 0.75 | 5.68% | 13.80 | 5 | 13.95 | 1 | 0.00 |
2012-02-02 | 4934 | 2180340 | 634 | 32239389 | 14.50 | 14.90 | 14.50 | 14.80 | 0.85 | 6.09% | 14.75 | 10 | 14.80 | 7 | 0.00 |
2012-02-03 | 4934 | 1713208 | 572 | 25559763 | 14.60 | 15.55 | 14.20 | 15.35 | 0.55 | 3.72% | 15.20 | 20 | 15.35 | 19 | 0.00 |
2012-02-04 | 4934 | 974956 | 422 | 14539753 | 15.30 | 15.40 | 14.50 | 14.60 | 0.75 | -4.89% | 14.55 | 8 | 14.60 | 2 | 0.00 |
2012-02-06 | 4934 | 1247722 | 433 | 18377938 | 14.20 | 15.20 | 14.10 | 14.70 | 0.10 | 0.68% | 14.70 | 2 | 14.75 | 10 | 0.00 |
2012-02-07 | 4934 | 724252 | 293 | 10365613 | 14.50 | 14.70 | 14.10 | 14.10 | 0.60 | -4.08% | 14.10 | 20 | 14.20 | 15 | 0.00 |
2012-02-08 | 4934 | 906225 | 411 | 12972584 | 14.50 | 14.55 | 13.90 | 14.50 | 0.40 | 2.84% | 14.50 | 60 | 14.55 | 14 | 0.00 |
2012-02-09 | 4934 | 1590511 | 551 | 23713559 | 14.50 | 15.20 | 14.50 | 15.05 | 0.55 | 3.79% | 15.00 | 3 | 15.05 | 21 | 0.00 |
2012-02-10 | 4934 | 2247638 | 598 | 35839568 | 15.20 | 16.10 | 15.20 | 16.10 | 1.05 | 6.98% | 16.10 | 419 | 0.00 | 0 | 0.00 |
2012-02-13 | 4934 | 954930 | 281 | 16424790 | 17.20 | 17.20 | 17.20 | 17.20 | 1.10 | 6.83% | 17.20 | 1467 | 0.00 | 0 | 0.00 |
2012-02-14 | 4934 | 4070592 | 1435 | 73699085 | 18.40 | 18.40 | 17.20 | 17.85 | 0.65 | 3.78% | 17.80 | 23 | 17.85 | 40 | 0.00 |
2012-02-15 | 4934 | 2091442 | 828 | 36092589 | 16.65 | 17.95 | 16.65 | 17.60 | 0.25 | -1.4% | 17.60 | 7 | 17.65 | 25 | 0.00 |
2012-02-16 | 4934 | 1449403 | 619 | 25797513 | 17.30 | 18.20 | 17.30 | 17.50 | 0.10 | -0.57% | 17.45 | 13 | 17.50 | 15 | 0.00 |
2012-02-17 | 4934 | 1346229 | 571 | 23157093 | 17.70 | 18.10 | 16.70 | 17.20 | 0.30 | -1.71% | 17.00 | 7 | 17.20 | 4 | 0.00 |
2012-02-20 | 4934 | 1064566 | 580 | 18362581 | 17.60 | 17.65 | 16.70 | 17.30 | 0.10 | 0.58% | 17.25 | 14 | 17.30 | 38 | 0.00 |
2012-02-21 | 4934 | 994117 | 516 | 17240181 | 17.00 | 17.70 | 17.00 | 17.40 | 0.10 | 0.58% | 17.40 | 12 | 17.45 | 2 | 0.00 |
2012-02-22 | 4934 | 2232461 | 923 | 40421896 | 17.40 | 18.50 | 17.40 | 18.00 | 0.60 | 3.45% | 17.95 | 10 | 18.00 | 15 | 0.00 |
2012-02-23 | 4934 | 1258558 | 585 | 22178951 | 18.00 | 18.10 | 17.25 | 17.50 | 0.50 | -2.78% | 17.40 | 22 | 17.50 | 1 | 0.00 |
2012-02-24 | 4934 | 1956660 | 858 | 32502972 | 17.20 | 17.50 | 16.30 | 16.50 | 1.00 | -5.71% | 16.40 | 20 | 16.50 | 2 | 0.00 |
2012-02-29 | 4934 | 1321130 | 730 | 20897699 | 16.35 | 16.50 | 15.50 | 15.80 | 0.70 | -4.24% | 15.80 | 13 | 15.85 | 5 | 0.00 |
2012-03-01 | 4934 | 720151 | 491 | 11371333 | 15.80 | 16.05 | 15.60 | 15.80 | 0.00 | 0% | 15.75 | 1 | 15.80 | 20 | 0.00 |
2012-03-02 | 4934 | 1494003 | 725 | 23584995 | 15.90 | 16.15 | 15.50 | 16.00 | 0.20 | 1.27% | 15.90 | 20 | 16.00 | 1 | 0.00 |
2012-03-03 | 4934 | 1014794 | 412 | 15979262 | 15.90 | 15.95 | 15.60 | 15.60 | 0.00 | -2.5% | 15.60 | 20 | 15.70 | 5 | 0.00 |
2012-03-05 | 4934 | 696402 | 388 | 10890859 | 15.60 | 15.95 | 15.40 | 15.40 | 0.20 | -1.28% | 15.40 | 11 | 15.45 | 9 | 0.00 |
2012-03-06 | 4934 | 1183618 | 527 | 17301528 | 15.40 | 15.40 | 14.35 | 14.55 | 0.85 | -5.52% | 14.55 | 14 | 14.60 | 18 | 0.00 |
2012-03-07 | 4934 | 603482 | 317 | 8744636 | 14.10 | 14.80 | 14.00 | 14.70 | 0.15 | 1.03% | 14.70 | 12 | 14.75 | 1 | 0.00 |
2012-03-08 | 4934 | 359450 | 190 | 5299560 | 14.80 | 14.90 | 14.55 | 14.80 | 0.10 | 0.68% | 14.70 | 16 | 14.80 | 17 | 0.00 |
2012-03-09 | 4934 | 653470 | 294 | 9908565 | 14.80 | 15.30 | 14.80 | 15.20 | 0.40 | 2.7% | 15.15 | 28 | 15.20 | 3 | 0.00 |
2012-03-12 | 4934 | 697660 | 338 | 10493518 | 15.30 | 15.30 | 14.80 | 14.80 | 0.40 | -2.63% | 14.80 | 15 | 14.90 | 1 | 0.00 |
2012-03-13 | 4934 | 642820 | 323 | 9582666 | 14.90 | 15.10 | 14.80 | 14.90 | 0.10 | 0.68% | 14.90 | 2 | 14.95 | 5 | 0.00 |
2012-03-14 | 4934 | 1008981 | 472 | 15126159 | 15.20 | 15.20 | 14.75 | 15.15 | 0.25 | 1.68% | 15.10 | 104 | 15.15 | 16 | 0.00 |
2012-03-15 | 4934 | 642818 | 364 | 9574973 | 15.15 | 15.15 | 14.80 | 14.85 | 0.30 | -1.98% | 14.80 | 97 | 14.85 | 1 | 0.00 |
2012-03-16 | 4934 | 1007579 | 499 | 15137335 | 14.95 | 15.25 | 14.85 | 15.00 | 0.15 | 1.01% | 15.00 | 55 | 15.05 | 37 | 0.00 |
2012-03-19 | 4934 | 830593 | 303 | 12397145 | 14.90 | 15.00 | 14.85 | 14.90 | 0.10 | -0.67% | 14.90 | 20 | 14.95 | 3 | 0.00 |
2012-03-20 | 4934 | 373667 | 189 | 5577537 | 15.00 | 15.15 | 14.75 | 14.80 | 0.10 | -0.67% | 14.75 | 15 | 14.80 | 7 | 0.00 |
2012-03-21 | 4934 | 405262 | 220 | 5936980 | 14.90 | 14.90 | 14.55 | 14.55 | 0.25 | -1.69% | 14.55 | 26 | 14.70 | 1 | 0.00 |
2012-03-22 | 4934 | 255493 | 170 | 3687467 | 14.50 | 14.55 | 14.30 | 14.35 | 0.20 | -1.37% | 14.35 | 2 | 14.50 | 3 | 0.00 |
2012-03-23 | 4934 | 314081 | 167 | 4588425 | 14.30 | 14.85 | 14.30 | 14.65 | 0.30 | 2.09% | 14.60 | 4 | 14.65 | 3 | 0.00 |
2012-03-26 | 4934 | 208718 | 124 | 3055384 | 14.75 | 14.80 | 14.55 | 14.55 | 0.10 | -0.68% | 14.55 | 13 | 14.65 | 27 | 0.00 |
2012-03-27 | 4934 | 1044320 | 571 | 14686789 | 14.40 | 14.45 | 13.80 | 13.85 | 0.70 | -4.81% | 13.80 | 35 | 13.85 | 7 | 0.00 |
2012-03-28 | 4934 | 1297419 | 692 | 17252751 | 13.70 | 13.80 | 13.05 | 13.10 | 0.75 | -5.42% | 13.10 | 49 | 13.20 | 19 | 0.00 |
2012-03-29 | 4934 | 1264540 | 584 | 15615492 | 12.95 | 12.95 | 12.20 | 12.20 | 0.90 | -6.87% | 12.20 | 12 | 12.25 | 31 | 0.00 |
2012-03-30 | 4934 | 777720 | 383 | 9423628 | 11.70 | 12.55 | 11.70 | 12.40 | 0.20 | 1.64% | 12.40 | 27 | 12.50 | 4 | 0.00 |
2012-04-02 | 4934 | 260360 | 175 | 3267563 | 12.40 | 12.80 | 12.30 | 12.30 | 0.10 | -0.81% | 12.30 | 19 | 12.35 | 1 | 0.00 |
2012-04-03 | 4934 | 632000 | 362 | 7403998 | 11.90 | 12.30 | 11.45 | 11.45 | 0.85 | -6.91% | 0.00 | 0 | 11.45 | 84 | 0.00 |
2012-04-05 | 4934 | 917838 | 387 | 10026450 | 11.00 | 11.20 | 10.65 | 11.10 | 0.35 | -3.06% | 11.05 | 21 | 11.10 | 3 | 0.00 |
2012-04-06 | 4934 | 547721 | 259 | 6272882 | 11.05 | 11.60 | 11.05 | 11.45 | 0.35 | 3.15% | 11.45 | 11 | 11.50 | 12 | 0.00 |
2012-04-09 | 4934 | 444035 | 190 | 4995839 | 11.00 | 11.55 | 10.80 | 11.30 | 0.15 | -1.31% | 11.25 | 1 | 11.30 | 11 | 0.00 |
2012-04-10 | 4934 | 423729 | 173 | 4851810 | 11.45 | 11.60 | 11.35 | 11.40 | 0.10 | 0.88% | 11.30 | 32 | 11.40 | 20 | 0.00 |
2012-04-11 | 4934 | 552370 | 278 | 6437401 | 11.05 | 12.00 | 11.05 | 12.00 | 0.60 | 5.26% | 11.95 | 3 | 12.00 | 28 | 0.00 |
2012-04-12 | 4934 | 587714 | 320 | 7227229 | 12.00 | 12.50 | 11.95 | 12.40 | 0.40 | 3.33% | 12.40 | 46 | 12.45 | 11 | 0.00 |
2012-04-13 | 4934 | 776387 | 365 | 9723640 | 12.65 | 12.85 | 12.25 | 12.25 | 0.15 | -1.21% | 12.25 | 17 | 12.35 | 3 | 0.00 |
2012-04-16 | 4934 | 390165 | 201 | 4556412 | 11.50 | 11.85 | 11.50 | 11.60 | 0.65 | -5.31% | 11.55 | 10 | 11.60 | 14 | 0.00 |
2012-04-17 | 4934 | 468532 | 207 | 5299984 | 11.80 | 11.80 | 11.00 | 11.10 | 0.50 | -4.31% | 11.10 | 25 | 11.15 | 11 | 0.00 |
2012-04-18 | 4934 | 438218 | 212 | 4905902 | 11.40 | 11.40 | 11.05 | 11.05 | 0.05 | -0.45% | 11.05 | 20 | 11.20 | 6 | 0.00 |
2012-04-19 | 4934 | 191991 | 111 | 2121249 | 11.05 | 11.20 | 10.90 | 11.10 | 0.05 | 0.45% | 11.05 | 3 | 11.10 | 9 | 0.00 |
2012-04-20 | 4934 | 242120 | 133 | 2694944 | 11.20 | 11.30 | 10.90 | 10.95 | 0.15 | -1.35% | 10.95 | 9 | 11.00 | 4 | 0.00 |
2012-04-23 | 4934 | 440810 | 192 | 4695747 | 10.95 | 11.00 | 10.25 | 10.35 | 0.60 | -5.48% | 10.35 | 6 | 10.40 | 16 | 0.00 |
2012-04-24 | 4934 | 310187 | 161 | 3246029 | 10.35 | 10.70 | 10.20 | 10.60 | 0.25 | 2.42% | 10.60 | 6 | 10.65 | 12 | 0.00 |
2012-04-25 | 4934 | 187360 | 108 | 1985741 | 10.30 | 10.75 | 10.30 | 10.75 | 0.15 | 1.42% | 10.70 | 1 | 10.75 | 4 | 0.00 |
2012-04-26 | 4934 | 277458 | 126 | 3015773 | 10.85 | 11.00 | 10.75 | 10.75 | 0.00 | 0% | 10.75 | 29 | 10.80 | 2 | 0.00 |
2012-04-27 | 4934 | 243000 | 123 | 2585250 | 10.75 | 10.95 | 10.40 | 10.40 | 0.35 | -3.26% | 10.40 | 51 | 10.55 | 4 | 0.00 |
2012-04-30 | 4934 | 163863 | 94 | 1725596 | 10.65 | 10.65 | 10.40 | 10.65 | 0.25 | 2.4% | 10.65 | 11 | 10.70 | 11 | 0.00 |
2012-05-02 | 4934 | 319202 | 171 | 3511822 | 10.90 | 11.15 | 10.70 | 11.00 | 0.35 | 3.29% | 11.00 | 30 | 11.05 | 3 | 0.00 |
2012-05-03 | 4934 | 233000 | 106 | 2525800 | 10.90 | 11.00 | 10.70 | 10.75 | 0.25 | -2.27% | 10.75 | 10 | 10.80 | 16 | 0.00 |
2012-05-04 | 4934 | 733509 | 341 | 8370853 | 10.60 | 11.50 | 10.60 | 11.50 | 0.75 | 6.98% | 11.50 | 341 | 0.00 | 0 | 0.00 |
2012-05-07 | 4934 | 1060856 | 462 | 12425572 | 11.40 | 12.20 | 11.20 | 12.10 | 0.60 | 5.22% | 12.10 | 27 | 12.15 | 5 | 0.00 |
2012-05-08 | 4934 | 616000 | 276 | 7519600 | 12.50 | 12.50 | 12.00 | 12.25 | 0.15 | 1.24% | 12.25 | 8 | 12.30 | 27 | 0.00 |
2012-05-09 | 4934 | 1402109 | 575 | 17871576 | 12.20 | 13.10 | 12.00 | 13.10 | 0.85 | 6.94% | 13.10 | 159 | 0.00 | 0 | 0.00 |
2012-05-10 | 4934 | 1445090 | 644 | 18583060 | 13.00 | 13.20 | 12.60 | 12.60 | 0.50 | -3.82% | 12.60 | 7 | 12.65 | 3 | 0.00 |
2012-05-11 | 4934 | 569770 | 290 | 7042046 | 12.60 | 12.70 | 12.10 | 12.20 | 0.40 | -3.17% | 12.20 | 18 | 12.30 | 13 | 0.00 |
2012-05-14 | 4934 | 505100 | 254 | 5894698 | 12.10 | 12.20 | 11.40 | 11.40 | 0.80 | -6.56% | 11.40 | 28 | 11.55 | 11 | 0.00 |
2012-05-15 | 4934 | 322000 | 178 | 3658350 | 11.20 | 11.60 | 11.10 | 11.50 | 0.10 | 0.88% | 11.50 | 27 | 11.55 | 1 | 0.00 |
2012-05-16 | 4934 | 325000 | 169 | 3705250 | 11.50 | 11.70 | 11.20 | 11.40 | 0.10 | -0.87% | 11.35 | 12 | 11.40 | 3 | 0.00 |
2012-05-17 | 4934 | 345090 | 158 | 3944298 | 11.50 | 11.65 | 11.20 | 11.45 | 0.05 | 0.44% | 11.45 | 17 | 11.55 | 4 | 0.00 |
2012-05-18 | 4934 | 354210 | 192 | 4026101 | 11.40 | 11.70 | 11.00 | 11.05 | 0.40 | -3.49% | 11.00 | 20 | 11.05 | 5 | 0.00 |
2012-05-21 | 4934 | 393537 | 173 | 4598636 | 11.25 | 11.80 | 11.25 | 11.80 | 0.75 | 6.79% | 11.80 | 2318 | 0.00 | 0 | 0.00 |
2012-05-22 | 4934 | 1005252 | 451 | 12464273 | 12.60 | 12.60 | 12.00 | 12.30 | 0.50 | 4.24% | 12.30 | 9 | 12.35 | 8 | 0.00 |
2012-05-23 | 4934 | 630480 | 275 | 7770399 | 12.25 | 12.50 | 12.05 | 12.30 | 0.00 | 0% | 12.30 | 18 | 12.35 | 1 | 0.00 |
2012-05-24 | 4934 | 612400 | 306 | 7352390 | 12.20 | 12.50 | 11.65 | 11.65 | 0.65 | -5.28% | 11.65 | 33 | 11.70 | 16 | 0.00 |
2012-05-25 | 4934 | 1633981 | 615 | 20292658 | 12.40 | 12.45 | 12.05 | 12.45 | 0.80 | 6.87% | 12.45 | 130 | 0.00 | 0 | 0.00 |
2012-05-28 | 4934 | 1859361 | 638 | 24342450 | 12.95 | 13.30 | 12.70 | 13.30 | 0.85 | 6.83% | 13.30 | 726 | 0.00 | 0 | 0.00 |
2012-05-29 | 4934 | 1106457 | 410 | 15665587 | 14.15 | 14.20 | 14.00 | 14.20 | 0.90 | 6.77% | 14.20 | 1089 | 0.00 | 0 | 0.00 |
2012-05-30 | 4934 | 4231610 | 1742 | 61162695 | 14.75 | 14.80 | 14.00 | 14.15 | 0.05 | -0.35% | 14.15 | 17 | 14.20 | 88 | 0.00 |
2012-05-31 | 4934 | 3498317 | 1509 | 50870184 | 13.75 | 15.10 | 13.70 | 15.10 | 0.95 | 6.71% | 15.10 | 3347 | 0.00 | 0 | 0.00 |
2012-06-01 | 4934 | 6057186 | 2521 | 92910195 | 15.20 | 15.90 | 14.50 | 14.55 | 0.55 | -3.64% | 14.55 | 22 | 14.60 | 22 | 0.00 |
2012-06-04 | 4934 | 1748237 | 663 | 23774459 | 13.80 | 14.00 | 13.55 | 13.55 | 1.00 | -6.87% | 0.00 | 0 | 13.55 | 429 | 0.00 |
2012-06-05 | 4934 | 2837360 | 1134 | 38541192 | 13.55 | 14.00 | 13.10 | 13.45 | 0.10 | -0.74% | 13.45 | 8 | 13.50 | 21 | 0.00 |
2012-06-06 | 4934 | 1745278 | 613 | 24712733 | 13.90 | 14.35 | 13.65 | 14.35 | 0.90 | 6.69% | 14.35 | 4569 | 0.00 | 0 | 0.00 |
2012-06-07 | 4934 | 4765790 | 1811 | 71307032 | 15.35 | 15.35 | 14.50 | 14.60 | 0.25 | 1.74% | 14.60 | 10 | 14.65 | 18 | 0.00 |
2012-06-08 | 4934 | 1633540 | 751 | 23417690 | 14.40 | 14.70 | 14.05 | 14.15 | 0.45 | -3.08% | 14.10 | 57 | 14.20 | 7 | 0.00 |
2012-06-11 | 4934 | 4134035 | 1428 | 62065125 | 14.70 | 15.10 | 14.70 | 15.10 | 0.95 | 6.71% | 15.10 | 381 | 0.00 | 0 | 0.00 |
2012-06-12 | 4934 | 2801000 | 1043 | 41745850 | 14.80 | 15.15 | 14.65 | 15.05 | 0.05 | -0.33% | 15.05 | 87 | 15.10 | 153 | 0.00 |
2012-06-13 | 4934 | 4242936 | 1945 | 66614917 | 15.80 | 16.05 | 15.35 | 15.40 | 0.35 | 2.33% | 15.40 | 47 | 15.45 | 16 | 0.00 |
2012-06-14 | 4934 | 1888901 | 971 | 28917774 | 15.60 | 15.70 | 14.90 | 15.00 | 0.40 | -2.6% | 15.00 | 13 | 15.10 | 9 | 0.00 |
2012-06-15 | 4934 | 1705051 | 794 | 25778512 | 15.05 | 15.35 | 14.95 | 15.05 | 0.05 | 0.33% | 15.05 | 11 | 15.10 | 2 | 0.00 |
2012-06-18 | 4934 | 2844974 | 1107 | 43356160 | 15.70 | 15.70 | 14.95 | 15.00 | 0.05 | -0.33% | 15.00 | 75 | 15.05 | 25 | 0.00 |
2012-06-19 | 4934 | 4056245 | 1668 | 62525197 | 15.05 | 15.70 | 15.05 | 15.20 | 0.20 | 1.33% | 15.20 | 109 | 15.25 | 21 | 0.00 |
2012-06-20 | 4934 | 2136720 | 897 | 32041416 | 15.40 | 15.40 | 14.75 | 14.75 | 0.45 | -2.96% | 14.75 | 17 | 14.80 | 1 | 0.00 |
2012-06-21 | 4934 | 1292616 | 604 | 18996831 | 14.75 | 14.95 | 14.50 | 14.55 | 0.20 | -1.36% | 14.55 | 20 | 14.60 | 3 | 0.00 |
2012-06-22 | 4934 | 1067795 | 506 | 15264326 | 14.15 | 14.50 | 14.05 | 14.50 | 0.05 | -0.34% | 14.50 | 19 | 14.55 | 80 | 0.00 |
2012-06-25 | 4934 | 3997419 | 1485 | 60447466 | 14.50 | 15.40 | 14.40 | 15.30 | 0.80 | 5.52% | 15.30 | 15 | 15.35 | 67 | 0.00 |
2012-06-26 | 4934 | 2075295 | 972 | 30824426 | 15.25 | 15.25 | 14.50 | 14.65 | 0.65 | -4.25% | 14.60 | 51 | 14.70 | 1 | 0.00 |
2012-06-27 | 4934 | 1708467 | 629 | 25374430 | 14.65 | 15.10 | 14.65 | 14.85 | 0.20 | 1.37% | 14.80 | 3 | 14.85 | 30 | 0.00 |
2012-06-28 | 4934 | 1747726 | 743 | 25451857 | 15.05 | 15.05 | 14.20 | 14.30 | 0.55 | -3.7% | 14.30 | 20 | 14.35 | 9 | 0.00 |
2012-06-29 | 4934 | 3437230 | 1395 | 50752027 | 14.30 | 15.20 | 14.15 | 14.80 | 0.50 | 3.5% | 14.80 | 35 | 14.85 | 12 | 0.00 |
2012-07-02 | 4934 | 1449779 | 632 | 21352551 | 15.00 | 15.00 | 14.60 | 14.70 | 0.10 | -0.68% | 14.65 | 15 | 14.70 | 13 | 0.00 |
2012-07-03 | 4934 | 781605 | 376 | 11497902 | 14.90 | 14.90 | 14.55 | 14.65 | 0.05 | -0.34% | 14.65 | 20 | 14.70 | 33 | 0.00 |
2012-07-04 | 4934 | 2129091 | 901 | 31877851 | 15.00 | 15.15 | 14.80 | 14.85 | 0.20 | 1.37% | 14.85 | 8 | 14.90 | 9 | 0.00 |
2012-07-05 | 4934 | 911112 | 446 | 13477196 | 14.80 | 15.00 | 14.65 | 14.65 | 0.20 | -1.35% | 14.65 | 4 | 14.70 | 8 | 0.00 |
2012-07-06 | 4934 | 760500 | 368 | 11028824 | 14.65 | 14.80 | 14.35 | 14.35 | 0.30 | -2.05% | 14.35 | 10 | 14.40 | 8 | 0.00 |
2012-07-09 | 4934 | 522552 | 260 | 7544219 | 14.25 | 14.55 | 14.25 | 14.35 | 0.00 | 0% | 14.35 | 34 | 14.40 | 5 | 0.00 |
2012-07-10 | 4934 | 1702540 | 713 | 25024728 | 14.50 | 14.95 | 14.40 | 14.60 | 0.25 | 1.74% | 14.55 | 43 | 14.60 | 38 | 0.00 |
2012-07-11 | 4934 | 759270 | 306 | 10948019 | 14.50 | 14.60 | 14.30 | 14.40 | 0.20 | -1.37% | 14.40 | 72 | 14.45 | 22 | 0.00 |
2012-07-12 | 4934 | 1195590 | 492 | 16676751 | 14.40 | 14.50 | 13.40 | 13.70 | 0.70 | -4.86% | 13.65 | 16 | 13.70 | 6 | 0.00 |
2012-07-13 | 4934 | 1702400 | 623 | 22160399 | 13.70 | 13.70 | 12.75 | 12.75 | 0.95 | -6.93% | 0.00 | 0 | 12.75 | 18 | 0.00 |
2012-07-16 | 4934 | 1514400 | 534 | 18412860 | 12.75 | 12.75 | 11.90 | 11.95 | 0.80 | -6.27% | 11.95 | 3 | 12.00 | 7 | 0.00 |
2012-07-17 | 4934 | 1756940 | 654 | 21270074 | 11.90 | 12.30 | 11.85 | 12.15 | 0.20 | 1.67% | 12.15 | 38 | 12.25 | 16 | 0.00 |
2012-07-18 | 4934 | 1504321 | 525 | 18398383 | 12.20 | 12.45 | 12.00 | 12.00 | 0.15 | -1.23% | 12.00 | 14 | 12.05 | 11 | 0.00 |
2012-07-19 | 4934 | 1099180 | 395 | 13289868 | 12.25 | 12.30 | 11.95 | 12.15 | 0.15 | 1.25% | 12.15 | 2 | 12.20 | 64 | 0.00 |
2012-07-20 | 4934 | 1395000 | 518 | 17298600 | 12.15 | 12.60 | 12.15 | 12.25 | 0.10 | 0.82% | 12.25 | 115 | 12.30 | 12 | 0.00 |
2012-07-23 | 4934 | 680000 | 291 | 8056700 | 12.20 | 12.20 | 11.70 | 11.75 | 0.50 | -4.08% | 11.75 | 13 | 11.80 | 10 | 0.00 |
2012-07-24 | 4934 | 721554 | 312 | 8228903 | 11.75 | 11.80 | 11.10 | 11.35 | 0.40 | -3.4% | 11.35 | 3 | 11.40 | 9 | 0.00 |
2012-07-25 | 4934 | 632000 | 288 | 7255950 | 11.20 | 11.65 | 11.15 | 11.35 | 0.00 | 0% | 11.30 | 16 | 11.35 | 3 | 0.00 |
2012-07-26 | 4934 | 367750 | 191 | 4225625 | 11.55 | 11.60 | 11.40 | 11.50 | 0.15 | 1.32% | 11.50 | 11 | 11.55 | 34 | 0.00 |
2012-07-27 | 4934 | 904270 | 348 | 10635908 | 11.70 | 11.90 | 11.55 | 11.70 | 0.20 | 1.74% | 11.70 | 18 | 11.75 | 14 | 0.00 |
2012-07-30 | 4934 | 329004 | 158 | 3814696 | 11.80 | 11.80 | 11.50 | 11.50 | 0.20 | -1.71% | 11.50 | 17 | 11.55 | 5 | 0.00 |
2012-07-31 | 4934 | 543054 | 217 | 6318783 | 11.35 | 11.75 | 11.35 | 11.75 | 0.25 | 2.17% | 11.70 | 2 | 11.75 | 47 | 0.00 |
2012-08-01 | 4934 | 1124620 | 391 | 13388978 | 11.70 | 12.10 | 11.65 | 11.80 | 0.05 | 0.43% | 11.80 | 17 | 11.90 | 22 | 0.00 |
2012-08-03 | 4934 | 362008 | 176 | 4228092 | 11.80 | 11.90 | 11.55 | 11.60 | 0.20 | -1.69% | 11.55 | 14 | 11.65 | 12 | 0.00 |
2012-08-06 | 4934 | 986090 | 341 | 11463917 | 11.70 | 11.90 | 11.30 | 11.30 | 0.30 | -2.59% | 11.30 | 45 | 11.35 | 2 | 0.00 |
2012-08-07 | 4934 | 1132287 | 282 | 12826418 | 11.30 | 11.50 | 11.00 | 11.10 | 0.20 | -1.77% | 11.05 | 25 | 11.10 | 6 | 0.00 |
2012-08-08 | 4934 | 963991 | 362 | 10704651 | 11.00 | 11.30 | 10.70 | 11.10 | 0.00 | 0% | 11.10 | 9 | 11.15 | 18 | 0.00 |
2012-08-09 | 4934 | 898680 | 331 | 10218517 | 11.10 | 11.50 | 11.10 | 11.45 | 0.35 | 3.15% | 11.45 | 6 | 11.50 | 43 | 0.00 |
2012-08-10 | 4934 | 922450 | 328 | 10820696 | 11.60 | 11.95 | 11.45 | 11.65 | 0.20 | 1.75% | 11.65 | 8 | 11.70 | 6 | 0.00 |
2012-08-13 | 4934 | 1447270 | 694 | 16595228 | 11.75 | 11.85 | 11.35 | 11.45 | 0.20 | -1.72% | 11.40 | 55 | 11.45 | 19 | 0.00 |
2012-08-14 | 4934 | 1843744 | 762 | 21099842 | 11.55 | 11.65 | 11.35 | 11.45 | 0.00 | 0% | 11.40 | 21 | 11.45 | 18 | 0.00 |
2012-08-15 | 4934 | 1494637 | 589 | 17083515 | 11.55 | 11.65 | 11.25 | 11.25 | 0.20 | -1.75% | 11.25 | 6 | 11.35 | 7 | 0.00 |
2012-08-16 | 4934 | 3056341 | 1164 | 34536818 | 11.30 | 11.55 | 11.10 | 11.30 | 0.05 | 0.44% | 11.25 | 31 | 11.30 | 1 | 0.00 |
2012-08-17 | 4934 | 1482210 | 497 | 16941600 | 11.35 | 11.55 | 11.30 | 11.30 | 0.00 | 0% | 11.30 | 159 | 11.40 | 22 | 0.00 |
2012-08-20 | 4934 | 2550090 | 780 | 29543189 | 11.40 | 11.80 | 11.40 | 11.55 | 0.25 | 2.21% | 11.55 | 71 | 11.60 | 20 | 0.00 |
2012-08-21 | 4934 | 3179340 | 761 | 38366144 | 11.65 | 12.35 | 11.65 | 12.35 | 0.80 | 6.93% | 12.35 | 4173 | 0.00 | 0 | 0.00 |
2012-08-22 | 4934 | 5005502 | 1526 | 63199424 | 12.60 | 12.95 | 12.40 | 12.40 | 0.05 | 0.4% | 12.40 | 21 | 12.45 | 1 | 0.00 |
2012-08-23 | 4934 | 2150355 | 771 | 25824674 | 12.35 | 12.35 | 11.90 | 11.90 | 0.50 | -4.03% | 11.90 | 84 | 12.00 | 2 | 0.00 |
2012-08-24 | 4934 | 1697813 | 549 | 20585345 | 12.00 | 12.30 | 12.00 | 12.05 | 0.15 | 1.26% | 12.05 | 2 | 12.15 | 40 | 0.00 |
2012-08-27 | 4934 | 789623 | 287 | 9428850 | 12.15 | 12.25 | 11.80 | 11.90 | 0.15 | -1.24% | 11.90 | 8 | 11.95 | 33 | 0.00 |
2012-08-28 | 4934 | 879939 | 341 | 10433629 | 12.00 | 12.10 | 11.70 | 11.70 | 0.20 | -1.68% | 11.70 | 97 | 11.75 | 5 | 0.00 |
2012-08-29 | 4934 | 693387 | 265 | 8117995 | 11.70 | 11.90 | 11.60 | 11.75 | 0.05 | 0.43% | 11.70 | 21 | 11.80 | 30 | 0.00 |
2012-08-30 | 4934 | 1371774 | 463 | 16329544 | 11.70 | 12.05 | 11.65 | 11.75 | 0.00 | 0% | 11.75 | 93 | 11.80 | 29 | 0.00 |
2012-08-31 | 4934 | 1022386 | 232 | 11960784 | 11.70 | 11.80 | 11.60 | 11.65 | 0.10 | -0.85% | 11.65 | 19 | 11.70 | 1 | 0.00 |
2012-09-03 | 4934 | 487095 | 186 | 5693600 | 11.70 | 11.80 | 11.65 | 11.70 | 0.05 | 0.43% | 11.65 | 36 | 11.70 | 21 | 0.00 |
2012-09-04 | 4934 | 1964570 | 669 | 23656140 | 11.80 | 12.30 | 11.75 | 12.00 | 0.30 | 2.56% | 12.00 | 44 | 12.05 | 2 | 0.00 |
2012-09-05 | 4934 | 958047 | 343 | 11513711 | 12.20 | 12.20 | 11.85 | 11.85 | 0.15 | -1.25% | 11.85 | 13 | 11.95 | 16 | 0.00 |
2012-09-06 | 4934 | 3001730 | 1059 | 36715730 | 11.90 | 12.55 | 11.85 | 12.30 | 0.45 | 3.8% | 12.30 | 58 | 12.40 | 18 | 0.00 |
2012-09-07 | 4934 | 1465280 | 522 | 18022180 | 12.50 | 12.60 | 12.10 | 12.10 | 0.20 | -1.63% | 12.10 | 43 | 12.15 | 3 | 0.00 |
2012-09-10 | 4934 | 942469 | 335 | 11429323 | 12.15 | 12.30 | 12.05 | 12.10 | 0.00 | 0% | 12.10 | 22 | 12.20 | 97 | 0.00 |
2012-09-11 | 4934 | 3834118 | 1227 | 48260777 | 12.20 | 12.90 | 12.20 | 12.65 | 0.55 | 4.55% | 12.60 | 90 | 12.65 | 39 | 0.00 |
2012-09-12 | 4934 | 1532411 | 515 | 19225996 | 12.65 | 12.65 | 12.45 | 12.50 | 0.15 | -1.19% | 12.50 | 28 | 12.55 | 12 | 0.00 |
2012-09-13 | 4934 | 2860374 | 859 | 36642323 | 12.60 | 13.00 | 12.55 | 12.55 | 0.05 | 0.4% | 12.55 | 50 | 12.60 | 49 | 0.00 |
2012-09-14 | 4934 | 1349194 | 460 | 17019233 | 12.70 | 12.75 | 12.50 | 12.55 | 0.00 | 0% | 12.55 | 12 | 12.60 | 110 | 0.00 |
2012-09-17 | 4934 | 1044150 | 335 | 12960160 | 12.60 | 12.70 | 12.25 | 12.30 | 0.25 | -1.99% | 12.30 | 20 | 12.35 | 42 | 0.00 |
2012-09-18 | 4934 | 821090 | 303 | 10195752 | 12.30 | 12.60 | 12.30 | 12.35 | 0.05 | 0.41% | 12.35 | 13 | 12.40 | 75 | 0.00 |
2012-09-19 | 4934 | 3245422 | 1151 | 40787240 | 12.55 | 12.85 | 12.35 | 12.40 | 0.05 | 0.4% | 12.40 | 48 | 12.45 | 4 | 0.00 |
2012-09-20 | 4934 | 1787102 | 572 | 21683683 | 12.40 | 12.50 | 11.85 | 12.00 | 0.40 | -3.23% | 11.95 | 46 | 12.00 | 38 | 0.00 |
2012-09-21 | 4934 | 911620 | 351 | 10925340 | 12.00 | 12.20 | 11.85 | 11.85 | 0.15 | -1.25% | 11.85 | 49 | 11.95 | 2 | 0.00 |
2012-09-24 | 4934 | 892659 | 334 | 10574608 | 11.85 | 12.05 | 11.70 | 11.95 | 0.10 | 0.84% | 11.95 | 3 | 12.00 | 75 | 0.00 |
2012-09-25 | 4934 | 741299 | 250 | 8864597 | 12.00 | 12.15 | 11.80 | 11.80 | 0.15 | -1.26% | 11.80 | 30 | 11.85 | 33 | 0.00 |
2012-09-26 | 4934 | 809100 | 275 | 9442765 | 11.70 | 11.95 | 11.50 | 11.55 | 0.25 | -2.12% | 11.55 | 50 | 11.65 | 4 | 0.00 |
2012-09-27 | 4934 | 708500 | 223 | 8248700 | 11.50 | 11.75 | 11.50 | 11.55 | 0.00 | 0% | 11.55 | 57 | 11.60 | 19 | 0.00 |
2012-09-28 | 4934 | 796130 | 251 | 9318045 | 11.70 | 11.85 | 11.60 | 11.60 | 0.05 | 0.43% | 11.55 | 59 | 11.60 | 1 | 0.00 |
2012-10-01 | 4934 | 410180 | 133 | 4708878 | 11.50 | 11.65 | 11.40 | 11.45 | 0.15 | -1.29% | 11.40 | 133 | 11.50 | 11 | 0.00 |
2012-10-02 | 4934 | 718180 | 255 | 8161702 | 11.60 | 11.60 | 11.25 | 11.40 | 0.05 | -0.44% | 11.35 | 32 | 11.40 | 5 | 0.00 |
2012-10-03 | 4934 | 698270 | 240 | 8001891 | 11.50 | 11.60 | 11.30 | 11.45 | 0.05 | 0.44% | 11.45 | 16 | 11.50 | 7 | 0.00 |
2012-10-04 | 4934 | 452160 | 181 | 5117107 | 11.50 | 11.50 | 11.20 | 11.20 | 0.25 | -2.18% | 11.20 | 96 | 11.25 | 1 | 0.00 |
2012-10-05 | 4934 | 463450 | 176 | 5261312 | 11.50 | 11.50 | 11.25 | 11.35 | 0.15 | 1.34% | 11.35 | 29 | 11.40 | 30 | 0.00 |
2012-10-08 | 4934 | 450240 | 149 | 5040614 | 11.50 | 11.50 | 11.05 | 11.05 | 0.30 | -2.64% | 11.05 | 16 | 11.10 | 6 | 0.00 |
2012-10-09 | 4934 | 1316500 | 395 | 14089650 | 11.05 | 11.15 | 10.35 | 10.40 | 0.65 | -5.88% | 10.40 | 18 | 10.45 | 53 | 0.00 |
2012-10-11 | 4934 | 581679 | 226 | 6003411 | 10.30 | 10.55 | 10.10 | 10.40 | 0.00 | 0% | 10.35 | 6 | 10.40 | 9 | 0.00 |
2012-10-12 | 4934 | 487270 | 157 | 5026843 | 10.50 | 10.50 | 10.15 | 10.40 | 0.00 | 0% | 10.35 | 61 | 10.40 | 44 | 0.00 |
2012-10-15 | 4934 | 184268 | 84 | 1886909 | 10.30 | 10.30 | 10.20 | 10.20 | 0.20 | -1.92% | 10.20 | 44 | 10.25 | 2 | 0.00 |
2012-10-16 | 4934 | 243180 | 97 | 2511336 | 10.30 | 10.40 | 10.25 | 10.35 | 0.15 | 1.47% | 10.35 | 11 | 10.40 | 1 | 0.00 |
2012-10-17 | 4934 | 420286 | 164 | 4422874 | 10.45 | 10.65 | 10.40 | 10.40 | 0.05 | 0.48% | 10.40 | 5 | 10.45 | 23 | 0.00 |
2012-10-18 | 4934 | 184561 | 76 | 1909099 | 10.40 | 10.45 | 10.25 | 10.25 | 0.15 | -1.44% | 10.25 | 14 | 10.30 | 3 | 0.00 |
2012-10-19 | 4934 | 305869 | 105 | 3152613 | 10.30 | 10.40 | 10.25 | 10.30 | 0.05 | 0.49% | 10.30 | 28 | 10.35 | 28 | 0.00 |
2012-10-22 | 4934 | 788360 | 238 | 7880505 | 10.05 | 10.15 | 9.91 | 10.05 | 0.25 | -2.43% | 10.00 | 52 | 10.05 | 11 | 0.00 |
2012-10-23 | 4934 | 451013 | 167 | 4568881 | 10.00 | 10.25 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 58 | 10.10 | 5 | 0.00 |
2012-10-24 | 4934 | 247200 | 111 | 2473560 | 10.05 | 10.05 | 9.97 | 10.00 | 0.05 | -0.5% | 10.00 | 24 | 10.05 | 16 | 0.00 |
2012-10-25 | 4934 | 369100 | 139 | 3598590 | 10.05 | 10.05 | 9.51 | 9.51 | 0.49 | -4.9% | 9.51 | 4 | 9.56 | 2 | 0.00 |
2012-10-26 | 4934 | 2073030 | 475 | 18486304 | 9.45 | 9.50 | 8.85 | 8.85 | 0.66 | -6.94% | 0.00 | 0 | 8.85 | 67 | 0.00 |
2012-10-29 | 4934 | 823223 | 291 | 6899365 | 8.70 | 8.70 | 8.24 | 8.24 | 0.61 | -6.89% | 0.00 | 0 | 8.24 | 57 | 0.00 |
2012-10-30 | 4934 | 834940 | 262 | 6916422 | 8.20 | 8.43 | 8.05 | 8.26 | 0.02 | 0.24% | 8.23 | 8 | 8.26 | 3 | 0.00 |
2012-10-31 | 4934 | 572450 | 212 | 4762033 | 8.32 | 8.42 | 8.23 | 8.23 | 0.03 | -0.36% | 8.23 | 6 | 8.25 | 4 | 0.00 |
2012-11-01 | 4934 | 1155133 | 419 | 9610557 | 8.23 | 8.53 | 8.00 | 8.45 | 0.22 | 2.67% | 8.45 | 4 | 8.48 | 2 | 0.00 |
2012-11-02 | 4934 | 908810 | 383 | 7906448 | 8.70 | 8.88 | 8.50 | 8.53 | 0.08 | 0.95% | 8.53 | 9 | 8.57 | 2 | 0.00 |
2012-11-05 | 4934 | 598991 | 192 | 5155882 | 8.50 | 8.67 | 8.41 | 8.60 | 0.07 | 0.82% | 8.60 | 48 | 8.63 | 1 | 0.00 |
2012-11-06 | 4934 | 725405 | 267 | 6382463 | 8.60 | 9.00 | 8.60 | 8.90 | 0.30 | 3.49% | 8.90 | 17 | 8.93 | 3 | 0.00 |
2012-11-07 | 4934 | 1181340 | 441 | 10886693 | 9.00 | 9.45 | 8.90 | 9.39 | 0.49 | 5.51% | 9.30 | 2 | 9.39 | 1 | 0.00 |
2012-11-08 | 4934 | 878150 | 310 | 8154786 | 9.25 | 9.44 | 9.10 | 9.18 | 0.21 | -2.24% | 9.18 | 19 | 9.20 | 7 | 0.00 |
2012-11-09 | 4934 | 1258530 | 404 | 11927222 | 9.39 | 9.57 | 9.28 | 9.45 | 0.27 | 2.94% | 9.45 | 20 | 9.46 | 4 | 0.00 |
2012-11-12 | 4934 | 1053091 | 298 | 9994523 | 9.45 | 9.60 | 9.31 | 9.45 | 0.00 | 0% | 9.45 | 26 | 9.47 | 7 | 0.00 |
2012-11-13 | 4934 | 585800 | 226 | 5353270 | 9.45 | 9.46 | 8.90 | 8.90 | 0.55 | -5.82% | 8.90 | 75 | 8.94 | 4 | 0.00 |
2012-11-14 | 4934 | 609659 | 164 | 5427947 | 8.90 | 9.00 | 8.80 | 9.00 | 0.10 | 1.12% | 9.00 | 42 | 9.03 | 2 | 0.00 |
2012-11-15 | 4934 | 1337180 | 388 | 12418538 | 8.90 | 9.40 | 8.90 | 9.27 | 0.27 | 3% | 9.25 | 5 | 9.27 | 7 | 0.00 |
2012-11-16 | 4934 | 440360 | 156 | 4065765 | 9.29 | 9.43 | 9.11 | 9.11 | 0.16 | -1.73% | 9.10 | 8 | 9.18 | 3 | 0.00 |
2012-11-19 | 4934 | 474090 | 163 | 4208530 | 9.15 | 9.15 | 8.50 | 8.66 | 0.45 | -4.94% | 8.66 | 5 | 8.78 | 10 | 0.00 |
2012-11-20 | 4934 | 326000 | 120 | 2867590 | 8.85 | 8.88 | 8.73 | 8.73 | 0.07 | 0.81% | 8.73 | 3 | 8.74 | 10 | 0.00 |
2012-11-21 | 4934 | 246180 | 105 | 2143025 | 8.75 | 8.84 | 8.57 | 8.57 | 0.16 | -1.83% | 8.57 | 17 | 8.62 | 11 | 0.00 |
2012-11-22 | 4934 | 202175 | 93 | 1752537 | 8.70 | 8.79 | 8.57 | 8.63 | 0.06 | 0.7% | 8.58 | 2 | 8.65 | 10 | 0.00 |
2012-11-23 | 4934 | 504351 | 171 | 4455830 | 8.79 | 8.95 | 8.65 | 8.86 | 0.23 | 2.67% | 8.86 | 2 | 8.90 | 5 | 0.00 |
2012-11-26 | 4934 | 1197388 | 257 | 10915679 | 8.90 | 9.22 | 8.90 | 9.22 | 0.36 | 4.06% | 9.15 | 17 | 9.22 | 7 | 0.00 |
2012-11-27 | 4934 | 439000 | 178 | 4029960 | 9.22 | 9.28 | 9.10 | 9.11 | 0.11 | -1.19% | 9.11 | 15 | 9.12 | 1 | 0.00 |
2012-11-28 | 4934 | 350090 | 142 | 3164489 | 9.10 | 9.20 | 8.98 | 9.05 | 0.06 | -0.66% | 9.05 | 1 | 9.08 | 2 | 0.00 |
2012-11-29 | 4934 | 397180 | 165 | 3631406 | 9.15 | 9.26 | 9.05 | 9.10 | 0.05 | 0.55% | 9.10 | 18 | 9.12 | 25 | 0.00 |
2012-11-30 | 4934 | 1525233 | 504 | 14307437 | 9.24 | 9.54 | 9.20 | 9.33 | 0.23 | 2.53% | 9.33 | 14 | 9.34 | 11 | 0.00 |
2012-12-03 | 4934 | 3660297 | 687 | 35968010 | 9.35 | 9.98 | 9.32 | 9.80 | 0.47 | 5.04% | 9.80 | 6 | 9.84 | 3 | 0.00 |
2012-12-04 | 4934 | 2150373 | 610 | 21256887 | 9.80 | 10.10 | 9.67 | 10.10 | 0.30 | 3.06% | 10.10 | 93 | 10.15 | 42 | 0.00 |
2012-12-05 | 4934 | 1070125 | 420 | 10826455 | 10.10 | 10.35 | 9.89 | 9.91 | 0.19 | -1.88% | 9.91 | 13 | 9.93 | 10 | 0.00 |
2012-12-06 | 4934 | 921999 | 310 | 9183280 | 10.05 | 10.20 | 9.65 | 9.70 | 0.21 | -2.12% | 9.70 | 12 | 9.79 | 1 | 0.00 |
2012-12-07 | 4934 | 605100 | 209 | 5833957 | 9.90 | 9.90 | 9.50 | 9.60 | 0.10 | -1.03% | 9.60 | 2 | 9.62 | 4 | 0.00 |
2012-12-10 | 4934 | 392539 | 148 | 3797007 | 9.70 | 9.76 | 9.56 | 9.60 | 0.00 | 0% | 9.60 | 5 | 9.66 | 10 | 0.00 |
2012-12-11 | 4934 | 669659 | 243 | 6443469 | 9.63 | 9.74 | 9.47 | 9.53 | 0.07 | -0.73% | 9.53 | 3 | 9.61 | 3 | 0.00 |
2012-12-12 | 4934 | 1442450 | 458 | 14155352 | 9.61 | 9.95 | 9.61 | 9.89 | 0.36 | 3.78% | 9.88 | 1 | 9.89 | 30 | 0.00 |
2012-12-13 | 4934 | 2921750 | 895 | 30135923 | 9.98 | 10.55 | 9.81 | 10.40 | 0.51 | 5.16% | 10.40 | 1 | 10.45 | 25 | 0.00 |
2012-12-14 | 4934 | 826140 | 325 | 8374106 | 10.35 | 10.35 | 10.05 | 10.05 | 0.35 | -3.37% | 10.05 | 7 | 10.10 | 12 | 0.00 |
2012-12-17 | 4934 | 648872 | 252 | 6351848 | 10.05 | 10.05 | 9.63 | 9.74 | 0.31 | -3.08% | 9.70 | 1 | 9.74 | 8 | 0.00 |
2012-12-18 | 4934 | 297441 | 129 | 2900762 | 9.70 | 9.85 | 9.70 | 9.71 | 0.03 | -0.31% | 9.70 | 26 | 9.73 | 5 | 0.00 |
2012-12-19 | 4934 | 337000 | 134 | 3291910 | 9.92 | 9.92 | 9.69 | 9.71 | 0.00 | 0% | 9.70 | 12 | 9.76 | 3 | 0.00 |
2012-12-20 | 4934 | 911720 | 324 | 9069671 | 9.71 | 10.05 | 9.71 | 9.83 | 0.12 | 1.24% | 9.83 | 5 | 9.85 | 2 | 0.00 |
2012-12-21 | 4934 | 427280 | 166 | 4150400 | 9.90 | 9.90 | 9.52 | 9.63 | 0.20 | -2.03% | 9.63 | 16 | 9.70 | 28 | 0.00 |
2012-12-22 | 4934 | 464090 | 199 | 4571793 | 9.68 | 9.99 | 9.68 | 9.87 | 0.24 | 2.49% | 9.87 | 41 | 9.90 | 4 | 0.00 |
2012-12-24 | 4934 | 554500 | 190 | 5523419 | 9.98 | 10.10 | 9.85 | 9.89 | 0.02 | 0.2% | 9.89 | 12 | 9.90 | 11 | 0.00 |
2012-12-25 | 4934 | 864129 | 320 | 8691897 | 10.00 | 10.20 | 9.92 | 10.00 | 0.11 | 1.11% | 10.00 | 22 | 10.05 | 7 | 0.00 |
2012-12-26 | 4934 | 892071 | 334 | 8999960 | 10.00 | 10.30 | 9.98 | 10.00 | 0.00 | 0% | 9.99 | 10 | 10.00 | 5 | 0.00 |
2012-12-27 | 4934 | 498450 | 181 | 5016275 | 10.00 | 10.20 | 9.96 | 10.00 | 0.00 | 0% | 10.00 | 31 | 10.05 | 9 | 0.00 |
2012-12-28 | 4934 | 678780 | 210 | 6811602 | 10.20 | 10.25 | 9.90 | 9.90 | 0.10 | -1% | 9.90 | 29 | 10.00 | 15 | 0.00 |