群益證(6005)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　10.25
0
0%		10.55
0.3
2.93%		10.55
0
0%		10.65
0.1
0.95%		10.45
-0.2
-1.88%		 　10.35
-0.1
-0.96%		10.65
0.3
2.9%		10.60
-0.05
-0.47%		10.70
0.1
0.94%		10.65
-0.05
-0.47%		 　10.70
0.05
0.47%		10.95
0.25
2.34%		11.20
0.25
2.28%		 　　　　　　　　　　11.75
0.55
4.91%		12.25
0.5
4.26%		10.84
2 月12.20
-0.05
-0.41%		12.35
0.15
1.23%		12.25
-0.1
-0.81%		12.50
0.25
2.04%		 12.30
-0.2
-1.6%		12.05
-0.25
-2.03%		12.60
0.55
4.56%		12.65
0.05
0.4%		12.35
-0.3
-2.37%		 　12.45
0.1
0.81%		12.30
-0.15
-1.2%		12.70
0.4
3.25%		12.40
-0.3
-2.36%		12.45
0.05
0.4%		 　12.40
-0.05
-0.4%		12.35
-0.05
-0.4%		12.60
0.25
2.02%		12.55
-0.05
-0.4%		12.50
-0.05
-0.4%		 　　　13.00
0.5
4%		 12.49
3 月12.80
-0.2
-1.54%		13.05
0.25
1.95%		12.90
-0.15
-1.15%		 12.70
-0.2
-1.55%		12.60
-0.1
-0.79%		12.45
-0.15
-1.19%		12.50
0.05
0.4%		12.65
0.15
1.2%		 　12.30
-0.35
-2.77%		12.45
0.15
1.22%		12.65
0.2
1.61%		12.65
0
0%		12.45
-0.2
-1.58%		 　12.50
0.05
0.4%		12.20
-0.3
-2.4%		12.15
-0.05
-0.41%		12.25
0.1
0.82%		12.20
-0.05
-0.41%		 　11.85
-0.35
-2.87%		11.60
-0.25
-2.11%		11.65
0.05
0.43%		11.05
-0.6
-5.15%		11.45
0.4
3.62%		 12.27
4 月　11.10
-0.35
-3.06%		10.75
-0.35
-3.15%		 10.45
-0.3
-2.79%		10.75
0.3
2.87%		 　10.75
0
0%		10.90
0.15
1.4%		10.70
-0.2
-1.83%		10.65
-0.05
-0.47%		10.95
0.3
2.82%		 　10.90
-0.05
-0.46%		10.75
-0.15
-1.38%		10.85
0.1
0.93%		10.90
0.05
0.46%		10.70
-0.2
-1.83%		 　10.35
-0.35
-3.27%		10.40
0.05
0.48%		10.50
0.1
0.96%		10.40
-0.1
-0.95%		10.30
-0.1
-0.96%		 　10.45
0.15
1.46%		 10.66
5 月　10.75
0.3
2.87%		10.70
-0.05
-0.47%		10.75
0.05
0.47%		 　10.35
-0.4
-3.72%		10.25
-0.1
-0.97%		10.10
-0.15
-1.46%		10.10
0
0%		9.98
-0.12
-1.19%		 　9.79
-0.19
-1.9%		9.62
-0.17
-1.74%		9.05
-0.57
-5.93%		9.41
0.36
3.98%		9.01
-0.4
-4.25%		 　9.00
-0.01
-0.11%		9.12
0.12
1.33%		8.95
-0.17
-1.86%		8.98
0.03
0.34%		9.06
0.08
0.89%		 　9.15
0.09
0.99%		9.79
0.64
6.99%		9.55
-0.24
-2.45%		9.83
0.28
2.93%		9.68
6 月9.21
-0.62
-6.31%		 　9.13
-0.08
-0.87%		9.39
0.26
2.85%		9.43
0.04
0.43%		9.65
0.22
2.33%		9.59
-0.06
-0.62%		 　9.68
0.09
0.94%		9.53
-0.15
-1.55%		9.56
0.03
0.31%		9.68
0.12
1.26%		10.35
0.67
6.92%		 　10.30
-0.05
-0.48%		10.35
0.05
0.49%		10.30
-0.05
-0.48%		10.15
-0.15
-1.46%		9.88
-0.27
-2.66%		 　9.68
-0.2
-2.02%		9.66
-0.02
-0.21%		9.73
0.07
0.72%		9.69
-0.04
-0.41%		9.94
0.25
2.58%		 9.76
7 月　9.91
-0.03
-0.3%		10.05
0.14
1.41%		10.15
0.1
1%		10.10
-0.05
-0.49%		10.00
-0.1
-0.99%		 　9.95
-0.05
-0.5%		9.82
-0.13
-1.31%		9.81
-0.01
-0.1%		9.66
-0.15
-1.53%		9.69
0.03
0.31%		 　9.77
0.08
0.83%		9.97
0.2
2.05%		9.85
-0.12
-1.2%		10.00
0.15
1.52%		10.05
0.05
0.5%		 　9.88
-0.17
-1.69%		9.94
0.06
0.61%		9.80
-0.14
-1.41%		9.80
0
0%		10.05
0.25
2.55%		 　10.05
0
0%		10.20
0.15
1.49%		9.93
8 月10.25
0.05
0.49%		 10.10
-0.15
-1.46%		 　10.10
0
0%		10.10
0
0%		10.20
0.1
0.99%		10.65
0.45
4.41%		10.75
0.1
0.94%		 　10.65
-0.1
-0.93%		10.65
0
0%		10.60
-0.05
-0.47%		10.70
0.1
0.94%		10.65
-0.05
-0.47%		 　10.55
-0.1
-0.94%		10.80
0.25
2.37%		10.75
-0.05
-0.46%		10.75
0
0%		10.60
-0.15
-1.4%		 　10.60
0
0%		10.45
-0.15
-1.42%		10.45
0
0%		10.35
-0.1
-0.96%		10.15
-0.2
-1.93%		10.48
9 月 　10.25
0.1
0.99%		10.30
0.05
0.49%		10.05
-0.25
-2.43%		10.10
0.05
0.5%		10.35
0.25
2.48%		 　10.30
-0.05
-0.48%		10.25
-0.05
-0.49%		10.45
0.2
1.95%		10.45
0
0%		11.15
0.7
6.7%		 　11.35
0.2
1.79%		11.30
-0.05
-0.44%		11.35
0.05
0.44%		11.50
0.15
1.32%		11.60
0.1
0.87%		 　11.40
-0.2
-1.72%		11.35
-0.05
-0.44%		11.20
-0.15
-1.32%		11.05
-0.15
-1.34%		11.15
0.1
0.9%		 10.86
10 月11.00
-0.15
-1.35%		11.05
0.05
0.45%		10.80
-0.25
-2.26%		11.00
0.2
1.85%		11.10
0.1
0.91%		 　10.85
-0.25
-2.25%		10.95
0.1
0.92%		 10.55
-0.4
-3.65%		10.45
-0.1
-0.95%		 　10.50
0.05
0.48%		10.50
0
0%		10.40
-0.1
-0.95%		10.55
0.15
1.44%		10.40
-0.15
-1.42%		 　10.20
-0.2
-1.92%		10.15
-0.05
-0.49%		10.05
-0.1
-0.99%		10.10
0.05
0.5%		9.73
-0.37
-3.66%		 　9.61
-0.12
-1.23%		9.71
0.1
1.04%		9.72
0.01
0.1%		10.41
11 月9.64
-0.08
-0.82%		9.73
0.09
0.93%		 　9.58
-0.15
-1.54%		9.69
0.11
1.15%		9.91
0.22
2.27%		9.68
-0.23
-2.32%		9.90
0.22
2.27%		 　9.83
-0.07
-0.71%		9.56
-0.27
-2.75%		9.61
0.05
0.52%		9.56
-0.05
-0.52%		9.55
-0.01
-0.1%		 　9.55
0
0%		9.56
0.01
0.1%		9.22
-0.34
-3.56%		9.40
0.18
1.95%		9.92
0.52
5.53%		 　10.25
0.33
3.33%		10.50
0.25
2.44%		10.50
0
0%		10.55
0.05
0.48%		10.85
0.3
2.84%		 9.87
12 月　　10.85
0
0%		10.85
0
0%		10.85
0
0%		10.85
0
0%		11.00
0.15
1.38%		 　10.75
-0.25
-2.27%		11.00
0.25
2.33%		11.00
0
0%		11.20
0.2
1.82%		11.05
-0.15
-1.34%		 　11.10
0.05
0.45%		11.20
0.1
0.9%		11.10
-0.1
-0.89%		10.95
-0.15
-1.35%		10.65
-0.3
-2.74%		10.70
0.05
0.47%		 10.85
0.15
1.4%		11.05
0.2
1.84%		11.00
-0.05
-0.45%		11.10
0.1
0.91%		11.15
0.05
0.45%		　　　10.96

說明:最高漲幅:6.99%最低跌幅:-6.31% 最高價:13.05最低價:8.95平均價:10.68,灰色底表示週末,漲128天(22.54)元,跌153天(-25.2)元,平盤28天
7%=3,6%=1,5%=3,4%=6,3%=14,2%=22,1%=50,0%=57,-0%=1,-1%=2,-2%=7,-3%=14,-4%=37,-5%=41,-6%=51,

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 6005 2640281 583 27008637 10.50 10.50 10.10 10.25 0.20 0% 10.20 84 10.25 37 20.92
2012-01-03 6005 3552190 987 37206224 10.35 10.55 10.30 10.55 0.30 2.93% 10.50 159 10.55 98 21.53
2012-01-04 6005 4289767 1139 45416933 10.65 10.75 10.50 10.55 0.00 0% 10.50 136 10.55 215 21.53
2012-01-05 6005 2828331 895 29870148 10.55 10.65 10.50 10.65 0.10 0.95% 10.60 20 10.65 191 21.73
2012-01-06 6005 2403174 654 25150108 10.65 10.65 10.40 10.45 0.20 -1.88% 10.45 74 10.50 73 21.33
2012-01-09 6005 1487355 363 15378913 10.40 10.45 10.30 10.35 0.10 -0.96% 10.30 133 10.35 2 21.12
2012-01-10 6005 4261254 1138 45179479 10.40 10.75 10.40 10.65 0.30 2.9% 10.65 121 10.70 68 21.73
2012-01-11 6005 3259522 841 34726583 10.70 10.75 10.60 10.60 0.05 -0.47% 10.60 615 10.65 177 21.63
2012-01-12 6005 2113197 691 22541580 10.65 10.70 10.60 10.70 0.10 0.94% 10.65 218 10.70 147 21.84
2012-01-13 6005 4860614 1251 52424563 10.70 10.95 10.65 10.65 0.05 -0.47% 10.65 138 10.70 312 21.73
2012-01-16 6005 6463942 2004 69325319 10.90 10.90 10.55 10.70 0.05 0.47% 10.70 119 10.75 111 21.84
2012-01-17 6005 4977056 930 53717539 10.70 10.95 10.65 10.95 0.25 2.34% 10.90 173 10.95 76 22.35
2012-01-18 6005 5589753 930 61233298 11.00 11.20 10.85 11.20 0.25 2.28% 11.10 52 11.20 40 22.86
2012-01-30 6005 6801244 1703 79578918 11.40 11.85 11.30 11.75 0.55 4.91% 11.70 42 11.75 39 23.98
2012-01-31 6005 7332396 1708 88290032 11.75 12.25 11.75 12.25 0.50 4.26% 12.15 2 12.25 130 25.00
2012-02-01 6005 6640015 1745 81990663 12.05 12.60 12.05 12.20 0.05 -0.41% 12.20 64 12.25 81 24.90
2012-02-02 6005 5370269 1158 65858082 12.30 12.40 12.15 12.35 0.15 1.23% 12.30 34 12.35 78 25.20
2012-02-03 6005 2545293 977 31236657 12.40 12.40 12.15 12.25 0.10 -0.81% 12.25 91 12.30 38 25.00
2012-02-04 6005 7881520 1729 99299596 12.45 12.75 12.40 12.50 0.25 2.04% 12.50 205 12.55 96 25.51
2012-02-06 6005 3297804 973 40626588 12.50 12.50 12.15 12.30 0.20 -1.6% 12.25 19 12.30 30 25.10
2012-02-07 6005 5862505 1220 71197660 12.30 12.45 12.00 12.05 0.25 -2.03% 12.05 115 12.10 109 24.59
2012-02-08 6005 5053102 1454 62701200 12.20 12.60 12.20 12.60 0.55 4.56% 12.55 164 12.60 130 25.71
2012-02-09 6005 3774880 908 47511264 12.55 12.70 12.35 12.65 0.05 0.4% 12.60 174 12.65 76 25.82
2012-02-10 6005 5013089 922 62717076 12.60 12.80 12.35 12.35 0.30 -2.37% 12.35 529 12.40 3 25.20
2012-02-13 6005 3204554 974 40198373 12.50 12.60 12.45 12.45 0.10 0.81% 12.45 762 12.50 7 25.41
2012-02-14 6005 2072828 699 25523738 12.60 12.60 12.20 12.30 0.15 -1.2% 12.30 11 12.35 72 25.10
2012-02-15 6005 4012514 1509 50467149 12.45 12.70 12.30 12.70 0.40 3.25% 12.65 82 12.70 284 25.92
2012-02-16 6005 3091503 908 38636116 12.50 12.65 12.40 12.40 0.30 -2.36% 12.40 354 12.45 64 25.31
2012-02-17 6005 3976638 1201 49755217 12.60 12.65 12.35 12.45 0.05 0.4% 12.40 312 12.45 398 25.41
2012-02-20 6005 1914634 607 23937497 12.65 12.70 12.40 12.40 0.05 -0.4% 12.40 204 12.50 100 25.31
2012-02-21 6005 1800929 750 22162761 12.40 12.50 12.20 12.35 0.05 -0.4% 12.30 147 12.35 36 25.20
2012-02-22 6005 2751272 1000 34428589 12.30 12.60 12.25 12.60 0.25 2.02% 12.55 12 12.60 217 25.71
2012-02-23 6005 982505 304 12270926 12.40 12.55 12.40 12.55 0.05 -0.4% 12.45 90 12.55 34 25.61
2012-02-24 6005 1482816 433 18544104 12.65 12.65 12.40 12.50 0.05 -0.4% 12.50 15 12.55 170 25.51
2012-02-29 6005 6611720 2401 84900953 12.60 13.00 12.60 13.00 0.50 4% 12.95 205 13.00 126 26.53
2012-03-01 6005 2276325 783 29364771 13.00 13.05 12.80 12.80 0.20 -1.54% 12.80 362 12.85 50 26.12
2012-03-02 6005 3739591 971 48782219 13.00 13.15 12.90 13.05 0.25 1.95% 13.05 101 13.10 154 26.63
2012-03-03 6005 1266328 437 16282794 13.00 13.00 12.75 12.90 0.15 -1.15% 12.85 28 12.90 24 26.33
2012-03-05 6005 1960688 688 24955076 12.80 12.85 12.65 12.70 0.20 -1.55% 12.65 98 12.70 31 25.92
2012-03-06 6005 2808545 968 35245305 12.60 12.75 12.45 12.60 0.10 -0.79% 12.55 77 12.60 104 25.71
2012-03-07 6005 1576459 752 19648880 12.55 12.55 12.40 12.45 0.15 -1.19% 12.45 12 12.50 91 25.41
2012-03-08 6005 4809611 1345 59860585 12.50 12.65 12.20 12.50 0.05 0.4% 12.45 62 12.50 2 25.51
2012-03-09 6005 2295191 815 28879528 12.55 12.70 12.45 12.65 0.15 1.2% 12.60 44 12.65 56 25.82
2012-03-12 6005 2036924 586 25238260 12.55 12.60 12.25 12.30 0.35 -2.77% 12.30 29 12.35 99 25.10
2012-03-13 6005 3814075 1438 47792707 12.45 12.65 12.45 12.45 0.15 1.22% 12.45 37 12.50 42 25.41
2012-03-14 6005 2806923 941 35476007 12.75 12.80 12.55 12.65 0.20 1.61% 12.60 20 12.65 250 25.82
2012-03-15 6005 3605393 766 45597263 12.70 12.75 12.45 12.65 0.00 0% 12.65 36 12.70 1 25.82
2012-03-16 6005 1532490 420 19234964 12.75 12.75 12.45 12.45 0.20 -1.58% 12.45 179 12.50 10 25.41
2012-03-19 6005 1623862 537 20155775 12.50 12.55 12.35 12.50 0.05 0.4% 12.45 2 12.50 264 25.51
2012-03-20 6005 2278886 943 27955199 12.45 12.50 12.20 12.20 0.30 -2.4% 12.20 298 12.25 88 24.90
2012-03-21 6005 2051511 850 24916394 12.20 12.20 12.10 12.15 0.05 -0.41% 12.10 246 12.15 71 24.80
2012-03-22 6005 2118507 665 25964320 12.20 12.35 12.15 12.25 0.10 0.82% 12.20 89 12.25 65 25.00
2012-03-23 6005 1657939 521 20156746 12.20 12.25 12.10 12.20 0.05 -0.41% 12.15 48 12.20 128 24.90
2012-03-26 6005 3922810 1486 46865686 12.10 12.10 11.80 11.85 0.35 -2.87% 11.80 633 11.85 4 24.18
2012-03-27 6005 4421620 1140 51646922 11.85 11.90 11.50 11.60 0.25 -2.11% 11.60 176 11.65 7 23.67
2012-03-28 6005 973729 422 11375196 11.70 11.75 11.60 11.65 0.05 0.43% 11.65 181 11.70 79 23.78
2012-03-29 6005 6156611 1263 68914244 11.65 11.65 10.90 11.05 0.60 -5.15% 11.05 133 11.10 95 22.55
2012-03-30 6005 3510126 995 39412073 10.95 11.45 10.85 11.45 0.40 3.62% 11.35 11 11.45 181 23.37
2012-04-02 6005 1458260 500 16347465 11.25 11.35 11.10 11.10 0.35 -3.06% 11.10 235 11.15 42 32.65
2012-04-03 6005 5150761 1143 55731221 11.10 11.15 10.60 10.75 0.35 -3.15% 10.70 95 10.75 40 31.62
2012-04-05 6005 2897181 762 30260189 10.50 10.55 10.30 10.45 0.30 -2.79% 10.45 202 10.50 47 30.74
2012-04-06 6005 4432766 1200 48021674 10.65 11.00 10.65 10.75 0.30 2.87% 10.75 145 10.80 2 31.62
2012-04-09 6005 2969705 831 32051984 10.80 10.90 10.60 10.75 0.00 0% 10.75 150 10.80 91 31.62
2012-04-10 6005 1946748 538 21217266 10.90 11.00 10.80 10.90 0.15 1.4% 10.85 160 10.90 86 32.06
2012-04-11 6005 2038256 748 21815473 10.80 10.80 10.60 10.70 0.20 -1.83% 10.70 122 10.75 32 31.47
2012-04-12 6005 2074321 882 22182156 10.75 10.75 10.60 10.65 0.05 -0.47% 10.65 166 10.70 53 31.32
2012-04-13 6005 2808400 895 30611528 10.80 10.95 10.75 10.95 0.30 2.82% 10.90 146 10.95 195 32.21
2012-04-16 6005 2424640 1088 26467566 10.75 11.05 10.70 10.90 0.05 -0.46% 10.90 102 10.95 39 32.06
2012-04-17 6005 2042883 1059 22083736 10.90 10.95 10.75 10.75 0.15 -1.38% 10.75 110 10.80 159 31.62
2012-04-18 6005 2654583 1031 28696550 10.90 10.90 10.70 10.85 0.10 0.93% 10.80 78 10.85 200 31.91
2012-04-19 6005 1523672 417 16481046 10.80 10.90 10.60 10.90 0.05 0.46% 10.85 51 10.90 49 32.06
2012-04-20 6005 1878587 468 20352381 10.85 10.95 10.70 10.70 0.20 -1.83% 10.70 237 10.75 1 31.47
2012-04-23 6005 1494845 551 15595798 10.70 10.70 10.25 10.35 0.35 -3.27% 10.30 85 10.35 135 30.44
2012-04-24 6005 1136348 454 11748840 10.30 10.45 10.25 10.40 0.05 0.48% 10.35 89 10.40 126 30.59
2012-04-25 6005 947974 315 9994913 10.45 10.65 10.45 10.50 0.10 0.96% 10.50 43 10.55 140 30.88
2012-04-26 6005 2352637 472 24615403 10.70 10.70 10.30 10.40 0.10 -0.95% 10.35 188 10.40 39 30.59
2012-04-27 6005 1543123 460 15956604 10.40 10.50 10.30 10.30 0.10 -0.96% 10.30 359 10.35 60 30.29
2012-04-30 6005 815139 238 8485787 10.30 10.45 10.30 10.45 0.15 1.46% 10.40 84 10.45 53 30.74
2012-05-02 6005 1762668 634 18750750 10.50 10.75 10.45 10.75 0.30 2.87% 10.70 113 10.75 79 31.62
2012-05-03 6005 529867 285 5647231 10.65 10.70 10.60 10.70 0.05 -0.47% 10.65 84 10.70 135 28.92
2012-05-04 6005 1999948 538 21345031 10.60 10.80 10.50 10.75 0.05 0.47% 10.75 22 10.80 347 29.05
2012-05-07 6005 3343837 1338 34676513 10.55 10.55 10.30 10.35 0.40 -3.72% 10.35 7 10.40 59 27.97
2012-05-08 6005 1898128 569 19550948 10.40 10.40 10.25 10.25 0.10 -0.97% 10.25 222 10.30 17 27.70
2012-05-09 6005 2564245 916 26091067 10.25 10.25 10.05 10.10 0.15 -1.46% 10.10 101 10.15 30 27.30
2012-05-10 6005 729647 327 7385345 10.00 10.20 10.00 10.10 0.00 0% 10.10 235 10.15 46 27.30
2012-05-11 6005 3121854 992 31217436 10.10 10.15 9.90 9.98 0.12 -1.19% 9.96 27 9.98 45 26.97
2012-05-14 6005 2449497 700 23932239 9.96 9.99 9.68 9.79 0.19 -1.9% 9.78 11 9.79 52 26.46
2012-05-15 6005 1879883 621 18054139 9.65 9.72 9.55 9.62 0.17 -1.74% 9.62 40 9.63 68 26.00
2012-05-16 6005 5650886 1866 52332888 9.40 9.53 9.00 9.05 0.57 -5.93% 9.05 101 9.06 2 24.46
2012-05-17 6005 2601585 1121 24034041 9.14 9.41 9.12 9.41 0.36 3.98% 9.40 7 9.41 31 25.43
2012-05-18 6005 4358759 1512 39330266 9.18 9.18 8.95 9.01 0.40 -4.25% 9.00 222 9.01 95 24.35
2012-05-21 6005 1688524 606 15291986 9.14 9.14 9.00 9.00 0.01 -0.11% 9.00 181 9.01 4 24.32
2012-05-22 6005 1641161 786 14943312 9.14 9.17 9.03 9.12 0.12 1.33% 9.12 69 9.16 45 24.65
2012-05-23 6005 2067293 1734 18491091 9.05 9.05 8.87 8.95 0.17 -1.86% 8.94 6 8.95 1 24.19
2012-05-24 6005 1689362 592 15211468 9.00 9.13 8.91 8.98 0.03 0.34% 8.96 20 8.98 47 24.27
2012-05-25 6005 1052579 422 9521200 9.02 9.09 9.00 9.06 0.08 0.89% 9.06 75 9.07 1 24.49
2012-05-28 6005 1736081 648 15848316 9.06 9.26 9.03 9.15 0.09 0.99% 9.11 21 9.15 67 24.73
2012-05-29 6005 4886074 1102 46956084 9.25 9.79 9.24 9.79 0.64 6.99% 9.79 924 0.00 0 26.46
2012-05-30 6005 4812852 1752 46173230 9.82 9.82 9.51 9.55 0.24 -2.45% 9.55 10 9.59 12 25.81
2012-05-31 6005 8331531 2092 80377750 9.40 9.83 9.27 9.83 0.28 2.93% 9.83 795 9.84 62 26.57
2012-06-01 6005 4994546 1494 46792559 9.62 9.62 9.21 9.21 0.62 -6.31% 9.21 29 9.23 28 24.89
2012-06-04 6005 2484390 817 22401031 8.88 9.20 8.85 9.13 0.08 -0.87% 9.12 49 9.13 33 24.68
2012-06-05 6005 1724449 626 16173274 9.40 9.45 9.32 9.39 0.26 2.85% 9.35 35 9.39 3 25.38
2012-06-06 6005 1832209 507 17247881 9.41 9.46 9.33 9.43 0.04 0.43% 9.42 21 9.43 23 25.49
2012-06-07 6005 2482799 744 23770559 9.60 9.65 9.52 9.65 0.22 2.33% 9.58 30 9.65 48 26.08
2012-06-08 6005 1083058 532 10334970 9.59 9.59 9.46 9.59 0.06 -0.62% 9.58 5 9.59 1 25.92
2012-06-11 6005 1539368 683 14974730 9.70 9.84 9.63 9.68 0.09 0.94% 9.68 31 9.69 23 26.16
2012-06-12 6005 1536000 758 14641490 9.50 9.58 9.50 9.53 0.15 -1.55% 9.53 9 9.58 28 25.76
2012-06-13 6005 1214540 723 11595697 9.55 9.63 9.50 9.56 0.03 0.31% 9.56 58 9.60 14 25.84
2012-06-14 6005 981297 505 9492156 9.60 9.75 9.51 9.68 0.12 1.26% 9.68 17 9.69 40 26.16
2012-06-15 6005 6727738 1613 67801902 9.70 10.35 9.60 10.35 0.67 6.92% 10.35 2486 0.00 0 27.97
2012-06-18 6005 2890169 830 29759665 10.35 10.40 10.15 10.30 0.05 -0.48% 10.25 139 10.30 25 27.84
2012-06-19 6005 2905370 616 29946699 10.35 10.40 10.10 10.35 0.05 0.49% 10.30 1 10.35 436 27.97
2012-06-20 6005 2540987 650 26159108 10.35 10.35 10.20 10.30 0.05 -0.48% 10.25 31 10.30 39 27.84
2012-06-21 6005 1470259 544 14892255 10.15 10.20 10.10 10.15 0.15 -1.46% 10.10 145 10.15 62 27.43
2012-06-22 6005 1871290 2186 18540073 9.96 9.98 9.87 9.88 0.27 -2.66% 9.88 50 9.90 50 26.70
2012-06-25 6005 2400984 1070 23309118 9.83 9.83 9.65 9.68 0.20 -2.02% 9.68 102 9.71 5 26.16
2012-06-26 6005 1904824 667 18466364 9.67 9.80 9.63 9.66 0.02 -0.21% 9.66 7 9.68 55 26.11
2012-06-27 6005 1635879 805 15899606 9.70 9.79 9.63 9.73 0.07 0.72% 9.73 8 9.76 5 26.30
2012-06-28 6005 1668218 549 16234863 9.78 9.82 9.68 9.69 0.04 -0.41% 9.69 91 9.70 42 26.19
2012-06-29 6005 2236854 1948 21998315 9.68 9.94 9.68 9.94 0.25 2.58% 9.93 56 9.94 143 26.86
2012-07-02 6005 2003132 628 19889466 9.94 9.98 9.90 9.91 0.03 -0.3% 9.91 52 9.92 7 26.78
2012-07-03 6005 2451831 850 24583749 9.95 10.15 9.91 10.05 0.14 1.41% 10.00 404 10.05 32 27.16
2012-07-04 6005 2194794 767 22188418 10.15 10.20 10.00 10.15 0.10 1% 10.10 37 10.15 517 27.43
2012-07-05 6005 1216550 463 12271745 10.15 10.20 10.00 10.10 0.05 -0.49% 10.05 173 10.10 40 27.30
2012-07-06 6005 1648925 490 16497026 10.00 10.10 9.97 10.00 0.10 -0.99% 9.98 19 10.00 339 27.03
2012-07-09 6005 510490 304 5082324 9.92 10.00 9.90 9.95 0.05 -0.5% 9.95 49 9.99 13 26.89
2012-07-10 6005 1771783 615 17602125 9.98 10.10 9.82 9.82 0.13 -1.31% 9.82 8 9.87 33 26.54
2012-07-11 6005 984217 499 9714873 9.82 9.95 9.81 9.81 0.01 -0.1% 9.81 209 9.84 37 26.51
2012-07-12 6005 2070573 776 20125098 9.80 9.83 9.66 9.66 0.15 -1.53% 9.66 63 9.69 10 26.11
2012-07-13 6005 870459 415 8429078 9.65 9.78 9.65 9.69 0.03 0.31% 9.69 5 9.70 14 26.19
2012-07-16 6005 1128898 422 10980272 9.78 9.78 9.68 9.77 0.08 0.83% 9.71 27 9.77 29 26.41
2012-07-17 6005 2285841 725 22646176 9.75 9.97 9.75 9.97 0.20 2.05% 9.95 21 9.97 8 26.95
2012-07-18 6005 2035198 1026 20119083 9.97 9.97 9.83 9.85 0.12 -1.2% 9.85 25 9.87 32 26.62
2012-07-19 6005 3004780 1013 30135268 9.95 10.10 9.91 10.00 0.15 1.52% 10.00 34 10.05 516 27.03
2012-07-20 6005 1807165 957 18186200 10.00 10.15 10.00 10.05 0.05 0.5% 10.05 11 10.10 115 27.16
2012-07-23 6005 2211316 958 21746148 9.91 9.91 9.77 9.88 0.17 -1.69% 9.86 1 9.88 29 26.70
2012-07-24 6005 1507780 492 14932625 9.80 9.97 9.78 9.94 0.06 0.61% 9.94 15 9.95 3 26.86
2012-07-25 6005 1726724 753 17008854 9.81 9.94 9.78 9.80 0.14 -1.41% 9.78 76 9.80 5 26.49
2012-07-26 6005 1384114 559 13643807 9.90 9.95 9.80 9.80 0.00 0% 9.80 40 9.84 20 26.49
2012-07-27 6005 1921248 534 19178040 9.95 10.05 9.89 10.05 0.25 2.55% 10.00 147 10.05 236 27.16
2012-07-30 6005 1904926 684 19177160 10.10 10.15 10.00 10.05 0.00 0% 10.05 37 10.10 300 27.16
2012-07-31 6005 2545096 661 25735506 10.05 10.20 10.00 10.20 0.15 1.49% 10.15 137 10.20 400 27.57
2012-08-01 6005 1839149 522 18762906 10.20 10.25 10.05 10.25 0.05 0.49% 10.20 237 10.25 276 27.70
2012-08-03 6005 4012431 814 40617932 10.20 10.20 10.10 10.10 0.15 -1.46% 10.10 370 10.15 76 27.30
2012-08-06 6005 3427545 953 34594515 10.05 10.15 10.05 10.10 0.00 0% 10.05 488 10.10 90 27.30
2012-08-07 6005 2256954 795 22769790 10.15 10.15 10.00 10.10 0.00 0% 10.05 170 10.10 101 27.30
2012-08-08 6005 3203127 815 32551720 10.10 10.20 10.10 10.20 0.10 0.99% 10.15 141 10.20 132 27.57
2012-08-09 6005 5942646 1666 62011000 10.25 10.65 10.20 10.65 0.45 4.41% 10.60 4 10.65 150 28.78
2012-08-10 6005 3521588 1273 37428650 10.65 10.75 10.45 10.75 0.10 0.94% 10.70 1 10.75 238 29.05
2012-08-13 6005 1538796 517 16368284 10.75 10.75 10.55 10.65 0.10 -0.93% 10.60 107 10.65 167 28.78
2012-08-14 6005 2600165 843 27740032 10.65 10.80 10.55 10.65 0.00 0% 10.60 92 10.65 161 28.78
2012-08-15 6005 1527208 688 16162182 10.65 10.70 10.50 10.60 0.05 -0.47% 10.55 126 10.60 14 28.65
2012-08-16 6005 1663370 475 17765206 10.65 10.75 10.55 10.70 0.10 0.94% 10.65 285 10.70 31 28.92
2012-08-17 6005 893111 258 9508618 10.70 10.75 10.55 10.65 0.05 -0.47% 10.65 4 10.70 398 28.78
2012-08-20 6005 536729 172 5664757 10.55 10.65 10.50 10.55 0.10 -0.94% 10.55 58 10.60 162 28.51
2012-08-21 6005 2716245 761 29181855 10.60 10.80 10.55 10.80 0.25 2.37% 10.70 234 10.80 94 29.19
2012-08-22 6005 1118858 378 11978013 10.80 10.80 10.65 10.75 0.05 -0.46% 10.70 127 10.75 73 29.05
2012-08-23 6005 1196865 298 12809595 10.70 10.75 10.60 10.75 0.00 0% 10.70 59 10.75 47 29.05
2012-08-24 6005 437216 144 4640118 10.70 10.70 10.60 10.60 0.15 -1.4% 10.60 212 10.65 68 28.65
2012-08-27 6005 1054855 267 11210559 10.65 10.70 10.55 10.60 0.00 0% 10.60 140 10.65 4 28.65
2012-08-28 6005 1054429 248 11056677 10.55 10.55 10.45 10.45 0.15 -1.42% 10.45 68 10.50 92 28.24
2012-08-29 6005 922708 329 9668160 10.45 10.55 10.45 10.45 0.00 0% 10.45 95 10.50 100 28.24
2012-08-30 6005 2523750 638 26162303 10.40 10.45 10.25 10.35 0.10 -0.96% 10.30 145 10.35 9 27.97
2012-08-31 6005 1940811 376 19855136 10.30 10.40 10.15 10.15 0.20 -1.93% 10.15 35 10.20 1 27.43
2012-09-03 6005 1044642 339 10705092 10.25 10.35 10.10 10.25 0.10 0.99% 10.20 161 10.25 13 35.34
2012-09-04 6005 833154 301 8524415 10.25 10.30 10.15 10.30 0.05 0.49% 10.25 9 10.30 318 35.52
2012-09-05 6005 1542717 680 15590470 10.20 10.20 10.05 10.05 0.25 -2.43% 10.05 201 10.10 70 34.66
2012-09-06 6005 615440 332 6218266 10.10 10.15 10.05 10.10 0.05 0.5% 10.10 53 10.15 201 34.83
2012-09-07 6005 1446143 401 14880002 10.20 10.35 10.20 10.35 0.25 2.48% 10.30 22 10.35 176 35.69
2012-09-10 6005 1086031 442 11192153 10.30 10.35 10.25 10.30 0.05 -0.48% 10.25 189 10.30 8 35.52
2012-09-11 6005 577780 223 5929399 10.30 10.30 10.25 10.25 0.05 -0.49% 10.25 75 10.30 173 35.34
2012-09-12 6005 2146801 642 22353014 10.30 10.50 10.30 10.45 0.20 1.95% 10.40 183 10.45 16 36.03
2012-09-13 6005 1135746 516 11901741 10.45 10.55 10.45 10.45 0.00 0% 10.45 101 10.50 50 36.03
2012-09-14 6005 9258960 2017 100830615 10.60 11.15 10.60 11.15 0.70 6.7% 11.10 80 11.15 671 38.45
2012-09-17 6005 7486230 1594 85057573 11.30 11.50 11.25 11.35 0.20 1.79% 11.30 423 11.35 21 39.14
2012-09-18 6005 2990027 973 33714787 11.35 11.35 11.15 11.30 0.05 -0.44% 11.25 113 11.30 86 38.97
2012-09-19 6005 3497674 948 39419819 11.35 11.35 11.20 11.35 0.05 0.44% 11.35 19 11.40 339 39.14
2012-09-20 6005 7171047 1930 83341181 11.55 11.80 11.50 11.50 0.15 1.32% 11.50 199 11.55 15 39.66
2012-09-21 6005 2369687 909 27291392 11.50 11.60 11.35 11.60 0.10 0.87% 11.55 145 11.60 82 40.00
2012-09-24 6005 1638894 635 18695687 11.60 11.60 11.30 11.40 0.20 -1.72% 11.35 144 11.40 8 39.31
2012-09-25 6005 2086854 649 23723338 11.40 11.45 11.30 11.35 0.05 -0.44% 11.30 297 11.40 275 39.14
2012-09-26 6005 1659369 559 18585200 11.30 11.30 11.15 11.20 0.15 -1.32% 11.15 201 11.20 577 38.62
2012-09-27 6005 2998774 888 33511714 11.15 11.30 11.05 11.05 0.15 -1.34% 11.05 125 11.10 42 38.10
2012-09-28 6005 1633541 424 18232042 11.20 11.25 11.10 11.15 0.10 0.9% 11.15 16 11.20 203 38.45
2012-10-01 6005 1796552 543 19695111 11.20 11.25 10.80 11.00 0.15 -1.35% 10.95 20 11.00 191 37.93
2012-10-02 6005 1482544 573 16292035 11.00 11.10 10.80 11.05 0.05 0.45% 11.00 58 11.05 23 38.10
2012-10-03 6005 1804789 682 19596225 11.10 11.10 10.75 10.80 0.25 -2.26% 10.80 35 10.85 297 37.24
2012-10-04 6005 1658339 612 18062725 10.80 11.05 10.70 11.00 0.20 1.85% 11.00 119 11.05 180 37.93
2012-10-05 6005 1270704 499 14052244 11.00 11.15 11.00 11.10 0.10 0.91% 11.05 133 11.10 50 38.28
2012-10-08 6005 1726063 642 18938276 11.15 11.20 10.80 10.85 0.25 -2.25% 10.80 216 10.85 9 37.41
2012-10-09 6005 1707261 770 18643669 10.85 11.00 10.85 10.95 0.10 0.92% 10.95 2 11.00 229 37.76
2012-10-11 6005 1575607 587 16802366 10.80 10.80 10.55 10.55 0.40 -3.65% 10.55 145 10.60 27 36.38
2012-10-12 6005 1250883 438 13145326 10.55 10.70 10.40 10.45 0.10 -0.95% 10.45 49 10.50 139 36.03
2012-10-15 6005 751946 263 7863824 10.45 10.55 10.35 10.50 0.05 0.48% 10.45 79 10.50 96 36.21
2012-10-16 6005 1583322 417 16638939 10.55 10.60 10.40 10.50 0.00 0% 10.45 20 10.50 110 36.21
2012-10-17 6005 2574910 628 26987957 10.60 10.65 10.35 10.40 0.10 -0.95% 10.40 261 10.45 33 35.86
2012-10-18 6005 1542374 357 16090570 10.40 10.55 10.35 10.55 0.15 1.44% 10.50 28 10.55 117 36.38
2012-10-19 6005 761349 354 7941903 10.55 10.55 10.40 10.40 0.15 -1.42% 10.40 36 10.45 77 35.86
2012-10-22 6005 1564908 707 15929111 10.15 10.25 10.15 10.20 0.20 -1.92% 10.20 32 10.25 151 35.17
2012-10-23 6005 986164 411 10039800 10.25 10.25 10.15 10.15 0.05 -0.49% 10.15 5 10.20 138 35.00
2012-10-24 6005 1960292 744 19709960 10.05 10.15 9.99 10.05 0.10 -0.99% 10.00 1277 10.05 7 34.66
2012-10-25 6005 2163354 642 21727290 10.15 10.15 10.00 10.10 0.05 0.5% 10.05 3 10.10 78 34.83
2012-10-26 6005 3343572 1044 33132222 10.10 10.10 9.70 9.73 0.37 -3.66% 9.73 23 9.74 254 33.55
2012-10-29 6005 2207769 844 21455513 9.70 9.85 9.60 9.61 0.12 -1.23% 9.61 66 9.65 19 33.14
2012-10-30 6005 2271412 978 22240977 9.62 9.84 9.62 9.71 0.10 1.04% 9.71 94 9.78 30 33.48
2012-10-31 6005 1420552 584 13872310 9.82 9.84 9.72 9.72 0.01 0.1% 9.72 17 9.73 34 33.52
2012-11-01 6005 2888329 1008 27455337 9.72 9.72 9.36 9.64 0.08 -0.82% 9.63 5 9.64 7 33.24
2012-11-02 6005 1623719 610 15740992 9.71 9.75 9.65 9.73 0.09 0.93% 9.70 86 9.73 6 21.15
2012-11-05 6005 1364884 524 13099513 9.72 9.72 9.52 9.58 0.15 -1.54% 9.58 9 9.60 2 20.83
2012-11-06 6005 1304965 681 12575769 9.61 9.69 9.58 9.69 0.11 1.15% 9.68 12 9.69 169 21.07
2012-11-07 6005 1690368 677 16533791 9.69 9.91 9.61 9.91 0.22 2.27% 9.90 37 9.91 4 21.54
2012-11-08 6005 2255389 1095 21797825 9.76 9.76 9.61 9.68 0.23 -2.32% 9.68 4 9.70 13 21.04
2012-11-09 6005 2920248 961 28270762 9.60 9.93 9.50 9.90 0.22 2.27% 9.88 15 9.90 45 21.52
2012-11-12 6005 985255 465 9644060 9.79 9.84 9.75 9.83 0.07 -0.71% 9.81 4 9.83 1 21.37
2012-11-13 6005 2909506 1179 27874355 9.82 9.82 9.50 9.56 0.27 -2.75% 9.53 1 9.56 1 20.78
2012-11-14 6005 432096 231 4137126 9.54 9.62 9.50 9.61 0.05 0.52% 9.61 5 9.62 31 20.89
2012-11-15 6005 1036036 548 9851842 9.55 9.60 9.42 9.56 0.05 -0.52% 9.54 4 9.56 9 20.78
2012-11-16 6005 1160914 584 11094698 9.61 9.63 9.51 9.55 0.01 -0.1% 9.54 1 9.55 3 20.76
2012-11-19 6005 894789 376 8560055 9.62 9.62 9.54 9.55 0.00 0% 9.55 404 9.57 54 20.76
2012-11-20 6005 593639 298 5691142 9.65 9.65 9.56 9.56 0.01 0.1% 9.55 62 9.56 2 20.78
2012-11-21 6005 2489791 969 23244154 9.60 9.61 9.15 9.22 0.34 -3.56% 9.20 47 9.22 43 20.04
2012-11-22 6005 1219077 588 11434341 9.33 9.42 9.33 9.40 0.18 1.95% 9.39 2 9.40 16 20.43
2012-11-23 6005 4098784 1699 39996064 9.50 9.92 9.50 9.92 0.52 5.53% 9.92 46 9.93 11 21.57
2012-11-26 6005 2669225 1220 27061223 10.10 10.25 10.05 10.25 0.33 3.33% 10.20 56 10.25 134 22.28
2012-11-27 6005 3479531 1416 36303581 10.40 10.55 10.30 10.50 0.25 2.44% 10.45 4 10.50 156 22.83
2012-11-28 6005 2020046 1115 20961716 10.35 10.50 10.20 10.50 0.00 0% 10.45 3 10.50 120 22.83
2012-11-29 6005 3615324 1632 38441442 10.55 10.70 10.55 10.55 0.05 0.48% 10.55 29 10.60 103 22.93
2012-11-30 6005 4556403 1660 49167439 10.60 10.90 10.60 10.85 0.30 2.84% 10.80 8 10.85 190 23.59
2012-12-03 6005 3220578 1144 34846699 10.85 10.90 10.70 10.85 0.00 0% 10.80 40 10.85 93 23.59
2012-12-04 6005 1864139 780 20043182 10.75 10.85 10.65 10.85 0.00 0% 10.75 54 10.85 203 23.59
2012-12-05 6005 2476832 1122 26962322 10.75 10.95 10.75 10.85 0.00 0% 10.85 163 10.90 25 23.59
2012-12-06 6005 3512012 1101 38460119 11.00 11.00 10.85 10.85 0.00 0% 10.85 93 10.90 13 23.59
2012-12-07 6005 2184682 752 23865954 10.95 11.00 10.85 11.00 0.15 1.38% 10.95 1 11.00 642 23.91
2012-12-10 6005 1898787 795 20581813 11.00 11.00 10.75 10.75 0.25 -2.27% 10.75 112 10.80 8 23.37
2012-12-11 6005 2856538 1154 31052301 10.90 11.00 10.75 11.00 0.25 2.33% 10.90 6 11.00 706 23.91
2012-12-12 6005 3162482 1117 34885309 11.10 11.10 10.95 11.00 0.00 0% 10.95 117 11.00 147 23.91
2012-12-13 6005 3479007 1088 38686811 11.10 11.20 10.95 11.20 0.20 1.82% 11.15 79 11.20 442 24.35
2012-12-14 6005 2312886 767 25608496 11.10 11.20 10.95 11.05 0.15 -1.34% 11.00 94 11.05 18 24.02
2012-12-17 6005 1749705 650 19306855 11.05 11.10 10.95 11.10 0.05 0.45% 11.05 25 11.10 333 24.13
2012-12-18 6005 2492905 997 27764582 11.10 11.20 11.00 11.20 0.10 0.9% 11.10 87 11.20 289 24.35
2012-12-19 6005 3498871 910 38703881 11.20 11.30 10.95 11.10 0.10 -0.89% 11.00 2 11.10 544 24.13
2012-12-20 6005 1891442 614 20716758 11.00 11.05 10.85 10.95 0.15 -1.35% 10.90 114 10.95 19 23.80
2012-12-21 6005 1646382 607 17699344 11.00 11.00 10.65 10.65 0.30 -2.74% 10.65 181 10.70 6 23.15
2012-12-22 6005 513627 154 5494367 10.70 10.75 10.65 10.70 0.05 0.47% 10.70 94 10.75 361 23.26
2012-12-24 6005 1219695 459 13206843 10.70 10.95 10.65 10.85 0.15 1.4% 10.85 61 10.90 34 23.59
2012-12-25 6005 1864470 732 20407820 10.80 11.05 10.75 11.05 0.20 1.84% 11.00 67 11.05 53 24.02
2012-12-26 6005 1180172 424 12975738 11.05 11.10 10.95 11.00 0.05 -0.45% 10.95 97 11.00 31 23.91
2012-12-27 6005 962324 355 10586614 10.95 11.10 10.90 11.10 0.10 0.91% 10.95 5 11.10 276 24.13
2012-12-28 6005 1796457 617 19901777 11.10 11.15 11.00 11.15 0.05 0.45% 11.05 272 11.15 334 24.24