百一(6152)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　23.60
0
0%		23.95
0.35
1.48%		24.10
0.15
0.63%		23.90
-0.2
-0.83%		23.50
-0.4
-1.67%		 　23.00
-0.5
-2.13%		22.85
-0.15
-0.65%		22.75
-0.1
-0.44%		22.65
-0.1
-0.44%		22.10
-0.55
-2.43%		 　22.30
0.2
0.9%		22.80
0.5
2.24%		22.75
-0.05
-0.22%		 　　　　　　　　　　23.15
0.4
1.76%		23.70
0.55
2.38%		23.09
2 月25.35
1.65
6.96%		24.95
-0.4
-1.58%		25.20
0.25
1%		25.50
0.3
1.19%		 25.00
-0.5
-1.96%		24.65
-0.35
-1.4%		25.10
0.45
1.83%		25.20
0.1
0.4%		25.30
0.1
0.4%		 　26.10
0.8
3.16%		25.70
-0.4
-1.53%		26.95
1.25
4.86%		26.20
-0.75
-2.78%		25.35
-0.85
-3.24%		 　25.55
0.2
0.79%		25.95
0.4
1.57%		26.40
0.45
1.73%		26.40
0
0%		26.85
0.45
1.7%		 　　　27.90
1.05
3.91%		 25.96
3 月27.45
-0.45
-1.61%		27.80
0.35
1.28%		27.55
-0.25
-0.9%		 26.80
-0.75
-2.72%		27.10
0.3
1.12%		26.60
-0.5
-1.85%		26.60
0
0%		26.90
0.3
1.13%		 　26.20
-0.7
-2.6%		26.25
0.05
0.19%		26.25
0
0%		26.35
0.1
0.38%		26.45
0.1
0.38%		 　26.55
0.1
0.38%		26.40
-0.15
-0.56%		26.45
0.05
0.19%		27.45
1
3.78%		27.00
-0.45
-1.64%		 　26.60
-0.4
-1.48%		26.25
-0.35
-1.32%		25.95
-0.3
-1.14%		24.85
-1.1
-4.24%		25.60
0.75
3.02%		 26.53
4 月　25.20
-0.4
-1.56%		24.50
-0.7
-2.78%		 23.45
-1.05
-4.29%		24.30
0.85
3.62%		 　24.60
0.3
1.23%		24.75
0.15
0.61%		24.80
0.05
0.2%		25.15
0.35
1.41%		25.85
0.7
2.78%		 　25.70
-0.15
-0.58%		24.85
-0.85
-3.31%		24.90
0.05
0.2%		24.65
-0.25
-1%		24.35
-0.3
-1.22%		 　24.20
-0.15
-0.62%		24.30
0.1
0.41%		24.65
0.35
1.44%		24.50
-0.15
-0.61%		24.30
-0.2
-0.82%		 　24.85
0.55
2.26%		 24.7
5 月　25.45
0.6
2.41%		25.50
0.05
0.2%		25.60
0.1
0.39%		 　25.10
-0.5
-1.95%		25.00
-0.1
-0.4%		25.15
0.15
0.6%		25.15
0
0%		25.15
0
0%		 　24.85
-0.3
-1.19%		25.15
0.3
1.21%		24.65
-0.5
-1.99%		24.70
0.05
0.2%		24.15
-0.55
-2.23%		 　24.15
0
0%		24.40
0.25
1.04%		24.20
-0.2
-0.82%		23.90
-0.3
-1.24%		23.25
-0.65
-2.72%		 　23.50
0.25
1.08%		24.50
1
4.26%		24.90
0.4
1.63%		24.90
0
0%		24.65
6 月24.35
-0.55
-2.21%		 　23.20
-1.15
-4.72%		23.90
0.7
3.02%		23.85
-0.05
-0.21%		24.50
0.65
2.73%		23.70
-0.8
-3.27%		 　24.50
0.8
3.38%		24.30
-0.2
-0.82%		24.70
0.4
1.65%		24.50
-0.2
-0.81%		24.90
0.4
1.63%		 　24.90
0
0%		24.65
-0.25
-1%		25.00
0.35
1.42%		24.80
-0.2
-0.8%		24.80
0
0%		 　24.70
-0.1
-0.4%		24.70
0
0%		24.60
-0.1
-0.4%		24.50
-0.1
-0.41%		24.65
0.15
0.61%		 24.47
7 月　24.85
0.2
0.81%		25.55
0.7
2.82%		25.90
0.35
1.37%		26.15
0.25
0.97%		25.90
-0.25
-0.96%		 　26.30
0.4
1.54%		26.05
-0.25
-0.95%		26.05
0
0%		26.00
-0.05
-0.19%		25.90
-0.1
-0.38%		 　26.40
0.5
1.93%		26.00
-0.4
-1.52%		25.70
-0.3
-1.15%		26.20
0.5
1.95%		26.15
-0.05
-0.19%		 　26.00
-0.15
-0.57%		26.10
0.1
0.38%		26.10
0
0%		26.70
0.6
2.3%		26.80
0.1
0.37%		 　26.55
-0.25
-0.93%		26.85
0.3
1.13%		26.13
8 月27.05
0.2
0.74%		 25.00
-2.05
-7.58%		 　25.50
0.5
2%		25.55
0.05
0.2%		25.70
0.15
0.59%		25.60
-0.1
-0.39%		25.40
-0.2
-0.78%		 　25.30
-0.1
-0.39%		26.20
0.9
3.56%		25.95
-0.25
-0.95%		25.95
0
0%		26.20
0.25
0.96%		 　26.20
0
0%		26.15
-0.05
-0.19%		26.15
0
0%		27.20
1.05
4.02%		27.40
0.2
0.74%		 　27.00
-0.4
-1.46%		26.10
-0.9
-3.33%		26.25
0.15
0.57%		26.40
0.15
0.57%		26.55
0.15
0.57%		26.07
9 月 　27.50
0.95
3.58%		27.35
-0.15
-0.55%		27.20
-0.15
-0.55%		26.65
-0.55
-2.02%		26.45
-0.2
-0.75%		 　26.25
-0.2
-0.76%		26.50
0.25
0.95%		26.90
0.4
1.51%		26.30
-0.6
-2.23%		26.40
0.1
0.38%		 　27.10
0.7
2.65%		27.50
0.4
1.48%		27.45
-0.05
-0.18%		28.05
0.6
2.19%		27.65
-0.4
-1.43%		 　27.70
0.05
0.18%		27.15
-0.55
-1.99%		27.50
0.35
1.29%		27.55
0.05
0.18%		27.05
-0.5
-1.81%		 27.15
10 月27.40
0.35
1.29%		27.60
0.2
0.73%		27.55
-0.05
-0.18%		27.60
0.05
0.18%		27.60
0
0%		 　27.30
-0.3
-1.09%		27.10
-0.2
-0.73%		 26.85
-0.25
-0.92%		26.95
0.1
0.37%		 　26.85
-0.1
-0.37%		27.85
1
3.72%		27.35
-0.5
-1.8%		27.40
0.05
0.18%		27.10
-0.3
-1.09%		 　26.55
-0.55
-2.03%		26.40
-0.15
-0.56%		26.35
-0.05
-0.19%		26.40
0.05
0.19%		25.30
-1.1
-4.17%		 　25.15
-0.15
-0.59%		25.90
0.75
2.98%		25.60
-0.3
-1.16%		26.77
11 月25.70
0.1
0.39%		25.50
-0.2
-0.78%		 　25.70
0.2
0.78%		25.75
0.05
0.19%		25.90
0.15
0.58%		25.95
0.05
0.19%		25.95
0
0%		 　26.20
0.25
0.96%		25.90
-0.3
-1.15%		25.85
-0.05
-0.19%		25.60
-0.25
-0.97%		25.40
-0.2
-0.78%		 　25.15
-0.25
-0.98%		24.95
-0.2
-0.8%		24.50
-0.45
-1.8%		24.65
0.15
0.61%		25.30
0.65
2.64%		 　25.65
0.35
1.38%		25.70
0.05
0.19%		25.60
-0.1
-0.39%		25.80
0.2
0.78%		25.90
0.1
0.39%		 25.6
12 月　　26.00
0.1
0.39%		25.90
-0.1
-0.38%		25.90
0
0%		25.85
-0.05
-0.19%		25.65
-0.2
-0.77%		 　25.50
-0.15
-0.58%		25.40
-0.1
-0.39%		25.50
0.1
0.39%		26.05
0.55
2.16%		25.80
-0.25
-0.96%		 　25.45
-0.35
-1.36%		25.75
0.3
1.18%		25.75
0
0%		25.55
-0.2
-0.78%		25.25
-0.3
-1.17%		25.60
0.35
1.39%		 25.75
0.15
0.59%		25.85
0.1
0.39%		25.60
-0.25
-0.97%		25.60
0
0%		26.00
0.4
1.56%		　　　25.68

說明:最高漲幅:6.96%最低跌幅:-7.58% 最高價:28.05最低價:22.10平均價:25.64,灰色底表示週末,漲143天(52.1)元,跌142天(-51.65)元,平盤24天
7%=1,5%=1,4%=10,3%=13,2%=27,1%=57,0%=58,-0%=2,-1%=2,-2%=4,-3%=11,-4%=26,-5%=29,-6%=68,

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 6152 650630 379 15185922 23.45 23.65 22.80 23.60 0.35 0% 23.50 9 23.60 29 8.34
2012-01-03 6152 666503 269 15912871 24.00 24.00 23.60 23.95 0.35 1.48% 23.90 1 23.95 23 8.46
2012-01-04 6152 556555 265 13371746 24.05 24.15 23.80 24.10 0.15 0.63% 24.05 2 24.10 11 8.52
2012-01-05 6152 331415 145 7957776 24.10 24.25 23.80 23.90 0.20 -0.83% 23.90 3 23.95 3 8.45
2012-01-06 6152 470102 261 11124806 23.90 23.90 23.45 23.50 0.40 -1.67% 23.50 7 23.60 24 8.30
2012-01-09 6152 227156 151 5281519 23.45 23.60 23.00 23.00 0.50 -2.13% 23.00 20 23.10 105 8.13
2012-01-10 6152 713479 306 16309946 23.00 23.00 22.75 22.85 0.15 -0.65% 22.85 11 22.90 44 8.07
2012-01-11 6152 440200 209 10029309 22.90 23.00 22.65 22.75 0.10 -0.44% 22.75 3 22.80 15 8.04
2012-01-12 6152 797955 287 18197936 22.80 22.95 22.65 22.65 0.10 -0.44% 22.65 32 22.75 72 8.00
2012-01-13 6152 628505 303 14089056 22.75 22.80 22.10 22.10 0.55 -2.43% 22.10 13 22.20 1 7.81
2012-01-16 6152 331680 162 7440295 22.70 22.75 22.20 22.30 0.20 0.9% 22.30 7 22.35 14 7.88
2012-01-17 6152 362952 179 8225612 22.45 22.90 22.40 22.80 0.50 2.24% 22.75 19 22.85 26 8.06
2012-01-18 6152 775340 300 17706032 22.80 23.10 22.60 22.75 0.05 -0.22% 22.70 48 22.75 2 8.04
2012-01-30 6152 545589 237 12692305 23.60 23.60 23.05 23.15 0.40 1.76% 23.15 1 23.20 17 8.18
2012-01-31 6152 994599 461 23509660 23.30 23.90 23.15 23.70 0.55 2.38% 23.70 16 23.75 22 8.37
2012-02-01 6152 2698437 780 68066824 24.90 25.35 24.70 25.35 1.65 6.96% 25.35 4281 0.00 0 8.96
2012-02-02 6152 4938405 1682 126147061 25.80 26.25 24.85 24.95 0.40 -1.58% 24.95 27 25.00 60 8.82
2012-02-03 6152 1742432 736 43711889 24.95 25.35 24.75 25.20 0.25 1% 25.20 46 25.25 59 8.90
2012-02-04 6152 2175301 827 55527073 25.40 25.90 25.05 25.50 0.30 1.19% 25.50 83 25.55 11 9.01
2012-02-06 6152 977629 494 24810360 25.80 25.80 25.00 25.00 0.50 -1.96% 24.95 24 25.00 7 8.83
2012-02-07 6152 875038 410 21718033 24.95 25.20 24.65 24.65 0.35 -1.4% 24.60 45 24.65 4 8.71
2012-02-08 6152 1290594 572 32284450 24.65 25.35 24.65 25.10 0.45 1.83% 25.05 21 25.10 5 8.87
2012-02-09 6152 3412493 1182 85999247 24.70 25.60 24.70 25.20 0.10 0.4% 25.20 52 25.25 28 8.90
2012-02-10 6152 1996115 881 50438644 25.20 25.60 25.05 25.30 0.10 0.4% 25.30 29 25.35 10 8.94
2012-02-13 6152 4409715 1620 115043651 25.70 26.70 25.30 26.10 0.80 3.16% 26.05 7 26.10 18 9.22
2012-02-14 6152 1992950 720 51607717 26.10 26.20 25.70 25.70 0.40 -1.53% 25.70 31 25.75 1 9.08
2012-02-15 6152 5537957 1794 148309387 26.10 27.10 25.90 26.95 1.25 4.86% 26.95 39 27.00 238 9.52
2012-02-16 6152 4983923 1930 135087083 27.20 27.90 25.75 26.20 0.75 -2.78% 26.20 42 26.25 3 9.26
2012-02-17 6152 2277589 928 58897957 26.30 26.70 25.35 25.35 0.85 -3.24% 25.35 23 25.40 20 8.96
2012-02-20 6152 741376 370 18985303 25.40 25.80 25.40 25.55 0.20 0.79% 25.55 5 25.60 4 9.03
2012-02-21 6152 2522203 1061 65776236 25.90 26.40 25.75 25.95 0.40 1.57% 25.90 29 25.95 19 9.17
2012-02-22 6152 3381818 1385 89742670 26.20 26.85 26.20 26.40 0.45 1.73% 26.35 5 26.40 22 9.33
2012-02-23 6152 1775131 567 46642157 26.35 26.40 26.00 26.40 0.00 0% 26.40 39 26.45 9 9.33
2012-02-24 6152 2801770 1027 74888256 26.65 27.00 26.25 26.85 0.45 1.7% 26.80 47 26.85 1 9.49
2012-02-29 6152 9645164 3539 271816503 28.70 28.70 27.60 27.90 1.05 3.91% 27.90 21 27.95 42 9.86
2012-03-01 6152 2611325 1139 71721611 27.90 27.90 27.25 27.45 0.45 -1.61% 27.40 69 27.45 5 9.70
2012-03-02 6152 3860533 1774 107853709 27.60 28.30 27.60 27.80 0.35 1.28% 27.80 38 27.85 17 9.82
2012-03-03 6152 1254668 615 34531699 27.50 27.75 27.40 27.55 0.25 -0.9% 27.55 5 27.65 15 9.73
2012-03-05 6152 1710049 764 46439212 27.55 27.90 26.75 26.80 0.75 -2.72% 26.80 33 26.85 1 9.47
2012-03-06 6152 2410507 935 63546262 26.65 27.10 25.80 27.10 0.30 1.12% 27.10 21 27.15 10 9.58
2012-03-07 6152 3677176 938 99335429 26.40 27.20 26.40 26.60 0.50 -1.85% 26.60 38 26.70 4 9.40
2012-03-08 6152 1209285 560 32258125 26.80 26.90 26.50 26.60 0.00 0% 26.60 16 26.70 15 9.40
2012-03-09 6152 1577882 810 42738172 27.20 27.50 26.80 26.90 0.30 1.13% 26.90 2 26.95 6 9.51
2012-03-12 6152 1277541 563 33695356 26.90 26.90 26.15 26.20 0.70 -2.6% 26.20 2 26.30 9 9.26
2012-03-13 6152 740124 362 19435533 26.30 26.60 26.15 26.25 0.05 0.19% 26.25 2 26.30 19 9.28
2012-03-14 6152 1002359 526 26626251 26.65 26.85 26.25 26.25 0.00 0% 26.25 53 26.40 6 9.28
2012-03-15 6152 745522 334 19654349 26.45 26.60 26.20 26.35 0.10 0.38% 26.35 23 26.40 38 9.31
2012-03-16 6152 614486 297 16248929 26.40 26.55 26.35 26.45 0.10 0.38% 26.45 19 26.50 38 9.35
2012-03-19 6152 1369314 644 36755336 26.70 27.10 26.55 26.55 0.10 0.38% 26.55 16 26.70 3 9.38
2012-03-20 6152 1015101 442 27088743 26.55 26.95 26.40 26.40 0.15 -0.56% 26.40 25 26.50 7 9.33
2012-03-21 6152 830499 364 21978171 26.50 26.70 26.30 26.45 0.05 0.19% 26.40 60 26.45 9 9.35
2012-03-22 6152 2500138 1066 67676667 26.55 27.45 26.50 27.45 1.00 3.78% 27.45 104 27.50 152 9.70
2012-03-23 6152 1332242 576 36096758 27.45 27.45 26.95 27.00 0.45 -1.64% 27.00 111 27.05 12 9.54
2012-03-26 6152 756609 333 20230139 26.95 26.95 26.60 26.60 0.40 -1.48% 26.60 51 26.65 1 9.40
2012-03-27 6152 942816 436 24869884 26.65 26.70 26.20 26.25 0.35 -1.32% 26.25 23 26.30 8 9.28
2012-03-28 6152 1137217 535 29596864 26.25 26.40 25.85 25.95 0.30 -1.14% 25.95 39 26.00 5 9.17
2012-03-29 6152 1693605 667 42378729 25.65 25.80 24.50 24.85 1.10 -4.24% 24.80 14 24.85 81 8.78
2012-03-30 6152 1333513 531 33381101 24.40 25.60 24.40 25.60 0.75 3.02% 25.60 14 25.65 51 9.05
2012-04-02 6152 381088 224 9632925 25.50 25.50 25.00 25.20 0.40 -1.56% 25.15 6 25.20 14 8.66
2012-04-03 6152 995847 399 24607126 25.20 25.45 24.30 24.50 0.70 -2.78% 24.50 7 24.55 14 8.42
2012-04-05 6152 1331975 539 31193609 24.00 24.00 22.85 23.45 1.05 -4.29% 23.45 44 23.50 4 8.06
2012-04-06 6152 785784 342 18908798 23.55 24.35 23.55 24.30 0.85 3.62% 24.20 8 24.30 3 8.35
2012-04-09 6152 622086 329 15228562 24.30 24.75 24.10 24.60 0.30 1.23% 24.55 8 24.65 6 8.45
2012-04-10 6152 496809 235 12292675 24.80 24.95 24.50 24.75 0.15 0.61% 24.65 6 24.80 14 8.51
2012-04-11 6152 408781 202 10095811 24.40 24.85 24.40 24.80 0.05 0.2% 24.80 76 24.85 15 8.52
2012-04-12 6152 1847001 716 46673725 24.90 25.45 24.85 25.15 0.35 1.41% 25.15 10 25.20 3 8.64
2012-04-13 6152 2017461 1006 51991544 25.65 26.00 25.50 25.85 0.70 2.78% 25.85 6 25.90 17 8.88
2012-04-16 6152 581356 264 14938781 25.60 25.90 25.55 25.70 0.15 -0.58% 25.65 5 25.70 9 8.83
2012-04-17 6152 897237 382 22616825 25.70 25.80 24.85 24.85 0.85 -3.31% 24.85 2 24.90 1 8.54
2012-04-18 6152 460607 216 11514161 25.15 25.30 24.85 24.90 0.05 0.2% 24.90 3 24.95 3 8.56
2012-04-19 6152 438104 164 10834381 24.80 25.00 24.50 24.65 0.25 -1% 24.65 8 24.75 1 8.47
2012-04-20 6152 383224 186 9361503 24.55 24.65 24.20 24.35 0.30 -1.22% 24.35 7 24.40 26 8.37
2012-04-23 6152 343200 171 8324059 24.20 24.55 24.10 24.20 0.15 -0.62% 24.20 1 24.30 12 8.32
2012-04-24 6152 368862 174 8962945 24.30 24.50 24.15 24.30 0.10 0.41% 24.25 12 24.30 3 8.35
2012-04-25 6152 524498 258 12930198 24.35 24.85 24.35 24.65 0.35 1.44% 24.65 25 24.75 3 8.47
2012-04-26 6152 372611 216 9272868 24.90 25.15 24.50 24.50 0.15 -0.61% 24.50 27 24.65 24 8.42
2012-04-27 6152 335502 164 8196046 24.70 24.75 24.20 24.30 0.20 -0.82% 24.30 4 24.35 1 8.35
2012-04-30 6152 234050 151 5782335 24.50 24.85 24.40 24.85 0.55 2.26% 24.80 1 24.85 23 8.54
2012-05-02 6152 669238 338 16954671 24.90 25.60 24.90 25.45 0.60 2.41% 25.45 17 25.50 12 8.75
2012-05-03 6152 576647 247 14749533 25.90 25.90 25.35 25.50 0.05 0.2% 25.45 33 25.50 4 9.55
2012-05-04 6152 457643 225 11727946 25.40 25.75 25.35 25.60 0.10 0.39% 25.55 36 25.60 3 9.59
2012-05-07 6152 406133 193 10166875 25.45 25.45 24.90 25.10 0.50 -1.95% 25.05 4 25.10 7 9.40
2012-05-08 6152 258342 140 6460750 25.10 25.15 24.90 25.00 0.10 -0.4% 25.00 19 25.10 9 9.36
2012-05-09 6152 318337 173 7949424 24.65 25.15 24.65 25.15 0.15 0.6% 25.10 18 25.15 11 9.42
2012-05-10 6152 305052 148 7676270 25.40 25.40 25.00 25.15 0.00 0% 25.10 11 25.20 34 9.42
2012-05-11 6152 294006 152 7367401 25.30 25.30 24.85 25.15 0.00 0% 25.05 11 25.15 77 9.42
2012-05-14 6152 239055 124 5963264 25.15 25.15 24.80 24.85 0.30 -1.19% 24.85 7 24.90 1 9.31
2012-05-15 6152 400725 209 9901650 24.65 25.15 24.45 25.15 0.30 1.21% 25.10 10 25.15 2 9.42
2012-05-16 6152 157150 102 3895477 25.00 25.00 24.65 24.65 0.50 -1.99% 24.65 5 24.70 2 9.23
2012-05-17 6152 171006 120 4219396 24.65 24.95 24.45 24.70 0.05 0.2% 24.65 3 24.70 5 9.25
2012-05-18 6152 477552 255 11640479 24.50 24.70 24.15 24.15 0.55 -2.23% 24.15 2 24.25 1 9.04
2012-05-21 6152 142158 98 3449965 24.15 24.50 24.15 24.15 0.00 0% 24.15 23 24.30 2 9.04
2012-05-22 6152 286079 138 6975185 24.35 24.55 24.30 24.40 0.25 1.04% 24.35 9 24.40 41 9.14
2012-05-23 6152 331999 206 8109124 24.40 24.65 24.20 24.20 0.20 -0.82% 24.20 26 24.30 1 9.06
2012-05-24 6152 383397 187 9247228 24.40 24.50 23.85 23.90 0.30 -1.24% 23.90 12 23.95 2 8.95
2012-05-25 6152 491665 205 11603958 23.95 24.15 23.25 23.25 0.65 -2.72% 23.25 1 23.40 2 8.71
2012-05-28 6152 217853 119 5089506 23.30 23.55 23.15 23.50 0.25 1.08% 23.50 4 23.55 6 8.80
2012-05-29 6152 710625 297 17320062 24.00 24.70 24.00 24.50 1.00 4.26% 24.50 7 24.55 19 9.18
2012-05-30 6152 1105560 572 27555654 24.80 25.25 24.65 24.90 0.40 1.63% 24.90 1 24.95 2 9.33
2012-05-31 6152 733210 351 18300328 24.70 25.40 24.60 24.90 0.00 0% 24.90 10 24.95 2 9.33
2012-06-01 6152 411453 184 10151821 25.10 25.10 24.25 24.35 0.55 -2.21% 24.35 5 24.40 2 9.12
2012-06-04 6152 619000 263 14407550 24.00 24.00 22.90 23.20 1.15 -4.72% 23.20 27 23.25 4 8.69
2012-06-05 6152 322000 140 7680000 23.65 24.10 23.65 23.90 0.70 3.02% 23.80 18 23.90 6 8.95
2012-06-06 6152 280132 113 6719246 24.15 24.15 23.75 23.85 0.05 -0.21% 23.85 3 23.90 1 8.93
2012-06-07 6152 420139 191 10224476 24.15 24.50 24.15 24.50 0.65 2.73% 24.30 20 24.50 27 9.18
2012-06-08 6152 316092 135 7601432 24.35 24.60 23.65 23.70 0.80 -3.27% 23.70 6 24.00 1 8.88
2012-06-11 6152 376279 157 9212606 24.20 24.65 24.20 24.50 0.80 3.38% 24.40 13 24.50 16 9.18
2012-06-12 6152 88000 51 2138750 24.30 24.40 24.20 24.30 0.20 -0.82% 24.30 1 24.35 1 9.10
2012-06-13 6152 540504 294 13426846 24.60 25.05 24.60 24.70 0.40 1.65% 24.65 19 24.75 1 9.25
2012-06-14 6152 219207 139 5427420 24.90 25.00 24.50 24.50 0.20 -0.81% 24.50 16 24.65 2 9.18
2012-06-15 6152 236801 118 5870413 24.60 24.95 24.60 24.90 0.40 1.63% 24.85 1 24.90 23 9.33
2012-06-18 6152 591705 264 14869301 25.30 25.40 24.90 24.90 0.00 0% 24.90 17 25.00 1 9.33
2012-06-19 6152 251722 181 6238605 24.90 25.00 24.65 24.65 0.25 -1% 24.65 9 24.70 1 9.23
2012-06-20 6152 176675 110 4386286 24.80 25.00 24.70 25.00 0.35 1.42% 24.95 1 25.00 2 9.36
2012-06-21 6152 164412 96 4084700 25.00 25.00 24.70 24.80 0.20 -0.8% 24.75 24 24.85 7 9.29
2012-06-22 6152 260239 127 6428547 24.40 24.90 24.40 24.80 0.00 0% 24.80 9 24.85 1 9.29
2012-06-25 6152 198503 128 4956971 24.80 25.20 24.60 24.70 0.10 -0.4% 24.70 6 24.85 10 9.25
2012-06-26 6152 167500 80 4145944 24.70 24.90 24.65 24.70 0.00 0% 24.70 2 24.75 6 9.25
2012-06-27 6152 200674 121 4946471 24.70 24.85 24.55 24.60 0.10 -0.4% 24.60 8 24.70 21 9.21
2012-06-28 6152 157101 123 3872123 24.90 24.90 24.50 24.50 0.10 -0.41% 24.50 29 24.65 6 9.18
2012-06-29 6152 232098 132 5713898 24.50 24.80 24.50 24.65 0.15 0.61% 24.65 14 24.75 8 9.23
2012-07-02 6152 376742 177 9389227 24.95 25.05 24.80 24.85 0.20 0.81% 24.80 31 24.85 5 9.31
2012-07-03 6152 1445560 586 36709173 25.00 25.70 24.80 25.55 0.70 2.82% 25.55 32 25.60 23 9.57
2012-07-04 6152 1312658 535 34344493 25.90 26.60 25.90 25.90 0.35 1.37% 25.90 1 26.00 10 9.70
2012-07-05 6152 795020 332 20713773 25.90 26.20 25.90 26.15 0.25 0.97% 26.15 2 26.20 127 9.79
2012-07-06 6152 424678 150 11045123 26.20 26.20 25.85 25.90 0.25 -0.96% 25.85 15 25.90 2 9.70
2012-07-09 6152 1955931 691 51775493 26.40 26.65 26.25 26.30 0.40 1.54% 26.30 1 26.35 1 9.85
2012-07-10 6152 650089 279 17080635 26.50 26.60 26.00 26.05 0.25 -0.95% 26.05 16 26.10 8 9.76
2012-07-11 6152 350250 161 9122450 25.95 26.15 25.90 26.05 0.00 0% 26.05 14 26.10 23 9.76
2012-07-12 6152 316365 148 8242108 26.05 26.30 25.80 26.00 0.05 -0.19% 25.95 5 26.00 5 9.74
2012-07-13 6152 344823 145 8967498 26.00 26.15 25.90 25.90 0.10 -0.38% 25.90 6 25.95 1 9.70
2012-07-16 6152 755943 377 19899038 26.35 26.40 26.15 26.40 0.50 1.93% 26.35 42 26.40 23 9.89
2012-07-17 6152 570985 360 14900911 26.50 26.60 25.80 26.00 0.40 -1.52% 25.95 4 26.05 28 9.74
2012-07-18 6152 304345 168 7855628 26.00 26.00 25.70 25.70 0.30 -1.15% 25.65 27 25.80 2 9.63
2012-07-19 6152 780021 325 20465246 26.00 26.35 26.00 26.20 0.50 1.95% 26.15 2 26.25 19 9.81
2012-07-20 6152 477144 226 12553128 26.40 26.45 26.15 26.15 0.05 -0.19% 26.10 18 26.15 8 9.79
2012-07-23 6152 463397 260 11956192 26.00 26.10 25.65 26.00 0.15 -0.57% 25.90 53 26.00 1 9.74
2012-07-24 6152 265267 182 6863163 25.90 26.15 25.70 26.10 0.10 0.38% 26.00 18 26.10 3 9.78
2012-07-25 6152 923325 432 24280130 26.10 26.50 26.00 26.10 0.00 0% 26.10 1 26.15 26 9.78
2012-07-26 6152 1446640 586 38007435 26.10 26.70 26.05 26.70 0.60 2.3% 26.70 3 26.80 28 10.00
2012-07-27 6152 2022150 872 54191947 26.70 26.95 26.60 26.80 0.10 0.37% 26.80 61 26.85 5 10.04
2012-07-30 6152 851693 415 22718256 26.85 26.90 26.55 26.55 0.25 -0.93% 26.55 11 26.65 29 9.94
2012-07-31 6152 1327557 480 35471418 26.55 26.85 26.55 26.85 0.30 1.13% 26.85 1 26.90 67 10.06
2012-08-01 6152 3966253 1216 107647031 26.85 27.40 26.85 27.05 0.20 0.74% 27.05 5 27.10 11 10.13
2012-08-03 6152 3177706 1282 78964000 24.40 25.10 24.40 25.00 0.70 -7.58% 25.00 3 25.05 27 9.88
2012-08-06 6152 1842865 843 47012370 25.60 25.90 25.05 25.50 0.50 2% 25.45 19 25.60 1 10.08
2012-08-07 6152 1298842 548 33311633 25.70 25.85 25.40 25.55 0.05 0.2% 25.50 32 25.55 16 10.10
2012-08-08 6152 1542850 612 39568978 25.80 25.90 25.35 25.70 0.15 0.59% 25.65 20 25.70 5 10.16
2012-08-09 6152 1397308 550 36031483 25.75 26.05 25.60 25.60 0.10 -0.39% 25.55 27 25.65 7 10.12
2012-08-10 6152 765501 368 19516274 25.40 25.80 25.25 25.40 0.20 -0.78% 25.40 4 25.45 2 10.04
2012-08-13 6152 467752 223 11901023 25.50 25.60 25.30 25.30 0.10 -0.39% 25.30 34 25.50 4 10.00
2012-08-14 6152 1759603 644 45654257 25.20 26.45 25.20 26.20 0.90 3.56% 26.20 9 26.25 139 10.36
2012-08-15 6152 1168150 444 30496074 26.25 26.40 25.90 25.95 0.25 -0.95% 25.95 13 26.00 1 10.26
2012-08-16 6152 908931 371 23605659 26.00 26.10 25.85 25.95 0.00 0% 25.95 19 26.00 19 10.26
2012-08-17 6152 1071322 465 28173334 26.15 26.50 26.15 26.20 0.25 0.96% 26.20 1 26.25 2 10.36
2012-08-20 6152 711874 322 18703214 26.30 26.55 26.05 26.20 0.00 0% 26.20 15 26.25 51 10.36
2012-08-21 6152 878170 332 23077670 26.30 26.50 26.10 26.15 0.05 -0.19% 26.15 18 26.20 5 10.34
2012-08-22 6152 641788 258 16715402 26.15 26.20 25.85 26.15 0.00 0% 26.15 18 26.20 40 10.34
2012-08-23 6152 6020812 1891 163143970 26.25 27.50 26.25 27.20 1.05 4.02% 27.15 30 27.20 18 10.75
2012-08-24 6152 5640515 1847 155834356 27.65 27.90 27.40 27.40 0.20 0.74% 27.40 25 27.45 31 10.83
2012-08-27 6152 2033006 759 55432208 27.80 27.80 26.85 27.00 0.40 -1.46% 27.00 74 27.05 22 10.67
2012-08-28 6152 2697069 835 71523512 26.90 26.95 26.10 26.10 0.90 -3.33% 26.10 17 26.15 3 10.32
2012-08-29 6152 1498779 643 39222541 26.10 26.50 26.05 26.25 0.15 0.57% 26.20 48 26.25 11 10.38
2012-08-30 6152 821861 421 21699098 26.25 26.55 26.10 26.40 0.15 0.57% 26.40 11 26.45 47 10.43
2012-08-31 6152 509040 241 13463014 26.40 26.55 26.35 26.55 0.15 0.57% 26.50 20 26.55 18 10.49
2012-09-03 6152 3452417 1474 94584222 26.80 27.70 26.80 27.50 0.95 3.58% 27.45 38 27.50 45 10.87
2012-09-04 6152 1904680 854 52157360 27.70 27.75 27.20 27.35 0.15 -0.55% 27.30 9 27.35 25 8.97
2012-09-05 6152 967848 514 26375003 27.25 27.45 27.15 27.20 0.15 -0.55% 27.20 33 27.25 6 8.92
2012-09-06 6152 2072512 847 55606490 27.30 27.35 26.40 26.65 0.55 -2.02% 26.65 12 26.70 35 8.74
2012-09-07 6152 1978026 682 52679183 26.90 27.00 26.40 26.45 0.20 -0.75% 26.45 27 26.50 3 8.67
2012-09-10 6152 1577509 585 41350707 26.30 26.40 26.05 26.25 0.20 -0.76% 26.25 18 26.30 146 8.61
2012-09-11 6152 1454668 815 38579338 26.25 26.70 26.20 26.50 0.25 0.95% 26.50 79 26.55 1 8.69
2012-09-12 6152 1471747 776 39417112 26.60 26.90 26.60 26.90 0.40 1.51% 26.85 11 26.90 23 8.82
2012-09-13 6152 2112136 1364 55826785 26.90 27.00 26.25 26.30 0.60 -2.23% 26.30 1 26.40 4 8.62
2012-09-14 6152 2007721 868 53058484 26.50 26.70 26.25 26.40 0.10 0.38% 26.40 19 26.45 58 8.66
2012-09-17 6152 3184374 1310 85957134 26.80 27.20 26.60 27.10 0.70 2.65% 27.10 150 27.15 42 8.89
2012-09-18 6152 4064222 1475 111372275 27.10 27.75 27.00 27.50 0.40 1.48% 27.50 9 27.55 7 9.02
2012-09-19 6152 2893532 1001 79688155 27.65 27.80 27.25 27.45 0.05 -0.18% 27.45 13 27.50 14 9.00
2012-09-20 6152 3207015 1320 89484933 27.90 28.15 27.60 28.05 0.60 2.19% 28.00 10 28.05 3 9.20
2012-09-21 6152 1776433 745 49321328 28.10 28.20 27.60 27.65 0.40 -1.43% 27.65 7 27.70 4 9.07
2012-09-24 6152 1033654 448 28637441 27.90 27.90 27.55 27.70 0.05 0.18% 27.65 16 27.70 1 9.08
2012-09-25 6152 1566071 500 43078867 27.80 27.80 27.15 27.15 0.55 -1.99% 27.15 8 27.30 13 8.90
2012-09-26 6152 1894807 855 52220507 27.45 27.85 27.30 27.50 0.35 1.29% 27.45 13 27.50 52 9.02
2012-09-27 6152 1015022 522 27902040 27.60 27.75 27.35 27.55 0.05 0.18% 27.45 14 27.55 32 9.03
2012-09-28 6152 1741420 712 47318348 27.50 27.60 26.90 27.05 0.50 -1.81% 27.05 2 27.10 18 8.87
2012-10-01 6152 678561 454 18545453 27.15 27.45 27.15 27.40 0.35 1.29% 27.40 10 27.45 26 8.98
2012-10-02 6152 1514935 614 42025051 27.60 27.90 27.60 27.60 0.20 0.73% 27.60 20 27.70 21 9.05
2012-10-03 6152 844167 364 23323039 27.60 27.80 27.45 27.55 0.05 -0.18% 27.55 48 27.60 19 9.03
2012-10-04 6152 1117504 544 30807955 27.80 27.80 27.35 27.60 0.05 0.18% 27.60 37 27.65 6 9.05
2012-10-05 6152 1507286 760 41756190 28.00 28.10 27.25 27.60 0.00 0% 27.60 22 27.65 7 9.05
2012-10-08 6152 683622 337 18745358 27.65 27.65 27.30 27.30 0.30 -1.09% 27.25 35 27.35 6 8.95
2012-10-09 6152 1035267 457 28221278 27.50 27.55 27.05 27.10 0.20 -0.73% 27.05 76 27.20 15 8.89
2012-10-11 6152 777479 468 20946075 26.90 27.20 26.75 26.85 0.25 -0.92% 26.85 21 26.90 26 8.80
2012-10-12 6152 1119790 544 30130505 26.85 27.15 26.75 26.95 0.10 0.37% 26.95 20 27.00 28 8.84
2012-10-15 6152 322427 180 8688287 27.10 27.20 26.80 26.85 0.10 -0.37% 26.85 9 26.95 4 8.80
2012-10-16 6152 2255215 1083 62486040 27.25 27.90 27.05 27.85 1.00 3.72% 27.80 7 27.85 33 9.13
2012-10-17 6152 1449523 636 40151572 28.00 28.10 27.35 27.35 0.50 -1.8% 27.35 58 27.40 1 8.97
2012-10-18 6152 384069 222 10530233 27.60 27.65 27.30 27.40 0.05 0.18% 27.40 23 27.45 12 8.98
2012-10-19 6152 781988 371 21323719 27.50 27.50 27.10 27.10 0.30 -1.09% 27.10 21 27.20 38 8.89
2012-10-22 6152 1320971 619 34867820 26.70 26.90 25.90 26.55 0.55 -2.03% 26.55 7 26.60 6 8.70
2012-10-23 6152 482616 268 12709508 26.00 26.65 26.00 26.40 0.15 -0.56% 26.40 5 26.45 3 8.66
2012-10-24 6152 361224 212 9491494 26.30 26.40 26.20 26.35 0.05 -0.19% 26.30 17 26.40 7 8.64
2012-10-25 6152 432303 222 11395945 26.45 26.55 26.10 26.40 0.05 0.19% 26.35 1 26.40 7 8.66
2012-10-26 6152 1520364 651 38877003 26.40 26.45 25.10 25.30 1.10 -4.17% 25.30 14 25.40 10 8.30
2012-10-29 6152 824190 410 20858262 25.50 25.60 25.10 25.15 0.15 -0.59% 25.10 7 25.15 13 8.25
2012-10-30 6152 965245 408 24898956 25.25 26.05 25.25 25.90 0.75 2.98% 25.85 1 25.90 2 8.49
2012-10-31 6152 719511 314 18534877 26.20 26.25 25.45 25.60 0.30 -1.16% 25.60 6 25.65 6 8.39
2012-11-01 6152 672650 393 17112599 25.45 25.80 25.10 25.70 0.10 0.39% 25.70 11 25.75 4 8.43
2012-11-02 6152 422099 238 10888831 25.90 26.00 25.50 25.50 0.20 -0.78% 25.50 18 25.65 16 8.36
2012-11-05 6152 292094 181 7449353 25.40 25.80 25.25 25.70 0.20 0.78% 25.65 1 25.70 1 8.45
2012-11-06 6152 247345 145 6353930 25.90 25.90 25.50 25.75 0.05 0.19% 25.75 12 25.80 25 8.47
2012-11-07 6152 561824 300 14496561 25.90 26.05 25.60 25.90 0.15 0.58% 25.85 1 25.90 4 8.52
2012-11-08 6152 517357 269 13396507 25.75 26.05 25.75 25.95 0.05 0.19% 25.95 4 26.00 14 8.54
2012-11-09 6152 517011 328 13432529 25.70 26.10 25.65 25.95 0.00 0% 25.95 22 26.00 5 8.54
2012-11-12 6152 620543 324 16290940 26.15 26.40 26.00 26.20 0.25 0.96% 26.20 8 26.25 6 8.62
2012-11-13 6152 442367 190 11502251 26.25 26.25 25.90 25.90 0.30 -1.15% 25.90 17 26.00 15 8.52
2012-11-14 6152 301275 151 7806991 25.90 26.05 25.70 25.85 0.05 -0.19% 25.85 1 25.90 88 8.50
2012-11-15 6152 344587 172 8868576 26.10 26.10 25.55 25.60 0.25 -0.97% 25.60 16 25.75 11 8.42
2012-11-16 6152 289233 167 7395867 25.60 25.90 25.40 25.40 0.20 -0.78% 25.40 19 25.45 1 8.36
2012-11-19 6152 372775 179 9432988 25.40 25.60 25.15 25.15 0.25 -0.98% 25.15 13 25.20 12 8.27
2012-11-20 6152 853125 333 21360075 25.25 25.35 24.85 24.95 0.20 -0.8% 24.90 6 24.95 3 8.21
2012-11-21 6152 441679 197 10951531 25.00 25.05 24.45 24.50 0.45 -1.8% 24.50 25 24.55 10 8.06
2012-11-22 6152 392131 189 9687733 24.70 24.95 24.50 24.65 0.15 0.61% 24.60 1 24.65 8 8.11
2012-11-23 6152 669996 292 16801546 24.95 25.35 24.80 25.30 0.65 2.64% 25.30 51 25.35 14 8.32
2012-11-26 6152 881997 298 22630717 25.40 25.90 25.40 25.65 0.35 1.38% 25.65 19 25.70 5 8.44
2012-11-27 6152 355748 186 9106818 25.50 25.90 25.45 25.70 0.05 0.19% 25.60 2 25.70 11 8.45
2012-11-28 6152 197544 119 5056373 25.60 25.70 25.50 25.60 0.10 -0.39% 25.60 4 25.65 3 8.42
2012-11-29 6152 732547 367 18956408 25.90 26.05 25.65 25.80 0.20 0.78% 25.80 1 25.90 25 8.49
2012-11-30 6152 618271 318 16119910 26.00 26.25 25.80 25.90 0.10 0.39% 25.90 19 25.95 6 8.52
2012-12-03 6152 320168 146 8326218 26.00 26.20 25.90 26.00 0.10 0.39% 25.95 8 26.00 2 8.55
2012-12-04 6152 549394 267 14264999 25.90 26.15 25.90 25.90 0.10 -0.38% 25.90 15 26.00 19 8.52
2012-12-05 6152 598035 275 15550049 26.15 26.15 25.90 25.90 0.00 0% 25.90 26 26.05 2 8.52
2012-12-06 6152 412005 200 10690024 26.00 26.10 25.85 25.85 0.05 -0.19% 25.85 17 25.90 48 8.50
2012-12-07 6152 531408 280 13705021 25.85 26.10 25.65 25.65 0.20 -0.77% 25.65 28 25.70 9 8.44
2012-12-10 6152 678364 294 17332380 25.55 25.80 25.40 25.50 0.15 -0.58% 25.50 26 25.60 8 8.39
2012-12-11 6152 245145 145 6248945 25.50 25.70 25.40 25.40 0.10 -0.39% 25.40 4 25.45 4 8.36
2012-12-12 6152 389285 194 9961683 25.45 25.70 25.45 25.50 0.10 0.39% 25.50 21 25.55 7 8.39
2012-12-13 6152 565413 307 14650586 25.70 26.15 25.60 26.05 0.55 2.16% 25.90 10 26.05 25 8.57
2012-12-14 6152 353899 180 9183440 26.05 26.10 25.80 25.80 0.25 -0.96% 25.80 35 25.85 1 8.49
2012-12-17 6152 317750 179 8131533 25.80 25.85 25.45 25.45 0.35 -1.36% 25.45 49 25.55 1 8.37
2012-12-18 6152 339941 213 8684188 25.50 25.75 25.35 25.75 0.30 1.18% 25.60 21 25.75 11 8.47
2012-12-19 6152 544644 148 14024297 25.80 25.85 25.65 25.75 0.00 0% 25.65 20 25.80 30 8.47
2012-12-20 6152 354401 187 9102773 25.65 25.85 25.55 25.55 0.20 -0.78% 25.55 71 25.60 50 8.40
2012-12-21 6152 533538 283 13548880 25.65 25.65 25.25 25.25 0.30 -1.17% 25.25 10 25.40 8 8.31
2012-12-22 6152 298387 160 7601345 25.20 25.65 25.20 25.60 0.35 1.39% 25.60 31 25.65 21 8.42
2012-12-24 6152 426278 190 10934763 25.60 25.75 25.50 25.75 0.15 0.59% 25.70 1 25.75 16 8.47
2012-12-25 6152 580489 274 15011534 25.80 25.95 25.75 25.85 0.10 0.39% 25.80 11 25.85 1 8.50
2012-12-26 6152 595015 308 15297079 25.90 25.95 25.60 25.60 0.25 -0.97% 25.60 23 25.75 1 8.42
2012-12-27 6152 285419 124 7332399 25.60 25.85 25.60 25.60 0.00 0% 25.60 40 25.65 1 8.42
2012-12-28 6152 722134 251 18638958 25.65 26.00 25.60 26.00 0.40 1.56% 25.80 3 26.00 42 8.55