迅杰(6243)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　14.60
0
0%		14.65
0.05
0.34%		15.10
0.45
3.07%		15.45
0.35
2.32%		15.65
0.2
1.29%		 　15.45
-0.2
-1.28%		15.60
0.15
0.97%		15.90
0.3
1.92%		15.45
-0.45
-2.83%		15.15
-0.3
-1.94%		 　15.10
-0.05
-0.33%		15.60
0.5
3.31%		15.95
0.35
2.24%		 　　　　　　　　　　17.00
1.05
6.58%		17.55
0.55
3.24%		15.65
2 月17.90
0.35
1.99%		18.00
0.1
0.56%		19.25
1.25
6.94%		19.60
0.35
1.82%		 19.25
-0.35
-1.79%		19.30
0.05
0.26%		20.40
1.1
5.7%		20.80
0.4
1.96%		21.25
0.45
2.16%		 　21.15
-0.1
-0.47%		20.90
-0.25
-1.18%		21.70
0.8
3.83%		21.95
0.25
1.15%		21.65
-0.3
-1.37%		 　21.50
-0.15
-0.69%		21.60
0.1
0.47%		21.70
0.1
0.46%		21.75
0.05
0.23%		21.50
-0.25
-1.15%		 　　　21.15
-0.35
-1.63%		 20.68
3 月21.20
0.05
0.24%		21.85
0.65
3.07%		22.10
0.25
1.14%		 21.20
-0.9
-4.07%		20.00
-1.2
-5.66%		19.85
-0.15
-0.75%		19.95
0.1
0.5%		20.35
0.4
2.01%		 　20.10
-0.25
-1.23%		20.05
-0.05
-0.25%		20.20
0.15
0.75%		20.35
0.15
0.74%		21.75
1.4
6.88%		 　23.25
1.5
6.9%		22.50
-0.75
-3.23%		21.50
-1
-4.44%		21.50
0
0%		23.00
1.5
6.98%		 　24.60
1.6
6.96%		24.20
-0.4
-1.63%		23.80
-0.4
-1.65%		22.40
-1.4
-5.88%		22.15
-0.25
-1.12%		 21.74
4 月　21.80
-0.35
-1.58%		20.30
-1.5
-6.88%		 19.50
-0.8
-3.94%		20.85
1.35
6.92%		 　21.20
0.35
1.68%		21.20
0
0%		21.25
0.05
0.24%		21.45
0.2
0.94%		21.60
0.15
0.7%		 　21.45
-0.15
-0.69%		20.50
-0.95
-4.43%		20.10
-0.4
-1.95%		19.80
-0.3
-1.49%		19.05
-0.75
-3.79%		 　17.80
-1.25
-6.56%		18.05
0.25
1.4%		18.70
0.65
3.6%		18.00
-0.7
-3.74%		17.30
-0.7
-3.89%		 　17.55
0.25
1.45%		 19.76
5 月　18.75
1.2
6.84%		18.35
-0.4
-2.13%		18.45
0.1
0.54%		 　18.25
-0.2
-1.08%		18.35
0.1
0.55%		17.80
-0.55
-3%		17.40
-0.4
-2.25%		17.05
-0.35
-2.01%		 　17.15
0.1
0.59%		17.00
-0.15
-0.87%		16.55
-0.45
-2.65%		16.95
0.4
2.42%		16.00
-0.95
-5.6%		 　16.00
0
0%		16.25
0.25
1.56%		15.80
-0.45
-2.77%		15.55
-0.25
-1.58%		15.10
-0.45
-2.89%		 　15.40
0.3
1.99%		16.45
1.05
6.82%		16.75
0.3
1.82%		16.65
-0.1
-0.6%		16.88
6 月16.00
-0.65
-3.9%		 　15.00
-1
-6.25%		15.30
0.3
2%		15.65
0.35
2.29%		15.60
-0.05
-0.32%		15.05
-0.55
-3.53%		 　15.25
0.2
1.33%		15.20
-0.05
-0.33%		15.50
0.3
1.97%		15.30
-0.2
-1.29%		15.70
0.4
2.61%		 　16.55
0.85
5.41%		16.15
-0.4
-2.42%		16.25
0.1
0.62%		16.30
0.05
0.31%		16.65
0.35
2.15%		 　16.65
0
0%		16.05
-0.6
-3.6%		16.30
0.25
1.56%		16.20
-0.1
-0.61%		16.20
0
0%		 15.93
7 月　16.95
0.75
4.63%		17.05
0.1
0.59%		17.20
0.15
0.88%		16.90
-0.3
-1.74%		16.60
-0.3
-1.78%		 　16.45
-0.15
-0.9%		16.30
-0.15
-0.91%		16.30
0
0%		16.05
-0.25
-1.53%		15.60
-0.45
-2.8%		 　15.30
-0.3
-1.92%		15.45
0.15
0.98%		15.40
-0.05
-0.32%		15.60
0.2
1.3%		15.60
0
0%		 　15.10
-0.5
-3.21%		15.10
0
0%		15.00
-0.1
-0.66%		15.10
0.1
0.67%		15.40
0.3
1.99%		 　15.50
0.1
0.65%		15.35
-0.15
-0.97%		15.83
8 月15.35
0
0%		 15.10
-0.25
-1.63%		 　15.05
-0.05
-0.33%		14.70
-0.35
-2.33%		14.60
-0.1
-0.68%		14.95
0.35
2.4%		15.30
0.35
2.34%		 　15.70
0.4
2.61%		15.70
0
0%		15.60
-0.1
-0.64%		15.90
0.3
1.92%		15.90
0
0%		 　15.90
0
0%		16.20
0.3
1.89%		16.10
-0.1
-0.62%		15.95
-0.15
-0.93%		16.20
0.25
1.57%		 　16.25
0.05
0.31%		15.70
-0.55
-3.38%		15.90
0.2
1.27%		15.95
0.05
0.31%		15.80
-0.15
-0.94%		15.62
9 月 　16.40
0.6
3.8%		16.50
0.1
0.61%		16.20
-0.3
-1.82%		16.05
-0.15
-0.93%		17.15
1.1
6.85%		 　17.00
-0.15
-0.87%		17.00
0
0%		17.50
0.5
2.94%		17.35
-0.15
-0.86%		17.35
0
0%		 　17.10
-0.25
-1.44%		17.30
0.2
1.17%		17.80
0.5
2.89%		17.30
-0.5
-2.81%		17.30
0
0%		 　17.20
-0.1
-0.58%		17.20
0
0%		16.55
-0.65
-3.78%		16.35
-0.2
-1.21%		16.35
0
0%		 16.89
10 月16.45
0.1
0.61%		16.55
0.1
0.61%		16.60
0.05
0.3%		16.45
-0.15
-0.9%		16.30
-0.15
-0.91%		 　15.60
-0.7
-4.29%		15.10
-0.5
-3.21%		 14.85
-0.25
-1.66%		15.10
0.25
1.68%		 　14.85
-0.25
-1.66%		15.05
0.2
1.35%		15.05
0
0%		14.75
-0.3
-1.99%		14.95
0.2
1.36%		 　14.75
-0.2
-1.34%		14.70
-0.05
-0.34%		14.50
-0.2
-1.36%		14.30
-0.2
-1.38%		13.30
-1
-6.99%		 　12.40
-0.9
-6.77%		12.65
0.25
2.02%		12.55
-0.1
-0.79%		14.79
11 月12.55
0
0%		12.80
0.25
1.99%		 　12.50
-0.3
-2.34%		12.65
0.15
1.2%		12.90
0.25
1.98%		12.65
-0.25
-1.94%		13.20
0.55
4.35%		 　12.90
-0.3
-2.27%		12.50
-0.4
-3.1%		12.40
-0.1
-0.8%		12.25
-0.15
-1.21%		12.20
-0.05
-0.41%		 　12.15
-0.05
-0.41%		12.05
-0.1
-0.82%		11.30
-0.75
-6.22%		11.20
-0.1
-0.88%		11.95
0.75
6.7%		 　12.75
0.8
6.69%		12.75
0
0%		12.80
0.05
0.39%		12.90
0.1
0.78%		12.80
-0.1
-0.78%		 12.5
12 月　　13.05
0.25
1.95%		13.35
0.3
2.3%		13.40
0.05
0.37%		13.55
0.15
1.12%		13.45
-0.1
-0.74%		 　13.25
-0.2
-1.49%		12.95
-0.3
-2.26%		13.10
0.15
1.16%		13.45
0.35
2.67%		13.25
-0.2
-1.49%		 　13.20
-0.05
-0.38%		13.25
0.05
0.38%		13.30
0.05
0.38%		13.30
0
0%		13.15
-0.15
-1.13%		13.15
0
0%		 13.30
0.15
1.14%		13.50
0.2
1.5%		13.80
0.3
2.22%		13.85
0.05
0.36%		13.70
-0.15
-1.08%		　　　13.34

說明:最高漲幅:6.98%最低跌幅:-6.99% 最高價:24.60最低價:11.20平均價:16.69,灰色底表示週末,漲135天(52.1)元,跌148天(-52.4)元,平盤26天
7%=17,6%=1,5%=5,4%=5,3%=10,2%=35,1%=43,0%=45,-0%=6,-1%=6,-2%=13,-3%=15,-4%=16,-5%=35,-6%=57,

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 6243 252389 167 3726643 15.25 15.25 14.60 14.60 0.65 0% 14.60 13 14.65 4 208.57
2012-01-03 6243 428466 220 6328550 14.70 14.95 14.60 14.65 0.05 0.34% 14.65 10 14.70 12 209.29
2012-01-04 6243 317604 191 4826060 14.95 15.50 14.95 15.10 0.45 3.07% 15.05 14 15.10 14 215.71
2012-01-05 6243 524931 286 8133780 15.20 15.70 15.00 15.45 0.35 2.32% 15.45 4 15.50 9 220.71
2012-01-06 6243 526680 281 8269986 15.50 15.90 15.50 15.65 0.20 1.29% 15.60 5 15.65 1 223.57
2012-01-09 6243 283248 149 4437615 16.10 16.10 15.40 15.45 0.20 -1.28% 15.40 23 15.45 6 220.71
2012-01-10 6243 410800 155 6385396 15.70 15.75 15.45 15.60 0.15 0.97% 15.60 2 15.65 5 222.86
2012-01-11 6243 1055384 399 16873548 15.70 16.15 15.70 15.90 0.30 1.92% 15.90 3 15.95 7 227.14
2012-01-12 6243 352320 168 5531255 16.10 16.10 15.45 15.45 0.45 -2.83% 15.45 5 15.55 36 220.71
2012-01-13 6243 280303 161 4254285 15.20 15.65 14.90 15.15 0.30 -1.94% 15.10 1 15.15 8 216.43
2012-01-16 6243 241851 102 3683623 15.35 15.40 15.00 15.10 0.05 -0.33% 15.10 3 15.20 3 215.71
2012-01-17 6243 366523 176 5701953 15.20 15.70 15.20 15.60 0.50 3.31% 15.60 2 15.65 3 222.86
2012-01-18 6243 537955 299 8623820 15.95 16.35 15.70 15.95 0.35 2.24% 15.95 1 16.00 17 227.86
2012-01-30 6243 698844 367 11727559 16.50 17.00 16.20 17.00 1.05 6.58% 17.00 7 17.05 99 242.86
2012-01-31 6243 868063 411 15236134 17.20 17.85 17.20 17.55 0.55 3.24% 17.50 13 17.60 1 250.71
2012-02-01 6243 765095 371 13587828 17.70 18.10 17.40 17.90 0.35 1.99% 17.85 4 17.90 6 255.71
2012-02-02 6243 907493 409 16417885 18.30 18.40 17.80 18.00 0.10 0.56% 17.95 3 18.00 4 257.14
2012-02-03 6243 1211159 563 22947296 18.00 19.25 17.90 19.25 1.25 6.94% 19.25 327 0.00 0 275.00
2012-02-04 6243 2031316 882 40940731 19.95 20.55 19.50 19.60 0.35 1.82% 19.60 1 19.70 2 280.00
2012-02-06 6243 818496 401 15978864 19.50 19.80 19.20 19.25 0.35 -1.79% 19.25 3 19.30 16 275.00
2012-02-07 6243 465240 252 9022948 19.30 19.70 19.10 19.30 0.05 0.26% 19.30 12 19.50 8 275.71
2012-02-08 6243 798539 458 15948205 19.80 20.40 19.60 20.40 1.10 5.7% 20.35 21 20.40 28 291.43
2012-02-09 6243 901487 497 18796689 20.45 21.35 20.20 20.80 0.40 1.96% 20.80 24 20.85 1 297.14
2012-02-10 6243 1042997 511 22197465 21.00 21.75 20.90 21.25 0.45 2.16% 21.20 4 21.25 2 303.57
2012-02-13 6243 631641 375 13334711 20.40 21.70 20.40 21.15 0.10 -0.47% 21.15 7 21.20 5 302.14
2012-02-14 6243 585274 318 12392210 21.45 21.70 20.70 20.90 0.25 -1.18% 20.85 2 20.90 19 298.57
2012-02-15 6243 675651 394 14589409 20.90 21.90 20.90 21.70 0.80 3.83% 21.70 21 21.75 5 310.00
2012-02-16 6243 2276877 1015 51957600 21.85 23.20 21.60 21.95 0.25 1.15% 21.90 17 21.95 3 313.57
2012-02-17 6243 1298370 586 28742689 22.50 22.90 21.30 21.65 0.30 -1.37% 21.60 8 21.70 10 309.29
2012-02-20 6243 658720 355 14014816 21.65 21.70 20.80 21.50 0.15 -0.69% 21.50 14 21.60 5 307.14
2012-02-21 6243 464594 296 10074765 21.70 22.20 21.35 21.60 0.10 0.47% 21.60 2 21.70 2 308.57
2012-02-22 6243 664433 345 14526070 21.60 22.20 21.60 21.70 0.10 0.46% 21.65 13 21.70 17 310.00
2012-02-23 6243 677263 385 14884385 21.70 22.40 21.65 21.75 0.05 0.23% 21.75 9 21.85 4 310.71
2012-02-24 6243 374784 197 8136171 21.80 22.20 21.50 21.50 0.25 -1.15% 21.50 3 21.60 5 307.14
2012-02-29 6243 323683 201 6936134 21.80 22.00 21.15 21.15 0.35 -1.63% 21.15 10 21.20 5 302.14
2012-03-01 6243 455366 234 9632182 21.25 21.50 20.90 21.20 0.05 0.24% 21.20 4 21.30 1 302.86
2012-03-02 6243 1077599 572 23640541 21.50 22.30 21.30 21.85 0.65 3.07% 21.80 5 22.00 9 312.14
2012-03-03 6243 588297 352 13034534 21.60 22.50 21.50 22.10 0.25 1.14% 22.05 2 22.10 15 315.71
2012-03-05 6243 345877 234 7471424 21.90 22.20 21.20 21.20 0.90 -4.07% 21.20 2 21.30 10 302.86
2012-03-06 6243 968807 486 19446090 21.20 21.35 19.75 20.00 1.20 -5.66% 19.90 2 20.00 1 285.71
2012-03-07 6243 394468 222 7815357 19.00 20.45 19.00 19.85 0.15 -0.75% 19.80 8 19.95 2 283.57
2012-03-08 6243 243148 151 4876877 20.30 20.30 19.90 19.95 0.10 0.5% 19.95 1 20.15 9 285.00
2012-03-09 6243 309476 195 6331804 20.15 20.85 20.10 20.35 0.40 2.01% 20.35 9 20.45 1 290.71
2012-03-12 6243 212738 131 4304660 20.60 20.60 20.05 20.10 0.25 -1.23% 20.10 5 20.25 1 287.14
2012-03-13 6243 169362 126 3407640 20.30 20.40 20.00 20.05 0.05 -0.25% 20.05 6 20.10 1 286.43
2012-03-14 6243 356135 184 7221892 20.60 20.60 20.05 20.20 0.15 0.75% 20.20 2 20.25 1 288.57
2012-03-15 6243 525540 223 10756750 20.20 20.75 20.20 20.35 0.15 0.74% 20.35 7 20.40 1 290.71
2012-03-16 6243 712392 285 15416603 20.55 21.75 20.50 21.75 1.40 6.88% 21.75 5203 0.00 0 310.71
2012-03-19 6243 5458101 2055 126114422 23.00 23.25 22.70 23.25 1.50 6.9% 23.25 231 0.00 0 332.14
2012-03-20 6243 2050703 966 47076564 23.25 23.60 22.40 22.50 0.75 -3.23% 22.45 3 22.50 4 321.43
2012-03-21 6243 1722175 821 37175874 22.55 22.80 20.95 21.50 1.00 -4.44% 21.40 8 21.50 20 307.14
2012-03-22 6243 582577 379 12489346 21.45 21.60 21.15 21.50 0.00 0% 21.45 2 21.50 20 307.14
2012-03-23 6243 2468934 967 56411082 21.55 23.00 21.55 23.00 1.50 6.98% 23.00 577 0.00 0 328.57
2012-03-26 6243 4436856 1874 107261288 23.35 24.60 23.20 24.60 1.60 6.96% 24.60 222 0.00 0 351.43
2012-03-27 6243 4504400 2113 112149977 25.20 25.50 24.00 24.20 0.40 -1.63% 24.20 34 24.50 22 345.71
2012-03-28 6243 1441153 880 34740115 24.20 24.80 23.70 23.80 0.40 -1.65% 23.80 3 23.85 9 340.00
2012-03-29 6243 2165835 973 48855811 23.25 23.60 22.15 22.40 1.40 -5.88% 22.40 6 22.45 7 320.00
2012-03-30 6243 1054888 570 23269860 22.20 22.75 21.20 22.15 0.25 -1.12% 22.10 13 22.15 6 316.43
2012-04-02 6243 518905 282 11462634 22.90 22.90 21.70 21.80 0.35 -1.58% 21.80 47 21.85 2 0.00
2012-04-03 6243 1188423 583 24458080 21.80 21.90 20.30 20.30 1.50 -6.88% 0.00 0 20.30 114 0.00
2012-04-05 6243 1016282 491 19375738 19.00 19.80 18.90 19.50 0.80 -3.94% 19.50 2 19.55 7 0.00
2012-04-06 6243 937048 393 19218050 19.50 20.85 19.50 20.85 1.35 6.92% 20.85 3834 0.00 0 0.00
2012-04-09 6243 4085041 1686 86858309 20.95 21.80 20.60 21.20 0.35 1.68% 21.15 30 21.20 8 0.00
2012-04-10 6243 2326450 1231 50443283 21.50 22.30 21.05 21.20 0.00 0% 21.20 29 21.25 12 0.00
2012-04-11 6243 872139 513 18429549 21.00 21.45 20.65 21.25 0.05 0.24% 21.20 22 21.35 1 0.00
2012-04-12 6243 1296357 706 28179349 21.35 22.10 21.25 21.45 0.20 0.94% 21.45 17 21.60 10 0.00
2012-04-13 6243 1883741 808 41100428 21.80 22.20 21.45 21.60 0.15 0.7% 21.60 2 21.65 10 0.00
2012-04-16 6243 628504 362 13546957 21.15 21.90 21.15 21.45 0.15 -0.69% 21.45 14 21.50 46 0.00
2012-04-17 6243 983190 479 20529842 21.60 21.65 20.50 20.50 0.95 -4.43% 20.50 26 20.70 11 0.00
2012-04-18 6243 715388 403 14507960 20.70 20.90 19.85 20.10 0.40 -1.95% 20.10 3 20.15 6 0.00
2012-04-19 6243 467214 280 9213008 20.00 20.00 19.35 19.80 0.30 -1.49% 19.80 4 19.90 1 0.00
2012-04-20 6243 487602 259 9433603 19.80 19.90 19.00 19.05 0.75 -3.79% 19.05 9 19.10 1 0.00
2012-04-23 6243 814480 356 14811012 18.60 19.00 17.75 17.80 1.25 -6.56% 17.80 1 17.90 5 0.00
2012-04-24 6243 664948 351 11910207 17.80 18.40 17.30 18.05 0.25 1.4% 18.00 21 18.15 11 0.00
2012-04-25 6243 557619 308 10354719 18.40 18.75 18.25 18.70 0.65 3.6% 18.70 4 18.75 4 0.00
2012-04-26 6243 563791 293 10395454 19.00 19.00 18.00 18.00 0.70 -3.74% 18.00 115 18.05 4 0.00
2012-04-27 6243 462425 273 8202048 18.20 18.45 17.20 17.30 0.70 -3.89% 17.30 1 17.50 5 0.00
2012-04-30 6243 305195 144 5240790 17.10 17.55 16.65 17.55 0.25 1.45% 17.50 7 17.55 1 0.00
2012-05-02 6243 438737 298 8057740 18.00 18.75 17.70 18.75 1.20 6.84% 18.75 2 0.00 0 0.00
2012-05-03 6243 407180 221 7562752 18.95 18.95 18.30 18.35 0.40 -2.13% 18.30 9 18.35 1 0.00
2012-05-04 6243 370238 220 6875413 18.30 18.70 18.20 18.45 0.10 0.54% 18.45 9 18.55 5 0.00
2012-05-07 6243 248446 120 4463125 18.00 18.25 17.70 18.25 0.20 -1.08% 18.20 2 18.25 20 0.00
2012-05-08 6243 335556 201 6199693 18.50 18.80 18.30 18.35 0.10 0.55% 18.30 32 18.35 2 0.00
2012-05-09 6243 377118 209 6744484 18.00 18.15 17.65 17.80 0.55 -3% 17.80 2 17.90 1 0.00
2012-05-10 6243 241499 146 4255078 18.00 18.00 17.40 17.40 0.40 -2.25% 17.40 17 17.60 3 0.00
2012-05-11 6243 193001 110 3303217 17.40 17.40 17.05 17.05 0.35 -2.01% 17.00 80 17.10 11 0.00
2012-05-14 6243 253009 111 4349053 17.10 17.65 17.05 17.15 0.10 0.59% 17.15 5 17.20 7 0.00
2012-05-15 6243 234602 110 3984634 17.00 17.20 16.70 17.00 0.15 -0.87% 17.00 1 17.10 2 0.00
2012-05-16 6243 233946 119 3932799 17.20 17.30 16.55 16.55 0.45 -2.65% 16.55 6 16.60 2 0.00
2012-05-17 6243 175306 118 2943210 16.60 16.95 16.50 16.95 0.40 2.42% 16.95 13 17.00 25 0.00
2012-05-18 6243 292247 132 4743649 16.60 16.85 16.00 16.00 0.95 -5.6% 16.00 52 16.10 4 0.00
2012-05-21 6243 178595 105 2881837 16.10 16.45 16.00 16.00 0.00 0% 16.00 15 16.10 11 0.00
2012-05-22 6243 193394 101 3156549 16.45 16.45 16.15 16.25 0.25 1.56% 16.25 10 16.35 2 0.00
2012-05-23 6243 208390 109 3322019 16.25 16.25 15.80 15.80 0.45 -2.77% 15.80 20 16.00 6 0.00
2012-05-24 6243 249127 113 3920829 15.50 16.00 15.50 15.55 0.25 -1.58% 15.55 8 15.65 5 0.00
2012-05-25 6243 317278 168 4842122 15.55 15.85 15.10 15.10 0.45 -2.89% 15.10 38 15.15 3 0.00
2012-05-28 6243 263021 84 4018722 15.40 15.45 15.15 15.40 0.30 1.99% 15.40 102 15.45 6 0.00
2012-05-29 6243 309093 107 5064476 15.90 16.45 15.90 16.45 1.05 6.82% 16.45 4308 0.00 0 0.00
2012-05-30 6243 994860 401 16576117 16.65 16.80 16.45 16.75 0.30 1.82% 16.70 13 16.75 6 0.00
2012-05-31 6243 244034 138 4033058 16.25 16.75 16.25 16.65 0.10 -0.6% 16.65 5 16.75 3 0.00
2012-06-01 6243 220034 108 3590347 16.60 16.60 16.00 16.00 0.65 -3.9% 16.00 12 16.20 1 0.00
2012-06-04 6243 557913 194 8356098 15.10 15.35 14.90 15.00 1.00 -6.25% 15.00 3 15.05 5 0.00
2012-06-05 6243 233815 126 3598685 15.30 15.60 15.20 15.30 0.30 2% 15.30 5 15.40 1 0.00
2012-06-06 6243 240555 135 3768152 15.40 15.80 15.40 15.65 0.35 2.29% 15.65 3 15.75 2 0.00
2012-06-07 6243 201029 122 3192397 16.20 16.20 15.50 15.60 0.05 -0.32% 15.60 2 15.65 1 0.00
2012-06-08 6243 231721 125 3570048 15.50 15.85 15.05 15.05 0.55 -3.53% 15.05 6 15.15 6 0.00
2012-06-11 6243 138017 91 2112656 15.30 15.60 15.15 15.25 0.20 1.33% 15.25 8 15.30 2 0.00
2012-06-12 6243 107000 65 1620900 15.05 15.30 15.05 15.20 0.05 -0.33% 15.15 1 15.20 13 0.00
2012-06-13 6243 145468 100 2231654 15.20 15.50 15.15 15.50 0.30 1.97% 15.45 4 15.50 4 0.00
2012-06-14 6243 62410 50 956020 15.50 15.50 15.25 15.30 0.20 -1.29% 15.25 20 15.35 6 0.00
2012-06-15 6243 273192 134 4275593 15.35 15.95 15.30 15.70 0.40 2.61% 15.65 13 15.80 4 0.00
2012-06-18 6243 589745 299 9821884 16.75 16.75 16.30 16.55 0.85 5.41% 16.50 18 16.60 2 0.00
2012-06-19 6243 308546 158 5012062 16.50 16.50 16.10 16.15 0.40 -2.42% 16.15 4 16.20 23 0.00
2012-06-20 6243 237298 134 3864772 16.35 16.50 16.15 16.25 0.10 0.62% 16.25 5 16.35 14 0.00
2012-06-21 6243 138733 82 2248419 16.10 16.35 16.10 16.30 0.05 0.31% 16.25 1 16.30 6 0.00
2012-06-22 6243 382548 177 6297740 16.00 17.00 15.95 16.65 0.35 2.15% 16.65 1 16.70 7 0.00
2012-06-25 6243 138227 86 2291813 16.50 16.80 16.35 16.65 0.00 0% 16.55 3 16.65 1 0.00
2012-06-26 6243 144649 92 2346584 16.60 16.60 16.00 16.05 0.60 -3.6% 16.05 5 16.25 1 0.00
2012-06-27 6243 174246 132 2851527 16.00 16.60 16.00 16.30 0.25 1.56% 16.25 1 16.30 11 0.00
2012-06-28 6243 96391 89 1569274 16.50 16.50 16.10 16.20 0.10 -0.61% 16.20 6 16.25 2 0.00
2012-06-29 6243 199964 127 3231609 16.20 16.40 16.05 16.20 0.00 0% 16.20 12 16.35 1 0.00
2012-07-02 6243 1103505 481 18885904 16.45 17.30 16.40 16.95 0.75 4.63% 16.95 9 17.00 5 0.00
2012-07-03 6243 249218 152 4234777 17.05 17.15 16.80 17.05 0.10 0.59% 17.00 8 17.05 29 0.00
2012-07-04 6243 260771 155 4473178 17.20 17.50 16.90 17.20 0.15 0.88% 17.20 24 17.25 3 0.00
2012-07-05 6243 207865 113 3540174 17.50 17.50 16.85 16.90 0.30 -1.74% 16.90 19 16.95 2 0.00
2012-07-06 6243 125981 79 2101530 16.90 16.95 16.55 16.60 0.30 -1.78% 16.60 8 16.75 2 0.00
2012-07-09 6243 55046 41 903809 16.30 16.50 16.30 16.45 0.15 -0.9% 16.40 19 16.50 5 0.00
2012-07-10 6243 134019 81 2214603 16.35 16.75 16.30 16.30 0.15 -0.91% 16.30 3 16.35 2 0.00
2012-07-11 6243 104462 65 1698583 16.25 16.40 16.10 16.30 0.00 0% 16.30 2 16.35 3 0.00
2012-07-12 6243 186273 94 3005318 16.30 16.30 16.05 16.05 0.25 -1.53% 16.00 28 16.10 1 0.00
2012-07-13 6243 151127 98 2373867 16.10 16.10 15.30 15.60 0.45 -2.8% 15.50 1 15.65 4 0.00
2012-07-16 6243 102538 72 1599475 15.85 15.95 15.20 15.30 0.30 -1.92% 15.25 3 15.30 2 0.00
2012-07-17 6243 89373 57 1382693 15.30 15.65 15.30 15.45 0.15 0.98% 15.45 5 15.55 5 0.00
2012-07-18 6243 49242 44 757450 15.50 15.50 15.30 15.40 0.05 -0.32% 15.40 3 15.45 7 0.00
2012-07-19 6243 185012 125 2906134 15.80 15.95 15.55 15.60 0.20 1.3% 15.60 4 15.70 8 0.00
2012-07-20 6243 78518 68 1231823 15.60 15.95 15.55 15.60 0.00 0% 15.55 8 15.70 1 0.00
2012-07-23 6243 153006 72 2318590 15.45 15.45 15.00 15.10 0.50 -3.21% 15.10 11 15.20 13 0.00
2012-07-24 6243 144213 83 2173711 15.10 15.20 15.00 15.10 0.00 0% 15.10 3 15.20 2 0.00
2012-07-25 6243 83981 52 1268958 14.90 15.30 14.90 15.00 0.10 -0.66% 15.00 16 15.10 6 0.00
2012-07-26 6243 138691 70 2102615 15.30 15.30 15.05 15.10 0.10 0.67% 15.10 16 15.15 3 0.00
2012-07-27 6243 186475 91 2855114 15.20 15.40 15.20 15.40 0.30 1.99% 15.35 2 15.40 33 0.00
2012-07-30 6243 103447 60 1595680 15.40 15.60 15.20 15.50 0.10 0.65% 15.35 1 15.50 22 0.00
2012-07-31 6243 771932 231 11929349 15.40 15.70 15.05 15.35 0.15 -0.97% 15.35 9 15.45 15 0.00
2012-08-01 6243 222655 112 3430618 15.50 15.50 15.25 15.35 0.00 0% 15.35 28 15.40 3 0.00
2012-08-03 6243 85597 57 1297055 15.05 15.40 15.05 15.10 0.25 -1.63% 15.10 10 15.20 14 0.00
2012-08-06 6243 190100 102 2886700 15.50 15.50 15.05 15.05 0.05 -0.33% 15.05 13 15.10 6 0.00
2012-08-07 6243 215471 119 3188469 15.10 15.10 14.50 14.70 0.35 -2.33% 14.65 7 14.70 30 0.00
2012-08-08 6243 268867 149 3916967 14.50 14.80 14.45 14.60 0.10 -0.68% 14.55 3 14.60 3 0.00
2012-08-09 6243 288577 152 4282844 14.60 15.00 14.55 14.95 0.35 2.4% 14.90 1 14.95 2 0.00
2012-08-10 6243 416551 211 6397821 15.20 15.60 15.10 15.30 0.35 2.34% 15.30 19 15.40 12 0.00
2012-08-13 6243 460141 233 7229980 15.50 16.00 15.20 15.70 0.40 2.61% 15.70 21 15.75 3 0.00
2012-08-14 6243 158606 99 2488148 15.70 15.90 15.55 15.70 0.00 0% 15.65 10 15.70 14 0.00
2012-08-15 6243 201180 107 3136588 15.70 15.75 15.45 15.60 0.10 -0.64% 15.60 9 15.65 1 0.00
2012-08-16 6243 373930 188 5944691 15.75 16.15 15.70 15.90 0.30 1.92% 15.90 5 15.95 3 0.00
2012-08-17 6243 142038 93 2259353 15.90 16.10 15.80 15.90 0.00 0% 15.85 6 15.90 18 0.00
2012-08-20 6243 129912 79 2064696 16.20 16.20 15.75 15.90 0.00 0% 15.85 1 15.95 2 0.00
2012-08-21 6243 969938 349 15883697 15.90 16.65 15.90 16.20 0.30 1.89% 16.20 8 16.25 2 0.00
2012-08-22 6243 230025 110 3731350 16.20 16.45 16.05 16.10 0.10 -0.62% 16.10 2 16.25 8 0.00
2012-08-23 6243 184416 101 2947730 16.20 16.20 15.85 15.95 0.15 -0.93% 15.95 6 16.00 37 0.00
2012-08-24 6243 303891 141 4893680 15.85 16.45 15.80 16.20 0.25 1.57% 16.20 1 16.25 8 0.00
2012-08-27 6243 76606 70 1244296 16.40 16.40 16.05 16.25 0.05 0.31% 16.15 8 16.25 4 0.00
2012-08-28 6243 174839 93 2778612 16.25 16.25 15.70 15.70 0.55 -3.38% 15.70 15 15.80 6 0.00
2012-08-29 6243 114117 64 1800795 15.70 16.00 15.70 15.90 0.20 1.27% 15.80 1 15.90 3 0.00
2012-08-30 6243 109212 68 1730866 15.90 15.95 15.75 15.95 0.05 0.31% 15.90 5 15.95 8 0.00
2012-08-31 6243 85187 52 1346044 15.95 15.95 15.70 15.80 0.15 -0.94% 15.75 7 15.90 11 0.00
2012-09-03 6243 331357 189 5378459 15.90 16.60 15.90 16.40 0.60 3.8% 16.30 8 16.40 16 0.00
2012-09-04 6243 1215415 458 20128434 16.40 16.80 16.15 16.50 0.10 0.61% 16.40 12 16.50 7 0.00
2012-09-05 6243 325512 158 5299145 16.50 16.60 16.15 16.20 0.30 -1.82% 16.15 37 16.20 9 0.00
2012-09-06 6243 308270 151 4978220 16.25 16.45 16.00 16.05 0.15 -0.93% 16.05 7 16.15 4 0.00
2012-09-07 6243 5896409 1235 100577162 16.20 17.15 16.20 17.15 1.10 6.85% 17.15 63 0.00 0 0.00
2012-09-10 6243 1178591 541 20346831 17.40 17.50 17.00 17.00 0.15 -0.87% 16.95 9 17.00 17 0.00
2012-09-11 6243 630749 330 10758054 17.00 17.40 16.80 17.00 0.00 0% 16.95 2 17.00 8 0.00
2012-09-12 6243 1066682 525 18582610 17.10 17.65 17.00 17.50 0.50 2.94% 17.50 56 17.55 7 0.00
2012-09-13 6243 604529 340 10657596 17.50 18.00 17.35 17.35 0.15 -0.86% 17.35 5 17.40 7 0.00
2012-09-14 6243 593946 256 10390655 17.55 17.70 17.35 17.35 0.00 0% 17.30 48 17.35 23 0.00
2012-09-17 6243 526089 200 9000663 17.20 17.40 17.00 17.10 0.25 -1.44% 17.10 6 17.20 1 0.00
2012-09-18 6243 321382 157 5526260 17.10 17.30 17.10 17.30 0.20 1.17% 17.20 1 17.30 16 0.00
2012-09-19 6243 1168115 499 20756526 17.60 18.00 17.60 17.80 0.50 2.89% 17.75 3 17.80 2 0.00
2012-09-20 6243 544198 222 9494864 17.80 17.90 17.10 17.30 0.50 -2.81% 17.20 7 17.30 7 0.00
2012-09-21 6243 301906 140 5212325 17.30 17.50 17.10 17.30 0.00 0% 17.20 14 17.30 2 0.00
2012-09-24 6243 250876 129 4293022 17.15 17.20 17.05 17.20 0.10 -0.58% 17.15 1 17.20 13 0.00
2012-09-25 6243 244183 116 4215976 17.70 17.70 17.00 17.20 0.00 0% 17.15 1 17.30 6 0.00
2012-09-26 6243 378170 149 6335904 17.10 17.10 16.50 16.55 0.65 -3.78% 16.55 3 16.70 16 0.00
2012-09-27 6243 339202 150 5595996 16.55 16.70 16.30 16.35 0.20 -1.21% 16.35 6 16.45 4 0.00
2012-09-28 6243 177984 99 2931185 16.65 16.65 16.35 16.35 0.00 0% 16.35 9 16.45 27 0.00
2012-10-01 6243 118871 59 1948627 16.35 16.55 16.30 16.45 0.10 0.61% 16.30 3 16.50 14 0.00
2012-10-02 6243 87718 67 1453168 16.80 16.80 16.45 16.55 0.10 0.61% 16.50 5 16.55 9 0.00
2012-10-03 6243 244858 148 4075453 16.45 16.85 16.45 16.60 0.05 0.3% 16.55 5 16.60 3 0.00
2012-10-04 6243 87824 51 1443508 16.60 16.65 16.40 16.45 0.15 -0.9% 16.40 5 16.45 1 0.00
2012-10-05 6243 129757 80 2132911 16.55 16.60 16.30 16.30 0.15 -0.91% 16.30 6 16.45 14 0.00
2012-10-08 6243 288661 152 4590492 16.30 16.45 15.55 15.60 0.70 -4.29% 15.60 7 15.75 3 0.00
2012-10-09 6243 408350 143 6180650 15.10 15.60 15.00 15.10 0.50 -3.21% 15.10 23 15.20 1 0.00
2012-10-11 6243 247229 121 3669386 15.00 15.00 14.70 14.85 0.25 -1.66% 14.80 1 14.85 1 0.00
2012-10-12 6243 159664 88 2395560 15.20 15.20 14.90 15.10 0.25 1.68% 15.05 4 15.10 1 0.00
2012-10-15 6243 112371 73 1675386 15.05 15.10 14.85 14.85 0.25 -1.66% 14.80 17 14.90 4 0.00
2012-10-16 6243 85523 52 1283895 15.20 15.20 14.90 15.05 0.20 1.35% 15.05 2 15.10 10 0.00
2012-10-17 6243 217963 120 3278145 15.10 15.25 14.90 15.05 0.00 0% 15.00 1 15.05 30 0.00
2012-10-18 6243 141993 84 2107640 15.05 15.05 14.75 14.75 0.30 -1.99% 14.75 14 14.85 2 0.00
2012-10-19 6243 88359 73 1305913 14.60 15.15 14.60 14.95 0.20 1.36% 14.90 6 14.95 1 0.00
2012-10-22 6243 101287 55 1492467 14.80 14.90 14.60 14.75 0.20 -1.34% 14.75 1 14.80 1 0.00
2012-10-23 6243 74450 53 1101967 14.80 14.90 14.70 14.70 0.05 -0.34% 14.70 16 14.80 17 0.00
2012-10-24 6243 91753 57 1332792 14.20 14.70 14.20 14.50 0.20 -1.36% 14.50 4 14.60 4 0.00
2012-10-25 6243 123351 68 1782067 14.50 14.65 14.30 14.30 0.20 -1.38% 14.25 7 14.30 3 0.00
2012-10-26 6243 418781 197 5697985 14.35 14.55 13.30 13.30 1.00 -6.99% 13.30 12 13.40 1 0.00
2012-10-29 6243 403258 185 5100093 13.00 13.30 12.40 12.40 0.90 -6.77% 12.40 53 12.50 4 0.00
2012-10-30 6243 262907 146 3327124 12.40 12.85 12.40 12.65 0.25 2.02% 12.65 15 12.75 4 0.00
2012-10-31 6243 171733 78 2171760 12.70 12.80 12.45 12.55 0.10 -0.79% 12.55 9 12.65 3 0.00
2012-11-01 6243 205431 103 2560954 12.50 12.70 12.10 12.55 0.00 0% 12.55 49 12.70 2 0.00
2012-11-02 6243 209401 97 2682989 12.80 13.30 12.70 12.80 0.25 1.99% 12.75 30 12.80 9 0.00
2012-11-05 6243 94177 45 1183944 12.80 12.80 12.50 12.50 0.30 -2.34% 12.50 31 12.55 2 0.00
2012-11-06 6243 84303 45 1055114 12.55 12.65 12.30 12.65 0.15 1.2% 12.55 1 12.65 15 0.00
2012-11-07 6243 98964 65 1275286 12.70 13.20 12.70 12.90 0.25 1.98% 12.90 6 12.95 5 0.00
2012-11-08 6243 114117 64 1441623 12.80 12.80 12.50 12.65 0.25 -1.94% 12.65 1 12.70 5 0.00
2012-11-09 6243 214917 129 2815001 12.65 13.35 12.65 13.20 0.55 4.35% 13.15 10 13.20 2 0.00
2012-11-12 6243 84676 55 1104098 13.00 13.15 12.90 12.90 0.30 -2.27% 12.90 9 13.00 11 0.00
2012-11-13 6243 148970 83 1862825 12.90 12.90 12.35 12.50 0.40 -3.1% 12.50 10 12.55 2 0.00
2012-11-14 6243 298238 107 3649848 12.15 12.45 12.10 12.40 0.10 -0.8% 12.40 2 12.45 9 0.00
2012-11-15 6243 48225 47 592238 12.40 12.40 12.20 12.25 0.15 -1.21% 12.25 26 12.30 1 0.00
2012-11-16 6243 214500 100 2628647 12.10 12.40 12.10 12.20 0.05 -0.41% 12.20 6 12.25 8 0.00
2012-11-19 6243 151582 77 1844185 12.20 12.30 12.10 12.15 0.05 -0.41% 12.10 7 12.15 1 0.00
2012-11-20 6243 124245 57 1506690 12.20 12.25 12.05 12.05 0.10 -0.82% 12.00 9 12.10 3 0.00
2012-11-21 6243 272683 141 3151765 12.00 12.15 11.25 11.30 0.75 -6.22% 11.30 27 11.45 1 0.00
2012-11-22 6243 192955 112 2196491 11.45 11.65 11.20 11.20 0.10 -0.88% 11.20 19 11.30 5 0.00
2012-11-23 6243 399680 214 4701070 11.25 11.95 11.25 11.95 0.75 6.7% 11.95 74 0.00 0 0.00
2012-11-26 6243 342443 173 4318741 12.30 12.75 12.30 12.75 0.80 6.69% 12.75 943 0.00 0 0.00
2012-11-27 6243 809399 414 10528134 13.20 13.25 12.70 12.75 0.00 0% 12.75 2 12.85 1 0.00
2012-11-28 6243 200981 121 2566497 12.75 12.85 12.60 12.80 0.05 0.39% 12.80 8 12.85 27 0.00
2012-11-29 6243 399832 177 5177527 12.95 13.20 12.75 12.90 0.10 0.78% 12.90 3 12.95 17 0.00
2012-11-30 6243 274007 131 3553182 12.90 13.10 12.80 12.80 0.10 -0.78% 12.80 28 12.90 2 0.00
2012-12-03 6243 239125 105 3091378 12.85 13.05 12.80 13.05 0.25 1.95% 12.90 13 13.05 5 0.00
2012-12-04 6243 386676 157 5054949 13.00 13.35 12.80 13.35 0.30 2.3% 13.30 20 13.35 10 0.00
2012-12-05 6243 415844 198 5557769 13.40 13.50 13.20 13.40 0.05 0.37% 13.40 1 13.45 22 0.00
2012-12-06 6243 443586 217 6020125 13.45 14.00 13.45 13.55 0.15 1.12% 13.45 6 13.55 2 0.00
2012-12-07 6243 255169 142 3430689 13.65 13.65 13.25 13.45 0.10 -0.74% 13.40 1 13.45 12 0.00
2012-12-10 6243 159771 68 2116224 13.45 13.45 13.15 13.25 0.20 -1.49% 13.25 4 13.30 4 0.00
2012-12-11 6243 138123 75 1790938 13.30 13.30 12.85 12.95 0.30 -2.26% 12.95 10 13.00 1 0.00
2012-12-12 6243 132965 81 1743195 13.05 13.25 13.00 13.10 0.15 1.16% 13.10 5 13.20 11 0.00
2012-12-13 6243 236625 140 3177023 13.10 13.50 13.10 13.45 0.35 2.67% 13.45 11 13.50 13 0.00
2012-12-14 6243 103902 60 1366501 13.45 13.45 13.00 13.25 0.20 -1.49% 13.20 2 13.25 1 0.00
2012-12-17 6243 247978 115 3257607 13.45 13.45 12.90 13.20 0.05 -0.38% 13.15 4 13.20 3 0.00
2012-12-18 6243 140011 63 1847741 13.20 13.30 13.05 13.25 0.05 0.38% 13.20 1 13.25 3 0.00
2012-12-19 6243 183293 86 2439263 13.25 13.45 13.20 13.30 0.05 0.38% 13.25 18 13.35 1 0.00
2012-12-20 6243 227231 129 3048189 13.20 13.60 13.20 13.30 0.00 0% 13.30 23 13.40 2 0.00
2012-12-21 6243 239226 120 3183566 13.35 13.55 13.15 13.15 0.15 -1.13% 13.15 3 13.20 1 0.00
2012-12-22 6243 66511 56 876240 13.15 13.25 13.10 13.15 0.00 0% 13.15 22 13.25 1 0.00
2012-12-24 6243 86875 73 1154629 13.15 13.40 13.15 13.30 0.15 1.14% 13.15 29 13.30 3 0.00
2012-12-25 6243 248657 142 3347043 13.45 13.55 13.20 13.50 0.20 1.5% 13.45 1 13.50 5 0.00
2012-12-26 6243 854956 377 12067027 13.50 14.40 13.50 13.80 0.30 2.22% 13.80 8 13.90 1 0.00
2012-12-27 6243 250320 129 3482208 13.80 14.15 13.80 13.85 0.05 0.36% 13.85 4 13.90 4 0.00
2012-12-28 6243 128310 90 1767264 14.00 14.00 13.60 13.70 0.15 -1.08% 13.70 6 13.80 13 0.00