至上(8112)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%		14.95
0.35
2.4%		14.90
-0.05
-0.33%		14.90
0
0%		15.45
0.55
3.69%		 　15.20
-0.25
-1.62%		15.30
0.1
0.66%		15.15
-0.15
-0.98%		15.40
0.25
1.65%		15.85
0.45
2.92%		 　16.35
0.5
3.15%		17.20
0.85
5.2%		16.70
-0.5
-2.91%		 　　　　　　　　　　17.00
0.3
1.8%		17.05
0.05
0.29%		15.81
2 月18.20
1.15
6.74%		19.05
0.85
4.67%		18.95
-0.1
-0.52%		18.70
-0.25
-1.32%		 17.75
-0.95
-5.08%		17.55
-0.2
-1.13%		18.20
0.65
3.7%		19.45
1.25
6.87%		19.00
-0.45
-2.31%		 　18.80
-0.2
-1.05%		18.90
0.1
0.53%		19.80
0.9
4.76%		18.50
-1.3
-6.57%		18.30
-0.2
-1.08%		 　18.40
0.1
0.55%		18.50
0.1
0.54%		18.60
0.1
0.54%		18.40
-0.2
-1.08%		18.10
-0.3
-1.63%		 　　　19.15
1.05
5.8%		 18.63
3 月18.95
-0.2
-1.04%		18.85
-0.1
-0.53%		19.05
0.2
1.06%		 18.95
-0.1
-0.52%		18.80
-0.15
-0.79%		20.10
1.3
6.91%		21.05
0.95
4.73%		21.05
0
0%		 　20.70
-0.35
-1.66%		20.35
-0.35
-1.69%		20.20
-0.15
-0.74%		21.40
1.2
5.94%		21.10
-0.3
-1.4%		 　20.50
-0.6
-2.84%		20.65
0.15
0.73%		20.35
-0.3
-1.45%		20.65
0.3
1.47%		21.05
0.4
1.94%		 　21.05
0
0%		20.60
-0.45
-2.14%		20.60
0
0%		19.20
-1.4
-6.8%		18.75
-0.45
-2.34%		 20.15
4 月　18.95
0.2
1.07%		17.70
-1.25
-6.6%		 16.50
-1.2
-6.78%		17.15
0.65
3.94%		 　16.60
-0.55
-3.21%		16.95
0.35
2.11%		16.90
-0.05
-0.29%		16.95
0.05
0.3%		17.55
0.6
3.54%		 　16.95
-0.6
-3.42%		16.25
-0.7
-4.13%		15.80
-0.45
-2.77%		16.05
0.25
1.58%		15.80
-0.25
-1.56%		 　15.45
-0.35
-2.22%		15.35
-0.1
-0.65%		15.60
0.25
1.63%		15.20
-0.4
-2.56%		15.15
-0.05
-0.33%		 　15.70
0.55
3.63%		 16.4
5 月　16.75
1.05
6.69%		17.40
0.65
3.88%		17.65
0.25
1.44%		 　17.20
-0.45
-2.55%		17.10
-0.1
-0.58%		16.95
-0.15
-0.88%		16.95
0
0%		16.25
-0.7
-4.13%		 　15.80
-0.45
-2.77%		16.30
0.5
3.16%		15.65
-0.65
-3.99%		16.00
0.35
2.24%		15.85
-0.15
-0.94%		 　15.85
0
0%		15.45
-0.4
-2.52%		14.90
-0.55
-3.56%		14.90
0
0%		14.80
-0.1
-0.67%		 　15.05
0.25
1.69%		15.75
0.7
4.65%		15.85
0.1
0.63%		15.90
0.05
0.32%		16.08
6 月15.50
-0.4
-2.52%		 　14.60
-0.9
-5.81%		15.20
0.6
4.11%		15.35
0.15
0.99%		15.30
-0.05
-0.33%		15.10
-0.2
-1.31%		 　15.25
0.15
0.99%		15.10
-0.15
-0.98%		15.10
0
0%		15.10
0
0%		15.25
0.15
0.99%		 　15.75
0.5
3.28%		15.70
-0.05
-0.32%		15.80
0.1
0.64%		15.70
-0.1
-0.63%		15.85
0.15
0.96%		 　15.55
-0.3
-1.89%		15.60
0.05
0.32%		15.95
0.35
2.24%		16.10
0.15
0.94%		16.00
-0.1
-0.62%		 15.47
7 月　15.85
-0.15
-0.94%		16.35
0.5
3.15%		15.90
-0.45
-2.75%		15.70
-0.2
-1.26%		15.70
0
0%		 　15.55
-0.15
-0.96%		15.45
-0.1
-0.64%		15.40
-0.05
-0.32%		15.15
-0.25
-1.62%		14.80
-0.35
-2.31%		 　14.35
-0.45
-3.04%		13.25
-1.1
-7.67%		13.10
-0.15
-1.13%		13.10
0
0%		13.05
-0.05
-0.38%		 　12.50
-0.55
-4.21%		12.90
0.4
3.2%		13.10
0.2
1.55%		13.10
0
0%		13.20
0.1
0.76%		 　13.20
0
0%		13.30
0.1
0.76%		14.22
8 月13.25
-0.05
-0.38%		 13.20
-0.05
-0.38%		 　13.15
-0.05
-0.38%		13.20
0.05
0.38%		13.40
0.2
1.52%		13.50
0.1
0.75%		13.50
0
0%		 　13.30
-0.2
-1.48%		13.30
0
0%		13.45
0.15
1.13%		13.85
0.4
2.97%		13.70
-0.15
-1.08%		 　13.70
0
0%		13.75
0.05
0.36%		13.70
-0.05
-0.36%		13.70
0
0%		13.90
0.2
1.46%		 　13.60
-0.3
-2.16%		13.55
-0.05
-0.37%		13.60
0.05
0.37%		13.75
0.15
1.1%		13.80
0.05
0.36%		13.51
9 月 　13.95
0.15
1.09%		14.00
0.05
0.36%		13.85
-0.15
-1.07%		14.25
0.4
2.89%		14.30
0.05
0.35%		 　14.45
0.15
1.05%		14.25
-0.2
-1.38%		14.25
0
0%		14.60
0.35
2.46%		14.80
0.2
1.37%		 　14.65
-0.15
-1.01%		14.65
0
0%		14.75
0.1
0.68%		15.00
0.25
1.69%		15.05
0.05
0.33%		 　14.85
-0.2
-1.33%		14.75
-0.1
-0.67%		14.30
-0.45
-3.05%		14.25
-0.05
-0.35%		14.00
-0.25
-1.75%		 14.42
10 月14.15
0.15
1.07%		14.20
0.05
0.35%		14.05
-0.15
-1.06%		14.05
0
0%		13.95
-0.1
-0.71%		 　13.60
-0.35
-2.51%		13.50
-0.1
-0.74%		 13.10
-0.4
-2.96%		13.15
0.05
0.38%		 　12.95
-0.2
-1.52%		12.90
-0.05
-0.39%		13.00
0.1
0.78%		12.85
-0.15
-1.15%		12.85
0
0%		 　12.75
-0.1
-0.78%		12.65
-0.1
-0.78%		12.55
-0.1
-0.79%		12.20
-0.35
-2.79%		11.35
-0.85
-6.97%		 　10.60
-0.75
-6.61%		10.20
-0.4
-3.77%		10.65
0.45
4.41%		12.75
11 月10.80
0.15
1.41%		10.80
0
0%		 　10.40
-0.4
-3.7%		10.45
0.05
0.48%		10.55
0.1
0.96%		10.80
0.25
2.37%		11.20
0.4
3.7%		 　11.00
-0.2
-1.79%		10.80
-0.2
-1.82%		10.95
0.15
1.39%		10.80
-0.15
-1.37%		10.80
0
0%		 　10.30
-0.5
-4.63%		10.60
0.3
2.91%		10.35
-0.25
-2.36%		10.40
0.05
0.48%		10.60
0.2
1.92%		 　11.30
0.7
6.6%		11.10
-0.2
-1.77%		11.05
-0.05
-0.45%		11.20
0.15
1.36%		11.35
0.15
1.34%		 10.82
12 月　　11.45
0.1
0.88%		11.65
0.2
1.75%		11.80
0.15
1.29%		11.75
-0.05
-0.42%		11.60
-0.15
-1.28%		 　11.40
-0.2
-1.72%		11.25
-0.15
-1.32%		11.25
0
0%		11.60
0.35
3.11%		11.50
-0.1
-0.86%		 　11.55
0.05
0.43%		11.50
-0.05
-0.43%		11.50
0
0%		11.40
-0.1
-0.87%		11.20
-0.2
-1.75%		11.20
0
0%		 11.35
0.15
1.34%		11.40
0.05
0.44%		11.55
0.15
1.32%		11.70
0.15
1.3%		11.70
0
0%		　　　11.48

說明:最高漲幅:6.91%最低跌幅:-7.67% 最高價:21.40最低價:10.20平均價:14.99,灰色底表示週末,漲123天(38.95)元,跌154天(-48.6)元,平盤32天
7%=7,6%=3,5%=5,4%=10,3%=12,2%=19,1%=49,0%=50,-0%=1,-1%=2,-2%=4,-3%=8,-4%=9,-5%=19,-6%=24,-7%=29,-8%=58,

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 8112 172000 62 2513350 14.75 14.75 14.55 14.60 0.10 0% 14.60 17 14.70 41 9.42
2012-01-03 8112 860004 336 12887910 14.90 15.10 14.85 14.95 0.35 2.4% 14.95 17 15.00 59 9.65
2012-01-04 8112 777103 272 11731995 15.00 15.25 14.90 14.90 0.05 -0.33% 14.90 40 14.95 2 9.61
2012-01-05 8112 415458 156 6183977 15.00 15.05 14.75 14.90 0.00 0% 14.90 17 14.95 7 9.61
2012-01-06 8112 2660902 872 40838842 14.85 15.55 14.80 15.45 0.55 3.69% 15.45 17 15.50 109 9.97
2012-01-09 8112 652120 258 9927341 15.30 15.35 15.15 15.20 0.25 -1.62% 15.15 31 15.25 69 9.81
2012-01-10 8112 656158 258 10009650 15.20 15.35 15.15 15.30 0.10 0.66% 15.30 4 15.35 49 9.87
2012-01-11 8112 571829 182 8723035 15.35 15.35 15.15 15.15 0.15 -0.98% 15.15 3 15.20 1 9.77
2012-01-12 8112 1764634 508 27144300 15.10 15.50 15.10 15.40 0.25 1.65% 15.35 126 15.40 24 9.94
2012-01-13 8112 5233574 1584 83011888 15.60 16.15 15.60 15.85 0.45 2.92% 15.85 10 15.90 72 10.23
2012-01-16 8112 2730568 870 44129558 16.25 16.35 15.95 16.35 0.50 3.15% 16.30 58 16.35 65 10.55
2012-01-17 8112 3021153 1091 51298163 16.60 17.20 16.60 17.20 0.85 5.2% 17.05 3 17.20 187 11.10
2012-01-18 8112 2164860 904 36476909 17.20 17.20 16.65 16.70 0.50 -2.91% 16.70 15 16.75 1 10.77
2012-01-30 8112 2003604 701 34135054 17.15 17.30 16.80 17.00 0.30 1.8% 17.00 6 17.05 14 10.97
2012-01-31 8112 1520002 516 26195284 17.30 17.40 17.05 17.05 0.05 0.29% 17.05 40 17.10 30 11.00
2012-02-01 8112 4222294 1161 75283699 17.30 18.20 17.10 18.20 1.15 6.74% 18.20 217 0.00 0 11.74
2012-02-02 8112 7714516 1986 147259025 19.45 19.45 18.75 19.05 0.85 4.67% 19.00 54 19.05 32 12.29
2012-02-03 8112 2628727 754 49656334 18.90 19.10 18.70 18.95 0.10 -0.52% 18.95 11 19.00 35 11.02
2012-02-04 8112 2353900 748 44500839 19.10 19.30 18.65 18.70 0.25 -1.32% 18.70 86 18.80 2 10.87
2012-02-06 8112 3047530 972 55522585 18.55 18.75 17.70 17.75 0.95 -5.08% 17.75 7 17.85 30 10.32
2012-02-07 8112 2134226 789 37782286 17.75 18.05 17.45 17.55 0.20 -1.13% 17.55 8 17.60 61 10.20
2012-02-08 8112 3008331 958 54343789 17.75 18.40 17.70 18.20 0.65 3.7% 18.15 1 18.20 59 10.58
2012-02-09 8112 6867860 1942 129166525 18.00 19.45 17.80 19.45 1.25 6.87% 19.40 36 19.45 136 11.31
2012-02-10 8112 3184127 995 60788180 19.40 19.40 18.80 19.00 0.45 -2.31% 19.00 2 19.05 1 11.05
2012-02-13 8112 1270542 527 23894036 18.90 18.95 18.65 18.80 0.20 -1.05% 18.75 18 18.80 18 10.93
2012-02-14 8112 2661779 918 50602332 18.80 19.25 18.65 18.90 0.10 0.53% 18.90 72 19.00 39 10.99
2012-02-15 8112 8905827 2376 174166791 19.05 19.85 19.00 19.80 0.90 4.76% 19.80 178 19.85 80 11.51
2012-02-16 8112 6048773 1866 117885980 19.70 20.05 18.45 18.50 1.30 -6.57% 18.50 36 18.55 3 10.76
2012-02-17 8112 2144940 809 39738668 18.50 18.95 18.20 18.30 0.20 -1.08% 18.30 96 18.45 1 10.64
2012-02-20 8112 1010337 407 18520599 18.50 18.55 18.00 18.40 0.10 0.55% 18.40 8 18.45 20 10.70
2012-02-21 8112 842148 361 15539979 18.55 18.55 18.25 18.50 0.10 0.54% 18.50 11 18.55 44 10.76
2012-02-22 8112 2200695 580 41179157 18.50 18.85 18.35 18.60 0.10 0.54% 18.55 45 18.60 30 10.81
2012-02-23 8112 1216724 394 22626771 18.60 18.80 18.35 18.40 0.20 -1.08% 18.40 19 18.50 48 10.70
2012-02-24 8112 1339754 476 24387134 18.40 18.50 18.05 18.10 0.30 -1.63% 18.10 39 18.25 7 10.52
2012-02-29 8112 5120206 1435 97349923 19.00 19.20 18.80 19.15 1.05 5.8% 19.10 17 19.15 108 11.13
2012-03-01 8112 2162704 664 40867680 19.10 19.10 18.70 18.95 0.20 -1.04% 18.90 13 18.95 9 11.02
2012-03-02 8112 1567732 514 29624333 19.00 19.10 18.75 18.85 0.10 -0.53% 18.80 56 18.85 3 10.96
2012-03-03 8112 2722050 816 51855950 19.05 19.20 18.90 19.05 0.20 1.06% 19.05 1 19.10 84 11.08
2012-03-05 8112 1889060 487 35689877 19.20 19.25 18.75 18.95 0.10 -0.52% 18.95 34 19.00 101 11.02
2012-03-06 8112 2518100 652 46729417 18.95 19.10 18.20 18.80 0.15 -0.79% 18.65 47 18.80 95 10.93
2012-03-07 8112 11771848 2603 229875093 18.50 20.10 18.40 20.10 1.30 6.91% 20.05 7 20.10 713 11.69
2012-03-08 8112 41283346 9300 850135070 20.10 21.50 19.80 21.05 0.95 4.73% 21.05 11 21.10 47 12.24
2012-03-09 8112 22406435 6920 482683797 21.35 22.00 21.05 21.05 0.00 0% 21.00 243 21.05 57 12.24
2012-03-12 8112 7952043 2595 166034104 21.35 21.40 20.55 20.70 0.35 -1.66% 20.65 46 20.70 14 12.03
2012-03-13 8112 4969667 1621 102216235 20.75 20.95 20.30 20.35 0.35 -1.69% 20.35 93 20.40 33 11.83
2012-03-14 8112 5552086 1877 114524019 20.85 21.00 20.20 20.20 0.15 -0.74% 20.20 47 20.30 7 11.74
2012-03-15 8112 12595056 4134 264547728 20.20 21.50 20.20 21.40 1.20 5.94% 21.35 35 21.40 150 12.44
2012-03-16 8112 6823064 2594 144420744 21.35 21.45 20.85 21.10 0.30 -1.4% 21.05 83 21.10 79 12.27
2012-03-19 8112 4014434 1577 82940636 21.00 21.05 20.40 20.50 0.60 -2.84% 20.50 218 20.55 5 11.92
2012-03-20 8112 3853281 1558 79182763 20.70 20.75 20.20 20.65 0.15 0.73% 20.65 7 20.70 95 12.01
2012-03-21 8112 3670653 1344 75549599 20.90 20.95 20.35 20.35 0.30 -1.45% 20.35 133 20.45 5 11.83
2012-03-22 8112 5739133 1870 119449988 20.75 21.15 20.50 20.65 0.30 1.47% 20.65 75 20.70 43 12.01
2012-03-23 8112 6548410 2205 136687711 20.85 21.15 20.50 21.05 0.40 1.94% 21.05 19 21.10 109 12.24
2012-03-26 8112 9920090 3513 212055532 21.10 21.70 20.85 21.05 0.00 0% 21.05 64 21.15 5 12.24
2012-03-27 8112 4192846 1709 87311637 21.20 21.25 20.50 20.60 0.45 -2.14% 20.60 203 20.70 1 11.98
2012-03-28 8112 3127600 1290 64686168 20.55 20.90 20.40 20.60 0.00 0% 20.60 100 20.65 2 11.98
2012-03-29 8112 8681851 2790 169111005 20.40 20.40 19.20 19.20 1.40 -6.8% 0.00 0 19.20 19 11.16
2012-03-30 8112 5334669 1889 98507311 18.55 19.00 18.00 18.75 0.45 -2.34% 18.75 27 18.80 9 12.58
2012-04-02 8112 4036369 1551 76872069 18.75 19.25 18.60 18.95 0.20 1.07% 18.95 74 19.00 27 12.72
2012-04-03 8112 5231079 1933 94181355 18.95 19.10 17.65 17.70 1.25 -6.6% 17.70 9 17.75 19 11.88
2012-04-05 8112 5426157 1913 90086255 16.50 16.90 16.50 16.50 1.20 -6.78% 0.00 0 16.50 412 11.07
2012-04-06 8112 3638721 1483 61743901 16.50 17.30 16.25 17.15 0.65 3.94% 17.10 33 17.15 38 11.51
2012-04-09 8112 1814686 752 30334746 16.90 17.00 16.30 16.60 0.55 -3.21% 16.60 65 16.65 4 11.14
2012-04-10 8112 3894227 1464 66632909 16.65 17.60 16.65 16.95 0.35 2.11% 16.95 6 17.00 10 11.38
2012-04-11 8112 1388378 685 23441826 16.60 17.05 16.60 16.90 0.05 -0.29% 16.90 33 16.95 36 11.34
2012-04-12 8112 1499008 524 25507594 17.00 17.15 16.90 16.95 0.05 0.3% 16.95 5 17.00 23 11.38
2012-04-13 8112 2826674 1036 49300674 17.20 17.60 17.10 17.55 0.60 3.54% 17.50 61 17.55 30 11.78
2012-04-16 8112 1275028 520 21744904 17.10 17.30 16.90 16.95 0.60 -3.42% 16.95 16 17.00 11 11.38
2012-04-17 8112 1975971 849 32534323 17.00 17.10 16.10 16.25 0.70 -4.13% 16.25 4 16.30 107 10.91
2012-04-18 8112 2874452 1103 46082934 16.30 16.50 15.80 15.80 0.45 -2.77% 15.80 134 15.85 39 10.60
2012-04-19 8112 2261418 885 35929608 15.90 16.10 15.50 16.05 0.25 1.58% 16.05 110 16.10 42 10.77
2012-04-20 8112 2239705 794 35944040 16.20 16.35 15.75 15.80 0.25 -1.56% 15.80 52 15.85 2 10.60
2012-04-23 8112 1838400 756 28455928 15.85 15.95 15.15 15.45 0.35 -2.22% 15.40 37 15.45 150 10.37
2012-04-24 8112 1288000 548 19807950 15.20 15.60 15.20 15.35 0.10 -0.65% 15.35 48 15.40 10 10.30
2012-04-25 8112 1565110 589 24387086 15.60 15.65 15.50 15.60 0.25 1.63% 15.60 25 15.65 17 10.47
2012-04-26 8112 1814891 678 28132508 15.70 15.75 15.15 15.20 0.40 -2.56% 15.20 13 15.30 12 10.20
2012-04-27 8112 2025333 740 30855377 15.30 15.45 15.05 15.15 0.05 -0.33% 15.10 77 15.15 152 10.17
2012-04-30 8112 2082742 844 32168974 15.00 15.75 14.90 15.70 0.55 3.63% 15.70 29 15.75 65 10.54
2012-05-02 8112 4096500 1405 67597773 15.90 16.75 15.75 16.75 1.05 6.69% 16.75 356 0.00 0 23.26
2012-05-03 8112 6262669 2289 108550206 17.00 17.70 16.95 17.40 0.65 3.88% 17.35 63 17.40 9 24.17
2012-05-04 8112 6186338 2413 108981532 17.40 18.00 17.05 17.65 0.25 1.44% 17.60 50 17.70 216 24.51
2012-05-07 8112 2040600 772 35085509 17.00 17.40 17.00 17.20 0.45 -2.55% 17.20 90 17.35 11 23.89
2012-05-08 8112 1260800 535 21651818 17.40 17.40 17.05 17.10 0.10 -0.58% 17.10 24 17.15 9 23.75
2012-05-09 8112 1422880 607 24149297 16.90 17.25 16.75 16.95 0.15 -0.88% 16.90 52 17.00 9 23.54
2012-05-10 8112 1140153 455 19330242 16.95 17.10 16.85 16.95 0.00 0% 16.90 14 17.00 64 23.54
2012-05-11 8112 1991499 791 32734232 16.95 17.00 16.25 16.25 0.70 -4.13% 16.25 40 16.30 5 22.57
2012-05-14 8112 1149693 468 18501188 16.45 16.60 15.80 15.80 0.45 -2.77% 15.80 39 15.95 3 21.94
2012-05-15 8112 1412591 636 22352272 15.55 16.40 15.25 16.30 0.50 3.16% 16.30 48 16.35 6 22.64
2012-05-16 8112 1169377 521 18626168 16.30 16.30 15.60 15.65 0.65 -3.99% 15.65 30 15.70 2 21.74
2012-05-17 8112 1030301 507 16387332 15.65 16.20 15.65 16.00 0.35 2.24% 16.00 12 16.05 5 22.22
2012-05-18 8112 1390074 583 21929017 15.90 16.00 15.50 15.85 0.15 -0.94% 15.85 186 15.90 10 22.01
2012-05-21 8112 1827414 543 29241994 16.10 16.20 15.75 15.85 0.00 0% 15.80 181 15.85 132 22.01
2012-05-22 8112 11085817 2905 165318588 15.50 15.50 14.75 15.45 0.40 -2.52% 15.45 76 15.50 212 21.46
2012-05-23 8112 2600416 895 38940790 15.05 15.25 14.80 14.90 0.55 -3.56% 14.90 115 14.95 107 20.69
2012-05-24 8112 1789605 657 26798812 15.15 15.30 14.75 14.90 0.00 0% 14.90 70 14.95 24 20.69
2012-05-25 8112 1380680 468 20480681 15.10 15.10 14.75 14.80 0.10 -0.67% 14.80 213 14.85 36 20.56
2012-05-28 8112 1442803 486 21696284 14.95 15.25 14.75 15.05 0.25 1.69% 15.05 40 15.10 65 20.90
2012-05-29 8112 3171500 1150 49244250 15.05 15.80 15.05 15.75 0.70 4.65% 15.75 13 15.80 99 21.88
2012-05-30 8112 2001003 726 31339346 15.70 15.85 15.35 15.85 0.10 0.63% 15.80 11 15.85 53 22.01
2012-05-31 8112 1941200 736 30615859 15.70 16.00 15.50 15.90 0.05 0.32% 15.90 51 15.95 22 22.08
2012-06-01 8112 1650015 545 25603333 15.80 15.85 15.30 15.50 0.40 -2.52% 15.50 134 15.55 20 21.53
2012-06-04 8112 2000009 634 29477829 15.10 15.30 14.45 14.60 0.90 -5.81% 14.55 80 14.60 4 20.28
2012-06-05 8112 1595005 459 24049876 14.85 15.25 14.85 15.20 0.60 4.11% 15.10 2 15.20 28 24.13
2012-06-06 8112 2582001 776 39992465 15.20 15.65 15.20 15.35 0.15 0.99% 15.30 62 15.35 9 24.37
2012-06-07 8112 1918469 516 29840194 15.90 15.90 15.25 15.30 0.05 -0.33% 15.30 123 15.35 111 24.29
2012-06-08 8112 866022 299 13193633 15.10 15.55 15.05 15.10 0.20 -1.31% 15.10 45 15.15 1 23.97
2012-06-11 8112 1009302 345 15472450 15.40 15.55 15.15 15.25 0.15 0.99% 15.25 69 15.30 1 24.21
2012-06-12 8112 400000 196 6048050 15.20 15.20 15.05 15.10 0.15 -0.98% 15.10 20 15.20 45 23.97
2012-06-13 8112 575120 289 8712600 15.10 15.30 15.10 15.10 0.00 0% 15.05 107 15.10 18 23.97
2012-06-14 8112 346544 157 5236203 15.15 15.20 15.05 15.10 0.00 0% 15.10 68 15.15 5 23.97
2012-06-15 8112 1447377 523 22235979 15.20 15.60 15.10 15.25 0.15 0.99% 15.25 117 15.35 12 24.21
2012-06-18 8112 1722010 603 26961407 15.65 15.85 15.45 15.75 0.50 3.28% 15.75 21 15.80 39 25.00
2012-06-19 8112 1200002 398 18854780 15.90 15.90 15.55 15.70 0.05 -0.32% 15.70 150 15.75 47 24.92
2012-06-20 8112 1202668 422 19135201 15.85 16.10 15.80 15.80 0.10 0.64% 15.80 73 15.85 21 25.08
2012-06-21 8112 582495 223 9202567 15.80 15.95 15.65 15.70 0.10 -0.63% 15.70 13 15.75 3 24.92
2012-06-22 8112 773150 263 12079868 15.50 15.85 15.40 15.85 0.15 0.96% 15.80 25 15.85 10 25.16
2012-06-25 8112 374020 166 5852511 15.80 15.80 15.55 15.55 0.30 -1.89% 15.55 32 15.65 4 24.68
2012-06-26 8112 1103093 401 17355688 15.45 15.90 15.45 15.60 0.05 0.32% 15.60 60 15.70 42 24.76
2012-06-27 8112 1730422 643 27588352 15.65 16.10 15.60 15.95 0.35 2.24% 15.90 6 15.95 43 25.32
2012-06-28 8112 1061306 398 16995821 16.10 16.10 15.85 16.10 0.15 0.94% 16.00 12 16.10 244 25.56
2012-06-29 8112 497210 237 7955278 16.10 16.10 15.90 16.00 0.10 -0.62% 15.95 11 16.00 7 25.40
2012-07-02 8112 817715 274 13023790 16.10 16.15 15.80 15.85 0.15 -0.94% 15.85 43 15.90 1 25.16
2012-07-03 8112 2405351 907 39454171 16.00 16.80 15.95 16.35 0.50 3.15% 16.35 38 16.40 5 25.95
2012-07-04 8112 3298072 1269 52643792 16.35 16.45 15.40 15.90 0.45 -2.75% 15.80 17 15.90 37 25.24
2012-07-05 8112 2021537 870 31554273 15.80 15.80 15.50 15.70 0.20 -1.26% 15.70 53 15.75 16 24.92
2012-07-06 8112 806182 375 12608988 15.60 15.80 15.50 15.70 0.00 0% 15.65 3 15.70 84 24.92
2012-07-09 8112 407262 189 6365050 15.60 15.70 15.55 15.55 0.15 -0.96% 15.55 4 15.65 11 24.68
2012-07-10 8112 692982 289 10736471 15.70 15.70 15.40 15.45 0.10 -0.64% 15.45 52 15.50 58 24.52
2012-07-11 8112 707400 274 10869120 15.40 15.50 15.30 15.40 0.05 -0.32% 15.35 18 15.40 48 24.44
2012-07-12 8112 617000 270 9388050 15.30 15.40 15.15 15.15 0.25 -1.62% 15.15 13 15.20 1 24.05
2012-07-13 8112 903335 409 13497141 15.15 15.15 14.75 14.80 0.35 -2.31% 14.80 29 14.85 16 23.49
2012-07-16 8112 1547868 612 22646834 15.00 15.00 14.30 14.35 0.45 -3.04% 14.35 10 14.40 13 22.78
2012-07-17 8112 993061 436 13183900 13.10 13.50 13.10 13.25 0.00 -7.67% 13.25 94 13.35 6 21.03
2012-07-18 8112 530740 213 7012520 13.25 13.30 13.10 13.10 0.15 -1.13% 13.10 50 13.20 79 20.79
2012-07-19 8112 444116 181 5859363 13.20 13.30 13.10 13.10 0.00 0% 13.10 124 13.20 2 20.79
2012-07-20 8112 312085 145 4089763 13.20 13.25 13.05 13.05 0.05 -0.38% 13.05 77 13.10 1 20.71
2012-07-23 8112 747110 316 9497234 13.00 13.00 12.50 12.50 0.55 -4.21% 12.50 72 12.60 16 19.84
2012-07-24 8112 1405000 692 17884100 12.75 12.95 12.50 12.90 0.40 3.2% 12.90 82 12.95 173 20.48
2012-07-25 8112 1063302 473 13870906 12.85 13.20 12.80 13.10 0.20 1.55% 13.10 37 13.15 46 20.79
2012-07-26 8112 637432 208 8353002 13.10 13.25 12.95 13.10 0.00 0% 13.10 34 13.15 38 20.79
2012-07-27 8112 559123 215 7383784 13.20 13.35 13.10 13.20 0.10 0.76% 13.20 64 13.25 32 20.95
2012-07-30 8112 800187 271 10543256 13.25 13.30 13.10 13.20 0.00 0% 13.20 51 13.25 37 20.95
2012-07-31 8112 750535 253 9985743 13.20 13.45 13.15 13.30 0.10 0.76% 13.30 18 13.35 36 21.11
2012-08-01 8112 675704 233 9041691 13.30 13.50 13.20 13.25 0.05 -0.38% 13.25 94 13.30 1 21.03
2012-08-03 8112 454149 202 5951001 13.25 13.25 13.00 13.20 0.05 -0.38% 13.15 35 13.20 16 20.95
2012-08-06 8112 496487 191 6605631 13.35 13.50 13.15 13.15 0.05 -0.38% 13.15 52 13.20 20 20.87
2012-08-07 8112 433000 162 5685250 13.10 13.20 13.05 13.20 0.05 0.38% 13.20 42 13.25 46 20.95
2012-08-08 8112 1042202 374 13989126 13.10 13.60 13.10 13.40 0.20 1.52% 13.40 79 13.45 8 21.27
2012-08-09 8112 662300 224 8927000 13.45 13.55 13.40 13.50 0.10 0.75% 13.45 33 13.50 3 21.43
2012-08-10 8112 408045 184 5531004 13.55 13.65 13.45 13.50 0.00 0% 13.50 135 13.55 10 21.43
2012-08-13 8112 287881 158 3850076 13.55 13.55 13.30 13.30 0.20 -1.48% 13.30 26 13.35 49 21.11
2012-08-14 8112 501260 164 6689684 13.30 13.45 13.30 13.30 0.00 0% 13.30 34 13.35 4 21.11
2012-08-15 8112 387011 180 5183147 13.40 13.50 13.30 13.45 0.15 1.13% 13.40 1 13.45 22 21.35
2012-08-16 8112 1145070 457 15659610 13.50 13.85 13.45 13.85 0.40 2.97% 13.80 51 13.85 24 21.98
2012-08-17 8112 393837 193 5422548 13.90 13.90 13.70 13.70 0.15 -1.08% 13.70 37 13.80 26 21.75
2012-08-20 8112 229816 96 3157958 13.70 13.85 13.70 13.70 0.00 0% 13.70 27 13.75 16 21.75
2012-08-21 8112 818502 342 11390475 13.80 14.10 13.75 13.75 0.05 0.36% 13.75 158 13.80 1 21.83
2012-08-22 8112 353503 141 4855014 13.80 13.80 13.70 13.70 0.05 -0.36% 13.65 44 13.70 1 21.75
2012-08-23 8112 400003 148 5469539 13.70 13.80 13.55 13.70 0.00 0% 13.70 2 13.75 52 21.75
2012-08-24 8112 1536548 498 21257110 13.70 14.10 13.50 13.90 0.20 1.46% 13.90 1 13.95 8 22.06
2012-08-27 8112 345002 174 4734126 13.90 13.90 13.60 13.60 0.30 -2.16% 13.60 111 13.70 11 21.59
2012-08-28 8112 363793 177 4917072 13.60 13.65 13.45 13.55 0.05 -0.37% 13.55 27 13.60 8 21.51
2012-08-29 8112 432347 142 5848766 13.55 13.65 13.45 13.60 0.05 0.37% 13.60 18 13.65 20 21.59
2012-08-30 8112 658181 206 8982028 13.60 13.85 13.50 13.75 0.15 1.1% 13.70 22 13.75 6 21.83
2012-08-31 8112 617002 226 8537126 13.70 13.95 13.70 13.80 0.05 0.36% 13.80 66 13.85 38 21.90
2012-09-03 8112 2810740 707 39168434 13.80 14.10 13.55 13.95 0.15 1.09% 13.90 5 13.95 18 31.70
2012-09-04 8112 648041 238 9033767 14.10 14.10 13.80 14.00 0.05 0.36% 13.95 23 14.00 62 31.82
2012-09-05 8112 1623718 464 22857719 13.90 14.25 13.80 13.85 0.15 -1.07% 13.85 51 14.00 35 31.48
2012-09-06 8112 1802302 598 25471902 13.85 14.35 13.85 14.25 0.40 2.89% 14.25 156 14.30 106 32.39
2012-09-07 8112 1054002 377 15163828 14.60 14.60 14.25 14.30 0.05 0.35% 14.30 66 14.35 12 32.50
2012-09-10 8112 2814002 689 40688828 14.45 14.75 14.05 14.45 0.15 1.05% 14.45 12 14.50 17 32.84
2012-09-11 8112 410181 199 5866269 14.45 14.45 14.20 14.25 0.20 -1.38% 14.25 17 14.30 4 32.39
2012-09-12 8112 687115 247 9845825 14.30 14.40 14.25 14.25 0.00 0% 14.25 42 14.30 5 32.39
2012-09-13 8112 1264513 394 18231937 14.25 14.60 14.25 14.60 0.35 2.46% 14.60 53 14.65 26 33.18
2012-09-14 8112 1917388 551 28475300 14.80 15.00 14.70 14.80 0.20 1.37% 14.80 104 14.85 38 33.64
2012-09-17 8112 1010636 388 14702046 14.90 15.00 14.25 14.65 0.15 -1.01% 14.65 34 14.70 33 33.30
2012-09-18 8112 683908 250 9955654 14.50 14.70 14.40 14.65 0.00 0% 14.65 40 14.70 11 33.30
2012-09-19 8112 748439 271 10971126 14.65 14.75 14.50 14.75 0.10 0.68% 14.70 27 14.75 35 33.52
2012-09-20 8112 13529760 2657 208115673 14.80 15.75 14.75 15.00 0.25 1.69% 15.00 71 15.05 26 34.09
2012-09-21 8112 2193664 718 33430410 15.00 15.50 14.90 15.05 0.05 0.33% 15.05 54 15.10 3 34.20
2012-09-24 8112 937157 322 13996038 15.00 15.10 14.85 14.85 0.20 -1.33% 14.85 54 14.90 45 33.75
2012-09-25 8112 428430 202 6377664 14.90 15.05 14.75 14.75 0.10 -0.67% 14.75 17 14.80 3 33.52
2012-09-26 8112 883492 370 12753659 14.75 14.75 14.25 14.30 0.45 -3.05% 14.30 33 14.35 7 32.50
2012-09-27 8112 535499 193 7670110 14.25 14.45 14.25 14.25 0.05 -0.35% 14.25 33 14.35 21 32.39
2012-09-28 8112 568183 272 8045419 14.30 14.30 14.00 14.00 0.25 -1.75% 14.00 71 14.05 1 31.82
2012-10-01 8112 226403 111 3187092 14.00 14.20 14.00 14.15 0.15 1.07% 14.10 1 14.15 18 32.16
2012-10-02 8112 199000 94 2829950 14.20 14.30 14.15 14.20 0.05 0.35% 14.15 11 14.20 9 32.27
2012-10-03 8112 341001 156 4823164 14.45 14.45 14.00 14.05 0.15 -1.06% 14.05 37 14.10 3 29.89
2012-10-04 8112 236396 135 3334252 14.10 14.30 14.00 14.05 0.00 0% 14.05 4 14.10 1 29.89
2012-10-05 8112 297606 144 4177322 14.05 14.20 13.90 13.95 0.10 -0.71% 13.95 6 14.00 9 29.68
2012-10-08 8112 375605 163 5174167 13.95 13.95 13.60 13.60 0.35 -2.51% 13.60 1 13.70 10 28.94
2012-10-09 8112 396000 158 5383300 13.60 13.75 13.40 13.50 0.10 -0.74% 13.45 11 13.60 35 28.72
2012-10-11 8112 523785 243 6917605 13.50 13.50 13.10 13.10 0.40 -2.96% 13.10 27 13.20 11 27.87
2012-10-12 8112 251330 119 3289123 13.15 13.25 12.95 13.15 0.05 0.38% 13.10 5 13.15 7 27.98
2012-10-15 8112 140003 85 1822039 13.15 13.15 12.95 12.95 0.20 -1.52% 12.95 5 13.00 8 27.55
2012-10-16 8112 209250 107 2724850 13.00 13.10 12.90 12.90 0.05 -0.39% 12.90 16 13.00 10 27.45
2012-10-17 8112 405271 197 5327809 13.10 13.30 13.00 13.00 0.10 0.78% 13.00 27 13.10 14 27.66
2012-10-18 8112 242302 107 3135015 13.05 13.10 12.85 12.85 0.15 -1.15% 12.85 63 12.90 1 27.34
2012-10-19 8112 261586 109 3369478 12.90 13.00 12.85 12.85 0.00 0% 12.85 15 12.90 26 27.34
2012-10-22 8112 270370 115 3447099 12.85 12.85 12.70 12.75 0.10 -0.78% 12.75 10 12.80 5 27.13
2012-10-23 8112 285209 104 3632783 12.75 12.90 12.65 12.65 0.10 -0.78% 12.65 28 12.70 12 26.91
2012-10-24 8112 274997 106 3455362 12.60 12.65 12.50 12.55 0.10 -0.79% 12.55 21 12.60 6 26.70
2012-10-25 8112 364013 156 4522959 12.55 12.65 12.20 12.20 0.35 -2.79% 12.20 6 12.25 2 25.96
2012-10-26 8112 1358001 410 15559611 12.20 12.25 11.35 11.35 0.85 -6.97% 0.00 0 11.35 109 24.15
2012-10-29 8112 1168227 385 12495955 11.05 11.05 10.60 10.60 0.75 -6.61% 0.00 0 10.60 159 22.55
2012-10-30 8112 973312 343 10086361 10.10 10.70 10.10 10.20 0.40 -3.77% 10.20 46 10.25 27 21.70
2012-10-31 8112 728494 339 7727560 10.50 10.85 10.40 10.65 0.45 4.41% 10.60 14 10.65 2 22.66
2012-11-01 8112 569523 230 6045769 10.65 10.80 10.40 10.80 0.15 1.41% 10.75 55 10.80 12 19.64
2012-11-02 8112 543075 224 5916501 10.90 11.00 10.75 10.80 0.00 0% 10.80 17 10.85 5 19.64
2012-11-05 8112 293000 155 3080100 10.80 10.80 10.35 10.40 0.40 -3.7% 10.35 24 10.50 4 18.91
2012-11-06 8112 487481 212 5050374 10.55 10.55 10.25 10.45 0.05 0.48% 10.45 2 10.50 32 19.00
2012-11-07 8112 414340 147 4375820 10.50 10.65 10.40 10.55 0.10 0.96% 10.55 18 10.60 5 19.18
2012-11-08 8112 540060 210 5728642 10.45 10.85 10.35 10.80 0.25 2.37% 10.75 5 10.80 15 19.64
2012-11-09 8112 783915 285 8689005 10.75 11.35 10.70 11.20 0.40 3.7% 11.20 25 11.25 8 20.36
2012-11-12 8112 293088 147 3284268 11.35 11.35 11.00 11.00 0.20 -1.79% 11.00 23 11.05 5 20.00
2012-11-13 8112 211241 100 2309378 10.90 11.10 10.80 10.80 0.20 -1.82% 10.80 51 10.90 1 19.64
2012-11-14 8112 196120 82 2133207 10.80 11.00 10.80 10.95 0.15 1.39% 10.90 20 10.95 12 19.91
2012-11-15 8112 123353 60 1334276 10.85 10.95 10.75 10.80 0.15 -1.37% 10.75 18 10.80 1 19.64
2012-11-16 8112 228002 97 2475671 10.80 11.05 10.80 10.80 0.00 0% 10.80 4 10.85 29 19.64
2012-11-19 8112 398282 145 4202139 10.90 11.00 10.30 10.30 0.50 -4.63% 10.30 4 10.45 5 18.73
2012-11-20 8112 395000 149 4188150 10.40 10.70 10.40 10.60 0.30 2.91% 10.50 15 10.60 15 19.27
2012-11-21 8112 212195 94 2217416 10.60 10.60 10.35 10.35 0.25 -2.36% 10.30 45 10.40 10 18.82
2012-11-22 8112 263300 87 2734770 10.50 10.50 10.35 10.40 0.05 0.48% 10.35 4 10.40 1 18.91
2012-11-23 8112 508500 194 5397674 10.50 10.75 10.50 10.60 0.20 1.92% 10.60 32 10.65 10 19.27
2012-11-26 8112 1098880 411 12239248 10.70 11.30 10.70 11.30 0.70 6.6% 11.25 7 11.30 170 20.55
2012-11-27 8112 1138050 374 12718755 11.35 11.40 11.00 11.10 0.20 -1.77% 11.10 26 11.20 21 20.18
2012-11-28 8112 329598 127 3654628 11.00 11.15 11.00 11.05 0.05 -0.45% 11.05 16 11.10 24 20.09
2012-11-29 8112 653330 265 7340062 11.10 11.35 11.10 11.20 0.15 1.36% 11.15 50 11.20 7 20.36
2012-11-30 8112 956001 387 10913111 11.40 11.60 11.25 11.35 0.15 1.34% 11.35 14 11.40 22 20.64
2012-12-03 8112 522209 235 5986282 11.40 11.60 11.35 11.45 0.10 0.88% 11.40 8 11.45 15 20.82
2012-12-04 8112 998000 356 11601650 11.50 11.80 11.30 11.65 0.20 1.75% 11.65 6 11.75 9 21.18
2012-12-05 8112 737384 275 8716692 11.65 11.95 11.65 11.80 0.15 1.29% 11.75 63 11.80 7 21.45
2012-12-06 8112 690672 248 8185193 11.90 12.00 11.75 11.75 0.05 -0.42% 11.75 31 11.80 4 21.36
2012-12-07 8112 517312 228 6105717 11.75 12.00 11.60 11.60 0.15 -1.28% 11.60 7 11.65 1 21.09
2012-12-10 8112 483705 213 5519357 11.70 11.70 11.20 11.40 0.20 -1.72% 11.35 3 11.40 26 20.73
2012-12-11 8112 470027 188 5266203 11.40 11.40 11.05 11.25 0.15 -1.32% 11.25 17 11.30 19 20.45
2012-12-12 8112 397000 180 4492050 11.30 11.45 11.20 11.25 0.00 0% 11.25 22 11.30 1 20.45
2012-12-13 8112 707297 256 8178515 11.35 11.65 11.35 11.60 0.35 3.11% 11.55 13 11.60 4 21.09
2012-12-14 8112 506302 198 5862092 11.55 11.70 11.40 11.50 0.10 -0.86% 11.50 27 11.60 48 20.91
2012-12-17 8112 576015 230 6724072 11.65 11.85 11.50 11.55 0.05 0.43% 11.55 12 11.60 11 21.00
2012-12-18 8112 242880 113 2807056 11.60 11.65 11.50 11.50 0.05 -0.43% 11.50 38 11.55 11 20.91
2012-12-19 8112 408367 135 4721683 11.60 11.65 11.50 11.50 0.00 0% 11.45 18 11.50 14 20.91
2012-12-20 8112 302317 129 3465381 11.50 11.55 11.40 11.40 0.10 -0.87% 11.40 3 11.45 14 20.73
2012-12-21 8112 420003 179 4722133 11.40 11.40 11.10 11.20 0.20 -1.75% 11.15 15 11.25 19 20.36
2012-12-22 8112 168328 94 1889838 11.20 11.30 11.20 11.20 0.00 0% 11.20 14 11.25 13 20.36
2012-12-24 8112 216140 95 2441188 11.15 11.45 11.15 11.35 0.15 1.34% 11.30 3 11.35 18 20.64
2012-12-25 8112 336209 145 3832781 11.40 11.50 11.30 11.40 0.05 0.44% 11.40 33 11.45 23 20.73
2012-12-26 8112 549613 206 6345148 11.45 11.70 11.45 11.55 0.15 1.32% 11.50 15 11.55 40 21.00
2012-12-27 8112 668377 257 7852472 11.60 11.90 11.50 11.70 0.15 1.3% 11.70 21 11.75 45 21.27
2012-12-28 8112 677019 249 8006419 11.80 11.90 11.70 11.70 0.00 0% 11.70 16 11.80 21 21.27