達方(8163)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　15.55
0
0%		16.60
1.05
6.75%		17.05
0.45
2.71%		16.95
-0.1
-0.59%		16.70
-0.25
-1.47%		 　16.60
-0.1
-0.6%		16.70
0.1
0.6%		17.10
0.4
2.4%		17.20
0.1
0.58%		16.40
-0.8
-4.65%		 　16.40
0
0%		17.25
0.85
5.18%		17.35
0.1
0.58%		 　　　　　　　　　　17.85
0.5
2.88%		18.35
0.5
2.8%		16.94
2 月19.10
0.75
4.09%		19.50
0.4
2.09%		19.35
-0.15
-0.77%		19.70
0.35
1.81%		 19.05
-0.65
-3.3%		19.00
-0.05
-0.26%		20.30
1.3
6.84%		21.70
1.4
6.9%		22.00
0.3
1.38%		 　21.85
-0.15
-0.68%		21.80
-0.05
-0.23%		21.90
0.1
0.46%		21.40
-0.5
-2.28%		21.60
0.2
0.93%		 　22.40
0.8
3.7%		22.00
-0.4
-1.79%		23.50
1.5
6.82%		25.10
1.6
6.81%		25.80
0.7
2.79%		 　　　24.80
-1
-3.88%		 21.91
3 月24.85
0.05
0.2%		25.50
0.65
2.62%		27.10
1.6
6.27%		 26.20
-0.9
-3.32%		25.40
-0.8
-3.05%		24.65
-0.75
-2.95%		26.10
1.45
5.88%		25.80
-0.3
-1.15%		 　25.00
-0.8
-3.1%		24.80
-0.2
-0.8%		25.05
0.25
1.01%		25.25
0.2
0.8%		26.00
0.75
2.97%		 　25.10
-0.9
-3.46%		24.60
-0.5
-1.99%		24.15
-0.45
-1.83%		24.65
0.5
2.07%		24.55
-0.1
-0.41%		 　24.10
-0.45
-1.83%		24.00
-0.1
-0.41%		23.00
-1
-4.17%		21.55
-1.45
-6.3%		22.20
0.65
3.02%		 24.7
4 月　21.55
-0.65
-2.93%		20.15
-1.4
-6.5%		 19.70
-0.45
-2.23%		21.05
1.35
6.85%		 　20.90
-0.15
-0.71%		21.10
0.2
0.96%		21.70
0.6
2.84%		21.50
-0.2
-0.92%		22.30
0.8
3.72%		 　21.60
-0.7
-3.14%		20.85
-0.75
-3.47%		20.65
-0.2
-0.96%		20.55
-0.1
-0.48%		20.10
-0.45
-2.19%		 　19.35
-0.75
-3.73%		19.50
0.15
0.78%		20.10
0.6
3.08%		19.70
-0.4
-1.99%		19.30
-0.4
-2.03%		 　19.25
-0.05
-0.26%		 20.46
5 月　20.35
1.1
5.71%		20.75
0.4
1.97%		20.85
0.1
0.48%		 　20.10
-0.75
-3.6%		20.35
0.25
1.24%		20.00
-0.35
-1.72%		19.65
-0.35
-1.75%		19.20
-0.45
-2.29%		 　19.05
-0.15
-0.78%		18.90
-0.15
-0.79%		18.60
-0.3
-1.59%		18.95
0.35
1.88%		17.90
-1.05
-5.54%		 　18.75
0.85
4.75%		19.25
0.5
2.67%		18.85
-0.4
-2.08%		18.30
-0.55
-2.92%		18.30
0
0%		 　18.50
0.2
1.09%		19.75
1.25
6.76%		21.10
1.35
6.84%		21.60
0.5
2.37%		19.44
6 月20.55
-1.05
-4.86%		 　19.15
-1.4
-6.81%		19.40
0.25
1.31%		20.20
0.8
4.12%		19.70
-0.5
-2.48%		19.35
-0.35
-1.78%		 　20.05
0.7
3.62%		19.95
-0.1
-0.5%		21.30
1.35
6.77%		22.45
1.15
5.4%		23.95
1.5
6.68%		 　24.40
0.45
1.88%		24.25
-0.15
-0.61%		25.00
0.75
3.09%		24.55
-0.45
-1.8%		24.55
0
0%		 　23.90
-0.65
-2.65%		23.90
0
0%		23.35
-0.55
-2.3%		23.55
0.2
0.86%		25.00
1.45
6.16%		 22.43
7 月　24.80
-0.2
-0.8%		24.60
-0.2
-0.81%		24.90
0.3
1.22%		24.55
-0.35
-1.41%		23.80
-0.75
-3.05%		 　23.50
-0.3
-1.26%		23.00
-0.5
-2.13%		24.10
1.1
4.78%		24.00
-0.1
-0.41%		23.10
-0.9
-3.75%		 　21.50
-1.6
-6.93%		21.70
0.2
0.93%		20.95
-0.75
-3.46%		21.35
0.4
1.91%		21.70
0.35
1.64%		 　20.90
-0.8
-3.69%		21.10
0.2
0.96%		20.95
-0.15
-0.71%		20.95
0
0%		21.80
0.85
4.06%		 　21.55
-0.25
-1.15%		21.10
-0.45
-2.09%		22.44
8 月21.25
0.15
0.71%		 20.50
-0.75
-3.53%		 　20.45
-0.05
-0.24%		19.80
-0.65
-3.18%		20.25
0.45
2.27%		20.60
0.35
1.73%		20.80
0.2
0.97%		 　21.30
0.5
2.4%		21.10
-0.2
-0.94%		21.15
0.05
0.24%		21.55
0.4
1.89%		22.00
0.45
2.09%		 　22.70
0.7
3.18%		23.05
0.35
1.54%		22.80
-0.25
-1.08%		22.55
-0.25
-1.1%		22.60
0.05
0.22%		 　22.40
-0.2
-0.88%		22.60
0.2
0.89%		22.25
-0.35
-1.55%		22.25
0
0%		22.10
-0.15
-0.67%		21.61
9 月 　22.20
0.1
0.45%		23.15
0.95
4.28%		22.75
-0.4
-1.73%		23.00
0.25
1.1%		23.45
0.45
1.96%		 　23.20
-0.25
-1.07%		22.90
-0.3
-1.29%		23.00
0.1
0.44%		23.15
0.15
0.65%		23.25
0.1
0.43%		 　23.15
-0.1
-0.43%		22.85
-0.3
-1.3%		22.90
0.05
0.22%		22.10
-0.8
-3.49%		22.35
0.25
1.13%		 　22.05
-0.3
-1.34%		22.30
0.25
1.13%		21.75
-0.55
-2.47%		21.70
-0.05
-0.23%		21.85
0.15
0.69%		 22.55
10 月21.75
-0.1
-0.46%		22.00
0.25
1.15%		22.10
0.1
0.45%		21.90
-0.2
-0.9%		22.30
0.4
1.83%		 　21.60
-0.7
-3.14%		20.70
-0.9
-4.17%		 20.30
-0.4
-1.93%		20.40
0.1
0.49%		 　20.05
-0.35
-1.72%		20.40
0.35
1.75%		20.40
0
0%		20.30
-0.1
-0.49%		20.30
0
0%		 　19.95
-0.35
-1.72%		19.90
-0.05
-0.25%		19.85
-0.05
-0.25%		19.20
-0.65
-3.27%		17.90
-1.3
-6.77%		 　16.65
-1.25
-6.98%		16.30
-0.35
-2.1%		16.60
0.3
1.84%		19.98
11 月17.00
0.4
2.41%		16.30
-0.7
-4.12%		 　16.10
-0.2
-1.23%		16.25
0.15
0.93%		16.60
0.35
2.15%		16.45
-0.15
-0.9%		17.10
0.65
3.95%		 　16.75
-0.35
-2.05%		16.05
-0.7
-4.18%		16.05
0
0%		16.00
-0.05
-0.31%		15.80
-0.2
-1.25%		 　15.30
-0.5
-3.16%		15.35
0.05
0.33%		14.35
-1
-6.51%		14.50
0.15
1.05%		15.15
0.65
4.48%		 　15.70
0.55
3.63%		15.60
-0.1
-0.64%		16.05
0.45
2.88%		16.30
0.25
1.56%		16.80
0.5
3.07%		 16.01
12 月　　16.95
0.15
0.89%		17.70
0.75
4.42%		17.55
-0.15
-0.85%		17.00
-0.55
-3.13%		16.55
-0.45
-2.65%		 　16.50
-0.05
-0.3%		16.50
0
0%		16.85
0.35
2.12%		17.40
0.55
3.26%		17.00
-0.4
-2.3%		 　16.70
-0.3
-1.76%		17.15
0.45
2.69%		17.00
-0.15
-0.87%		17.15
0.15
0.88%		17.20
0.05
0.29%		17.30
0.1
0.58%		 16.80
-0.5
-2.89%		17.15
0.35
2.08%		17.50
0.35
2.04%		17.95
0.45
2.57%		19.20
1.25
6.96%		　　　17.13

說明:最高漲幅:6.96%最低跌幅:-6.98% 最高價:27.10最低價:14.35平均價:20.61,灰色底表示週末,漲130天(66.05)元,跌167天(-76.6)元,平盤12天
7%=11,6%=5,5%=5,4%=14,3%=19,2%=28,1%=32,0%=28,-0%=2,-1%=2,-2%=9,-3%=15,-4%=23,-5%=31,-6%=37,-7%=48,

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 8163 790400 385 12472949 15.80 16.20 15.55 15.55 0.25 0% 15.55 3 15.60 8 40.92
2012-01-03 8163 1848499 797 30218930 15.80 16.60 15.80 16.60 1.05 6.75% 16.55 14 16.60 115 43.68
2012-01-04 8163 3337482 1512 57371694 17.10 17.55 16.85 17.05 0.45 2.71% 17.05 3 17.10 6 44.87
2012-01-05 8163 1173372 529 19899743 17.05 17.15 16.75 16.95 0.10 -0.59% 16.90 5 16.95 3 44.61
2012-01-06 8163 1016452 546 17153613 16.95 17.05 16.70 16.70 0.25 -1.47% 16.70 7 16.80 1 43.95
2012-01-09 8163 687870 379 11518688 16.50 17.00 16.50 16.60 0.10 -0.6% 16.60 24 16.70 2 43.68
2012-01-10 8163 1139977 551 19261713 16.70 17.25 16.70 16.70 0.10 0.6% 16.70 23 16.75 2 43.95
2012-01-11 8163 2725901 1001 46695717 16.90 17.35 16.75 17.10 0.40 2.4% 17.10 35 17.15 8 45.00
2012-01-12 8163 2050514 899 35525740 17.10 17.50 17.10 17.20 0.10 0.58% 17.15 110 17.20 3 45.26
2012-01-13 8163 1557702 693 26018911 17.30 17.40 16.35 16.40 0.80 -4.65% 16.40 52 16.45 8 43.16
2012-01-16 8163 675550 350 11170969 16.75 16.85 16.20 16.40 0.00 0% 16.40 4 16.45 12 43.16
2012-01-17 8163 2422002 902 41639580 16.50 17.50 16.50 17.25 0.85 5.18% 17.25 2 17.30 11 45.39
2012-01-18 8163 2071313 970 36285846 17.40 17.95 17.15 17.35 0.10 0.58% 17.35 2 17.40 7 45.66
2012-01-30 8163 1658705 685 29688143 18.00 18.15 17.70 17.85 0.50 2.88% 17.80 12 17.85 11 46.97
2012-01-31 8163 2036274 973 37548248 17.85 18.80 17.85 18.35 0.50 2.8% 18.30 15 18.35 6 48.29
2012-02-01 8163 1859077 851 35105263 18.40 19.20 18.25 19.10 0.75 4.09% 19.10 9 19.15 13 50.26
2012-02-02 8163 2386155 980 46299968 19.50 19.80 18.90 19.50 0.40 2.09% 19.45 18 19.50 7 51.32
2012-02-03 8163 1830970 804 35293771 19.50 19.55 19.00 19.35 0.15 -0.77% 19.35 2 19.40 8 50.92
2012-02-04 8163 3324259 1134 66511019 19.60 20.45 19.40 19.70 0.35 1.81% 19.65 54 19.70 19 51.84
2012-02-06 8163 1641816 807 31633165 19.70 19.70 18.90 19.05 0.65 -3.3% 19.05 16 19.20 10 50.13
2012-02-07 8163 1245210 528 23821790 19.10 19.45 18.90 19.00 0.05 -0.26% 19.00 58 19.05 8 50.00
2012-02-08 8163 1565404 563 31571742 19.45 20.30 19.25 20.30 1.30 6.84% 20.30 4655 0.00 0 53.42
2012-02-09 8163 2901072 948 62291309 21.10 21.70 20.90 21.70 1.40 6.9% 21.70 4093 0.00 0 57.11
2012-02-10 8163 9054561 3258 205038724 23.20 23.20 21.80 22.00 0.30 1.38% 21.95 19 22.00 48 57.89
2012-02-13 8163 2264736 1005 49293199 21.90 22.20 21.50 21.85 0.15 -0.68% 21.80 92 21.85 1 57.50
2012-02-14 8163 1791179 809 39245522 21.85 22.35 21.60 21.80 0.05 -0.23% 21.80 46 21.85 4 57.37
2012-02-15 8163 1928077 836 42396369 22.10 22.20 21.70 21.90 0.10 0.46% 21.85 14 21.90 160 57.63
2012-02-16 8163 2561444 1216 56910548 22.20 22.85 21.30 21.40 0.50 -2.28% 21.40 93 21.45 6 56.32
2012-02-17 8163 1877429 868 41020597 21.70 22.50 21.40 21.60 0.20 0.93% 21.60 20 21.65 10 56.84
2012-02-20 8163 2030569 827 44873758 21.70 22.45 21.60 22.40 0.80 3.7% 22.35 15 22.40 8 58.95
2012-02-21 8163 1455250 659 32422369 22.60 22.90 21.85 22.00 0.40 -1.79% 22.00 59 22.10 2 57.89
2012-02-22 8163 4293373 1429 99417911 22.20 23.50 22.00 23.50 1.50 6.82% 23.50 1523 0.00 0 61.84
2012-02-23 8163 9851712 3513 242324558 23.60 25.10 23.50 25.10 1.60 6.81% 25.10 2197 0.00 0 66.05
2012-02-24 8163 18388875 6876 478927353 25.80 26.75 25.50 25.80 0.70 2.79% 25.75 8 25.80 24 67.89
2012-02-29 8163 4372171 2117 109061336 26.00 26.20 24.35 24.80 1.00 -3.88% 24.70 6 24.80 34 65.26
2012-03-01 8163 2817286 1270 70402683 24.50 25.40 24.50 24.85 0.05 0.2% 24.85 26 24.95 2 65.39
2012-03-02 8163 3990818 1891 102892728 26.20 26.20 25.45 25.50 0.65 2.62% 25.50 61 25.55 1 67.11
2012-03-03 8163 6417969 2856 168238552 25.50 27.10 24.80 27.10 1.60 6.27% 27.10 117 27.15 11 71.32
2012-03-05 8163 5217647 2477 140854146 27.50 27.90 26.10 26.20 0.90 -3.32% 26.20 62 26.25 47 68.95
2012-03-06 8163 3452355 1712 87038998 26.20 26.30 24.85 25.40 0.80 -3.05% 25.40 1 25.45 15 66.84
2012-03-07 8163 1927949 961 47845638 24.10 25.20 24.10 24.65 0.75 -2.95% 24.65 11 24.70 13 64.87
2012-03-08 8163 7302156 2771 190191206 25.85 26.35 25.25 26.10 1.45 5.88% 26.05 23 26.10 15 68.68
2012-03-09 8163 3757265 1677 97383726 25.95 26.25 25.50 25.80 0.30 -1.15% 25.80 57 25.85 2 67.89
2012-03-12 8163 2747319 1323 70354451 25.60 26.20 25.00 25.00 0.80 -3.1% 25.00 110 25.20 7 65.79
2012-03-13 8163 2028346 1072 50820412 25.25 25.50 24.80 24.80 0.20 -0.8% 24.80 86 24.85 3 65.26
2012-03-14 8163 2140823 1139 54063325 25.40 25.60 25.00 25.05 0.25 1.01% 25.05 25 25.10 1 65.92
2012-03-15 8163 1772630 858 45071736 25.20 25.80 25.15 25.25 0.20 0.8% 25.25 21 25.30 2 66.45
2012-03-16 8163 4053430 1824 105745430 25.25 26.50 25.25 26.00 0.75 2.97% 25.95 14 26.00 25 68.42
2012-03-19 8163 1956834 931 50016479 26.45 26.45 25.10 25.10 0.90 -3.46% 25.10 55 25.20 5 66.05
2012-03-20 8163 1829058 771 45708986 25.10 25.40 24.60 24.60 0.50 -1.99% 24.60 36 24.80 12 64.74
2012-03-21 8163 2053600 1000 49856775 24.70 24.95 23.80 24.15 0.45 -1.83% 24.15 14 24.20 1 63.55
2012-03-22 8163 1862500 817 45980495 24.30 24.95 24.20 24.65 0.50 2.07% 24.65 29 24.70 9 64.87
2012-03-23 8163 1228052 546 30294013 24.80 24.85 24.50 24.55 0.10 -0.41% 24.55 28 24.60 3 64.61
2012-03-26 8163 1229251 563 29804545 24.55 24.55 24.05 24.10 0.45 -1.83% 24.10 94 24.20 21 63.42
2012-03-27 8163 2724090 1027 65994389 24.30 24.55 23.90 24.00 0.10 -0.41% 24.00 52 24.10 53 63.16
2012-03-28 8163 2719789 1294 63594897 24.00 24.20 22.80 23.00 1.00 -4.17% 22.95 40 23.00 33 60.53
2012-03-29 8163 2701821 1198 58919040 23.00 23.00 21.40 21.55 1.45 -6.3% 21.55 2 21.60 2 56.71
2012-03-30 8163 1554949 778 34219211 21.40 22.45 21.40 22.20 0.65 3.02% 22.20 6 22.25 14 58.42
2012-04-02 8163 1206272 508 26387967 22.00 22.40 21.45 21.55 0.65 -2.93% 21.55 14 21.60 2 56.71
2012-04-03 8163 1706752 759 35319600 21.70 21.90 20.05 20.15 1.40 -6.5% 20.15 18 20.20 2 39.51
2012-04-05 8163 1496527 657 29026175 19.50 20.00 18.90 19.70 0.45 -2.23% 19.70 85 19.80 31 38.63
2012-04-06 8163 1385759 685 28794523 20.40 21.05 20.00 21.05 1.35 6.85% 21.05 109 0.00 0 41.27
2012-04-09 8163 798425 461 16540435 20.30 21.10 20.20 20.90 0.15 -0.71% 20.70 10 20.90 10 40.98
2012-04-10 8163 1278137 650 27108763 21.35 21.60 20.70 21.10 0.20 0.96% 21.10 7 21.15 6 41.37
2012-04-11 8163 1616471 807 34693195 20.70 22.05 20.50 21.70 0.60 2.84% 21.70 42 21.75 18 42.55
2012-04-12 8163 834991 432 18131701 21.90 21.95 21.50 21.50 0.20 -0.92% 21.50 35 21.65 8 42.16
2012-04-13 8163 1559682 691 34563551 21.90 22.40 21.90 22.30 0.80 3.72% 22.25 10 22.30 15 43.73
2012-04-16 8163 669340 332 14624806 22.30 22.30 21.60 21.60 0.70 -3.14% 21.60 30 21.70 3 42.35
2012-04-17 8163 1088552 492 23091524 21.95 21.95 20.80 20.85 0.75 -3.47% 20.80 43 20.90 3 40.88
2012-04-18 8163 806086 398 16890883 21.10 21.40 20.50 20.65 0.20 -0.96% 20.65 11 20.80 2 40.49
2012-04-19 8163 507267 313 10438035 20.35 20.85 20.20 20.55 0.10 -0.48% 20.55 31 20.65 6 40.29
2012-04-20 8163 907605 394 18488708 20.55 20.85 20.05 20.10 0.45 -2.19% 20.05 32 20.10 3 39.41
2012-04-23 8163 825451 391 16133923 20.00 20.30 19.20 19.35 0.75 -3.73% 19.35 25 19.40 2 37.94
2012-04-24 8163 637352 317 12385863 18.95 19.70 18.95 19.50 0.15 0.78% 19.50 21 19.55 8 38.24
2012-04-25 8163 681129 332 13660090 20.00 20.25 19.70 20.10 0.60 3.08% 20.10 6 20.15 3 39.41
2012-04-26 8163 929013 426 18610952 20.60 20.60 19.70 19.70 0.40 -1.99% 19.70 34 19.80 2 38.63
2012-04-27 8163 691823 322 13515288 19.80 20.15 19.30 19.30 0.40 -2.03% 19.30 44 19.40 2 37.84
2012-04-30 8163 473255 221 9103319 19.30 19.50 18.80 19.25 0.05 -0.26% 19.25 15 19.30 7 37.75
2012-05-02 8163 973705 419 19570441 19.50 20.40 19.40 20.35 1.10 5.71% 20.35 25 20.40 40 39.90
2012-05-03 8163 1085850 604 22651475 20.55 21.15 20.50 20.75 0.40 1.97% 20.75 4 20.80 38 37.73
2012-05-04 8163 736782 414 15398865 20.50 21.30 20.35 20.85 0.10 0.48% 20.85 51 20.95 8 37.91
2012-05-07 8163 769788 360 15501161 20.35 20.40 19.90 20.10 0.75 -3.6% 20.10 4 20.20 30 36.55
2012-05-08 8163 959295 370 19507400 20.20 20.60 20.15 20.35 0.25 1.24% 20.35 19 20.40 9 37.00
2012-05-09 8163 475320 250 9534300 20.10 20.30 19.95 20.00 0.35 -1.72% 20.00 11 20.05 5 36.36
2012-05-10 8163 617383 337 12254198 20.00 20.15 19.60 19.65 0.35 -1.75% 19.65 23 19.75 1 35.73
2012-05-11 8163 589869 332 11388680 19.70 19.75 19.05 19.20 0.45 -2.29% 19.20 10 19.25 11 34.91
2012-05-14 8163 548000 306 10551497 19.50 19.60 19.00 19.05 0.15 -0.78% 19.05 11 19.15 1 34.64
2012-05-15 8163 652330 356 12202420 18.90 18.90 18.40 18.90 0.15 -0.79% 18.85 7 18.90 8 34.36
2012-05-16 8163 572228 304 10753809 18.80 19.10 18.60 18.60 0.30 -1.59% 18.60 20 18.70 7 33.82
2012-05-17 8163 560493 335 10603487 18.60 19.05 18.60 18.95 0.35 1.88% 18.95 1 19.00 47 34.45
2012-05-18 8163 848688 404 15492724 18.60 18.60 17.90 17.90 1.05 -5.54% 17.90 16 18.05 2 32.55
2012-05-21 8163 815483 377 15149029 18.00 18.80 18.00 18.75 0.85 4.75% 18.70 3 18.75 10 34.09
2012-05-22 8163 875443 431 16720827 19.15 19.30 18.85 19.25 0.50 2.67% 19.20 12 19.25 15 35.00
2012-05-23 8163 769472 299 14407472 19.10 19.10 18.55 18.85 0.40 -2.08% 18.75 1 18.90 12 34.27
2012-05-24 8163 622794 272 11670478 18.90 19.05 18.30 18.30 0.55 -2.92% 18.30 55 18.50 12 33.27
2012-05-25 8163 449150 228 8204845 18.20 18.65 18.10 18.30 0.00 0% 18.20 17 18.30 16 33.27
2012-05-28 8163 289546 163 5329714 18.30 18.50 18.20 18.50 0.20 1.09% 18.50 13 18.55 7 33.64
2012-05-29 8163 549886 218 10860246 19.75 19.75 19.75 19.75 1.25 6.76% 19.75 3508 0.00 0 35.91
2012-05-30 8163 3437116 1367 72137846 21.10 21.10 20.70 21.10 1.35 6.84% 21.10 4495 0.00 0 38.36
2012-05-31 8163 6270416 2646 134088093 21.10 21.85 21.00 21.60 0.50 2.37% 21.60 27 21.65 10 39.27
2012-06-01 8163 1971352 949 41298830 21.50 21.50 20.30 20.55 1.05 -4.86% 20.55 30 20.60 17 37.36
2012-06-04 8163 1745053 701 33663864 19.40 19.80 19.15 19.15 1.40 -6.81% 0.00 0 19.15 230 34.82
2012-06-05 8163 1928501 873 37820343 19.30 20.00 19.20 19.40 0.25 1.31% 19.40 16 19.45 1 35.27
2012-06-06 8163 1990523 892 39953162 19.80 20.50 19.40 20.20 0.80 4.12% 20.15 17 20.20 8 36.73
2012-06-07 8163 1575850 793 31926394 20.80 20.90 19.70 19.70 0.50 -2.48% 19.70 23 19.80 4 35.82
2012-06-08 8163 984748 485 19211633 19.70 19.90 19.25 19.35 0.35 -1.78% 19.35 16 19.40 18 35.18
2012-06-11 8163 1421770 666 28381836 19.70 20.20 19.65 20.05 0.70 3.62% 20.05 23 20.10 13 36.45
2012-06-12 8163 872000 471 17194700 19.60 19.95 19.55 19.95 0.10 -0.5% 19.90 8 19.95 3 36.27
2012-06-13 8163 3566311 1471 74004372 20.05 21.30 20.05 21.30 1.35 6.77% 21.30 5266 0.00 0 38.73
2012-06-14 8163 9371406 3836 205261803 21.60 22.50 21.40 22.45 1.15 5.4% 22.40 1 22.45 34 40.82
2012-06-15 8163 8710698 3463 199699157 22.50 23.95 22.10 23.95 1.50 6.68% 23.95 532 24.00 503 43.55
2012-06-18 8163 9124294 3835 224273724 24.40 24.95 23.80 24.40 0.45 1.88% 24.40 19 24.45 51 44.36
2012-06-19 8163 3449736 1488 83547630 24.25 24.55 23.95 24.25 0.15 -0.61% 24.25 1 24.30 44 44.09
2012-06-20 8163 6665025 2842 167408963 24.50 25.60 24.45 25.00 0.75 3.09% 25.00 245 25.05 11 45.45
2012-06-21 8163 3586487 1718 89132078 25.00 25.20 24.45 24.55 0.45 -1.8% 24.55 1 24.60 4 44.64
2012-06-22 8163 2765377 1142 66830866 24.00 24.55 23.80 24.55 0.00 0% 24.50 60 24.55 156 44.64
2012-06-25 8163 1534256 750 37033513 24.45 24.45 23.85 23.90 0.65 -2.65% 23.90 30 23.95 12 43.45
2012-06-26 8163 4043654 1932 97764524 23.80 24.65 23.60 23.90 0.00 0% 23.85 21 23.90 22 43.45
2012-06-27 8163 2443462 1157 58416679 24.10 24.35 23.30 23.35 0.55 -2.3% 23.30 44 23.35 93 42.45
2012-06-28 8163 2008957 970 47348182 23.60 23.90 23.30 23.55 0.20 0.86% 23.55 2 23.60 52 42.82
2012-06-29 8163 6259333 2553 154910666 23.80 25.15 23.55 25.00 1.45 6.16% 24.95 1 25.00 4 45.45
2012-07-02 8163 3206006 1357 79600895 24.80 25.10 24.50 24.80 0.20 -0.8% 24.75 2 24.80 29 45.09
2012-07-03 8163 1754867 907 43373490 24.60 25.00 24.55 24.60 0.20 -0.81% 24.60 61 24.70 5 44.73
2012-07-04 8163 1950812 899 48439440 24.60 25.05 24.60 24.90 0.30 1.22% 24.85 6 24.90 12 45.27
2012-07-05 8163 1099821 643 27130916 24.90 24.90 24.50 24.55 0.35 -1.41% 24.55 14 24.60 1 44.64
2012-07-06 8163 1877227 891 45015792 24.55 24.60 23.45 23.80 0.75 -3.05% 23.80 9 23.85 7 43.27
2012-07-09 8163 1486452 710 35127273 23.60 24.05 23.50 23.50 0.30 -1.26% 23.50 80 23.55 11 42.73
2012-07-10 8163 2205319 1040 51186137 23.10 23.65 22.80 23.00 0.00 -2.13% 23.00 9 23.10 2 41.82
2012-07-11 8163 3530215 1570 84187660 23.00 24.25 22.95 24.10 1.10 4.78% 24.00 1 24.10 23 43.82
2012-07-12 8163 2017190 1004 47541960 24.10 24.10 23.20 24.00 0.10 -0.41% 23.85 16 24.00 26 43.64
2012-07-13 8163 1295695 671 30320891 23.90 23.90 23.10 23.10 0.90 -3.75% 23.05 18 23.10 177 42.00
2012-07-16 8163 2627095 1320 57639692 23.10 23.30 21.50 21.50 1.60 -6.93% 0.00 0 21.50 411 39.09
2012-07-17 8163 1854485 1025 39624548 21.00 21.80 20.80 21.70 0.20 0.93% 21.65 6 21.70 4 39.45
2012-07-18 8163 939342 543 20065748 21.75 21.90 20.95 20.95 0.75 -3.46% 20.95 39 21.00 12 38.09
2012-07-19 8163 926405 559 19812635 21.20 21.60 21.20 21.35 0.40 1.91% 21.35 21 21.45 10 38.82
2012-07-20 8163 1297007 738 28252697 21.35 22.00 21.35 21.70 0.35 1.64% 21.70 40 21.80 35 39.45
2012-07-23 8163 770525 417 16273443 21.10 21.45 20.85 20.90 0.80 -3.69% 20.90 35 20.95 10 38.00
2012-07-24 8163 877550 448 18387814 20.70 21.20 20.70 21.10 0.20 0.96% 21.00 7 21.10 4 38.36
2012-07-25 8163 1054750 554 22337200 20.90 21.45 20.70 20.95 0.15 -0.71% 20.95 37 21.00 1 38.09
2012-07-26 8163 636676 347 13398208 21.20 21.35 20.85 20.95 0.00 0% 20.95 8 21.00 17 38.09
2012-07-27 8163 1806800 881 39154997 21.20 22.15 21.20 21.80 0.85 4.06% 21.75 46 21.80 76 39.64
2012-07-30 8163 948659 485 20619116 22.00 22.20 21.50 21.55 0.25 -1.15% 21.55 4 21.60 19 39.18
2012-07-31 8163 1173102 549 25043001 21.70 21.80 21.10 21.10 0.45 -2.09% 21.10 74 21.40 2 38.36
2012-08-01 8163 1148502 537 24501066 21.10 21.60 21.10 21.25 0.15 0.71% 21.25 67 21.30 1 38.64
2012-08-03 8163 1436350 716 29809260 20.85 21.10 20.50 20.50 0.75 -3.53% 20.45 22 20.50 11 37.27
2012-08-06 8163 2219926 796 45951897 20.90 20.95 20.45 20.45 0.05 -0.24% 20.45 48 20.50 25 37.18
2012-08-07 8163 1057877 555 21184724 20.10 20.60 19.70 19.80 0.65 -3.18% 19.80 39 19.90 3 36.00
2012-08-08 8163 1141302 576 23189063 20.00 20.60 19.85 20.25 0.45 2.27% 20.25 44 20.30 3 36.82
2012-08-09 8163 1992665 887 40690795 20.40 20.65 20.15 20.60 0.35 1.73% 20.55 31 20.60 25 37.45
2012-08-10 8163 1517971 756 31781494 20.60 21.25 20.60 20.80 0.20 0.97% 20.80 36 20.85 20 37.82
2012-08-13 8163 2047005 1056 43806854 20.80 21.75 20.80 21.30 0.50 2.4% 21.30 26 21.40 7 38.73
2012-08-14 8163 1005743 517 21405425 21.30 21.60 21.05 21.10 0.20 -0.94% 21.10 21 21.20 15 38.36
2012-08-15 8163 659267 354 13978057 21.10 21.45 21.10 21.15 0.05 0.24% 21.15 7 21.20 17 38.45
2012-08-16 8163 1093024 559 23410761 21.40 21.70 21.15 21.55 0.40 1.89% 21.50 63 21.55 10 39.18
2012-08-17 8163 2898372 1244 64166834 21.75 22.45 21.70 22.00 0.45 2.09% 22.00 77 22.10 17 40.00
2012-08-20 8163 3656125 1648 82397582 22.20 22.80 22.20 22.70 0.70 3.18% 22.65 41 22.70 77 41.27
2012-08-21 8163 3324164 1324 75664950 22.80 23.10 22.40 23.05 0.35 1.54% 23.00 31 23.05 17 41.91
2012-08-22 8163 1891707 744 43220607 23.00 23.20 22.55 22.80 0.25 -1.08% 22.65 10 22.80 2 41.45
2012-08-23 8163 3275521 1293 75089293 22.95 23.25 22.55 22.55 0.25 -1.1% 22.50 57 22.55 9 41.00
2012-08-24 8163 1172270 549 26290473 22.35 22.70 22.25 22.60 0.05 0.22% 22.60 25 22.65 11 41.09
2012-08-27 8163 1714346 726 38831392 22.75 22.85 22.40 22.40 0.20 -0.88% 22.40 28 22.45 2 40.73
2012-08-28 8163 5307118 2264 121710752 22.60 23.30 22.55 22.60 0.20 0.89% 22.60 18 22.65 3 41.09
2012-08-29 8163 1373784 763 30823139 22.70 22.85 22.25 22.25 0.35 -1.55% 22.25 57 22.30 5 40.45
2012-08-30 8163 1428600 774 32151168 22.35 22.80 22.25 22.25 0.00 0% 22.25 10 22.30 1 40.45
2012-08-31 8163 1255951 603 27523420 22.25 22.25 21.70 22.10 0.15 -0.67% 22.05 10 22.10 33 40.18
2012-09-03 8163 1014944 518 22460110 22.00 22.30 21.90 22.20 0.10 0.45% 22.15 45 22.20 4 40.36
2012-09-04 8163 3817004 1862 87961992 22.20 23.45 22.20 23.15 0.95 4.28% 23.10 73 23.15 31 37.34
2012-09-05 8163 1451209 629 33193691 23.25 23.30 22.65 22.75 0.40 -1.73% 22.75 6 22.80 6 36.69
2012-09-06 8163 3335152 1476 77545821 23.10 23.65 22.90 23.00 0.25 1.1% 23.00 24 23.05 2 37.10
2012-09-07 8163 4344073 1648 102032997 23.50 23.75 23.10 23.45 0.45 1.96% 23.45 3 23.50 12 37.82
2012-09-10 8163 2160964 1047 50617013 23.50 23.80 23.10 23.20 0.25 -1.07% 23.20 16 23.30 9 37.42
2012-09-11 8163 1263149 603 29148383 23.25 23.45 22.90 22.90 0.30 -1.29% 22.90 56 22.95 20 36.94
2012-09-12 8163 2303423 910 53489906 23.10 23.50 23.00 23.00 0.10 0.44% 23.00 21 23.10 11 37.10
2012-09-13 8163 1990330 931 46432540 23.30 23.60 23.10 23.15 0.15 0.65% 23.10 87 23.15 10 37.34
2012-09-14 8163 3584961 1512 84354140 23.40 23.80 23.20 23.25 0.10 0.43% 23.25 18 23.30 20 37.50
2012-09-17 8163 1344187 658 31299551 23.50 23.60 23.15 23.15 0.10 -0.43% 23.15 28 23.20 19 37.34
2012-09-18 8163 1565125 743 36063595 23.10 23.35 22.80 22.85 0.30 -1.3% 22.85 47 22.90 17 36.85
2012-09-19 8163 1025179 441 23532579 22.85 23.10 22.85 22.90 0.05 0.22% 22.90 80 22.95 8 36.94
2012-09-20 8163 2233165 971 50124201 22.90 23.05 22.10 22.10 0.80 -3.49% 22.10 320 22.15 6 35.65
2012-09-21 8163 963322 522 21525108 22.10 22.55 22.10 22.35 0.25 1.13% 22.35 5 22.40 4 36.05
2012-09-24 8163 1126448 511 24896108 22.40 22.40 21.90 22.05 0.30 -1.34% 22.05 81 22.10 7 35.56
2012-09-25 8163 891898 434 19920333 22.05 22.50 22.05 22.30 0.25 1.13% 22.25 31 22.30 18 35.97
2012-09-26 8163 1029844 432 22570172 22.00 22.20 21.75 21.75 0.55 -2.47% 21.75 60 21.80 16 35.08
2012-09-27 8163 483663 256 10553169 21.75 22.00 21.65 21.70 0.05 -0.23% 21.70 9 21.75 41 35.00
2012-09-28 8163 678855 303 14765973 21.95 21.95 21.60 21.85 0.15 0.69% 21.80 10 21.85 83 35.24
2012-10-01 8163 853374 339 18682477 22.00 22.15 21.60 21.75 0.10 -0.46% 21.75 9 21.80 2 35.08
2012-10-02 8163 709289 365 15530875 22.00 22.10 21.75 22.00 0.25 1.15% 22.00 42 22.05 10 35.48
2012-10-03 8163 558326 276 12320750 22.00 22.20 21.90 22.10 0.10 0.45% 22.10 13 22.15 33 35.65
2012-10-04 8163 464394 256 10210343 22.25 22.30 21.85 21.90 0.20 -0.9% 21.90 13 21.95 30 35.32
2012-10-05 8163 1485468 695 33336134 22.40 22.70 22.20 22.30 0.40 1.83% 22.25 9 22.35 4 35.97
2012-10-08 8163 752115 405 16471381 22.30 22.30 21.55 21.60 0.70 -3.14% 21.60 3 21.70 17 34.84
2012-10-09 8163 1277719 603 26728480 21.55 21.70 20.50 20.70 0.90 -4.17% 20.70 71 20.75 30 33.39
2012-10-11 8163 1511250 672 30899474 20.70 20.95 20.20 20.30 0.40 -1.93% 20.30 46 20.40 13 32.74
2012-10-12 8163 518612 269 10585595 20.50 20.60 20.25 20.40 0.10 0.49% 20.35 3 20.40 14 32.90
2012-10-15 8163 415154 218 8356341 20.50 20.50 20.00 20.05 0.35 -1.72% 20.05 27 20.10 7 32.34
2012-10-16 8163 574859 242 11703871 20.20 20.50 20.20 20.40 0.35 1.75% 20.40 8 20.45 20 32.90
2012-10-17 8163 1142803 512 23545958 20.55 21.10 20.35 20.40 0.00 0% 20.40 18 20.45 28 32.90
2012-10-18 8163 444467 232 9035790 20.60 20.60 20.15 20.30 0.10 -0.49% 20.25 18 20.30 7 32.74
2012-10-19 8163 703602 347 14111279 20.20 20.30 19.90 20.30 0.00 0% 20.25 4 20.30 23 32.74
2012-10-22 8163 425855 213 8529055 19.85 20.15 19.85 19.95 0.35 -1.72% 19.95 33 20.00 5 32.18
2012-10-23 8163 289455 151 5793152 20.10 20.20 19.90 19.90 0.05 -0.25% 19.90 27 20.00 12 32.10
2012-10-24 8163 576186 318 11480697 19.75 20.20 19.75 19.85 0.05 -0.25% 19.85 18 19.90 1 32.02
2012-10-25 8163 610800 308 11952266 19.85 20.00 19.20 19.20 0.65 -3.27% 19.15 4 19.20 14 30.97
2012-10-26 8163 1650331 693 30049672 19.25 19.40 17.90 17.90 1.30 -6.77% 0.00 0 17.90 254 28.87
2012-10-29 8163 2024048 781 33967546 16.65 17.75 16.65 16.65 1.25 -6.98% 0.00 0 16.65 319 26.85
2012-10-30 8163 1547955 734 25474614 15.85 17.00 15.85 16.30 0.35 -2.1% 16.30 9 16.35 2 26.29
2012-10-31 8163 801414 360 13261630 16.80 16.80 16.35 16.60 0.30 1.84% 16.60 13 16.65 10 26.77
2012-11-01 8163 677194 330 11280998 16.70 17.00 16.25 17.00 0.40 2.41% 16.95 3 17.00 56 27.42
2012-11-02 8163 1399940 704 23572675 17.40 17.40 16.30 16.30 0.70 -4.12% 16.30 46 16.50 6 25.08
2012-11-05 8163 591071 326 9566628 16.30 16.45 16.00 16.10 0.20 -1.23% 16.05 56 16.10 22 24.77
2012-11-06 8163 686049 345 11051688 16.15 16.45 15.95 16.25 0.15 0.93% 16.25 6 16.30 19 25.00
2012-11-07 8163 770572 469 12659136 16.35 16.60 16.25 16.60 0.35 2.15% 16.55 12 16.60 8 25.54
2012-11-08 8163 522456 256 8520724 16.35 16.45 16.10 16.45 0.15 -0.9% 16.35 17 16.50 57 25.31
2012-11-09 8163 1495706 826 25244168 16.30 17.35 16.25 17.10 0.65 3.95% 17.10 39 17.15 41 26.31
2012-11-12 8163 656689 418 11031869 17.25 17.25 16.65 16.75 0.35 -2.05% 16.75 19 16.80 26 25.77
2012-11-13 8163 941150 515 15342815 16.70 16.70 16.00 16.05 0.70 -4.18% 16.05 13 16.15 18 24.69
2012-11-14 8163 779516 500 12541079 16.00 16.30 16.00 16.05 0.00 0% 16.05 67 16.15 7 24.69
2012-11-15 8163 663963 402 10606609 15.90 16.20 15.85 16.00 0.05 -0.31% 15.95 27 16.00 13 24.62
2012-11-16 8163 924811 488 14744089 15.95 16.30 15.65 15.80 0.20 -1.25% 15.75 3 15.80 9 24.31
2012-11-19 8163 1058877 528 16407929 15.90 15.90 15.20 15.30 0.50 -3.16% 15.30 6 15.35 1 23.54
2012-11-20 8163 1103923 518 16950264 15.50 15.70 15.15 15.35 0.05 0.33% 15.30 12 15.35 28 23.62
2012-11-21 8163 2868117 1055 41865419 15.35 15.50 14.30 14.35 1.00 -6.51% 14.35 70 14.40 5 22.08
2012-11-22 8163 1138150 511 16566490 14.50 14.70 14.35 14.50 0.15 1.05% 14.50 6 14.55 14 22.31
2012-11-23 8163 1512721 751 22654047 14.80 15.20 14.75 15.15 0.65 4.48% 15.15 14 15.20 34 23.31
2012-11-26 8163 1349400 649 20983857 15.45 15.75 15.35 15.70 0.55 3.63% 15.70 14 15.75 42 24.15
2012-11-27 8163 935888 453 14483750 15.70 15.70 15.30 15.60 0.10 -0.64% 15.50 33 15.60 15 24.00
2012-11-28 8163 1432189 786 22785530 15.55 16.15 15.40 16.05 0.45 2.88% 16.00 17 16.05 2 24.69
2012-11-29 8163 2076009 1028 34071693 16.30 16.70 16.25 16.30 0.25 1.56% 16.25 29 16.30 7 25.08
2012-11-30 8163 3438446 1393 58116615 16.35 17.25 16.30 16.80 0.50 3.07% 16.80 8 16.85 9 25.85
2012-12-03 8163 1514675 665 25728619 17.25 17.35 16.75 16.95 0.15 0.89% 16.95 94 17.00 127 26.08
2012-12-04 8163 3459688 1319 60290354 16.95 17.80 16.90 17.70 0.75 4.42% 17.65 8 17.70 79 27.23
2012-12-05 8163 1362694 582 23898308 17.70 17.70 17.35 17.55 0.15 -0.85% 17.55 7 17.60 14 27.00
2012-12-06 8163 1795325 834 30928887 17.50 17.65 17.00 17.00 0.55 -3.13% 17.00 87 17.05 7 26.15
2012-12-07 8163 2463201 815 41370105 17.20 17.25 16.50 16.55 0.45 -2.65% 16.55 31 16.60 3 25.46
2012-12-10 8163 963902 406 15992441 16.70 16.85 16.40 16.50 0.05 -0.3% 16.50 12 16.55 24 25.38
2012-12-11 8163 1364343 571 22434275 16.50 16.70 16.20 16.50 0.00 0% 16.40 13 16.50 21 25.38
2012-12-12 8163 2047875 743 34433604 16.60 17.05 16.50 16.85 0.35 2.12% 16.85 20 16.90 3 25.92
2012-12-13 8163 3254004 1302 56403317 17.10 17.70 16.85 17.40 0.55 3.26% 17.40 20 17.45 19 26.77
2012-12-14 8163 2042749 729 35154005 17.35 17.50 17.00 17.00 0.40 -2.3% 17.00 77 17.05 48 26.15
2012-12-17 8163 852853 409 14287272 16.95 17.00 16.60 16.70 0.30 -1.76% 16.65 35 16.70 15 25.69
2012-12-18 8163 1748700 730 29908883 16.55 17.40 16.55 17.15 0.45 2.69% 17.15 12 17.20 12 26.38
2012-12-19 8163 1019296 450 17521884 17.40 17.45 17.00 17.00 0.15 -0.87% 17.00 36 17.10 4 26.15
2012-12-20 8163 2785260 1033 48424055 17.20 17.55 17.05 17.15 0.15 0.88% 17.15 37 17.20 1 26.38
2012-12-21 8163 2925924 1191 50836787 17.50 17.65 17.15 17.20 0.05 0.29% 17.20 43 17.25 2 26.46
2012-12-22 8163 1594358 563 27577106 17.45 17.55 17.10 17.30 0.10 0.58% 17.25 51 17.30 11 26.62
2012-12-24 8163 1724519 736 29263262 17.30 17.30 16.80 16.80 0.50 -2.89% 16.80 9 16.85 12 25.85
2012-12-25 8163 1722476 668 29440883 17.00 17.20 16.90 17.15 0.35 2.08% 17.15 38 17.20 18 26.38
2012-12-26 8163 3412420 1423 59991648 17.15 17.85 17.15 17.50 0.35 2.04% 17.50 34 17.55 20 26.92
2012-12-27 8163 3810015 1290 67657707 17.50 18.05 17.40 17.95 0.45 2.57% 17.90 17 17.95 17 27.62
2012-12-28 8163 5902054 1454 113222881 19.20 19.20 19.00 19.20 1.25 6.96% 19.20 11539 0.00 0 29.54