台汽電(8926)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　19.10
0
0%		19.35
0.25
1.31%		19.45
0.1
0.52%		19.45
0
0%		19.55
0.1
0.51%		 　19.40
-0.15
-0.77%		19.50
0.1
0.52%		19.45
-0.05
-0.26%		19.40
-0.05
-0.26%		19.15
-0.25
-1.29%		 　19.30
0.15
0.78%		19.50
0.2
1.04%		19.60
0.1
0.51%		 　　　　　　　　　　19.75
0.15
0.77%		19.85
0.1
0.51%		19.46
2 月19.80
-0.05
-0.25%		19.90
0.1
0.51%		20.55
0.65
3.27%		20.65
0.1
0.49%		 20.40
-0.25
-1.21%		20.50
0.1
0.49%		20.70
0.2
0.98%		20.70
0
0%		20.70
0
0%		 　21.45
0.75
3.62%		21.40
-0.05
-0.23%		21.55
0.15
0.7%		21.60
0.05
0.23%		22.35
0.75
3.47%		 　22.35
0
0%		22.05
-0.3
-1.34%		22.05
0
0%		21.95
-0.1
-0.45%		22.10
0.15
0.68%		 　　　22.20
0.1
0.45%		 21.38
3 月22.25
0.05
0.23%		22.70
0.45
2.02%		23.10
0.4
1.76%		 23.60
0.5
2.16%		22.80
-0.8
-3.39%		22.55
-0.25
-1.1%		23.00
0.45
2%		22.85
-0.15
-0.65%		 　23.00
0.15
0.66%		23.40
0.4
1.74%		24.00
0.6
2.56%		23.95
-0.05
-0.21%		24.70
0.75
3.13%		 　24.40
-0.3
-1.21%		24.20
-0.2
-0.82%		23.65
-0.55
-2.27%		24.50
0.85
3.59%		24.40
-0.1
-0.41%		 　25.00
0.6
2.46%		25.00
0
0%		24.90
-0.1
-0.4%		24.70
-0.2
-0.8%		24.50
-0.2
-0.81%		 23.86
4 月　24.95
0.45
1.84%		24.45
-0.5
-2%		 24.25
-0.2
-0.82%		24.60
0.35
1.44%		 　24.70
0.1
0.41%		25.00
0.3
1.21%		25.00
0
0%		25.20
0.2
0.8%		25.45
0.25
0.99%		 　24.85
-0.6
-2.36%		23.90
-0.95
-3.82%		23.90
0
0%		23.90
0
0%		23.90
0
0%		 　23.65
-0.25
-1.05%		23.30
-0.35
-1.48%		23.40
0.1
0.43%		23.20
-0.2
-0.85%		23.40
0.2
0.86%		 　23.00
-0.4
-1.71%		 24.09
5 月　21.90
-1.1
-4.78%		21.70
-0.2
-0.91%		21.95
0.25
1.15%		 　20.65
-1.3
-5.92%		20.85
0.2
0.97%		20.80
-0.05
-0.24%		21.10
0.3
1.44%		21.10
0
0%		 　20.75
-0.35
-1.66%		20.90
0.15
0.72%		20.80
-0.1
-0.48%		20.70
-0.1
-0.48%		20.15
-0.55
-2.66%		 　19.90
-0.25
-1.24%		20.15
0.25
1.26%		20.20
0.05
0.25%		19.80
-0.4
-1.98%		19.95
0.15
0.76%		 　20.45
0.5
2.51%		21.00
0.55
2.69%		21.00
0
0%		21.00
0
0%		20.71
6 月20.80
-0.2
-0.95%		 　20.00
-0.8
-3.85%		20.20
0.2
1%		20.20
0
0%		20.10
-0.1
-0.5%		20.10
0
0%		 　19.95
-0.15
-0.75%		20.05
0.1
0.5%		19.95
-0.1
-0.5%		19.95
0
0%		18.75
-1.2
-6.02%		 　19.55
0.8
4.27%		19.45
-0.1
-0.51%		19.60
0.15
0.77%		19.60
0
0%		19.50
-0.1
-0.51%		 　19.35
-0.15
-0.77%		19.10
-0.25
-1.29%		19.30
0.2
1.05%		19.10
-0.2
-1.04%		19.30
0.2
1.05%		 19.71
7 月　19.75
0.45
2.33%		20.10
0.35
1.77%		20.70
0.6
2.99%		20.55
-0.15
-0.72%		20.60
0.05
0.24%		 　20.60
0
0%		20.75
0.15
0.73%		20.70
-0.05
-0.24%		20.55
-0.15
-0.72%		19.25
-1.3
-6.33%		 　19.15
-0.1
-0.52%		19.05
-0.1
-0.52%		18.90
-0.15
-0.79%		18.95
0.05
0.26%		18.90
-0.05
-0.26%		 　19.00
0.1
0.53%		18.90
-0.1
-0.53%		19.10
0.2
1.06%		18.90
-0.2
-1.05%		18.90
0
0%		 　18.90
0
0%		19.00
0.1
0.53%		19.57
8 月18.95
-0.05
-0.26%		 18.95
0
0%		 　19.00
0.05
0.26%		19.10
0.1
0.53%		19.60
0.5
2.62%		19.65
0.05
0.26%		19.55
-0.1
-0.51%		 　19.70
0.15
0.77%		19.90
0.2
1.02%		19.85
-0.05
-0.25%		19.90
0.05
0.25%		19.80
-0.1
-0.5%		 　19.70
-0.1
-0.51%		19.75
0.05
0.25%		19.75
0
0%		19.80
0.05
0.25%		19.90
0.1
0.51%		 　19.90
0
0%		19.85
-0.05
-0.25%		19.95
0.1
0.5%		20.05
0.1
0.5%		20.00
-0.05
-0.25%		19.62
9 月 　20.05
0.05
0.25%		20.25
0.2
1%		20.15
-0.1
-0.49%		19.95
-0.2
-0.99%		19.95
0
0%		 　20.05
0.1
0.5%		20.05
0
0%		20.10
0.05
0.25%		20.05
-0.05
-0.25%		20.00
-0.05
-0.25%		 　19.75
-0.25
-1.25%		19.60
-0.15
-0.76%		19.70
0.1
0.51%		19.55
-0.15
-0.76%		19.80
0.25
1.28%		 　19.70
-0.1
-0.51%		19.60
-0.1
-0.51%		19.45
-0.15
-0.77%		19.40
-0.05
-0.26%		19.35
-0.05
-0.26%		 19.8
10 月19.50
0.15
0.78%		19.45
-0.05
-0.26%		19.40
-0.05
-0.26%		19.50
0.1
0.52%		19.50
0
0%		 　19.55
0.05
0.26%		19.45
-0.1
-0.51%		 19.45
0
0%		19.30
-0.15
-0.77%		 　19.30
0
0%		19.25
-0.05
-0.26%		19.30
0.05
0.26%		19.30
0
0%		19.25
-0.05
-0.26%		 　19.20
-0.05
-0.26%		19.10
-0.1
-0.52%		19.00
-0.1
-0.52%		18.95
-0.05
-0.26%		18.80
-0.15
-0.79%		 　18.60
-0.2
-1.06%		18.80
0.2
1.08%		18.75
-0.05
-0.27%		19.21
11 月18.85
0.1
0.53%		19.00
0.15
0.8%		 　19.10
0.1
0.53%		19.25
0.15
0.79%		19.35
0.1
0.52%		19.35
0
0%		19.30
-0.05
-0.26%		 　19.35
0.05
0.26%		19.25
-0.1
-0.52%		19.10
-0.15
-0.78%		19.25
0.15
0.79%		19.10
-0.15
-0.78%		 　19.10
0
0%		19.20
0.1
0.52%		18.75
-0.45
-2.34%		19.00
0.25
1.33%		18.35
-0.65
-3.42%		 　18.45
0.1
0.54%		18.60
0.15
0.81%		18.65
0.05
0.27%		18.55
-0.1
-0.54%		18.65
0.1
0.54%		 18.96
12 月　　18.50
-0.15
-0.8%		18.50
0
0%		18.60
0.1
0.54%		18.75
0.15
0.81%		18.90
0.15
0.8%		 　18.80
-0.1
-0.53%		18.75
-0.05
-0.27%		18.80
0.05
0.27%		18.80
0
0%		18.80
0
0%		 　18.90
0.1
0.53%		18.80
-0.1
-0.53%		18.80
0
0%		18.80
0
0%		18.75
-0.05
-0.27%		18.75
0
0%		 18.75
0
0%		18.85
0.1
0.53%		18.95
0.1
0.53%		18.95
0
0%		18.90
-0.05
-0.26%		　　　18.79

說明:最高漲幅:4.27%最低跌幅:-6.33% 最高價:25.45最低價:18.35平均價:20.47,灰色底表示週末,漲134天(29.25)元,跌126天(-30.2)元,平盤49天
4%=5,3%=9,2%=14,1%=76,0%=79,-0%=2,-1%=3,-2%=3,-3%=4,-4%=10,-5%=34,-6%=70,

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 8926 509158 182 9719315 18.95 19.20 18.95 19.10 0.10 0% 19.10 57 19.15 63 11.72
2012-01-03 8926 1158234 371 22360696 19.10 19.45 19.10 19.35 0.25 1.31% 19.30 3 19.35 38 11.87
2012-01-04 8926 1040459 325 20228325 19.30 19.55 19.30 19.45 0.10 0.52% 19.40 58 19.45 139 11.93
2012-01-05 8926 699431 248 13625029 19.50 19.60 19.35 19.45 0.00 0% 19.40 53 19.45 4 11.93
2012-01-06 8926 740835 332 14431482 19.45 19.55 19.40 19.55 0.10 0.51% 19.50 4 19.55 106 11.99
2012-01-09 8926 798218 221 15543801 19.55 19.60 19.40 19.40 0.15 -0.77% 19.40 16 19.45 2 11.90
2012-01-10 8926 834055 232 16214309 19.50 19.55 19.35 19.50 0.10 0.52% 19.45 110 19.50 198 11.96
2012-01-11 8926 841548 206 16404597 19.50 19.60 19.45 19.45 0.05 -0.26% 19.40 278 19.45 9 11.93
2012-01-12 8926 639380 187 12397770 19.50 19.50 19.35 19.40 0.05 -0.26% 19.35 255 19.40 44 11.90
2012-01-13 8926 1916813 443 36985957 19.40 19.50 19.15 19.15 0.25 -1.29% 19.15 75 19.20 108 11.75
2012-01-16 8926 1145647 308 22169667 19.35 19.45 19.25 19.30 0.15 0.78% 19.30 34 19.35 10 11.84
2012-01-17 8926 602149 206 11695928 19.35 19.50 19.30 19.50 0.20 1.04% 19.45 45 19.50 5 11.96
2012-01-18 8926 706760 243 13811715 19.50 19.60 19.50 19.60 0.10 0.51% 19.55 2 19.60 19 12.02
2012-01-30 8926 1103898 464 21782922 19.65 19.85 19.65 19.75 0.15 0.77% 19.75 6 19.80 97 12.12
2012-01-31 8926 1394890 290 27593812 19.75 19.85 19.70 19.85 0.10 0.51% 19.80 100 19.85 54 12.18
2012-02-01 8926 1284804 381 25440707 19.85 19.90 19.70 19.80 0.05 -0.25% 19.75 41 19.80 6 12.15
2012-02-02 8926 1115691 301 22142086 19.85 19.90 19.80 19.90 0.10 0.51% 19.85 8 19.90 27 12.21
2012-02-03 8926 5462011 1424 111340043 19.90 20.60 19.90 20.55 0.65 3.27% 20.55 109 20.60 195 12.61
2012-02-04 8926 1905842 696 39260346 20.75 20.80 20.40 20.65 0.10 0.49% 20.65 34 20.70 37 12.67
2012-02-06 8926 1285663 542 26423707 20.75 20.75 20.40 20.40 0.25 -1.21% 20.40 79 20.45 15 12.52
2012-02-07 8926 835981 449 17098344 20.40 20.50 20.35 20.50 0.10 0.49% 20.45 15 20.50 57 12.58
2012-02-08 8926 1095208 563 22559152 20.50 20.70 20.50 20.70 0.20 0.98% 20.65 12 20.70 72 12.70
2012-02-09 8926 1031129 548 21309142 20.70 20.80 20.55 20.70 0.00 0% 20.70 18 20.75 105 12.70
2012-02-10 8926 827226 413 17117987 20.70 20.75 20.65 20.70 0.00 0% 20.65 118 20.70 18 12.70
2012-02-13 8926 3817224 1196 81206981 20.70 21.60 20.70 21.45 0.75 3.62% 21.45 49 21.50 61 13.16
2012-02-14 8926 1656177 553 35307940 21.45 21.50 21.15 21.40 0.05 -0.23% 21.40 114 21.45 30 13.13
2012-02-15 8926 1279864 616 27484866 21.40 21.70 21.40 21.55 0.15 0.7% 21.55 16 21.60 3 13.22
2012-02-16 8926 1100286 511 23657110 21.50 21.60 21.40 21.60 0.05 0.23% 21.55 60 21.60 61 13.25
2012-02-17 8926 4717808 1670 104642231 21.80 22.45 21.80 22.35 0.75 3.47% 22.30 43 22.35 2 13.71
2012-02-20 8926 3077147 854 68955037 22.50 22.55 22.20 22.35 0.00 0% 22.35 64 22.40 56 13.71
2012-02-21 8926 1339355 551 29522921 22.35 22.35 21.95 22.05 0.30 -1.34% 22.00 69 22.05 5 13.53
2012-02-22 8926 1579332 528 34640949 22.05 22.15 21.80 22.05 0.00 0% 22.00 26 22.05 67 13.53
2012-02-23 8926 725684 257 15955301 22.00 22.10 21.85 21.95 0.10 -0.45% 21.95 52 22.00 89 13.47
2012-02-24 8926 846980 357 18674586 21.95 22.15 21.90 22.10 0.15 0.68% 22.05 86 22.10 4 13.56
2012-02-29 8926 953858 458 21144036 22.05 22.30 22.05 22.20 0.10 0.45% 22.15 90 22.20 102 13.62
2012-03-01 8926 747540 331 16610013 22.20 22.40 22.15 22.25 0.05 0.23% 22.25 15 22.35 23 13.65
2012-03-02 8926 1541435 680 34777656 22.30 22.95 22.30 22.70 0.45 2.02% 22.70 31 22.75 3 13.93
2012-03-03 8926 1693191 661 38640351 22.70 23.10 22.60 23.10 0.40 1.76% 23.10 8 23.15 11 14.17
2012-03-05 8926 2881669 1145 67903538 23.30 23.90 23.30 23.60 0.50 2.16% 23.55 7 23.60 41 14.48
2012-03-06 8926 2543501 1190 58204700 23.60 23.60 22.45 22.80 0.80 -3.39% 22.80 6 22.85 7 13.99
2012-03-07 8926 1527161 513 34264365 22.40 22.70 22.15 22.55 0.25 -1.1% 22.50 92 22.55 36 13.83
2012-03-08 8926 1279180 443 29224496 22.60 23.10 22.55 23.00 0.45 2% 22.80 93 23.00 55 14.11
2012-03-09 8926 958204 341 21975765 23.00 23.10 22.75 22.85 0.15 -0.65% 22.85 17 22.90 1 14.02
2012-03-12 8926 1045234 513 24149973 23.00 23.30 22.90 23.00 0.15 0.66% 23.00 28 23.05 2 14.11
2012-03-13 8926 1747055 689 40819296 23.30 23.55 23.20 23.40 0.40 1.74% 23.35 1 23.40 49 14.36
2012-03-14 8926 3608330 1275 85951071 23.50 24.00 23.45 24.00 0.60 2.56% 23.95 2 24.00 3 14.72
2012-03-15 8926 1767788 581 42256078 24.00 24.00 23.75 23.95 0.05 -0.21% 23.85 39 23.95 33 14.69
2012-03-16 8926 4798640 1595 118203598 23.95 24.90 23.95 24.70 0.75 3.13% 24.65 123 24.70 46 15.15
2012-03-19 8926 1931802 683 47420422 24.70 24.90 24.35 24.40 0.30 -1.21% 24.35 24 24.40 6 14.97
2012-03-20 8926 1960466 779 48025810 24.40 24.80 24.20 24.20 0.20 -0.82% 24.20 44 24.30 1 14.85
2012-03-21 8926 3351220 1108 80103770 24.20 24.25 23.60 23.65 0.55 -2.27% 23.60 81 23.65 14 14.51
2012-03-22 8926 3086532 1314 74374348 23.65 24.50 23.65 24.50 0.85 3.59% 24.45 32 24.50 52 15.03
2012-03-23 8926 1067759 466 25983537 24.40 24.50 24.20 24.40 0.10 -0.41% 24.40 18 24.45 43 14.97
2012-03-26 8926 3447916 1252 85318988 24.40 25.10 24.30 25.00 0.60 2.46% 25.00 21 25.05 70 15.34
2012-03-27 8926 1764360 700 43982223 25.00 25.15 24.70 25.00 0.00 0% 24.95 33 25.00 167 15.34
2012-03-28 8926 1989006 787 49686426 25.00 25.20 24.65 24.90 0.10 -0.4% 24.90 26 24.95 78 15.28
2012-03-29 8926 2734885 1028 67048004 24.70 24.80 24.20 24.70 0.20 -0.8% 24.60 1 24.70 8 15.15
2012-03-30 8926 2076214 744 50549405 24.50 24.70 23.90 24.50 0.20 -0.81% 24.50 63 24.60 1 13.92
2012-04-02 8926 7721248 2715 195699429 25.00 25.70 24.90 24.95 0.45 1.84% 24.95 32 25.00 9 14.18
2012-04-03 8926 3745315 1482 91271914 24.85 24.90 24.00 24.45 0.50 -2% 24.40 29 24.45 6 13.89
2012-04-05 8926 3383501 1149 80569359 23.85 24.25 23.40 24.25 0.20 -0.82% 24.10 5 24.25 19 13.78
2012-04-06 8926 2178644 895 53583019 24.25 24.80 24.25 24.60 0.35 1.44% 24.60 3 24.65 28 13.98
2012-04-09 8926 1972261 835 48383157 24.35 24.75 24.05 24.70 0.10 0.41% 24.60 4 24.70 85 14.03
2012-04-10 8926 2936347 1097 72973448 24.70 25.00 24.60 25.00 0.30 1.21% 25.00 24 25.05 17 14.20
2012-04-11 8926 1586468 512 39400214 24.70 25.00 24.65 25.00 0.00 0% 24.85 2 25.00 254 14.20
2012-04-12 8926 1465985 753 36763740 25.00 25.25 24.90 25.20 0.20 0.8% 25.15 5 25.20 73 14.32
2012-04-13 8926 3164046 1138 79783489 25.40 25.50 24.90 25.45 0.25 0.99% 25.40 70 25.45 35 14.46
2012-04-16 8926 3725756 1049 92347701 24.70 25.15 24.45 24.85 0.60 -2.36% 24.85 4 24.90 1 14.12
2012-04-17 8926 5198894 1451 124802662 24.30 24.50 23.80 23.90 0.95 -3.82% 23.85 148 23.90 30 13.58
2012-04-18 8926 2719391 979 64561870 24.00 24.00 23.60 23.90 0.00 0% 23.75 3 23.90 86 13.58
2012-04-19 8926 1198732 473 28408677 23.70 23.90 23.50 23.90 0.00 0% 23.80 14 23.90 172 13.58
2012-04-20 8926 1176084 405 27960880 23.90 23.90 23.60 23.90 0.00 0% 23.85 1 23.90 329 13.58
2012-04-23 8926 2210796 647 51959398 23.80 23.80 23.25 23.65 0.25 -1.05% 23.45 11 23.65 9 13.44
2012-04-24 8926 3504256 926 81009795 23.30 23.40 22.90 23.30 0.35 -1.48% 23.25 2 23.30 130 13.24
2012-04-25 8926 784140 340 18236049 23.10 23.50 23.10 23.40 0.10 0.43% 23.30 4 23.40 3 13.30
2012-04-26 8926 373419 195 8697657 23.40 23.45 23.20 23.20 0.20 -0.85% 23.20 12 23.25 1 13.18
2012-04-27 8926 938007 360 21926152 23.10 23.50 23.10 23.40 0.20 0.86% 23.35 10 23.40 35 13.30
2012-04-30 8926 1336152 512 30756416 23.40 23.40 22.90 23.00 0.40 -1.71% 22.95 13 23.00 37 13.07
2012-05-02 8926 5388579 1862 117216359 22.65 22.65 21.40 21.90 1.10 -4.78% 21.90 12 21.95 31 12.44
2012-05-03 8926 2106634 793 45736917 21.50 21.90 21.50 21.70 0.20 -0.91% 21.65 70 21.70 19 12.69
2012-05-04 8926 1655231 650 36183998 21.65 22.15 21.55 21.95 0.25 1.15% 21.95 47 22.00 91 12.84
2012-05-07 8926 5098897 1655 105466838 21.35 21.35 20.45 20.65 1.30 -5.92% 20.65 2 20.70 60 12.08
2012-05-08 8926 1574415 648 32712384 20.65 20.90 20.60 20.85 0.20 0.97% 20.80 169 20.85 15 12.19
2012-05-09 8926 1034379 425 21489642 20.75 20.85 20.60 20.80 0.05 -0.24% 20.80 2 20.85 59 12.16
2012-05-10 8926 767120 358 16068222 20.80 21.15 20.80 21.10 0.30 1.44% 21.05 3 21.10 22 12.34
2012-05-11 8926 1119061 397 23591339 21.10 21.20 21.00 21.10 0.00 0% 21.05 2 21.10 1 12.34
2012-05-14 8926 761835 338 15862996 21.00 21.00 20.70 20.75 0.35 -1.66% 20.75 69 20.85 15 12.13
2012-05-15 8926 513689 235 10649294 20.50 20.90 20.50 20.90 0.15 0.72% 20.85 3 20.90 22 12.22
2012-05-16 8926 1079397 424 22527237 21.00 21.10 20.70 20.80 0.10 -0.48% 20.80 1 20.85 2 12.16
2012-05-17 8926 842968 440 17424425 20.60 20.80 20.60 20.70 0.10 -0.48% 20.65 64 20.70 28 12.11
2012-05-18 8926 1538502 658 31187058 20.60 20.60 20.10 20.15 0.55 -2.66% 20.15 7 20.20 38 11.78
2012-05-21 8926 1269377 538 25408707 20.00 20.20 19.75 19.90 0.25 -1.24% 19.85 17 19.90 14 11.64
2012-05-22 8926 774325 356 15491200 19.90 20.15 19.90 20.15 0.25 1.26% 20.10 13 20.15 3 11.78
2012-05-23 8926 426508 251 8588456 20.15 20.25 20.00 20.20 0.05 0.25% 20.20 47 20.25 61 11.81
2012-05-24 8926 1247352 591 24845007 20.00 20.15 19.65 19.80 0.40 -1.98% 19.75 2 19.80 40 11.58
2012-05-25 8926 828430 463 16433973 19.90 20.00 19.70 19.95 0.15 0.76% 19.80 43 19.95 11 11.67
2012-05-28 8926 774812 377 15756510 20.10 20.45 20.00 20.45 0.50 2.51% 20.40 10 20.45 95 11.96
2012-05-29 8926 946469 460 19732599 20.65 21.00 20.60 21.00 0.55 2.69% 20.95 31 21.00 58 12.28
2012-05-30 8926 910594 505 19118424 21.00 21.10 20.80 21.00 0.00 0% 21.00 5 21.10 62 12.28
2012-05-31 8926 472478 222 9836983 20.80 21.00 20.65 21.00 0.00 0% 20.90 3 21.00 109 12.28
2012-06-01 8926 433899 227 9083455 21.00 21.10 20.75 20.80 0.20 -0.95% 20.80 3 20.85 1 12.16
2012-06-04 8926 938898 377 18853660 20.40 20.40 19.90 20.00 0.80 -3.85% 20.00 40 20.05 9 11.70
2012-06-05 8926 461400 210 9366210 20.10 20.45 20.10 20.20 0.20 1% 20.20 51 20.35 15 11.81
2012-06-06 8926 590416 223 11933591 20.25 20.30 20.10 20.20 0.00 0% 20.20 5 20.25 14 11.81
2012-06-07 8926 893708 323 18122364 20.40 20.50 20.05 20.10 0.10 -0.5% 20.10 32 20.20 11 11.75
2012-06-08 8926 259500 120 5229217 20.40 20.40 20.10 20.10 0.00 0% 20.10 41 20.20 3 11.75
2012-06-11 8926 903019 389 18112730 20.20 20.40 19.95 19.95 0.15 -0.75% 19.95 15 20.05 1 11.67
2012-06-12 8926 337000 175 6755800 19.95 20.15 19.95 20.05 0.10 0.5% 20.05 4 20.10 29 11.73
2012-06-13 8926 812866 348 16244696 20.05 20.15 19.90 19.95 0.10 -0.5% 19.90 129 19.95 10 11.67
2012-06-14 8926 825283 347 16467860 19.95 20.10 19.85 19.95 0.00 0% 19.95 45 20.00 59 11.67
2012-06-15 8926 4014843 963 76934836 19.95 20.10 18.75 18.75 1.20 -6.02% 18.70 36 18.75 301 10.96
2012-06-18 8926 1268478 594 24732930 19.70 19.70 19.20 19.55 0.80 4.27% 19.55 17 19.60 56 11.43
2012-06-19 8926 457596 282 8903023 19.55 19.55 19.35 19.45 0.10 -0.51% 19.45 6 19.50 44 11.37
2012-06-20 8926 374763 233 7339650 19.75 19.75 19.45 19.60 0.15 0.77% 19.60 31 19.65 3 11.46
2012-06-21 8926 660522 353 12964577 19.60 19.70 19.55 19.60 0.00 0% 19.60 53 19.70 34 11.46
2012-06-22 8926 505775 222 9866450 19.60 19.60 19.40 19.50 0.10 -0.51% 19.50 120 19.60 27 11.40
2012-06-25 8926 656315 334 12742706 19.40 19.50 19.35 19.35 0.15 -0.77% 19.35 5 19.40 1 11.32
2012-06-26 8926 1043449 470 20017084 19.35 19.40 19.00 19.10 0.25 -1.29% 19.10 16 19.20 1 11.17
2012-06-27 8926 421524 201 8097802 19.10 19.30 19.00 19.30 0.20 1.05% 19.25 17 19.30 39 11.29
2012-06-28 8926 1428155 490 27322976 19.25 19.30 19.05 19.10 0.20 -1.04% 19.10 11 19.15 6 11.17
2012-06-29 8926 689202 288 13263542 19.10 19.45 19.10 19.30 0.20 1.05% 19.30 179 19.40 16 11.29
2012-07-02 8926 1308728 397 25577720 19.30 19.75 19.30 19.75 0.45 2.33% 19.70 58 19.75 23 11.55
2012-07-03 8926 1597937 526 32096778 19.95 20.25 19.85 20.10 0.35 1.77% 20.10 47 20.15 29 11.75
2012-07-04 8926 1285143 461 26324850 20.40 20.85 20.30 20.70 0.60 2.99% 20.70 29 20.75 96 12.11
2012-07-05 8926 1465773 439 30259878 20.75 20.95 20.35 20.55 0.15 -0.72% 20.50 7 20.55 12 12.02
2012-07-06 8926 2083953 342 43002326 20.70 20.75 20.45 20.60 0.05 0.24% 20.55 4 20.60 64 12.05
2012-07-09 8926 2297022 506 47535245 20.80 20.80 20.50 20.60 0.00 0% 20.60 38 20.70 10 12.05
2012-07-10 8926 1835413 431 37966615 20.70 20.75 20.60 20.75 0.15 0.73% 20.70 50 20.75 58 12.13
2012-07-11 8926 2213583 382 45847508 20.75 20.80 20.60 20.70 0.05 -0.24% 20.65 46 20.70 88 12.11
2012-07-12 8926 3950459 902 81482091 20.70 20.70 20.40 20.55 0.15 -0.72% 20.50 24 20.55 148 12.02
2012-07-13 8926 1044934 510 20096465 19.10 19.35 19.10 19.25 0.00 -6.33% 19.20 199 19.25 7 11.26
2012-07-16 8926 1144644 262 21950074 19.30 19.40 19.05 19.15 0.10 -0.52% 19.15 6 19.20 74 11.20
2012-07-17 8926 715568 291 13664671 19.05 19.20 19.05 19.05 0.10 -0.52% 19.05 66 19.15 34 11.14
2012-07-18 8926 728928 380 13820616 19.05 19.10 18.90 18.90 0.15 -0.79% 18.90 68 18.95 9 11.05
2012-07-19 8926 482149 253 9128581 18.90 19.10 18.85 18.95 0.05 0.26% 18.90 6 18.95 4 11.08
2012-07-20 8926 348438 210 6594892 19.00 19.00 18.85 18.90 0.05 -0.26% 18.85 39 18.95 28 11.05
2012-07-23 8926 608759 314 11487071 18.90 19.00 18.80 19.00 0.10 0.53% 18.90 9 19.00 51 11.11
2012-07-24 8926 235978 128 4452682 18.85 18.95 18.80 18.90 0.10 -0.53% 18.85 24 18.90 23 11.05
2012-07-25 8926 205245 150 3913305 18.90 19.15 18.90 19.10 0.20 1.06% 19.05 2 19.10 62 11.17
2012-07-26 8926 379365 176 7176985 19.00 19.00 18.85 18.90 0.20 -1.05% 18.90 30 18.95 18 11.05
2012-07-27 8926 387639 232 7333291 19.00 19.10 18.85 18.90 0.00 0% 18.85 36 18.90 10 11.05
2012-07-30 8926 461106 247 8731814 19.05 19.05 18.85 18.90 0.00 0% 18.90 13 18.95 10 11.05
2012-07-31 8926 275224 131 5214474 18.90 19.00 18.90 19.00 0.10 0.53% 18.95 14 19.00 24 11.11
2012-08-01 8926 335053 199 6369309 19.00 19.10 18.95 18.95 0.05 -0.26% 18.95 59 19.05 22 11.08
2012-08-03 8926 356103 174 6755364 19.00 19.05 18.90 18.95 0.00 0% 18.95 8 19.00 6 11.08
2012-08-06 8926 446438 220 8477159 19.00 19.05 18.95 19.00 0.05 0.26% 18.95 30 19.00 5 11.11
2012-08-07 8926 561670 222 10700073 19.00 19.10 19.00 19.10 0.10 0.53% 19.05 5 19.10 16 11.17
2012-08-08 8926 981078 506 19185724 19.10 19.80 19.10 19.60 0.50 2.62% 19.60 1 19.65 7 11.46
2012-08-09 8926 450367 246 8833123 19.60 19.75 19.50 19.65 0.05 0.26% 19.65 2 19.70 51 11.49
2012-08-10 8926 343972 202 6709341 19.65 19.65 19.40 19.55 0.10 -0.51% 19.55 2 19.60 28 11.43
2012-08-13 8926 505886 241 9934091 19.60 19.75 19.55 19.70 0.15 0.77% 19.70 25 19.75 24 11.52
2012-08-14 8926 435067 236 8637973 19.70 19.95 19.70 19.90 0.20 1.02% 19.85 34 19.90 1 11.64
2012-08-15 8926 287008 202 5706651 19.95 19.95 19.80 19.85 0.05 -0.25% 19.85 2 19.90 27 11.61
2012-08-16 8926 366739 196 7296552 19.80 19.95 19.80 19.90 0.05 0.25% 19.90 14 19.95 70 11.64
2012-08-17 8926 311645 194 6191858 19.90 19.95 19.80 19.80 0.10 -0.5% 19.80 117 19.90 52 11.58
2012-08-20 8926 312306 194 6172283 19.95 19.95 19.70 19.70 0.10 -0.51% 19.70 31 19.85 7 11.52
2012-08-21 8926 210997 112 4178435 19.85 19.85 19.70 19.75 0.05 0.25% 19.75 2 19.80 3 11.55
2012-08-22 8926 286140 130 5667921 19.85 19.90 19.75 19.75 0.00 0% 19.75 20 19.80 9 11.55
2012-08-23 8926 223857 114 4427415 19.70 19.85 19.70 19.80 0.05 0.25% 19.75 22 19.80 119 11.58
2012-08-24 8926 378895 164 7509450 19.80 19.90 19.75 19.90 0.10 0.51% 19.85 16 19.90 1 11.64
2012-08-27 8926 297057 138 5905379 19.95 19.95 19.80 19.90 0.00 0% 19.85 37 19.90 12 11.64
2012-08-28 8926 323225 128 6409988 19.90 19.90 19.80 19.85 0.05 -0.25% 19.85 23 19.90 80 11.61
2012-08-29 8926 286370 120 5704150 19.85 19.95 19.85 19.95 0.10 0.5% 19.90 102 19.95 51 11.67
2012-08-30 8926 494190 249 9901926 19.90 20.15 19.90 20.05 0.10 0.5% 20.00 69 20.10 24 11.73
2012-08-31 8926 468744 167 9374783 20.00 20.10 19.90 20.00 0.05 -0.25% 20.00 14 20.05 2 11.70
2012-09-03 8926 218973 153 4395360 20.00 20.20 20.00 20.05 0.05 0.25% 20.05 54 20.10 30 12.38
2012-09-04 8926 488170 249 9823560 20.00 20.30 20.00 20.25 0.20 1% 20.20 56 20.25 2 12.50
2012-09-05 8926 442102 200 8946793 20.25 20.35 20.15 20.15 0.10 -0.49% 20.15 6 20.20 2 12.44
2012-09-06 8926 272333 168 5455787 20.15 20.20 19.95 19.95 0.20 -0.99% 19.95 27 20.00 38 12.31
2012-09-07 8926 217654 138 4353584 20.00 20.10 19.95 19.95 0.00 0% 19.95 44 20.00 63 12.31
2012-09-10 8926 249510 123 5005662 20.00 20.10 20.00 20.05 0.10 0.5% 20.00 101 20.05 35 12.38
2012-09-11 8926 218243 131 4375060 20.15 20.15 20.00 20.05 0.00 0% 20.00 147 20.05 7 12.38
2012-09-12 8926 485520 246 9753500 20.05 20.15 20.05 20.10 0.05 0.25% 20.10 13 20.15 46 12.41
2012-09-13 8926 272414 131 5467238 20.10 20.15 20.00 20.05 0.05 -0.25% 20.00 79 20.05 1 12.38
2012-09-14 8926 787057 392 15728890 20.15 20.15 19.90 20.00 0.05 -0.25% 19.95 34 20.00 157 12.35
2012-09-17 8926 927182 458 18357678 20.00 20.00 19.65 19.75 0.25 -1.25% 19.75 15 19.80 8 12.19
2012-09-18 8926 604070 325 11857074 19.75 19.75 19.55 19.60 0.15 -0.76% 19.55 87 19.60 13 12.10
2012-09-19 8926 580942 303 11384744 19.55 19.70 19.50 19.70 0.10 0.51% 19.65 8 19.70 13 12.16
2012-09-20 8926 450268 209 8829904 19.70 19.70 19.50 19.55 0.15 -0.76% 19.55 18 19.65 11 12.07
2012-09-21 8926 469342 201 9238815 19.60 19.80 19.60 19.80 0.25 1.28% 19.70 18 19.80 38 12.22
2012-09-24 8926 242998 148 4809404 19.80 19.90 19.70 19.70 0.10 -0.51% 19.70 37 19.80 77 12.16
2012-09-25 8926 481637 242 9429611 19.70 19.70 19.50 19.60 0.10 -0.51% 19.60 3 19.65 15 12.10
2012-09-26 8926 425615 234 8301693 19.50 19.60 19.45 19.45 0.15 -0.77% 19.45 86 19.50 31 12.01
2012-09-27 8926 1159166 487 22428911 19.45 19.50 19.20 19.40 0.05 -0.26% 19.35 3 19.40 2 11.98
2012-09-28 8926 688113 391 13245927 19.40 19.40 19.15 19.35 0.05 -0.26% 19.30 2 19.35 67 11.94
2012-10-01 8926 379819 204 7352015 19.35 19.50 19.30 19.50 0.15 0.78% 19.40 10 19.50 14 12.04
2012-10-02 8926 310530 164 6062449 19.60 19.65 19.45 19.45 0.05 -0.26% 19.45 7 19.50 26 12.01
2012-10-03 8926 271970 134 5294311 19.50 19.50 19.40 19.40 0.05 -0.26% 19.40 27 19.45 16 11.98
2012-10-04 8926 262791 180 5122344 19.45 19.60 19.45 19.50 0.10 0.52% 19.50 5 19.55 62 12.04
2012-10-05 8926 198803 116 3876712 19.50 19.60 19.40 19.50 0.00 0% 19.50 28 19.55 1 12.04
2012-10-08 8926 144012 95 2807329 19.50 19.55 19.45 19.55 0.05 0.26% 19.50 11 19.55 34 12.07
2012-10-09 8926 383865 178 7495513 19.50 19.60 19.45 19.45 0.10 -0.51% 19.45 37 19.50 16 12.01
2012-10-11 8926 767992 294 14911240 19.30 19.60 19.30 19.45 0.00 0% 19.45 14 19.50 19 12.01
2012-10-12 8926 314808 194 6087458 19.40 19.45 19.25 19.30 0.15 -0.77% 19.25 46 19.30 1 11.91
2012-10-15 8926 286810 145 5534264 19.30 19.40 19.25 19.30 0.00 0% 19.30 12 19.35 18 11.91
2012-10-16 8926 342685 143 6613313 19.30 19.35 19.25 19.25 0.05 -0.26% 19.25 43 19.30 116 11.88
2012-10-17 8926 230782 130 4450677 19.30 19.35 19.20 19.30 0.05 0.26% 19.25 7 19.30 70 11.91
2012-10-18 8926 310922 165 5991285 19.30 19.35 19.15 19.30 0.00 0% 19.25 2 19.30 6 11.91
2012-10-19 8926 155958 100 2997332 19.30 19.30 19.20 19.25 0.05 -0.26% 19.25 1 19.30 40 11.88
2012-10-22 8926 239792 132 4593040 19.25 19.25 19.10 19.20 0.05 -0.26% 19.15 26 19.20 22 11.85
2012-10-23 8926 739515 370 14071828 19.15 19.15 18.95 19.10 0.10 -0.52% 19.05 2 19.10 49 11.79
2012-10-24 8926 404784 236 7669379 18.90 19.05 18.90 19.00 0.10 -0.52% 18.95 13 19.00 25 11.73
2012-10-25 8926 603031 320 11390929 19.00 19.00 18.75 18.95 0.05 -0.26% 18.90 1 18.95 19 11.70
2012-10-26 8926 701760 359 13223169 18.90 19.00 18.75 18.80 0.15 -0.79% 18.75 11 18.85 6 11.60
2012-10-29 8926 864058 446 16118026 18.80 18.90 18.50 18.60 0.20 -1.06% 18.50 26 18.60 8 11.48
2012-10-30 8926 483279 234 9085021 18.60 18.90 18.60 18.80 0.20 1.08% 18.75 14 18.80 1 11.60
2012-10-31 8926 373495 147 6993500 18.80 18.90 18.60 18.75 0.05 -0.27% 18.70 30 18.75 14 11.57
2012-11-01 8926 460430 232 8597247 18.75 18.90 18.60 18.85 0.10 0.53% 18.80 2 18.85 20 11.64
2012-11-02 8926 249825 158 4740475 18.95 19.00 18.90 19.00 0.15 0.8% 18.95 22 19.00 109 12.67
2012-11-05 8926 293608 159 5596352 19.15 19.15 19.00 19.10 0.10 0.53% 19.05 6 19.10 30 12.73
2012-11-06 8926 399471 192 7647911 19.15 19.25 19.05 19.25 0.15 0.79% 19.20 3 19.25 13 12.83
2012-11-07 8926 358117 215 6936752 19.30 19.45 19.30 19.35 0.10 0.52% 19.35 5 19.40 46 12.90
2012-11-08 8926 258605 189 5007919 19.35 19.45 19.30 19.35 0.00 0% 19.30 49 19.35 13 12.90
2012-11-09 8926 323008 210 6234348 19.35 19.35 19.25 19.30 0.05 -0.26% 19.25 4 19.30 43 12.87
2012-11-12 8926 223872 107 4321918 19.30 19.40 19.20 19.35 0.05 0.26% 19.30 11 19.35 2 12.90
2012-11-13 8926 362607 237 6959616 19.35 19.35 19.10 19.25 0.10 -0.52% 19.15 5 19.25 5 12.83
2012-11-14 8926 273134 153 5211014 19.05 19.25 19.00 19.10 0.15 -0.78% 19.05 3 19.15 7 12.73
2012-11-15 8926 262573 169 4991276 19.00 19.25 18.85 19.25 0.15 0.79% 19.15 2 19.25 4 12.83
2012-11-16 8926 188355 145 3610076 19.05 19.25 19.05 19.10 0.15 -0.78% 19.05 24 19.15 1 12.73
2012-11-19 8926 157665 93 3022816 19.25 19.25 19.05 19.10 0.00 0% 19.10 8 19.15 4 12.73
2012-11-20 8926 215130 119 4118281 19.25 19.25 19.10 19.20 0.10 0.52% 19.10 15 19.20 2 12.80
2012-11-21 8926 1128879 561 21310077 19.10 19.10 18.65 18.75 0.45 -2.34% 18.75 37 18.90 5 12.50
2012-11-22 8926 245145 135 4643205 18.75 19.05 18.75 19.00 0.25 1.33% 18.95 2 19.05 59 12.67
2012-11-23 8926 3083469 1382 57240282 18.60 18.90 18.20 18.35 0.65 -3.42% 18.35 12 18.45 13 12.23
2012-11-26 8926 1430982 686 26042603 18.30 18.45 18.05 18.45 0.10 0.54% 18.40 5 18.45 8 12.30
2012-11-27 8926 565280 308 10486480 18.50 18.65 18.45 18.60 0.15 0.81% 18.60 28 18.65 4 12.40
2012-11-28 8926 373134 173 6949298 18.65 18.70 18.60 18.65 0.05 0.27% 18.60 46 18.65 7 12.43
2012-11-29 8926 775289 353 14455481 18.65 18.80 18.50 18.55 0.10 -0.54% 18.55 24 18.60 12 12.37
2012-11-30 8926 677204 345 12610036 18.55 18.75 18.50 18.65 0.10 0.54% 18.60 2 18.65 13 12.43
2012-12-03 8926 835376 489 15545212 18.65 18.75 18.40 18.50 0.15 -0.8% 18.45 37 18.50 18 12.33
2012-12-04 8926 488096 202 9033326 18.50 18.55 18.45 18.50 0.00 0% 18.50 8 18.55 94 12.33
2012-12-05 8926 391007 191 7290722 18.50 18.75 18.50 18.60 0.10 0.54% 18.60 8 18.70 29 12.40
2012-12-06 8926 394660 212 7393287 18.70 18.80 18.65 18.75 0.15 0.81% 18.70 53 18.75 4 12.50
2012-12-07 8926 745435 337 14130237 18.85 19.10 18.85 18.90 0.15 0.8% 18.90 27 18.95 6 12.60
2012-12-10 8926 409758 149 7736572 18.95 19.00 18.80 18.80 0.10 -0.53% 18.80 48 18.85 38 12.53
2012-12-11 8926 264639 194 4969306 18.80 18.90 18.60 18.75 0.05 -0.27% 18.75 18 18.80 6 12.50
2012-12-12 8926 220001 160 4134565 18.75 18.90 18.70 18.80 0.05 0.27% 18.75 61 18.80 5 12.53
2012-12-13 8926 401193 203 7544524 18.80 18.85 18.75 18.80 0.00 0% 18.80 10 18.85 106 12.53
2012-12-14 8926 319744 176 6002818 18.80 18.85 18.60 18.80 0.00 0% 18.80 3 18.85 6 12.53
2012-12-17 8926 300311 152 5657055 18.85 18.90 18.80 18.90 0.10 0.53% 18.85 16 18.90 46 12.60
2012-12-18 8926 199525 136 3754116 18.85 18.85 18.75 18.80 0.10 -0.53% 18.80 9 18.85 49 12.53
2012-12-19 8926 364926 217 6851804 18.80 18.85 18.70 18.80 0.00 0% 18.75 45 18.80 49 12.53
2012-12-20 8926 197987 105 3715503 18.80 18.80 18.70 18.80 0.00 0% 18.80 1 18.85 41 12.53
2012-12-21 8926 682289 419 12700323 18.80 18.80 18.45 18.75 0.05 -0.27% 18.55 26 18.75 5 12.50
2012-12-22 8926 109054 80 2042051 18.75 18.80 18.60 18.75 0.00 0% 18.75 14 18.80 31 12.50
2012-12-24 8926 122934 83 2302911 18.75 18.80 18.70 18.75 0.00 0% 18.70 16 18.75 29 12.50
2012-12-25 8926 321281 195 6034912 18.75 18.90 18.70 18.85 0.10 0.53% 18.80 31 18.85 4 12.57
2012-12-26 8926 270521 160 5114740 18.85 18.95 18.85 18.95 0.10 0.53% 18.90 85 18.95 42 12.63
2012-12-27 8926 280360 159 5308665 19.00 19.00 18.85 18.95 0.00 0% 18.90 41 18.95 42 12.63
2012-12-28 8926 308231 180 5836600 18.95 19.00 18.90 18.90 0.05 -0.26% 18.90 14 18.95 22 12.60