統一實(9907)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　13.80
0
0%		13.90
0.1
0.72%		13.90
0
0%		13.90
0
0%		13.90
0
0%		 　14.00
0.1
0.72%		14.05
0.05
0.36%		14.20
0.15
1.07%		13.95
-0.25
-1.76%		13.90
-0.05
-0.36%		 　13.95
0.05
0.36%		14.55
0.6
4.3%		14.60
0.05
0.34%		 　　　　　　　　　　14.75
0.15
1.03%		15.20
0.45
3.05%		14.18
2 月15.10
-0.1
-0.66%		15.70
0.6
3.97%		15.70
0
0%		15.70
0
0%		 15.70
0
0%		15.50
-0.2
-1.27%		15.65
0.15
0.97%		16.60
0.95
6.07%		16.35
-0.25
-1.51%		 　16.45
0.1
0.61%		16.50
0.05
0.3%		16.65
0.15
0.91%		16.25
-0.4
-2.4%		16.30
0.05
0.31%		 　16.65
0.35
2.15%		16.40
-0.25
-1.5%		16.55
0.15
0.91%		16.20
-0.35
-2.11%		16.10
-0.1
-0.62%		 　　　16.45
0.35
2.17%		 16.18
3 月16.45
0
0%		16.65
0.2
1.22%		16.50
-0.15
-0.9%		 16.20
-0.3
-1.82%		15.80
-0.4
-2.47%		15.90
0.1
0.63%		15.95
0.05
0.31%		15.75
-0.2
-1.25%		 　15.80
0.05
0.32%		15.95
0.15
0.95%		16.10
0.15
0.94%		15.95
-0.15
-0.93%		15.90
-0.05
-0.31%		 　15.95
0.05
0.31%		15.90
-0.05
-0.31%		16.10
0.2
1.26%		16.30
0.2
1.24%		16.10
-0.2
-1.23%		 　16.05
-0.05
-0.31%		15.90
-0.15
-0.93%		16.00
0.1
0.63%		15.60
-0.4
-2.5%		15.60
0
0%		 16
4 月　15.50
-0.1
-0.64%		15.15
-0.35
-2.26%		 15.00
-0.15
-0.99%		15.10
0.1
0.67%		 　14.85
-0.25
-1.66%		15.15
0.3
2.02%		15.05
-0.1
-0.66%		15.00
-0.05
-0.33%		15.45
0.45
3%		 　15.60
0.15
0.97%		15.15
-0.45
-2.88%		15.05
-0.1
-0.66%		15.10
0.05
0.33%		15.00
-0.1
-0.66%		 　14.90
-0.1
-0.67%		14.90
0
0%		15.00
0.1
0.67%		15.00
0
0%		15.05
0.05
0.33%		 　15.05
0
0%		 15.13
5 月　16.00
0.95
6.31%		15.90
-0.1
-0.63%		15.95
0.05
0.31%		 　15.90
-0.05
-0.31%		16.05
0.15
0.94%		15.95
-0.1
-0.62%		16.05
0.1
0.63%		15.70
-0.35
-2.18%		 　15.55
-0.15
-0.96%		15.45
-0.1
-0.64%		15.30
-0.15
-0.97%		15.20
-0.1
-0.65%		15.00
-0.2
-1.32%		 　15.05
0.05
0.33%		15.10
0.05
0.33%		14.85
-0.25
-1.66%		14.90
0.05
0.34%		14.90
0
0%		 　15.05
0.15
1.01%		15.50
0.45
2.99%		15.50
0
0%		15.20
-0.3
-1.94%		15.45
6 月14.75
-0.45
-2.96%		 　14.10
-0.65
-4.41%		14.30
0.2
1.42%		14.35
0.05
0.35%		14.30
-0.05
-0.35%		14.25
-0.05
-0.35%		 　14.35
0.1
0.7%		14.20
-0.15
-1.05%		14.30
0.1
0.7%		14.30
0
0%		15.30
1
6.99%		 　15.20
-0.1
-0.65%		15.15
-0.05
-0.33%		15.15
0
0%		15.50
0.35
2.31%		15.55
0.05
0.32%		 　15.50
-0.05
-0.32%		15.60
0.1
0.65%		15.65
0.05
0.32%		15.60
-0.05
-0.32%		15.85
0.25
1.6%		 14.99
7 月　16.15
0.3
1.89%		16.20
0.05
0.31%		16.05
-0.15
-0.93%		16.15
0.1
0.62%		16.00
-0.15
-0.93%		 　15.60
-0.4
-2.5%		15.70
0.1
0.64%		15.65
-0.05
-0.32%		15.75
0.1
0.64%		15.70
-0.05
-0.32%		 　16.05
0.35
2.23%		16.15
0.1
0.62%		16.50
0.35
2.17%		16.45
-0.05
-0.3%		16.40
-0.05
-0.3%		 　16.30
-0.1
-0.61%		16.55
0.25
1.53%		16.90
0.35
2.11%		16.95
0.05
0.3%		17.25
0.3
1.77%		 　18.10
0.85
4.93%		18.10
0
0%		16.41
8 月17.95
-0.15
-0.83%		 18.10
0.15
0.84%		 　18.20
0.1
0.55%		18.10
-0.1
-0.55%		17.60
-0.5
-2.76%		17.70
0.1
0.57%		17.60
-0.1
-0.56%		 　17.30
-0.3
-1.7%		17.65
0.35
2.02%		17.50
-0.15
-0.85%		17.50
0
0%		17.35
-0.15
-0.86%		 　17.10
-0.25
-1.44%		17.20
0.1
0.58%		17.60
0.4
2.33%		17.55
-0.05
-0.28%		17.35
-0.2
-1.14%		 　17.20
-0.15
-0.86%		16.85
-0.35
-2.03%		16.75
-0.1
-0.59%		16.90
0.15
0.9%		16.85
-0.05
-0.3%		17.47
9 月 　16.75
-0.1
-0.59%		16.60
-0.15
-0.9%		16.50
-0.1
-0.6%		16.55
0.05
0.3%		16.60
0.05
0.3%		 　16.45
-0.15
-0.9%		16.75
0.3
1.82%		17.00
0.25
1.49%		16.90
-0.1
-0.59%		17.00
0.1
0.59%		 　17.05
0.05
0.29%		16.85
-0.2
-1.17%		16.85
0
0%		17.20
0.35
2.08%		17.20
0
0%		 　17.10
-0.1
-0.58%		17.00
-0.1
-0.58%		16.90
-0.1
-0.59%		17.10
0.2
1.18%		17.05
-0.05
-0.29%		 16.89
10 月17.10
0.05
0.29%		17.60
0.5
2.92%		17.35
-0.25
-1.42%		17.20
-0.15
-0.86%		17.20
0
0%		 　17.05
-0.15
-0.87%		17.20
0.15
0.88%		 16.75
-0.45
-2.62%		16.80
0.05
0.3%		 　16.85
0.05
0.3%		16.90
0.05
0.3%		16.85
-0.05
-0.3%		17.15
0.3
1.78%		17.30
0.15
0.87%		 　17.40
0.1
0.58%		17.35
-0.05
-0.29%		17.40
0.05
0.29%		17.25
-0.15
-0.86%		16.80
-0.45
-2.61%		 　16.70
-0.1
-0.6%		16.80
0.1
0.6%		16.45
-0.35
-2.08%		17.04
11 月16.15
-0.3
-1.82%		16.35
0.2
1.24%		 　16.60
0.25
1.53%		16.65
0.05
0.3%		16.75
0.1
0.6%		16.75
0
0%		16.95
0.2
1.19%		 　16.90
-0.05
-0.29%		16.90
0
0%		16.80
-0.1
-0.59%		16.85
0.05
0.3%		16.75
-0.1
-0.59%		 　16.55
-0.2
-1.19%		16.40
-0.15
-0.91%		16.30
-0.1
-0.61%		15.80
-0.5
-3.07%		15.95
0.15
0.95%		 　16.15
0.2
1.25%		16.20
0.05
0.31%		16.30
0.1
0.62%		16.50
0.2
1.23%		16.60
0.1
0.61%		 16.51
12 月　　16.50
-0.1
-0.6%		16.50
0
0%		16.50
0
0%		16.55
0.05
0.3%		16.60
0.05
0.3%		 　16.70
0.1
0.6%		16.55
-0.15
-0.9%		16.70
0.15
0.91%		16.80
0.1
0.6%		17.00
0.2
1.19%		 　17.10
0.1
0.59%		17.25
0.15
0.88%		17.15
-0.1
-0.58%		16.75
-0.4
-2.33%		16.95
0.2
1.19%		16.80
-0.15
-0.88%		 16.70
-0.1
-0.6%		16.70
0
0%		16.80
0.1
0.6%		16.85
0.05
0.3%		16.95
0.1
0.59%		　　　16.79

說明:最高漲幅:6.99%最低跌幅:-4.41% 最高價:18.20最低價:13.80平均價:16.14,灰色底表示週末,漲147天(27.45)元,跌132天(-23.3)元,平盤30天
7%=1,6%=3,5%=2,4%=2,3%=4,2%=23,1%=70,0%=72,-0%=2,-1%=10,-2%=20,-3%=25,-4%=75,

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 9907 911883 401 12674028 14.00 14.10 13.80 13.80 0.20 0% 13.80 170 13.85 34 21.56
2012-01-03 9907 955240 373 13306510 13.90 14.05 13.85 13.90 0.10 0.72% 13.85 53 13.90 15 21.72
2012-01-04 9907 1205687 496 16764592 14.05 14.05 13.80 13.90 0.00 0% 13.85 37 13.90 19 21.72
2012-01-05 9907 787164 348 10960824 13.95 14.00 13.85 13.90 0.00 0% 13.90 120 13.95 62 21.72
2012-01-06 9907 1312694 573 18307172 14.00 14.05 13.85 13.90 0.00 0% 13.85 129 13.90 26 21.72
2012-01-09 9907 1132661 508 15763653 13.90 14.00 13.80 14.00 0.10 0.72% 13.95 11 14.00 205 21.88
2012-01-10 9907 1940214 773 27231396 14.05 14.10 13.95 14.05 0.05 0.36% 14.00 299 14.05 1 21.95
2012-01-11 9907 2556665 989 36341559 14.10 14.35 14.05 14.20 0.15 1.07% 14.15 147 14.20 2 22.19
2012-01-12 9907 1822512 843 25624475 14.20 14.25 13.95 13.95 0.25 -1.76% 13.95 221 14.00 74 21.80
2012-01-13 9907 2000154 874 27937531 14.05 14.10 13.90 13.90 0.05 -0.36% 13.85 168 13.90 29 21.72
2012-01-16 9907 1740334 735 24464401 14.15 14.15 13.95 13.95 0.05 0.36% 13.95 24 14.00 18 21.80
2012-01-17 9907 4877369 1311 70294197 14.00 14.65 14.00 14.55 0.60 4.3% 14.50 99 14.55 6 22.73
2012-01-18 9907 3320832 1036 48498338 14.60 14.75 14.45 14.60 0.05 0.34% 14.55 190 14.60 30 22.81
2012-01-30 9907 3050414 1000 45427447 14.80 15.05 14.75 14.75 0.15 1.03% 14.75 51 14.80 1 23.05
2012-01-31 9907 4992137 1393 75271548 14.85 15.20 14.75 15.20 0.45 3.05% 15.15 45 15.20 180 23.75
2012-02-01 9907 4220595 1190 64098071 15.20 15.35 15.00 15.10 0.10 -0.66% 15.10 248 15.15 217 23.59
2012-02-02 9907 7288351 1882 113756751 15.10 15.90 15.10 15.70 0.60 3.97% 15.65 156 15.70 77 24.53
2012-02-03 9907 4058374 1272 63419056 15.70 15.80 15.45 15.70 0.00 0% 15.70 18 15.75 28 24.53
2012-02-04 9907 3568892 1205 56074236 15.80 15.90 15.55 15.70 0.00 0% 15.65 41 15.70 14 24.53
2012-02-06 9907 4771626 1360 74271311 15.65 15.80 15.40 15.70 0.00 0% 15.65 7 15.70 68 24.53
2012-02-07 9907 2286788 694 35572001 15.70 15.80 15.50 15.50 0.20 -1.27% 15.50 214 15.55 11 24.22
2012-02-08 9907 2298202 687 35843669 15.60 15.65 15.55 15.65 0.15 0.97% 15.60 75 15.65 125 24.45
2012-02-09 9907 15187885 3738 246842066 15.65 16.70 15.65 16.60 0.95 6.07% 16.55 260 16.60 29 25.94
2012-02-10 9907 5223175 1446 85611436 16.60 16.65 16.20 16.35 0.25 -1.51% 16.30 50 16.35 13 25.55
2012-02-13 9907 4434493 1253 73281028 16.35 16.70 16.25 16.45 0.10 0.61% 16.45 53 16.50 53 25.70
2012-02-14 9907 3386360 1214 55886689 16.60 16.65 16.40 16.50 0.05 0.3% 16.45 85 16.50 60 25.78
2012-02-15 9907 3588654 1145 59571243 16.55 16.70 16.50 16.65 0.15 0.91% 16.60 98 16.65 54 26.02
2012-02-16 9907 6840813 1878 114167403 16.60 17.00 16.10 16.25 0.40 -2.4% 16.25 279 16.30 37 25.39
2012-02-17 9907 4273629 1323 70222476 16.60 16.70 16.15 16.30 0.05 0.31% 16.30 116 16.35 33 25.47
2012-02-20 9907 7445768 1909 123893821 16.60 16.90 16.45 16.65 0.35 2.15% 16.65 43 16.70 106 26.02
2012-02-21 9907 2382252 823 39233495 16.65 16.65 16.35 16.40 0.25 -1.5% 16.40 7 16.45 34 25.63
2012-02-22 9907 2282068 882 37556047 16.40 16.55 16.30 16.55 0.15 0.91% 16.55 45 16.60 105 25.86
2012-02-23 9907 2685304 1152 43922108 16.40 16.50 16.20 16.20 0.35 -2.11% 16.20 317 16.25 26 25.31
2012-02-24 9907 2175265 738 35172651 16.20 16.30 16.10 16.10 0.10 -0.62% 16.10 172 16.15 172 25.16
2012-02-29 9907 3816214 1168 62778775 16.25 16.60 16.25 16.45 0.35 2.17% 16.45 48 16.50 59 25.70
2012-03-01 9907 2437318 815 40137403 16.45 16.55 16.40 16.45 0.00 0% 16.45 5 16.50 17 25.70
2012-03-02 9907 6620288 1809 110270893 16.50 16.90 16.40 16.65 0.20 1.22% 16.65 9 16.70 109 26.02
2012-03-03 9907 3017781 1005 50053122 16.70 16.75 16.40 16.50 0.15 -0.9% 16.50 4 16.55 37 25.78
2012-03-05 9907 2792246 1108 45512477 16.50 16.55 16.15 16.20 0.30 -1.82% 16.20 66 16.25 35 25.31
2012-03-06 9907 4091034 1547 64676828 16.20 16.25 15.55 15.80 0.40 -2.47% 15.75 22 15.85 8 24.69
2012-03-07 9907 2420670 964 38305018 15.50 15.95 15.50 15.90 0.10 0.63% 15.90 10 15.95 35 24.84
2012-03-08 9907 2286923 724 36458618 16.00 16.05 15.85 15.95 0.05 0.31% 15.95 76 16.00 114 24.92
2012-03-09 9907 2428535 881 38511740 16.00 16.00 15.75 15.75 0.20 -1.25% 15.75 132 15.80 13 24.61
2012-03-12 9907 2879049 1027 45959864 15.90 16.15 15.75 15.80 0.05 0.32% 15.75 178 15.80 148 24.69
2012-03-13 9907 1585798 749 25277454 15.80 16.00 15.80 15.95 0.15 0.95% 15.90 228 15.95 14 24.92
2012-03-14 9907 2205265 909 35470240 16.15 16.20 16.00 16.10 0.15 0.94% 16.05 12 16.10 248 25.16
2012-03-15 9907 1974497 659 31501461 16.10 16.10 15.85 15.95 0.15 -0.93% 15.95 13 16.00 75 24.92
2012-03-16 9907 1314554 460 20986742 16.10 16.10 15.85 15.90 0.05 -0.31% 15.90 1 15.95 42 24.84
2012-03-19 9907 1408282 478 22526273 16.00 16.05 15.90 15.95 0.05 0.31% 15.95 36 16.00 75 24.92
2012-03-20 9907 1016593 395 16222915 16.00 16.05 15.90 15.90 0.05 -0.31% 15.90 44 15.95 38 24.84
2012-03-21 9907 2215618 900 35523693 15.90 16.15 15.90 16.10 0.20 1.26% 16.10 254 16.15 51 25.16
2012-03-22 9907 2488225 836 40362982 16.25 16.35 16.10 16.30 0.20 1.24% 16.25 32 16.30 48 25.47
2012-03-23 9907 1535432 588 24740271 16.20 16.20 16.00 16.10 0.20 -1.23% 16.10 40 16.15 73 25.16
2012-03-26 9907 1460949 439 23352523 16.05 16.10 15.95 16.05 0.05 -0.31% 16.00 61 16.05 7 25.08
2012-03-27 9907 1653416 436 26352451 16.05 16.05 15.90 15.90 0.15 -0.93% 15.90 193 15.95 1 24.84
2012-03-28 9907 1217255 397 19389444 15.90 16.00 15.85 16.00 0.10 0.63% 15.95 13 16.00 137 25.00
2012-03-29 9907 3779038 1041 58944189 15.85 15.85 15.45 15.60 0.40 -2.5% 15.55 9 15.60 18 24.38
2012-03-30 9907 1345275 474 20896476 15.45 15.65 15.45 15.60 0.00 0% 15.60 123 15.65 98 24.38
2012-04-02 9907 1412063 512 21804071 15.60 15.60 15.35 15.50 0.10 -0.64% 15.45 23 15.50 43 25.00
2012-04-03 9907 2459108 784 37456483 15.45 15.50 15.10 15.15 0.35 -2.26% 15.10 100 15.15 2 24.44
2012-04-05 9907 2153033 768 31915745 15.00 15.00 14.60 15.00 0.15 -0.99% 14.95 10 15.00 368 24.19
2012-04-06 9907 959916 494 14531179 15.00 15.25 15.00 15.10 0.10 0.67% 15.10 102 15.15 20 24.35
2012-04-09 9907 788351 417 11743172 15.00 15.00 14.80 14.85 0.25 -1.66% 14.85 150 14.90 4 23.95
2012-04-10 9907 1163891 473 17609037 15.00 15.25 15.00 15.15 0.30 2.02% 15.05 97 15.15 13 24.44
2012-04-11 9907 617863 246 9286972 15.00 15.15 14.95 15.05 0.10 -0.66% 15.05 1 15.10 1 24.27
2012-04-12 9907 832891 477 12519302 15.05 15.10 15.00 15.00 0.05 -0.33% 15.00 102 15.05 35 24.19
2012-04-13 9907 1795721 599 27497728 15.20 15.45 15.10 15.45 0.45 3% 15.45 50 15.50 120 24.92
2012-04-16 9907 3573704 1011 55490525 15.30 15.75 15.25 15.60 0.15 0.97% 15.60 15 15.65 25 25.16
2012-04-17 9907 1984374 725 30190968 15.55 15.55 15.00 15.15 0.45 -2.88% 15.10 35 15.15 102 24.44
2012-04-18 9907 1144570 399 17323353 15.15 15.30 15.05 15.05 0.10 -0.66% 15.05 170 15.10 13 24.27
2012-04-19 9907 668549 241 10070235 15.05 15.15 14.95 15.10 0.05 0.33% 15.05 6 15.10 12 24.35
2012-04-20 9907 572542 249 8600730 15.10 15.10 15.00 15.00 0.10 -0.66% 15.00 39 15.05 22 24.19
2012-04-23 9907 1105932 451 16498627 15.00 15.10 14.80 14.90 0.10 -0.67% 14.90 10 14.95 15 24.03
2012-04-24 9907 667187 255 9983066 14.90 15.05 14.80 14.90 0.00 0% 14.90 109 15.00 101 24.03
2012-04-25 9907 539861 237 8124965 15.00 15.10 15.00 15.00 0.10 0.67% 15.00 164 15.05 3 24.19
2012-04-26 9907 707433 271 10640745 15.00 15.15 14.95 15.00 0.00 0% 15.00 5 15.05 16 24.19
2012-04-27 9907 595650 239 8942463 15.05 15.10 14.95 15.05 0.05 0.33% 15.00 1 15.05 6 24.27
2012-04-30 9907 826456 295 12353840 14.90 15.05 14.85 15.05 0.00 0% 15.00 26 15.05 19 24.27
2012-05-02 9907 9350526 2141 147023474 15.00 16.05 15.00 16.00 0.95 6.31% 15.95 108 16.00 401 31.37
2012-05-03 9907 2438328 658 38619425 15.80 15.95 15.75 15.90 0.10 -0.62% 15.80 13 15.90 112 31.18
2012-05-04 9907 6086101 1533 98369291 15.85 16.45 15.75 15.95 0.05 0.31% 15.95 232 16.00 60 31.27
2012-05-07 9907 2083186 697 33007246 15.75 15.95 15.75 15.90 0.05 -0.31% 15.85 33 15.90 105 31.18
2012-05-08 9907 3622253 1102 58157825 15.95 16.20 15.85 16.05 0.15 0.94% 16.00 172 16.05 7 31.47
2012-05-09 9907 3113792 953 49979194 16.00 16.20 15.90 15.95 0.10 -0.62% 15.95 42 16.00 85 31.27
2012-05-10 9907 2378216 679 38194188 15.95 16.20 15.90 16.05 0.10 0.63% 16.00 12 16.05 6 31.47
2012-05-11 9907 2214902 971 34844630 16.00 16.05 15.60 15.70 0.35 -2.18% 15.70 47 15.75 6 30.78
2012-05-14 9907 1206663 364 18814288 15.70 15.70 15.50 15.55 0.15 -0.96% 15.55 35 15.60 4 30.49
2012-05-15 9907 1172133 503 18005781 15.45 15.50 15.25 15.45 0.10 -0.64% 15.45 3 15.50 84 30.29
2012-05-16 9907 1141606 416 17461257 15.45 15.45 15.15 15.30 0.15 -0.97% 15.25 11 15.30 3 30.00
2012-05-17 9907 1280749 473 19533181 15.30 15.35 15.15 15.20 0.10 -0.65% 15.20 295 15.25 1 29.80
2012-05-18 9907 1855519 691 27960685 15.05 15.30 15.00 15.00 0.20 -1.32% 15.00 211 15.05 40 29.41
2012-05-21 9907 776411 293 11682065 15.00 15.10 14.95 15.05 0.05 0.33% 15.05 13 15.10 74 29.51
2012-05-22 9907 781978 350 11808456 15.10 15.20 15.05 15.10 0.05 0.33% 15.10 127 15.15 30 29.61
2012-05-23 9907 1403105 559 20953252 15.10 15.10 14.80 14.85 0.25 -1.66% 14.80 194 14.85 146 29.12
2012-05-24 9907 1415164 484 21079736 14.85 15.00 14.80 14.90 0.05 0.34% 14.85 90 14.90 14 29.22
2012-05-25 9907 840609 344 12525717 14.95 14.95 14.80 14.90 0.00 0% 14.85 43 14.90 13 29.22
2012-05-28 9907 716717 302 10714457 14.90 15.05 14.80 15.05 0.15 1.01% 15.00 4 15.05 123 29.51
2012-05-29 9907 5899322 1132 91300505 15.05 15.80 15.05 15.50 0.45 2.99% 15.50 2 15.55 17 30.39
2012-05-30 9907 7225530 1529 112593061 15.50 15.70 15.40 15.50 0.00 0% 15.50 86 15.55 13 30.39
2012-05-31 9907 2375102 775 36245848 15.35 15.40 15.20 15.20 0.30 -1.94% 15.20 208 15.25 500 29.80
2012-06-01 9907 4642651 1433 69271678 15.10 15.15 14.65 14.75 0.45 -2.96% 14.70 41 14.75 1 28.92
2012-06-04 9907 4703380 1404 66481418 14.25 14.40 14.00 14.10 0.65 -4.41% 14.10 154 14.15 85 27.65
2012-06-05 9907 1936900 657 27658152 14.20 14.40 14.20 14.30 0.20 1.42% 14.25 28 14.30 82 28.04
2012-06-06 9907 1181098 479 16915055 14.30 14.45 14.20 14.35 0.05 0.35% 14.30 4 14.35 68 28.14
2012-06-07 9907 1058550 405 15247342 14.50 14.50 14.30 14.30 0.05 -0.35% 14.30 3 14.35 11 28.04
2012-06-08 9907 695495 399 9974471 14.35 14.50 14.25 14.25 0.05 -0.35% 14.25 106 14.30 43 27.94
2012-06-11 9907 1263342 446 18186584 14.35 14.50 14.30 14.35 0.10 0.7% 14.35 94 14.40 5 28.14
2012-06-12 9907 730000 316 10377950 14.30 14.30 14.15 14.20 0.15 -1.05% 14.20 175 14.25 223 27.84
2012-06-13 9907 946628 360 13534153 14.25 14.35 14.25 14.30 0.10 0.7% 14.30 1 14.35 70 28.04
2012-06-14 9907 645763 365 9248507 14.40 14.40 14.25 14.30 0.00 0% 14.30 16 14.35 148 28.04
2012-06-15 9907 5456400 1501 81497276 14.30 15.30 14.30 15.30 1.00 6.99% 15.30 3006 0.00 0 30.00
2012-06-18 9907 3062620 1061 47031106 15.40 15.55 15.20 15.20 0.10 -0.65% 15.20 47 15.25 15 29.80
2012-06-19 9907 854065 301 12912072 15.15 15.20 15.05 15.15 0.05 -0.33% 15.15 22 15.20 109 29.71
2012-06-20 9907 701432 292 10605660 15.25 15.30 15.05 15.15 0.00 0% 15.10 111 15.15 64 29.71
2012-06-21 9907 4268545 1267 66083034 15.30 15.60 15.30 15.50 0.35 2.31% 15.45 135 15.50 31 30.39
2012-06-22 9907 1645952 619 25521792 15.30 15.60 15.30 15.55 0.05 0.32% 15.50 42 15.55 40 30.49
2012-06-25 9907 1240902 407 19288328 15.50 15.65 15.50 15.50 0.05 -0.32% 15.50 190 15.55 65 30.39
2012-06-26 9907 1652419 504 25589504 15.40 15.60 15.35 15.60 0.10 0.65% 15.55 11 15.60 126 30.59
2012-06-27 9907 3590328 1019 56640374 15.60 15.90 15.55 15.65 0.05 0.32% 15.65 21 15.70 23 30.69
2012-06-28 9907 1636954 551 25653072 15.70 15.75 15.60 15.60 0.05 -0.32% 15.60 169 15.65 9 30.59
2012-06-29 9907 2545146 898 40150349 15.70 15.90 15.65 15.85 0.25 1.6% 15.80 29 15.85 305 31.08
2012-07-02 9907 5647867 1494 91420494 15.90 16.45 15.90 16.15 0.30 1.89% 16.15 49 16.20 8 31.67
2012-07-03 9907 3155898 908 51229643 16.30 16.35 16.10 16.20 0.05 0.31% 16.15 29 16.20 32 31.76
2012-07-04 9907 2592022 760 41812335 16.35 16.35 16.05 16.05 0.15 -0.93% 16.05 11 16.10 67 31.47
2012-07-05 9907 2205395 671 35477412 16.15 16.20 16.00 16.15 0.10 0.62% 16.10 294 16.15 60 31.67
2012-07-06 9907 6152626 1292 98598116 16.15 16.20 15.90 16.00 0.15 -0.93% 15.95 190 16.00 1867 31.37
2012-07-09 9907 3597620 1061 56183667 15.45 15.70 15.40 15.60 0.00 -2.5% 15.60 101 15.65 113 30.59
2012-07-10 9907 4193847 1146 66154859 15.70 15.95 15.60 15.70 0.10 0.64% 15.70 38 15.75 124 30.78
2012-07-11 9907 1463171 546 22962108 15.70 15.80 15.60 15.65 0.05 -0.32% 15.65 12 15.70 33 30.69
2012-07-12 9907 1652503 432 25884665 15.70 15.75 15.60 15.75 0.10 0.64% 15.70 25 15.75 59 30.88
2012-07-13 9907 1580300 490 24907952 15.70 15.85 15.70 15.70 0.05 -0.32% 15.70 595 15.75 14 30.78
2012-07-16 9907 5647857 1488 90163155 15.90 16.10 15.75 16.05 0.35 2.23% 16.00 28 16.05 76 31.47
2012-07-17 9907 4783928 1492 77637817 16.05 16.40 16.05 16.15 0.10 0.62% 16.15 86 16.20 63 31.67
2012-07-18 9907 9664037 2534 159381297 16.20 16.65 16.20 16.50 0.35 2.17% 16.45 47 16.50 259 32.35
2012-07-19 9907 5219520 1626 86320066 16.65 16.75 16.35 16.45 0.05 -0.3% 16.40 267 16.45 8 32.25
2012-07-20 9907 2518750 728 41373452 16.45 16.55 16.35 16.40 0.05 -0.3% 16.40 1 16.45 99 32.16
2012-07-23 9907 3628707 993 58693394 16.20 16.35 16.10 16.30 0.10 -0.61% 16.25 20 16.30 9 31.96
2012-07-24 9907 3763819 1425 61872911 16.25 16.55 16.20 16.55 0.25 1.53% 16.50 86 16.55 14 32.45
2012-07-25 9907 11213360 3335 188878079 16.55 17.15 16.45 16.90 0.35 2.11% 16.90 41 16.95 71 33.14
2012-07-26 9907 5641064 1452 95457560 16.90 17.05 16.85 16.95 0.05 0.3% 16.95 164 17.00 423 33.24
2012-07-27 9907 9906949 2567 170064939 17.15 17.30 16.95 17.25 0.30 1.77% 17.20 1 17.25 177 33.82
2012-07-30 9907 18820458 4895 339269094 17.40 18.35 17.35 18.10 0.85 4.93% 18.10 239 18.15 20 35.49
2012-07-31 9907 9021662 2600 162116966 18.10 18.15 17.80 18.10 0.00 0% 18.10 263 18.15 408 35.49
2012-08-01 9907 5805977 1555 104380026 18.00 18.10 17.90 17.95 0.15 -0.83% 17.95 27 18.00 242 35.20
2012-08-03 9907 5788579 1953 103277172 17.85 18.10 17.70 18.10 0.15 0.84% 18.05 136 18.10 188 35.49
2012-08-06 9907 8789799 2741 161250791 18.35 18.55 18.15 18.20 0.10 0.55% 18.20 1 18.25 88 35.69
2012-08-07 9907 3523953 1428 63797404 18.25 18.30 18.00 18.10 0.10 -0.55% 18.10 185 18.15 110 35.49
2012-08-08 9907 13144748 3245 235463627 18.15 18.30 17.45 17.60 0.50 -2.76% 17.60 79 17.65 81 34.51
2012-08-09 9907 6408272 1899 112949329 17.60 17.75 17.50 17.70 0.10 0.57% 17.65 85 17.70 499 34.71
2012-08-10 9907 3921356 1342 68864178 17.70 17.75 17.45 17.60 0.10 -0.56% 17.55 5 17.60 153 34.51
2012-08-13 9907 5343882 1461 92744340 17.60 17.60 17.15 17.30 0.30 -1.7% 17.30 74 17.35 299 33.92
2012-08-14 9907 6195557 1809 108000906 17.20 17.65 17.20 17.65 0.35 2.02% 17.60 35 17.65 105 34.61
2012-08-15 9907 3766026 1441 65887197 17.65 17.70 17.40 17.50 0.15 -0.85% 17.45 21 17.50 103 34.31
2012-08-16 9907 4898041 1823 85410549 17.50 17.50 17.35 17.50 0.00 0% 17.45 29 17.50 405 34.31
2012-08-17 9907 3581198 1258 62183765 17.50 17.55 17.30 17.35 0.15 -0.86% 17.35 1 17.40 145 34.02
2012-08-20 9907 2840595 1116 48803011 17.30 17.35 17.10 17.10 0.25 -1.44% 17.10 568 17.15 7 33.53
2012-08-21 9907 2730526 1032 47129507 17.10 17.40 17.10 17.20 0.10 0.58% 17.20 71 17.25 39 33.73
2012-08-22 9907 5914878 2290 103173136 17.20 17.65 17.10 17.60 0.40 2.33% 17.60 25 17.65 186 34.51
2012-08-23 9907 2972748 1454 52215309 17.65 17.65 17.50 17.55 0.05 -0.28% 17.55 8 17.60 135 34.41
2012-08-24 9907 1883371 618 32817560 17.55 17.55 17.35 17.35 0.20 -1.14% 17.35 43 17.40 3 34.02
2012-08-27 9907 1911682 689 32949033 17.40 17.50 17.15 17.20 0.15 -0.86% 17.20 225 17.25 1 33.73
2012-08-28 9907 5341623 1322 90495482 17.15 17.15 16.80 16.85 0.35 -2.03% 16.85 135 16.90 120 33.04
2012-08-29 9907 5205103 1434 86617715 16.65 16.85 16.50 16.75 0.10 -0.59% 16.75 201 16.80 134 32.84
2012-08-30 9907 2337747 1074 39151067 16.75 16.90 16.60 16.90 0.15 0.9% 16.85 5 16.90 59 48.29
2012-08-31 9907 2102583 954 35242115 16.85 16.85 16.70 16.85 0.05 -0.3% 16.75 14 16.85 109 48.14
2012-09-03 9907 2731423 888 45832620 16.85 16.90 16.60 16.75 0.10 -0.59% 16.75 292 16.80 119 47.86
2012-09-04 9907 1983091 675 33057548 16.85 16.85 16.55 16.60 0.15 -0.9% 16.60 39 16.65 34 47.43
2012-09-05 9907 2430654 827 40109686 16.60 16.65 16.40 16.50 0.10 -0.6% 16.50 29 16.55 90 47.14
2012-09-06 9907 1612346 580 26775600 16.45 16.75 16.45 16.55 0.05 0.3% 16.55 23 16.60 31 47.29
2012-09-07 9907 1513883 587 25217046 16.75 16.80 16.55 16.60 0.05 0.3% 16.60 49 16.65 15 47.43
2012-09-10 9907 3362164 1044 55609334 16.60 16.75 16.40 16.45 0.15 -0.9% 16.45 7 16.50 73 47.00
2012-09-11 9907 2115800 851 35294361 16.60 16.80 16.55 16.75 0.30 1.82% 16.70 10 16.75 107 47.86
2012-09-12 9907 2905285 1221 49188003 16.85 17.05 16.80 17.00 0.25 1.49% 16.95 102 17.00 200 48.57
2012-09-13 9907 3209347 1124 54866699 17.10 17.25 16.85 16.90 0.10 -0.59% 16.90 2 16.95 21 48.29
2012-09-14 9907 5883525 1605 99598361 17.15 17.15 16.80 17.00 0.10 0.59% 16.95 26 17.00 33 48.57
2012-09-17 9907 2701079 1117 46254624 17.20 17.25 17.05 17.05 0.05 0.29% 17.05 209 17.10 98 48.71
2012-09-18 9907 2372011 754 40016821 17.05 17.10 16.80 16.85 0.20 -1.17% 16.85 151 16.90 81 48.14
2012-09-19 9907 2955300 836 49561139 16.85 17.00 16.70 16.85 0.00 0% 16.85 76 16.90 107 48.14
2012-09-20 9907 4588135 1611 78450614 16.95 17.20 16.90 17.20 0.35 2.08% 17.15 72 17.20 553 49.14
2012-09-21 9907 5707796 1882 99096153 17.25 17.50 17.20 17.20 0.00 0% 17.20 45 17.25 6 49.14
2012-09-24 9907 2841968 777 48620596 17.20 17.20 17.05 17.10 0.10 -0.58% 17.10 101 17.15 93 48.86
2012-09-25 9907 1706686 582 29166912 17.05 17.20 17.00 17.00 0.10 -0.58% 17.00 220 17.05 4 48.57
2012-09-26 9907 1863741 613 31544364 16.90 17.05 16.85 16.90 0.10 -0.59% 16.90 23 16.95 205 48.29
2012-09-27 9907 2906845 949 49779696 16.90 17.25 16.90 17.10 0.20 1.18% 17.10 114 17.15 227 48.86
2012-09-28 9907 1800375 529 30743025 17.25 17.25 17.00 17.05 0.05 -0.29% 17.05 51 17.10 43 48.71
2012-10-01 9907 2136153 747 36588251 17.10 17.25 17.00 17.10 0.05 0.29% 17.05 69 17.10 12 48.86
2012-10-02 9907 14797468 4475 261256578 17.20 17.90 17.10 17.60 0.50 2.92% 17.60 213 17.65 81 50.29
2012-10-03 9907 5221539 1391 91205437 17.80 17.80 17.30 17.35 0.25 -1.42% 17.35 9 17.40 27 49.57
2012-10-04 9907 3080285 1202 53141262 17.35 17.45 17.20 17.20 0.15 -0.86% 17.20 255 17.25 166 49.14
2012-10-05 9907 2330370 825 40139768 17.20 17.35 17.15 17.20 0.00 0% 17.15 127 17.20 85 49.14
2012-10-08 9907 2290032 897 39247983 17.35 17.35 17.00 17.05 0.15 -0.87% 17.05 153 17.10 6 48.71
2012-10-09 9907 3444729 1461 59124660 17.05 17.30 17.05 17.20 0.15 0.88% 17.15 43 17.20 35 49.14
2012-10-11 9907 4378380 1319 73840313 17.05 17.10 16.70 16.75 0.45 -2.62% 16.75 23 16.80 218 47.86
2012-10-12 9907 2185824 1008 36775550 16.75 16.95 16.75 16.80 0.05 0.3% 16.80 323 16.85 23 48.00
2012-10-15 9907 1237958 536 20855878 16.80 16.95 16.75 16.85 0.05 0.3% 16.80 922 16.85 180 48.14
2012-10-16 9907 1999424 1049 33704472 16.80 16.95 16.80 16.90 0.05 0.3% 16.85 78 16.90 91 48.29
2012-10-17 9907 2412755 906 40790311 17.00 17.05 16.75 16.85 0.05 -0.3% 16.85 25 16.90 5 48.14
2012-10-18 9907 3780495 1706 64636979 16.90 17.20 16.90 17.15 0.30 1.78% 17.15 35 17.20 277 49.00
2012-10-19 9907 4334459 1678 74853287 17.20 17.35 17.15 17.30 0.15 0.87% 17.25 1 17.30 384 49.43
2012-10-22 9907 3891197 1221 67167851 17.10 17.45 17.00 17.40 0.10 0.58% 17.35 55 17.40 159 49.71
2012-10-23 9907 3460272 1449 60294883 17.55 17.55 17.35 17.35 0.05 -0.29% 17.35 189 17.40 62 49.57
2012-10-24 9907 2828513 1063 48988369 17.20 17.40 17.20 17.40 0.05 0.29% 17.35 106 17.40 229 49.71
2012-10-25 9907 6622402 1912 116109127 17.45 17.80 17.25 17.25 0.15 -0.86% 17.25 56 17.30 16 49.29
2012-10-26 9907 6176616 2105 104419042 17.30 17.40 16.60 16.80 0.45 -2.61% 16.80 69 16.85 10 48.00
2012-10-29 9907 3266336 973 54537119 16.80 16.90 16.45 16.70 0.10 -0.6% 16.70 587 16.75 23 47.71
2012-10-30 9907 2002386 905 33804924 16.75 17.05 16.75 16.80 0.10 0.6% 16.80 949 16.85 527 48.00
2012-10-31 9907 4359077 1439 72093577 16.80 16.90 16.40 16.45 0.35 -2.08% 16.45 97 16.50 172 47.00
2012-11-01 9907 5647787 1786 90917740 16.35 16.35 15.90 16.15 0.30 -1.82% 16.15 41 16.20 29 179.44
2012-11-02 9907 2697441 1411 44272523 16.25 16.55 16.25 16.35 0.20 1.24% 16.30 324 16.35 71 181.67
2012-11-05 9907 2438719 1114 40103960 16.20 16.60 16.20 16.60 0.25 1.53% 16.55 21 16.60 83 184.44
2012-11-06 9907 1521589 605 25217083 16.60 16.70 16.45 16.65 0.05 0.3% 16.60 49 16.65 30 185.00
2012-11-07 9907 2132760 867 35702435 16.60 16.85 16.60 16.75 0.10 0.6% 16.75 29 16.80 65 186.11
2012-11-08 9907 1548290 731 25903700 16.60 16.85 16.55 16.75 0.00 0% 16.75 13 16.80 204 186.11
2012-11-09 9907 2295435 848 38796569 16.70 17.05 16.60 16.95 0.20 1.19% 16.90 85 16.95 55 188.33
2012-11-12 9907 1182996 572 19992877 16.95 16.95 16.85 16.90 0.05 -0.29% 16.85 71 16.90 57 187.78
2012-11-13 9907 1595291 675 26854406 16.90 16.90 16.75 16.90 0.00 0% 16.85 6 16.90 191 187.78
2012-11-14 9907 917708 298 15381070 16.90 16.90 16.70 16.80 0.10 -0.59% 16.80 249 16.85 109 186.67
2012-11-15 9907 2082294 997 35196532 16.70 17.05 16.55 16.85 0.05 0.3% 16.85 93 16.90 40 187.22
2012-11-16 9907 1503846 658 25238869 16.70 16.85 16.70 16.75 0.10 -0.59% 16.75 20 16.80 10 186.11
2012-11-19 9907 1012029 490 16881074 16.70 16.80 16.55 16.55 0.20 -1.19% 16.55 108 16.60 9 183.89
2012-11-20 9907 1634182 527 26982020 16.65 16.75 16.40 16.40 0.15 -0.91% 16.40 70 16.50 25 182.22
2012-11-21 9907 1851329 637 30303726 16.40 16.50 16.30 16.30 0.10 -0.61% 16.30 35 16.35 11 181.11
2012-11-22 9907 6868155 1481 109799691 16.30 16.40 15.80 15.80 0.50 -3.07% 15.80 263 15.85 19 175.56
2012-11-23 9907 4741921 1448 75331487 15.60 16.05 15.60 15.95 0.15 0.95% 15.95 39 16.00 110 177.22
2012-11-26 9907 2198571 843 35472408 16.05 16.25 16.00 16.15 0.20 1.25% 16.15 15 16.20 47 179.44
2012-11-27 9907 1331139 601 21632581 16.25 16.35 16.15 16.20 0.05 0.31% 16.20 53 16.25 10 180.00
2012-11-28 9907 1320594 589 21489041 16.20 16.35 16.15 16.30 0.10 0.62% 16.30 16 16.35 137 181.11
2012-11-29 9907 3168108 920 52644429 16.35 16.80 16.30 16.50 0.20 1.23% 16.50 145 16.60 14 183.33
2012-11-30 9907 2642407 1012 44114309 16.70 16.80 16.60 16.60 0.10 0.61% 16.60 109 16.65 34 184.44
2012-12-03 9907 1970455 800 32728102 16.60 16.75 16.45 16.50 0.10 -0.6% 16.50 32 16.55 31 183.33
2012-12-04 9907 1557447 715 25739820 16.55 16.60 16.40 16.50 0.00 0% 16.50 54 16.55 5 183.33
2012-12-05 9907 2470691 1142 41046999 16.50 16.75 16.50 16.50 0.00 0% 16.50 112 16.55 2 183.33
2012-12-06 9907 1789959 589 29682561 16.60 16.65 16.50 16.55 0.05 0.3% 16.55 56 16.60 207 183.89
2012-12-07 9907 1446814 371 23932026 16.60 16.65 16.50 16.60 0.05 0.3% 16.55 5 16.60 45 184.44
2012-12-10 9907 4312975 1148 72406174 16.60 16.90 16.50 16.70 0.10 0.6% 16.70 14 16.75 37 185.56
2012-12-11 9907 1414050 437 23465620 16.70 16.70 16.50 16.55 0.15 -0.9% 16.55 3 16.60 50 183.89
2012-12-12 9907 2474146 750 41366414 16.55 16.80 16.55 16.70 0.15 0.91% 16.70 247 16.75 127 185.56
2012-12-13 9907 2925643 817 49305875 16.70 16.95 16.70 16.80 0.10 0.6% 16.80 18 16.85 52 186.67
2012-12-14 9907 6167116 1862 105404572 16.80 17.30 16.75 17.00 0.20 1.19% 17.00 249 17.05 37 188.89
2012-12-17 9907 2484143 830 42400081 17.20 17.20 16.95 17.10 0.10 0.59% 17.05 3 17.10 209 190.00
2012-12-18 9907 3458612 1096 59403881 17.10 17.30 16.95 17.25 0.15 0.88% 17.25 62 17.30 691 191.67
2012-12-19 9907 2439747 694 41961064 17.40 17.40 17.05 17.15 0.10 -0.58% 17.10 43 17.15 138 190.56
2012-12-20 9907 2099213 667 35469860 17.15 17.15 16.75 16.75 0.40 -2.33% 16.75 200 16.80 21 186.11
2012-12-21 9907 2056290 751 34545138 16.75 16.95 16.70 16.95 0.20 1.19% 16.85 5 16.95 120 188.33
2012-12-22 9907 862269 299 14484950 16.85 16.90 16.75 16.80 0.15 -0.88% 16.80 70 16.85 173 186.67
2012-12-24 9907 892233 359 14959529 16.90 16.90 16.70 16.70 0.10 -0.6% 16.70 23 16.80 237 185.56
2012-12-25 9907 3148295 753 52499962 16.70 16.80 16.55 16.70 0.00 0% 16.70 18 16.75 3 185.56
2012-12-26 9907 1226636 546 20721442 16.75 17.00 16.75 16.80 0.10 0.6% 16.80 95 16.90 39 186.67
2012-12-27 9907 721709 363 12199465 16.80 17.00 16.80 16.85 0.05 0.3% 16.80 160 16.90 32 187.22
2012-12-28 9907 1585201 674 26940960 17.00 17.10 16.90 16.95 0.10 0.59% 16.95 26 17.00 7 188.33