和大(1536)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　10.40
0
0%		10.50
0.1
0.96%		10.55
0.05
0.48%		10.70
0.15
1.42%		10.60
-0.1
-0.93%		 　11.30
0.7
6.6%		11.65
0.35
3.1%		11.40
-0.25
-2.15%		11.55
0.15
1.32%		11.40
-0.15
-1.3%		 　12.05
0.65
5.7%		12.30
0.25
2.07%		12.15
-0.15
-1.22%		 　　　　　　　　　　12.30
0.15
1.23%		12.55
0.25
2.03%		11.5
2 月12.55
0
0%		12.60
0.05
0.4%		12.65
0.05
0.4%		12.65
0
0%		 12.45
-0.2
-1.58%		12.40
-0.05
-0.4%		13.25
0.85
6.85%		13.45
0.2
1.51%		14.35
0.9
6.69%		 　15.20
0.85
5.92%		15.00
-0.2
-1.32%		15.00
0
0%		15.10
0.1
0.67%		15.50
0.4
2.65%		 　15.70
0.2
1.29%		16.05
0.35
2.23%		15.85
-0.2
-1.25%		15.95
0.1
0.63%		15.90
-0.05
-0.31%		 　　　15.90
0
0%		 14.56
3 月15.95
0.05
0.31%		16.10
0.15
0.94%		16.10
0
0%		 16.00
-0.1
-0.62%		15.35
-0.65
-4.06%		15.15
-0.2
-1.3%		16.20
1.05
6.93%		16.35
0.15
0.93%		 　17.45
1.1
6.73%		17.65
0.2
1.15%		17.65
0
0%		17.60
-0.05
-0.28%		17.90
0.3
1.7%		 　17.80
-0.1
-0.56%		17.45
-0.35
-1.97%		16.90
-0.55
-3.15%		16.95
0.05
0.3%		17.10
0.15
0.88%		 　17.05
-0.05
-0.29%		16.90
-0.15
-0.88%		17.00
0.1
0.59%		16.45
-0.55
-3.24%		16.55
0.1
0.61%		 16.78
4 月　15.90
-0.65
-3.93%		14.95
-0.95
-5.97%		 15.15
0.2
1.34%		15.90
0.75
4.95%		 　16.00
0.1
0.63%		15.85
-0.15
-0.94%		15.90
0.05
0.32%		15.90
0
0%		16.00
0.1
0.63%		 　15.70
-0.3
-1.88%		15.70
0
0%		15.35
-0.35
-2.23%		15.70
0.35
2.28%		15.35
-0.35
-2.23%		 　14.45
-0.9
-5.86%		14.70
0.25
1.73%		15.45
0.75
5.1%		15.50
0.05
0.32%		15.10
-0.4
-2.58%		 　15.80
0.7
4.64%		 15.52
5 月　15.95
0.15
0.95%		16.00
0.05
0.31%		16.20
0.2
1.25%		 　16.20
0
0%		16.55
0.35
2.16%		16.35
-0.2
-1.21%		16.25
-0.1
-0.61%		15.95
-0.3
-1.85%		 　15.70
-0.25
-1.57%		15.40
-0.3
-1.91%		15.20
-0.2
-1.3%		15.20
0
0%		14.50
-0.7
-4.61%		 　14.90
0.4
2.76%		15.20
0.3
2.01%		14.85
-0.35
-2.3%		14.80
-0.05
-0.34%		14.65
-0.15
-1.01%		 　14.60
-0.05
-0.34%		15.15
0.55
3.77%		15.45
0.3
1.98%		15.35
-0.1
-0.65%		15.45
6 月14.75
-0.6
-3.91%		 　14.00
-0.75
-5.08%		14.50
0.5
3.57%		14.90
0.4
2.76%		15.00
0.1
0.67%		14.90
-0.1
-0.67%		 　15.25
0.35
2.35%		15.20
-0.05
-0.33%		15.25
0.05
0.33%		15.20
-0.05
-0.33%		15.60
0.4
2.63%		 　15.80
0.2
1.28%		15.70
-0.1
-0.63%		16.15
0.45
2.87%		15.85
-0.3
-1.86%		16.20
0.35
2.21%		 　15.90
-0.3
-1.85%		15.65
-0.25
-1.57%		15.80
0.15
0.96%		15.80
0
0%		15.95
0.15
0.95%		 15.42
7 月　16.05
0.1
0.63%		16.00
-0.05
-0.31%		16.10
0.1
0.63%		16.30
0.2
1.24%		15.95
-0.35
-2.15%		 　15.95
0
0%		15.55
-0.4
-2.51%		15.75
0.2
1.29%		15.60
-0.15
-0.95%		15.25
-0.35
-2.24%		 　15.00
-0.25
-1.64%		15.20
0.2
1.33%		15.20
0
0%		15.25
0.05
0.33%		15.35
0.1
0.66%		 　15.05
-0.3
-1.95%		15.20
0.15
1%		15.25
0.05
0.33%		15.25
0
0%		15.40
0.15
0.98%		 　15.45
0.05
0.32%		15.60
0.15
0.97%		15.51
8 月15.60
0
0%		 15.45
-0.15
-0.96%		 　15.60
0.15
0.97%		15.95
0.35
2.24%		15.85
-0.1
-0.63%		16.10
0.25
1.58%		16.00
-0.1
-0.62%		 　16.35
0.35
2.19%		16.25
-0.1
-0.61%		16.10
-0.15
-0.92%		16.35
0.25
1.55%		16.40
0.05
0.31%		 　17.50
1.1
6.71%		17.20
-0.3
-1.71%		17.50
0.3
1.74%		17.40
-0.1
-0.57%		17.70
0.3
1.72%		 　17.90
0.2
1.13%		17.40
-0.5
-2.79%		17.50
0.1
0.57%		17.60
0.1
0.57%		17.40
-0.2
-1.14%		16.66
9 月 　17.45
0.05
0.29%		17.60
0.15
0.86%		17.65
0.05
0.28%		18.60
0.95
5.38%		18.45
-0.15
-0.81%		 　18.75
0.3
1.63%		18.60
-0.15
-0.8%		18.85
0.25
1.34%		19.25
0.4
2.12%		19.60
0.35
1.82%		 　19.50
-0.1
-0.51%		18.90
-0.6
-3.08%		19.00
0.1
0.53%		18.70
-0.3
-1.58%		18.70
0
0%		 　18.80
0.1
0.53%		18.10
-0.7
-3.72%		17.85
-0.25
-1.38%		18.10
0.25
1.4%		18.15
0.05
0.28%		 18.5
10 月18.15
0
0%		18.35
0.2
1.1%		18.30
-0.05
-0.27%		17.70
-0.6
-3.28%		18.00
0.3
1.69%		 　17.70
-0.3
-1.67%		17.75
0.05
0.28%		 17.50
-0.25
-1.41%		17.80
0.3
1.71%		 　18.50
0.7
3.93%		18.75
0.25
1.35%		18.75
0
0%		18.35
-0.4
-2.13%		18.30
-0.05
-0.27%		 　17.90
-0.4
-2.19%		17.80
-0.1
-0.56%		17.75
-0.05
-0.28%		17.75
0
0%		17.40
-0.35
-1.97%		 　16.70
-0.7
-4.02%		17.00
0.3
1.8%		17.40
0.4
2.35%		17.85
11 月17.20
-0.2
-1.15%		17.20
0
0%		 　16.85
-0.35
-2.03%		16.95
0.1
0.59%		17.30
0.35
2.06%		17.05
-0.25
-1.45%		17.20
0.15
0.88%		 　16.95
-0.25
-1.45%		16.70
-0.25
-1.47%		16.55
-0.15
-0.9%		16.55
0
0%		16.50
-0.05
-0.3%		 　16.30
-0.2
-1.21%		16.15
-0.15
-0.92%		16.20
0.05
0.31%		16.20
0
0%		16.50
0.3
1.85%		 　16.35
-0.15
-0.91%		16.35
0
0%		16.40
0.05
0.31%		16.75
0.35
2.13%		17.35
0.6
3.58%		 16.71
12 月　　17.20
-0.15
-0.86%		17.30
0.1
0.58%		17.30
0
0%		17.25
-0.05
-0.29%		17.25
0
0%		 　16.85
-0.4
-2.32%		16.60
-0.25
-1.48%		16.65
0.05
0.3%		16.65
0
0%		16.45
-0.2
-1.2%		 　16.80
0.35
2.13%		17.15
0.35
2.08%		17.20
0.05
0.29%		16.90
-0.3
-1.74%		16.60
-0.3
-1.78%		16.60
0
0%		 16.85
0.25
1.51%		16.85
0
0%		16.90
0.05
0.3%		17.15
0.25
1.48%		17.30
0.15
0.87%		　　　16.93

說明:最高漲幅:6.93%最低跌幅:-5.97% 最高價:19.60最低價:10.40平均價:16.08,灰色底表示週末,漲150天(42.65)元,跌124天(-33.7)元,平盤35天
7%=9,6%=4,5%=5,4%=5,3%=7,2%=36,1%=58,0%=61,-0%=3,-1%=3,-2%=7,-3%=7,-4%=16,-5%=37,-6%=51,

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 1536 78002 21 816071 10.60 10.60 10.40 10.40 0.05 0% 10.40 8 10.45 4 10.61
2012-01-03 1536 103202 50 1078520 10.20 10.55 10.20 10.50 0.10 0.96% 10.45 29 10.50 3 10.71
2012-01-04 1536 227000 53 2409000 10.55 10.70 10.55 10.55 0.05 0.48% 10.55 36 10.60 68 10.77
2012-01-05 1536 146170 59 1559717 10.65 10.70 10.60 10.70 0.15 1.42% 10.70 11 10.75 18 10.92
2012-01-06 1536 137087 52 1448013 10.70 10.70 10.50 10.60 0.10 -0.93% 10.55 3 10.60 1 10.82
2012-01-09 1536 515660 191 5826958 11.30 11.30 11.30 11.30 0.70 6.6% 11.30 676 0.00 0 11.53
2012-01-10 1536 1447660 487 17031471 12.00 12.00 11.50 11.65 0.35 3.1% 11.65 23 11.70 17 11.89
2012-01-11 1536 668168 238 7841298 11.70 11.90 11.40 11.40 0.25 -2.15% 11.40 28 11.45 2 11.63
2012-01-12 1536 321115 137 3673922 11.40 11.60 11.30 11.55 0.15 1.32% 11.50 11 11.55 15 11.79
2012-01-13 1536 324000 122 3718450 11.60 11.60 11.35 11.40 0.15 -1.3% 11.35 21 11.40 2 11.63
2012-01-16 1536 551168 174 6509816 11.90 12.05 11.55 12.05 0.65 5.7% 12.05 1 12.10 46 12.30
2012-01-17 1536 647495 228 7968638 12.10 12.50 11.80 12.30 0.25 2.07% 12.25 14 12.30 7 12.55
2012-01-18 1536 736664 274 9131633 12.20 12.70 12.15 12.15 0.15 -1.22% 12.15 10 12.20 4 12.40
2012-01-30 1536 474003 164 5886737 12.40 12.65 12.30 12.30 0.15 1.23% 12.30 7 12.45 45 12.55
2012-01-31 1536 492228 169 6164898 12.50 12.65 12.40 12.55 0.25 2.03% 12.50 9 12.60 7 12.81
2012-02-01 1536 446355 167 5644786 12.55 12.95 12.40 12.55 0.00 0% 12.55 36 12.65 7 12.81
2012-02-02 1536 639336 209 8087949 12.80 12.80 12.50 12.60 0.05 0.4% 12.60 46 12.65 1 12.86
2012-02-03 1536 268497 105 3378162 12.70 12.70 12.50 12.65 0.05 0.4% 12.60 11 12.65 2 12.91
2012-02-04 1536 435425 140 5512055 12.80 12.80 12.55 12.65 0.00 0% 12.65 20 12.70 15 12.91
2012-02-06 1536 504170 149 6318107 12.70 12.70 12.45 12.45 0.20 -1.58% 12.45 15 12.50 10 12.70
2012-02-07 1536 191341 75 2381243 12.30 12.50 12.30 12.40 0.05 -0.4% 12.40 18 12.45 7 12.65
2012-02-08 1536 1109701 364 14516587 12.45 13.25 12.45 13.25 0.85 6.85% 13.25 93 0.00 0 13.52
2012-02-09 1536 604278 242 8146624 13.50 13.60 13.30 13.45 0.20 1.51% 13.40 25 13.45 5 13.72
2012-02-10 1536 1944187 474 27876031 14.35 14.35 14.15 14.35 0.90 6.69% 14.35 436 0.00 0 14.64
2012-02-13 1536 2975091 793 44962680 15.20 15.35 14.60 15.20 0.85 5.92% 15.15 27 15.20 40 15.51
2012-02-14 1536 1153695 422 17074903 15.15 15.20 14.50 15.00 0.20 -1.32% 15.00 3 15.05 5 15.31
2012-02-15 1536 995000 356 14780400 15.00 15.20 14.60 15.00 0.00 0% 15.00 7 15.05 3 15.31
2012-02-16 1536 597370 239 8909200 14.85 15.10 14.80 15.10 0.10 0.67% 15.05 3 15.10 10 15.41
2012-02-17 1536 2468520 641 38956107 15.20 16.15 15.20 15.50 0.40 2.65% 15.50 62 15.60 105 15.82
2012-02-20 1536 850414 275 13305357 15.75 15.90 15.45 15.70 0.20 1.29% 15.55 9 15.70 5 16.02
2012-02-21 1536 1356012 406 21325092 15.70 16.10 15.30 16.05 0.35 2.23% 16.05 3 16.10 79 16.38
2012-02-22 1536 819699 302 13028708 15.90 16.00 15.65 15.85 0.20 -1.25% 15.85 6 15.90 6 16.17
2012-02-23 1536 947873 294 15149479 15.90 16.30 15.80 15.95 0.10 0.63% 15.95 2 16.00 73 16.28
2012-02-24 1536 940387 230 15001613 16.00 16.20 15.85 15.90 0.05 -0.31% 15.85 96 15.90 1 16.22
2012-02-29 1536 1053141 303 16841377 16.20 16.20 15.80 15.90 0.00 0% 15.90 110 16.00 8 16.22
2012-03-01 1536 803796 199 12828315 15.90 16.10 15.85 15.95 0.05 0.31% 15.95 5 16.00 9 16.28
2012-03-02 1536 1025209 311 16588901 16.10 16.50 16.05 16.10 0.15 0.94% 16.05 83 16.10 33 16.43
2012-03-03 1536 759000 222 12205300 16.10 16.20 16.00 16.10 0.00 0% 16.10 1 16.15 80 16.43
2012-03-05 1536 586001 198 9435565 16.15 16.25 16.00 16.00 0.10 -0.62% 16.00 36 16.05 7 16.33
2012-03-06 1536 940626 306 14580277 16.00 16.00 15.25 15.35 0.65 -4.06% 15.35 11 15.45 5 15.66
2012-03-07 1536 788514 218 11926310 15.00 15.30 15.00 15.15 0.20 -1.3% 15.15 45 15.25 4 15.46
2012-03-08 1536 2252463 645 36369198 16.20 16.20 15.90 16.20 1.05 6.93% 16.20 319 0.00 0 16.53
2012-03-09 1536 2083791 720 34375741 16.80 16.80 16.25 16.35 0.15 0.93% 16.30 20 16.35 27 16.68
2012-03-12 1536 4380230 1174 74759359 16.50 17.45 16.25 17.45 1.10 6.73% 17.40 21 17.45 335 17.81
2012-03-13 1536 3723872 1231 66037698 17.70 18.30 17.00 17.65 0.20 1.15% 17.55 50 17.65 42 18.01
2012-03-14 1536 1717921 646 30260111 18.10 18.10 17.25 17.65 0.00 0% 17.65 13 17.70 48 18.01
2012-03-15 1536 1213488 432 21495561 17.65 17.95 17.60 17.60 0.05 -0.28% 17.60 181 17.65 4 17.96
2012-03-16 1536 1981027 609 35440382 17.60 18.20 17.55 17.90 0.30 1.7% 17.90 34 17.95 54 18.27
2012-03-19 1536 1114277 335 19800830 18.20 18.20 17.60 17.80 0.10 -0.56% 17.80 51 17.90 8 18.16
2012-03-20 1536 3073289 758 52704942 17.70 17.70 16.90 17.45 0.35 -1.97% 17.45 17 17.50 30 17.81
2012-03-21 1536 1830162 507 30932937 17.15 17.40 16.65 16.90 0.55 -3.15% 16.80 13 16.90 10 17.24
2012-03-22 1536 1022146 349 17208382 16.90 17.05 16.65 16.95 0.05 0.3% 16.85 65 16.95 9 17.30
2012-03-23 1536 934264 286 15953538 16.95 17.30 16.85 17.10 0.15 0.88% 17.10 92 17.15 10 17.45
2012-03-26 1536 596954 213 10212218 17.10 17.35 17.00 17.05 0.05 -0.29% 17.05 18 17.10 5 17.40
2012-03-27 1536 639241 185 10854622 17.10 17.15 16.80 16.90 0.15 -0.88% 16.90 175 17.00 8 17.24
2012-03-28 1536 691247 236 11771612 16.85 17.35 16.80 17.00 0.10 0.59% 17.00 30 17.05 22 17.35
2012-03-29 1536 1754204 463 28696082 16.80 16.80 16.05 16.45 0.55 -3.24% 16.45 28 16.50 4 12.46
2012-03-30 1536 885002 242 14606432 16.10 16.75 16.10 16.55 0.10 0.61% 16.55 11 16.70 21 12.54
2012-04-02 1536 878085 276 14168204 16.55 16.55 15.90 15.90 0.65 -3.93% 15.90 62 16.00 5 12.05
2012-04-03 1536 2285201 557 34777215 15.70 15.90 14.85 14.95 0.95 -5.97% 14.95 12 15.00 149 11.33
2012-04-05 1536 972150 320 13972391 13.95 15.15 13.95 15.15 0.20 1.34% 15.05 26 15.15 11 11.48
2012-04-06 1536 1014733 406 16054079 15.25 16.15 15.20 15.90 0.75 4.95% 15.90 22 15.95 3 12.05
2012-04-09 1536 934378 320 14852808 15.70 16.25 15.35 16.00 0.10 0.63% 16.00 10 16.15 38 12.12
2012-04-10 1536 694000 250 11058100 16.10 16.15 15.80 15.85 0.15 -0.94% 15.85 12 15.95 12 12.01
2012-04-11 1536 500304 161 7934864 15.40 16.10 15.40 15.90 0.05 0.32% 15.85 5 15.90 7 12.05
2012-04-12 1536 439000 149 7010100 16.00 16.20 15.70 15.90 0.00 0% 15.85 2 15.90 3 12.05
2012-04-13 1536 652012 216 10423086 15.90 16.20 15.90 16.00 0.10 0.63% 16.00 36 16.05 2 12.12
2012-04-16 1536 284519 120 4533243 16.10 16.20 15.70 15.70 0.30 -1.88% 15.70 14 15.75 3 11.89
2012-04-17 1536 497002 161 7700932 15.70 15.80 15.25 15.70 0.00 0% 15.65 20 15.70 41 11.89
2012-04-18 1536 339001 116 5263116 15.70 15.80 15.30 15.35 0.35 -2.23% 15.35 34 15.50 6 11.63
2012-04-19 1536 458002 156 7009982 15.35 15.70 15.05 15.70 0.35 2.28% 15.50 5 15.75 11 11.89
2012-04-20 1536 206100 90 3191429 15.85 15.85 15.35 15.35 0.35 -2.23% 15.40 8 15.45 1 11.63
2012-04-23 1536 789098 311 11509675 15.00 15.50 14.40 14.45 0.90 -5.86% 14.45 16 14.65 26 10.95
2012-04-24 1536 310247 134 4524455 14.20 15.00 14.20 14.70 0.25 1.73% 14.60 9 14.70 8 11.14
2012-04-25 1536 393000 149 5932950 14.75 15.45 14.75 15.45 0.75 5.1% 15.30 25 15.45 59 11.70
2012-04-26 1536 1229502 444 19490830 16.00 16.20 15.50 15.50 0.05 0.32% 15.50 31 15.55 2 11.74
2012-04-27 1536 516100 219 7911750 15.60 15.75 15.00 15.10 0.40 -2.58% 15.10 3 15.15 2 11.44
2012-04-30 1536 570000 226 8778000 15.15 15.80 15.00 15.80 0.70 4.64% 15.80 9 15.85 20 11.97
2012-05-02 1536 1393425 427 22275107 16.00 16.20 15.80 15.95 0.15 0.95% 15.95 38 16.00 111 12.08
2012-05-03 1536 623342 210 9956587 15.95 16.10 15.80 16.00 0.05 0.31% 15.95 5 16.00 19 10.53
2012-05-04 1536 663238 237 10691931 15.90 16.25 15.90 16.20 0.20 1.25% 16.05 9 16.20 36 10.66
2012-05-07 1536 441513 165 7071781 16.00 16.20 15.85 16.20 0.00 0% 16.15 35 16.20 66 10.66
2012-05-08 1536 749526 289 12221251 16.20 16.55 16.10 16.55 0.35 2.16% 16.55 55 16.60 43 10.89
2012-05-09 1536 855492 316 14013267 16.55 16.55 16.10 16.35 0.20 -1.21% 16.35 18 16.40 2 10.76
2012-05-10 1536 609022 215 9900610 16.40 16.50 16.10 16.25 0.10 -0.61% 16.25 35 16.30 237 10.69
2012-05-11 1536 546001 216 8696165 15.95 16.20 15.75 15.95 0.30 -1.85% 15.90 11 15.95 34 10.49
2012-05-14 1536 254003 112 3997395 15.95 15.95 15.55 15.70 0.25 -1.57% 15.65 5 15.70 23 10.33
2012-05-15 1536 320917 138 4919857 15.40 15.45 15.10 15.40 0.30 -1.91% 15.40 11 15.45 11 10.13
2012-05-16 1536 642247 232 9697129 15.40 15.50 14.90 15.20 0.20 -1.3% 15.05 1 15.20 6 10.00
2012-05-17 1536 302409 115 4586825 15.20 15.30 15.00 15.20 0.00 0% 15.15 19 15.20 7 10.00
2012-05-18 1536 461406 171 6786843 15.00 15.00 14.50 14.50 0.70 -4.61% 14.50 19 14.55 1 9.54
2012-05-21 1536 304400 122 4505617 14.50 15.10 14.50 14.90 0.40 2.76% 14.85 3 14.90 2 9.80
2012-05-22 1536 240001 94 3629415 14.80 15.25 14.80 15.20 0.30 2.01% 15.20 3 15.25 13 10.00
2012-05-23 1536 191263 104 2865390 15.20 15.20 14.85 14.85 0.35 -2.3% 14.80 9 14.85 6 9.77
2012-05-24 1536 204069 81 3031262 14.80 15.00 14.65 14.80 0.05 -0.34% 14.80 13 14.85 8 9.74
2012-05-25 1536 164001 59 2401414 14.85 14.90 14.50 14.65 0.15 -1.01% 14.60 8 14.65 10 9.64
2012-05-28 1536 154325 72 2263008 14.70 14.80 14.60 14.60 0.05 -0.34% 14.60 9 14.75 11 9.61
2012-05-29 1536 554505 207 8362025 14.70 15.15 14.65 15.15 0.55 3.77% 15.15 8 15.20 51 9.97
2012-05-30 1536 751005 291 11441325 15.15 15.50 14.90 15.45 0.30 1.98% 15.40 5 15.45 17 10.16
2012-05-31 1536 318580 125 4875493 15.40 15.40 15.10 15.35 0.10 -0.65% 15.35 4 15.40 2 10.10
2012-06-01 1536 375213 169 5610326 15.10 15.20 14.75 14.75 0.60 -3.91% 14.75 13 14.85 2 9.70
2012-06-04 1536 852330 267 12048601 14.25 14.40 14.00 14.00 0.75 -5.08% 14.00 21 14.20 19 9.21
2012-06-05 1536 387168 149 5626518 14.30 14.70 14.30 14.50 0.50 3.57% 14.45 9 14.50 8 9.54
2012-06-06 1536 615117 239 9141228 14.50 15.10 14.50 14.90 0.40 2.76% 14.85 26 14.90 6 9.80
2012-06-07 1536 663063 264 10063481 15.05 15.40 15.00 15.00 0.10 0.67% 15.00 44 15.10 1 9.87
2012-06-08 1536 351095 144 5239075 14.90 15.10 14.80 14.90 0.10 -0.67% 14.80 36 14.90 20 9.80
2012-06-11 1536 467151 162 7108749 15.15 15.30 15.10 15.25 0.35 2.35% 15.15 6 15.30 2 10.03
2012-06-12 1536 317000 82 4796550 15.20 15.25 15.00 15.20 0.05 -0.33% 15.20 4 15.25 3 10.00
2012-06-13 1536 158010 78 2409650 15.30 15.35 15.15 15.25 0.05 0.33% 15.25 5 15.30 21 10.03
2012-06-14 1536 207834 75 3175466 15.20 15.35 15.20 15.20 0.05 -0.33% 15.20 13 15.25 7 10.00
2012-06-15 1536 586004 212 9077010 15.30 15.75 15.20 15.60 0.40 2.63% 15.55 9 15.60 2 10.26
2012-06-18 1536 618002 182 9823580 15.85 16.10 15.75 15.80 0.20 1.28% 15.80 7 15.85 5 10.39
2012-06-19 1536 211517 116 3309960 15.85 15.85 15.60 15.70 0.10 -0.63% 15.65 5 15.70 15 10.33
2012-06-20 1536 1001003 306 16184648 16.00 16.30 16.00 16.15 0.45 2.87% 16.10 10 16.15 10 10.63
2012-06-21 1536 507020 171 8088108 16.15 16.15 15.85 15.85 0.30 -1.86% 15.85 5 15.95 26 10.43
2012-06-22 1536 325310 131 5158569 15.50 16.20 15.50 16.20 0.35 2.21% 16.15 14 16.20 14 10.66
2012-06-25 1536 256010 109 4090060 16.15 16.15 15.90 15.90 0.30 -1.85% 15.90 11 15.95 1 10.46
2012-06-26 1536 519032 204 8189635 15.70 16.00 15.60 15.65 0.25 -1.57% 15.65 1 15.80 18 10.30
2012-06-27 1536 570050 232 9040667 15.65 16.15 15.60 15.80 0.15 0.96% 15.80 14 15.90 1 10.39
2012-06-28 1536 172114 108 2739530 16.05 16.05 15.80 15.80 0.00 0% 15.80 48 15.85 1 10.39
2012-06-29 1536 153056 90 2433211 15.90 15.95 15.80 15.95 0.15 0.95% 15.90 5 15.95 2 10.49
2012-07-02 1536 308221 119 4958796 16.20 16.20 16.00 16.05 0.10 0.63% 16.05 1 16.10 2 10.56
2012-07-03 1536 569000 163 9142550 16.10 16.15 15.95 16.00 0.05 -0.31% 16.00 53 16.10 7 10.53
2012-07-04 1536 456300 158 7358109 16.00 16.20 16.00 16.10 0.10 0.63% 16.10 15 16.20 57 10.59
2012-07-05 1536 967174 331 15852102 16.10 16.60 16.10 16.30 0.20 1.24% 16.30 5 16.35 20 10.72
2012-07-06 1536 490006 162 7902796 16.20 16.40 15.95 15.95 0.35 -2.15% 15.95 7 16.10 5 10.49
2012-07-09 1536 270000 86 4310650 15.90 16.20 15.85 15.95 0.00 0% 15.95 23 16.00 4 10.49
2012-07-10 1536 684085 253 10721125 15.90 16.00 15.45 15.55 0.40 -2.51% 15.55 6 15.60 8 10.23
2012-07-11 1536 135142 54 2118829 15.60 15.75 15.60 15.75 0.20 1.29% 15.75 6 15.80 15 10.36
2012-07-12 1536 370658 132 5767332 15.75 15.85 15.40 15.60 0.15 -0.95% 15.50 10 15.60 9 10.26
2012-07-13 1536 338000 131 5197400 15.50 15.60 15.25 15.25 0.35 -2.24% 15.25 1 15.35 4 10.03
2012-07-16 1536 357001 120 5418665 15.35 15.35 15.00 15.00 0.25 -1.64% 15.00 33 15.10 1 9.87
2012-07-17 1536 320001 115 4842815 15.00 15.50 15.00 15.20 0.20 1.33% 15.20 12 15.30 4 10.00
2012-07-18 1536 150497 68 2279904 15.20 15.20 15.10 15.20 0.00 0% 15.10 48 15.25 2 10.00
2012-07-19 1536 262801 112 4021435 15.25 15.50 15.20 15.25 0.05 0.33% 15.25 27 15.40 36 10.03
2012-07-20 1536 150000 48 2305350 15.50 15.50 15.30 15.35 0.10 0.66% 15.35 1 15.40 11 10.10
2012-07-23 1536 261002 89 3932230 15.30 15.30 15.00 15.05 0.30 -1.95% 15.05 4 15.10 9 9.90
2012-07-24 1536 182040 61 2739908 14.90 15.20 14.90 15.20 0.15 1% 15.15 5 15.20 12 10.00
2012-07-25 1536 211000 74 3197800 15.00 15.25 15.00 15.25 0.05 0.33% 15.20 10 15.25 27 10.03
2012-07-26 1536 95641 49 1460524 15.30 15.35 15.20 15.25 0.00 0% 15.25 3 15.30 4 10.03
2012-07-27 1536 145170 70 2225908 15.35 15.40 15.25 15.40 0.15 0.98% 15.40 1 15.45 29 10.13
2012-07-30 1536 210390 117 3234410 15.40 15.50 15.25 15.45 0.05 0.32% 15.40 10 15.45 20 10.16
2012-07-31 1536 210727 93 3247568 15.40 15.60 15.30 15.60 0.15 0.97% 15.50 3 15.60 1 10.26
2012-08-01 1536 292762 138 4547160 15.50 15.65 15.40 15.60 0.00 0% 15.50 4 15.60 6 10.26
2012-08-03 1536 222500 73 3438548 15.45 15.55 15.35 15.45 0.15 -0.96% 15.45 4 15.55 17 10.16
2012-08-06 1536 303000 117 4740450 15.60 15.70 15.55 15.60 0.15 0.97% 15.60 41 15.70 3 10.26
2012-08-07 1536 526044 196 8310397 15.70 16.05 15.50 15.95 0.35 2.24% 15.90 1 15.95 28 10.49
2012-08-08 1536 499065 180 7982525 16.00 16.10 15.85 15.85 0.10 -0.63% 15.85 12 15.90 3 10.43
2012-08-09 1536 598139 213 9546074 15.90 16.10 15.80 16.10 0.25 1.58% 16.10 9 16.15 42 10.59
2012-08-10 1536 331310 119 5309628 16.10 16.20 15.85 16.00 0.10 -0.62% 15.95 8 16.00 3 10.53
2012-08-13 1536 1900100 623 31246550 16.15 16.80 16.00 16.35 0.35 2.19% 16.30 28 16.35 8 10.76
2012-08-14 1536 556001 241 9024866 16.35 16.45 16.15 16.25 0.10 -0.61% 16.20 2 16.25 8 10.69
2012-08-15 1536 402000 165 6497500 16.25 16.25 16.05 16.10 0.15 -0.92% 16.05 3 16.10 6 10.59
2012-08-16 1536 571096 212 9287064 16.00 16.45 16.00 16.35 0.25 1.55% 16.30 17 16.35 48 10.76
2012-08-17 1536 297100 155 4842980 16.35 16.40 16.20 16.40 0.05 0.31% 16.35 5 16.40 46 10.79
2012-08-20 1536 4299112 1280 73491157 16.70 17.50 16.70 17.50 1.10 6.71% 17.50 683 0.00 0 11.51
2012-08-21 1536 5278194 1752 93728357 17.90 18.10 17.20 17.20 0.30 -1.71% 17.20 14 17.30 10 11.32
2012-08-22 1536 1854292 631 32258387 17.20 17.65 17.10 17.50 0.30 1.74% 17.45 15 17.50 6 11.51
2012-08-23 1536 1105760 342 19231558 17.50 17.60 17.30 17.40 0.10 -0.57% 17.40 8 17.45 47 11.45
2012-08-24 1536 1641562 623 28970141 17.40 17.90 17.20 17.70 0.30 1.72% 17.70 4 17.80 17 11.64
2012-08-27 1536 1737083 613 31262726 17.70 18.20 17.70 17.90 0.20 1.13% 17.90 41 17.95 4 11.78
2012-08-28 1536 1850417 565 32438756 17.90 17.90 17.20 17.40 0.50 -2.79% 17.35 37 17.40 25 11.45
2012-08-29 1536 770000 255 13430750 17.40 17.60 17.20 17.50 0.10 0.57% 17.45 60 17.50 3 11.51
2012-08-30 1536 1080031 320 19121492 17.50 17.90 17.50 17.60 0.10 0.57% 17.60 60 17.65 2 11.58
2012-08-31 1536 1786117 528 30908198 17.50 17.55 17.10 17.40 0.20 -1.14% 17.25 5 17.40 12 11.45
2012-09-03 1536 660643 233 11438666 17.40 17.45 17.15 17.45 0.05 0.29% 17.40 1 17.45 25 9.64
2012-09-04 1536 646369 285 11381273 17.60 17.75 17.35 17.60 0.15 0.86% 17.60 37 17.65 15 9.72
2012-09-05 1536 527640 188 9288612 17.60 17.70 17.50 17.65 0.05 0.28% 17.65 1 17.70 13 9.75
2012-09-06 1536 4388716 1302 81176595 17.65 18.80 17.65 18.60 0.95 5.38% 18.55 44 18.60 76 10.28
2012-09-07 1536 1641702 551 30581585 19.00 19.00 18.40 18.45 0.15 -0.81% 18.40 121 18.45 4 10.19
2012-09-10 1536 2946206 959 56145939 18.50 19.45 18.50 18.75 0.30 1.63% 18.75 10 18.80 22 10.36
2012-09-11 1536 756215 283 14116047 18.75 18.90 18.55 18.60 0.15 -0.8% 18.55 98 18.60 18 10.28
2012-09-12 1536 1276004 444 24113222 18.70 19.10 18.65 18.85 0.25 1.34% 18.75 2 18.85 18 10.41
2012-09-13 1536 1627971 542 31171193 18.95 19.30 18.80 19.25 0.40 2.12% 19.20 7 19.25 59 10.64
2012-09-14 1536 2522538 708 49277188 19.50 19.70 19.25 19.60 0.35 1.82% 19.60 14 19.65 87 10.83
2012-09-17 1536 1008267 341 19645579 19.75 19.75 19.30 19.50 0.10 -0.51% 19.45 23 19.50 1 10.77
2012-09-18 1536 1179056 476 22472456 19.35 19.50 18.80 18.90 0.60 -3.08% 18.90 6 19.00 22 10.44
2012-09-19 1536 829713 326 15658075 18.90 19.10 18.50 19.00 0.10 0.53% 19.00 11 19.10 37 10.50
2012-09-20 1536 1182287 407 22067366 18.80 19.10 18.50 18.70 0.30 -1.58% 18.70 14 18.75 1 10.33
2012-09-21 1536 644000 242 12031600 18.70 18.85 18.55 18.70 0.00 0% 18.70 83 18.75 6 10.33
2012-09-24 1536 608003 229 11426405 18.75 18.90 18.65 18.80 0.10 0.53% 18.80 1 18.85 24 10.39
2012-09-25 1536 1162130 411 21376259 18.80 18.85 18.05 18.10 0.70 -3.72% 18.05 28 18.10 4 10.00
2012-09-26 1536 1226726 326 21864898 18.00 18.05 17.70 17.85 0.25 -1.38% 17.80 56 17.85 3 9.86
2012-09-27 1536 506007 221 9145876 17.85 18.20 17.85 18.10 0.25 1.4% 18.10 17 18.15 10 10.00
2012-09-28 1536 451000 156 8209950 18.15 18.35 18.10 18.15 0.05 0.28% 18.15 3 18.20 13 10.03
2012-10-01 1536 324295 132 5900623 18.15 18.30 18.05 18.15 0.00 0% 18.10 47 18.15 1 10.03
2012-10-02 1536 313738 128 5765967 18.20 18.50 18.20 18.35 0.20 1.1% 18.35 7 18.40 2 10.14
2012-10-03 1536 354522 154 6511473 18.40 18.55 18.15 18.30 0.05 -0.27% 18.30 5 18.35 15 10.11
2012-10-04 1536 901367 307 16155488 18.30 18.30 17.70 17.70 0.60 -3.28% 17.70 73 17.75 5 9.78
2012-10-05 1536 542103 166 9760654 17.70 18.30 17.70 18.00 0.30 1.69% 18.00 17 18.05 4 9.94
2012-10-08 1536 310109 129 5519967 17.90 17.90 17.70 17.70 0.30 -1.67% 17.70 14 17.75 11 9.78
2012-10-09 1536 459000 166 8203850 17.70 18.10 17.70 17.75 0.05 0.28% 17.75 20 17.80 1 9.81
2012-10-11 1536 460065 203 8054022 17.65 17.65 17.30 17.50 0.25 -1.41% 17.50 26 17.55 6 9.67
2012-10-12 1536 499431 213 8900128 17.50 18.05 17.50 17.80 0.30 1.71% 17.80 2 17.85 28 9.83
2012-10-15 1536 1779421 710 32965945 17.90 18.85 17.90 18.50 0.70 3.93% 18.45 16 18.50 3 10.22
2012-10-16 1536 1026650 417 19196822 18.70 18.90 18.50 18.75 0.25 1.35% 18.60 40 18.75 7 10.36
2012-10-17 1536 945351 300 17696448 19.05 19.10 18.55 18.75 0.00 0% 18.65 4 18.75 33 10.36
2012-10-18 1536 528326 176 9709831 18.75 18.75 18.10 18.35 0.40 -2.13% 18.30 21 18.35 6 10.14
2012-10-19 1536 267174 94 4885034 18.40 18.45 18.15 18.30 0.05 -0.27% 18.25 19 18.35 14 10.11
2012-10-22 1536 343050 139 6153852 17.95 18.10 17.85 17.90 0.40 -2.19% 17.90 36 18.05 24 9.89
2012-10-23 1536 815506 249 14444605 17.90 18.00 17.50 17.80 0.10 -0.56% 17.65 1 17.80 12 9.83
2012-10-24 1536 340004 137 6034620 17.60 17.95 17.60 17.75 0.05 -0.28% 17.75 55 17.85 1 9.81
2012-10-25 1536 460000 165 8111750 17.85 17.85 17.45 17.75 0.00 0% 17.70 10 17.75 5 9.81
2012-10-26 1536 868239 265 14985182 17.70 17.80 17.10 17.40 0.35 -1.97% 17.30 9 17.40 18 9.61
2012-10-29 1536 972500 249 16397748 17.30 17.30 16.70 16.70 0.70 -4.02% 16.70 98 16.80 16 9.23
2012-10-30 1536 515081 151 8713927 16.80 17.00 16.80 17.00 0.30 1.8% 17.00 20 17.10 15 9.39
2012-10-31 1536 510000 149 8746900 17.05 17.45 16.90 17.40 0.40 2.35% 17.20 5 17.40 8 9.61
2012-11-01 1536 353000 153 6113050 17.70 17.70 17.00 17.20 0.20 -1.15% 17.20 21 17.25 9 10.55
2012-11-02 1536 278500 123 4832500 17.35 17.50 17.20 17.20 0.00 0% 17.20 15 17.30 8 10.55
2012-11-05 1536 247510 98 4179142 17.20 17.20 16.80 16.85 0.35 -2.03% 16.80 12 16.85 7 10.34
2012-11-06 1536 298000 113 5000200 16.85 16.95 16.65 16.95 0.10 0.59% 16.90 3 16.95 21 10.40
2012-11-07 1536 338743 145 5816279 17.00 17.30 17.00 17.30 0.35 2.06% 17.25 103 17.30 106 10.61
2012-11-08 1536 88872 49 1509934 16.85 17.10 16.85 17.05 0.25 -1.45% 17.00 18 17.05 4 10.46
2012-11-09 1536 238168 105 4089572 17.05 17.30 16.90 17.20 0.15 0.88% 17.20 14 17.25 1 10.55
2012-11-12 1536 677161 246 11433852 17.20 17.20 16.65 16.95 0.25 -1.45% 16.90 11 16.95 6 10.40
2012-11-13 1536 247000 98 4139250 16.95 16.95 16.70 16.70 0.25 -1.47% 16.70 4 16.75 11 10.25
2012-11-14 1536 365057 131 6053651 16.50 16.70 16.50 16.55 0.15 -0.9% 16.55 10 16.60 21 10.15
2012-11-15 1536 227001 83 3752816 16.55 16.65 16.45 16.55 0.00 0% 16.55 18 16.60 3 10.15
2012-11-16 1536 250000 103 4135550 16.55 16.90 16.40 16.50 0.05 -0.3% 16.50 2 16.60 4 10.12
2012-11-19 1536 782267 191 12725025 16.50 16.60 16.05 16.30 0.20 -1.21% 16.15 16 16.30 16 10.00
2012-11-20 1536 209001 68 3404716 16.30 16.70 16.15 16.15 0.15 -0.92% 16.10 35 16.15 7 9.91
2012-11-21 1536 661325 136 10598582 16.15 16.20 15.85 16.20 0.05 0.31% 16.10 9 16.20 3 9.94
2012-11-22 1536 167075 69 2713214 16.20 16.30 16.20 16.20 0.00 0% 16.20 6 16.25 1 9.94
2012-11-23 1536 186102 91 3061292 16.20 16.55 16.20 16.50 0.30 1.85% 16.50 15 16.55 8 10.12
2012-11-26 1536 244000 98 4035500 16.80 16.80 16.35 16.35 0.15 -0.91% 16.30 21 16.50 1 10.03
2012-11-27 1536 289400 104 4745860 16.45 16.75 16.30 16.35 0.00 0% 16.35 129 16.40 1 10.03
2012-11-28 1536 180742 73 2962242 16.50 16.50 16.35 16.40 0.05 0.31% 16.40 8 16.45 22 10.06
2012-11-29 1536 485213 198 8195276 16.80 17.10 16.70 16.75 0.35 2.13% 16.75 2 16.80 23 10.28
2012-11-30 1536 790812 384 13734655 17.50 17.50 17.20 17.35 0.60 3.58% 17.25 27 17.35 11 10.64
2012-12-03 1536 388227 188 6686281 17.50 17.50 17.05 17.20 0.15 -0.86% 17.10 5 17.20 4 10.55
2012-12-04 1536 288237 142 4949099 17.20 17.30 17.05 17.30 0.10 0.58% 17.25 2 17.30 6 10.61
2012-12-05 1536 277034 131 4790537 17.30 17.40 17.20 17.30 0.00 0% 17.30 20 17.35 20 10.61
2012-12-06 1536 194000 102 3356550 17.30 17.45 17.20 17.25 0.05 -0.29% 17.25 4 17.30 25 10.58
2012-12-07 1536 126963 67 2182365 17.30 17.30 17.05 17.25 0.00 0% 17.15 5 17.25 52 10.58
2012-12-10 1536 726001 242 12335666 17.40 17.55 16.65 16.85 0.40 -2.32% 16.80 2 16.85 6 10.34
2012-12-11 1536 479621 165 7957884 16.95 16.95 16.40 16.60 0.25 -1.48% 16.60 19 16.65 6 10.18
2012-12-12 1536 342963 145 5712185 16.70 16.75 16.50 16.65 0.05 0.3% 16.65 4 16.70 3 10.21
2012-12-13 1536 396171 151 6579629 16.65 16.75 16.50 16.65 0.00 0% 16.60 12 16.65 10 10.21
2012-12-14 1536 410658 129 6778640 16.65 16.65 16.45 16.45 0.20 -1.2% 16.45 53 16.60 1 10.09
2012-12-17 1536 514085 186 8601568 16.45 17.00 16.45 16.80 0.35 2.13% 16.75 32 16.80 5 10.31
2012-12-18 1536 591062 196 10108813 17.00 17.25 16.85 17.15 0.35 2.08% 17.15 14 17.20 25 10.52
2012-12-19 1536 471054 178 8131823 17.50 17.50 17.10 17.20 0.05 0.29% 17.15 34 17.20 17 10.55
2012-12-20 1536 380001 114 6453417 17.05 17.10 16.90 16.90 0.30 -1.74% 16.85 35 16.90 7 10.37
2012-12-21 1536 320020 105 5347081 17.00 17.05 16.60 16.60 0.30 -1.78% 16.60 20 16.75 10 10.18
2012-12-22 1536 175001 81 2906466 16.60 16.75 16.55 16.60 0.00 0% 16.55 47 16.60 1 10.18
2012-12-24 1536 260255 117 4384908 16.60 17.00 16.60 16.85 0.25 1.51% 16.85 9 16.90 3 10.34
2012-12-25 1536 253300 104 4254459 17.00 17.00 16.70 16.85 0.00 0% 16.80 5 16.85 9 10.34
2012-12-26 1536 275488 100 4650936 16.95 17.00 16.80 16.90 0.05 0.3% 16.85 54 16.90 3 10.37
2012-12-27 1536 454844 162 7787589 16.90 17.30 16.90 17.15 0.25 1.48% 17.10 39 17.15 37 10.52
2012-12-28 1536 605649 232 10439362 17.30 17.40 17.15 17.30 0.15 0.87% 17.25 17 17.30 6 10.61