華新(1605)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　8.53
0
0%		8.65
0.12
1.41%		8.90
0.25
2.89%		8.98
0.08
0.9%		8.84
-0.14
-1.56%		 　8.80
-0.04
-0.45%		8.94
0.14
1.59%		8.96
0.02
0.22%		8.96
0
0%		8.75
-0.21
-2.34%		 　8.76
0.01
0.11%		9.06
0.3
3.42%		9.30
0.24
2.65%		 　　　　　　　　　　9.92
0.62
6.67%		10.45
0.53
5.34%		9.07
2 月10.40
-0.05
-0.48%		10.65
0.25
2.4%		10.75
0.1
0.94%		11.00
0.25
2.33%		 10.45
-0.55
-5%		10.40
-0.05
-0.48%		10.60
0.2
1.92%		10.80
0.2
1.89%		10.65
-0.15
-1.39%		 　11.30
0.65
6.1%		10.95
-0.35
-3.1%		11.15
0.2
1.83%		10.70
-0.45
-4.04%		10.75
0.05
0.47%		 　11.00
0.25
2.33%		10.75
-0.25
-2.27%		11.05
0.3
2.79%		11.05
0
0%		10.95
-0.1
-0.9%		 　　　11.45
0.5
4.57%		 10.91
3 月11.30
-0.15
-1.31%		11.40
0.1
0.88%		11.30
-0.1
-0.88%		 11.00
-0.3
-2.65%		10.85
-0.15
-1.36%		10.50
-0.35
-3.23%		10.55
0.05
0.48%		10.60
0.05
0.47%		 　10.45
-0.15
-1.42%		10.65
0.2
1.91%		10.70
0.05
0.47%		10.75
0.05
0.47%		10.65
-0.1
-0.93%		 　10.50
-0.15
-1.41%		10.50
0
0%		10.45
-0.05
-0.48%		10.60
0.15
1.44%		10.60
0
0%		 　10.00
-0.6
-5.66%		9.75
-0.25
-2.5%		9.73
-0.02
-0.21%		9.15
-0.58
-5.96%		9.36
0.21
2.3%		 10.45
4 月　9.23
-0.13
-1.39%		9.03
-0.2
-2.17%		 8.85
-0.18
-1.99%		9.10
0.25
2.82%		 　8.83
-0.27
-2.97%		8.94
0.11
1.25%		8.86
-0.08
-0.89%		8.86
0
0%		9.14
0.28
3.16%		 　9.07
-0.07
-0.77%		8.82
-0.25
-2.76%		8.71
-0.11
-1.25%		8.79
0.08
0.92%		8.60
-0.19
-2.16%		 　8.42
-0.18
-2.09%		8.55
0.13
1.54%		8.62
0.07
0.82%		8.63
0.01
0.12%		8.41
-0.22
-2.55%		 　8.51
0.1
1.19%		 8.79
5 月　8.89
0.38
4.47%		8.76
-0.13
-1.46%		8.75
-0.01
-0.11%		 　8.27
-0.48
-5.49%		8.32
0.05
0.6%		8.20
-0.12
-1.44%		8.23
0.03
0.37%		8.05
-0.18
-2.19%		 　8.00
-0.05
-0.62%		7.91
-0.09
-1.13%		7.71
-0.2
-2.53%		7.88
0.17
2.2%		7.40
-0.48
-6.09%		 　7.40
0
0%		7.48
0.08
1.08%		7.32
-0.16
-2.14%		7.38
0.06
0.82%		7.48
0.1
1.36%		 　7.51
0.03
0.4%		8.03
0.52
6.92%		7.96
-0.07
-0.87%		7.88
-0.08
-1.01%		7.92
6 月7.72
-0.16
-2.03%		 　7.21
-0.51
-6.61%		7.45
0.24
3.33%		7.60
0.15
2.01%		7.68
0.08
1.05%		7.66
-0.02
-0.26%		 　7.95
0.29
3.79%		8.04
0.09
1.13%		7.96
-0.08
-1%		8.03
0.07
0.88%		8.04
0.01
0.12%		 　8.20
0.16
1.99%		8.07
-0.13
-1.59%		8.32
0.25
3.1%		8.47
0.15
1.8%		8.31
-0.16
-1.89%		 　8.11
-0.2
-2.41%		8.10
-0.01
-0.12%		8.16
0.06
0.74%		8.10
-0.06
-0.74%		8.25
0.15
1.85%		 7.98
7 月　8.30
0.05
0.61%		8.58
0.28
3.37%		8.80
0.22
2.56%		8.68
-0.12
-1.36%		8.81
0.13
1.5%		 　8.74
-0.07
-0.79%		8.63
-0.11
-1.26%		8.76
0.13
1.51%		8.77
0.01
0.11%		8.61
-0.16
-1.82%		 　8.52
-0.09
-1.05%		8.65
0.13
1.53%		8.42
-0.23
-2.66%		8.55
0.13
1.54%		8.45
-0.1
-1.17%		 　8.29
-0.16
-1.89%		8.42
0.13
1.57%		8.46
0.04
0.48%		8.30
-0.16
-1.89%		8.44
0.14
1.69%		 　8.53
0.09
1.07%		9.06
0.53
6.21%		8.57
8 月9.11
0.05
0.55%		 9.01
-0.1
-1.1%		 　9.04
0.03
0.33%		9.33
0.29
3.21%		9.37
0.04
0.43%		9.50
0.13
1.39%		9.51
0.01
0.11%		 　9.44
-0.07
-0.74%		9.71
0.27
2.86%		9.70
-0.01
-0.1%		10.00
0.3
3.09%		9.95
-0.05
-0.5%		 　9.60
-0.35
-3.52%		9.78
0.18
1.88%		9.76
-0.02
-0.2%		9.79
0.03
0.31%		9.74
-0.05
-0.51%		 　9.68
-0.06
-0.62%		9.39
-0.29
-3%		9.63
0.24
2.56%		9.58
-0.05
-0.52%		9.42
-0.16
-1.67%		9.51
9 月 　9.41
-0.01
-0.11%		9.42
0.01
0.11%		9.21
-0.21
-2.23%		9.01
-0.2
-2.17%		9.13
0.12
1.33%		 　9.22
0.09
0.99%		9.32
0.1
1.08%		9.74
0.42
4.51%		10.25
0.51
5.24%		10.40
0.15
1.46%		 　10.65
0.25
2.4%		10.45
-0.2
-1.88%		10.70
0.25
2.39%		10.55
-0.15
-1.4%		10.75
0.2
1.9%		 　10.40
-0.35
-3.26%		10.30
-0.1
-0.96%		10.20
-0.1
-0.97%		10.30
0.1
0.98%		10.25
-0.05
-0.49%		 9.99
10 月10.10
-0.15
-1.46%		10.30
0.2
1.98%		10.15
-0.15
-1.46%		10.10
-0.05
-0.49%		10.00
-0.1
-0.99%		 　9.99
-0.01
-0.1%		10.15
0.16
1.6%		 9.65
-0.5
-4.93%		9.41
-0.24
-2.49%		 　9.56
0.15
1.59%		9.64
0.08
0.84%		9.54
-0.1
-1.04%		9.63
0.09
0.94%		9.47
-0.16
-1.66%		 　9.24
-0.23
-2.43%		9.10
-0.14
-1.52%		8.91
-0.19
-2.09%		8.67
-0.24
-2.69%		8.15
-0.52
-6%		 　7.88
-0.27
-3.31%		8.15
0.27
3.43%		8.00
-0.15
-1.84%		9.34
11 月8.00
0
0%		7.93
-0.07
-0.88%		 　7.80
-0.13
-1.64%		8.05
0.25
3.21%		8.28
0.23
2.86%		8.15
-0.13
-1.57%		8.30
0.15
1.84%		 　8.22
-0.08
-0.96%		8.10
-0.12
-1.46%		8.05
-0.05
-0.62%		8.15
0.1
1.24%		8.00
-0.15
-1.84%		 　7.91
-0.09
-1.13%		7.91
0
0%		7.84
-0.07
-0.88%		7.91
0.07
0.89%		8.18
0.27
3.41%		 　8.38
0.2
2.44%		8.69
0.31
3.7%		8.79
0.1
1.15%		8.90
0.11
1.25%		9.12
0.22
2.47%		 8.22
12 月　　8.96
-0.16
-1.75%		9.05
0.09
1%		9.40
0.35
3.87%		9.48
0.08
0.85%		9.36
-0.12
-1.27%		 　9.48
0.12
1.28%		9.58
0.1
1.05%		9.95
0.37
3.86%		9.92
-0.03
-0.3%		9.70
-0.22
-2.22%		 　9.86
0.16
1.65%		9.89
0.03
0.3%		9.89
0
0%		9.72
-0.17
-1.72%		9.36
-0.36
-3.7%		9.42
0.06
0.64%		 9.47
0.05
0.53%		9.75
0.28
2.96%		10.10
0.35
3.59%		9.87
-0.23
-2.28%		9.92
0.05
0.51%		　　　9.62

說明:最高漲幅:6.92%最低跌幅:-6.61% 最高價:11.45最低價:7.21平均價:9.2,灰色底表示週末,漲144天(25.33)元,跌154天(-27.05)元,平盤11天
7%=3,6%=3,5%=5,4%=8,3%=19,2%=38,1%=46,0%=33,-0%=2,-1%=4,-2%=5,-3%=6,-4%=17,-5%=18,-6%=40,-7%=62,

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 1605 5043873 1285 43393911 8.71 8.76 8.53 8.53 0.19 0% 8.53 84 8.55 17 14.71
2012-01-03 1605 8274125 2951 71831042 8.60 8.74 8.60 8.65 0.12 1.41% 8.65 176 8.68 43 14.91
2012-01-04 1605 13099499 4976 116458896 8.80 8.96 8.77 8.90 0.25 2.89% 8.89 2 8.90 172 15.34
2012-01-05 1605 9736185 4316 86822014 8.90 8.99 8.83 8.98 0.08 0.9% 8.97 3 8.98 21 15.48
2012-01-06 1605 9463500 3196 83731477 8.98 8.98 8.79 8.84 0.14 -1.56% 8.83 102 8.84 113 15.24
2012-01-09 1605 9801512 3956 86942056 8.85 8.97 8.79 8.80 0.04 -0.45% 8.79 168 8.80 27 15.17
2012-01-10 1605 12573353 5665 112485773 8.92 8.99 8.90 8.94 0.14 1.59% 8.93 21 8.94 12 15.41
2012-01-11 1605 8712384 3022 78391233 9.01 9.08 8.96 8.96 0.02 0.22% 8.96 70 8.98 82 15.45
2012-01-12 1605 8034988 3874 71982450 9.00 9.04 8.91 8.96 0.00 0% 8.95 127 8.96 448 15.45
2012-01-13 1605 12398337 5585 110117083 9.00 9.03 8.71 8.75 0.21 -2.34% 8.74 6 8.75 15 15.09
2012-01-16 1605 6614374 3635 58401421 8.95 8.95 8.75 8.76 0.01 0.11% 8.76 178 8.77 9 15.10
2012-01-17 1605 12338889 2206 110870570 8.85 9.06 8.81 9.06 0.30 3.42% 9.05 17 9.06 9 15.62
2012-01-18 1605 18591450 3643 171920908 9.12 9.36 9.10 9.30 0.24 2.65% 9.29 10 9.30 301 16.03
2012-01-30 1605 24849391 5840 245638224 9.70 9.95 9.70 9.92 0.62 6.67% 9.91 28 9.92 85 17.10
2012-01-31 1605 22404245 4335 228290892 9.92 10.45 9.82 10.45 0.53 5.34% 10.40 357 10.45 304 18.02
2012-02-01 1605 15286312 2757 158883102 10.45 10.55 10.25 10.40 0.05 -0.48% 10.40 145 10.45 523 17.93
2012-02-02 1605 17370420 3124 184565533 10.45 10.80 10.45 10.65 0.25 2.4% 10.60 527 10.65 758 18.36
2012-02-03 1605 11893583 3276 126635891 10.80 10.80 10.50 10.75 0.10 0.94% 10.70 105 10.75 206 18.53
2012-02-04 1605 17440445 3928 189312004 10.90 11.05 10.65 11.00 0.25 2.33% 10.95 20 11.00 41 18.97
2012-02-06 1605 14279879 2550 152545382 11.00 11.00 10.45 10.45 0.55 -5% 10.45 315 10.50 35 18.02
2012-02-07 1605 12047445 2426 126344595 10.45 10.65 10.35 10.40 0.05 -0.48% 10.40 625 10.45 230 17.93
2012-02-08 1605 11283348 2078 119113843 10.60 10.65 10.45 10.60 0.20 1.92% 10.55 548 10.60 850 18.28
2012-02-09 1605 15021371 3963 161489588 10.60 10.95 10.60 10.80 0.20 1.89% 10.75 247 10.80 214 18.62
2012-02-10 1605 9353580 1741 100495933 10.80 10.90 10.60 10.65 0.15 -1.39% 10.65 116 10.70 141 18.36
2012-02-13 1605 30698013 5738 339642709 10.65 11.35 10.60 11.30 0.65 6.1% 11.25 51 11.30 860 19.48
2012-02-14 1605 25176172 4494 283959357 11.40 11.60 10.95 10.95 0.35 -3.1% 10.95 522 11.00 73 18.88
2012-02-15 1605 16776622 3497 186067883 10.95 11.25 10.95 11.15 0.20 1.83% 11.15 130 11.20 564 19.22
2012-02-16 1605 15486222 3130 169709992 11.00 11.25 10.65 10.70 0.45 -4.04% 10.70 117 10.75 146 18.45
2012-02-17 1605 12054576 2565 130530589 10.90 11.10 10.65 10.75 0.05 0.47% 10.75 60 10.80 106 18.53
2012-02-20 1605 12560221 2550 138980433 10.90 11.20 10.90 11.00 0.25 2.33% 11.00 224 11.05 255 18.97
2012-02-21 1605 9483122 1896 103209391 11.05 11.10 10.75 10.75 0.25 -2.27% 10.75 339 10.80 2 18.53
2012-02-22 1605 14186451 2859 156149763 10.75 11.15 10.75 11.05 0.30 2.79% 11.00 250 11.05 18 19.05
2012-02-23 1605 16340432 2992 183185352 11.05 11.40 11.00 11.05 0.00 0% 11.00 585 11.05 68 19.05
2012-02-24 1605 8412743 1918 92773831 11.15 11.20 10.95 10.95 0.10 -0.9% 10.95 390 11.00 28 18.88
2012-02-29 1605 23937356 5015 271344540 11.10 11.60 11.00 11.45 0.50 4.57% 11.40 107 11.45 450 19.74
2012-03-01 1605 12542310 2432 142377120 11.45 11.50 11.25 11.30 0.15 -1.31% 11.25 867 11.30 110 19.48
2012-03-02 1605 8342282 1581 94846034 11.35 11.45 11.30 11.40 0.10 0.88% 11.35 445 11.40 957 19.66
2012-03-03 1605 5463966 1055 61835708 11.35 11.40 11.25 11.30 0.10 -0.88% 11.30 149 11.35 234 19.48
2012-03-05 1605 10824557 2106 120163035 11.30 11.35 10.95 11.00 0.30 -2.65% 10.95 216 11.00 244 18.97
2012-03-06 1605 17642187 3184 190264304 11.00 11.15 10.60 10.85 0.15 -1.36% 10.80 279 10.85 383 18.71
2012-03-07 1605 12312689 2455 130808375 10.50 10.80 10.45 10.50 0.35 -3.23% 10.50 1170 10.55 5 18.10
2012-03-08 1605 8136763 2101 86357525 10.65 10.70 10.55 10.55 0.05 0.48% 10.55 602 10.60 250 18.19
2012-03-09 1605 7679078 1852 81678498 10.65 10.75 10.55 10.60 0.05 0.47% 10.60 457 10.65 159 18.28
2012-03-12 1605 5376113 1321 56647265 10.60 10.70 10.45 10.45 0.15 -1.42% 10.40 786 10.45 157 18.02
2012-03-13 1605 11567849 2645 123584784 10.60 10.75 10.55 10.65 0.20 1.91% 10.65 50 10.70 432 18.36
2012-03-14 1605 10588264 2527 113989330 10.85 10.90 10.65 10.70 0.05 0.47% 10.70 118 10.75 377 18.45
2012-03-15 1605 6091636 1119 65154583 10.70 10.75 10.60 10.75 0.05 0.47% 10.70 122 10.75 121 18.53
2012-03-16 1605 5446249 851 58419131 10.75 10.85 10.65 10.65 0.10 -0.93% 10.65 1516 10.70 285 18.36
2012-03-19 1605 4808541 874 50912669 10.70 10.75 10.50 10.50 0.15 -1.41% 10.50 1065 10.55 60 18.10
2012-03-20 1605 5347017 982 56241565 10.50 10.60 10.45 10.50 0.00 0% 10.50 560 10.55 295 18.10
2012-03-21 1605 5305295 1282 55539357 10.50 10.55 10.35 10.45 0.05 -0.48% 10.45 147 10.50 142 18.02
2012-03-22 1605 4718271 945 49826540 10.50 10.60 10.50 10.60 0.15 1.44% 10.55 600 10.60 333 18.28
2012-03-23 1605 4004199 1023 42244473 10.50 10.60 10.50 10.60 0.00 0% 10.55 67 10.60 372 18.28
2012-03-26 1605 21673512 4387 218651382 10.30 10.30 10.00 10.00 0.60 -5.66% 10.00 2004 10.05 630 17.24
2012-03-27 1605 18240772 3840 179287473 10.05 10.10 9.70 9.75 0.25 -2.5% 9.74 37 9.75 47 0.00
2012-03-28 1605 7581282 1637 74146301 9.75 9.92 9.71 9.73 0.02 -0.21% 9.73 6 9.74 227 0.00
2012-03-29 1605 18819356 3396 174487061 9.60 9.70 9.05 9.15 0.58 -5.96% 9.14 35 9.15 46 0.00
2012-03-30 1605 8804257 1982 81506422 9.10 9.36 9.05 9.36 0.21 2.3% 9.35 100 9.36 54 0.00
2012-04-02 1605 4604923 1103 42551164 9.30 9.35 9.15 9.23 0.13 -1.39% 9.22 117 9.23 66 0.00
2012-04-03 1605 7498012 1977 67963482 9.30 9.30 8.95 9.03 0.20 -2.17% 9.03 76 9.04 2 0.00
2012-04-05 1605 7295413 1800 64156614 8.80 8.93 8.66 8.85 0.18 -1.99% 8.85 88 8.87 9 0.00
2012-04-06 1605 7369448 2267 66299110 8.88 9.14 8.84 9.10 0.25 2.82% 9.08 25 9.10 90 0.00
2012-04-09 1605 4692459 1195 41586654 8.88 8.97 8.80 8.83 0.27 -2.97% 8.83 18 8.84 21 0.00
2012-04-10 1605 3861164 1041 34616013 8.97 9.05 8.90 8.94 0.11 1.25% 8.93 48 8.94 2 0.00
2012-04-11 1605 5000538 1459 44373363 8.90 8.92 8.80 8.86 0.08 -0.89% 8.86 158 8.87 8 0.00
2012-04-12 1605 5668905 1866 50289752 8.86 8.94 8.80 8.86 0.00 0% 8.86 51 8.88 167 0.00
2012-04-13 1605 7849915 2114 71381831 9.00 9.15 8.98 9.14 0.28 3.16% 9.12 8 9.14 11 0.00
2012-04-16 1605 5896346 2027 53664444 9.05 9.16 9.01 9.07 0.07 -0.77% 9.07 20 9.10 1 0.00
2012-04-17 1605 9685133 3203 86601301 9.09 9.09 8.82 8.82 0.25 -2.76% 8.82 148 8.84 38 0.00
2012-04-18 1605 6565309 1327 57951614 8.91 8.93 8.71 8.71 0.11 -1.25% 8.71 160 8.74 1 0.00
2012-04-19 1605 3754797 903 32917997 8.78 8.84 8.67 8.79 0.08 0.92% 8.78 2 8.79 28 0.00
2012-04-20 1605 5740061 1335 49833927 8.79 8.80 8.60 8.60 0.19 -2.16% 8.60 167 8.61 4 0.00
2012-04-23 1605 6608327 1449 55984591 8.60 8.65 8.41 8.42 0.18 -2.09% 8.42 47 8.43 2 0.00
2012-04-24 1605 5119994 1317 43766885 8.40 8.70 8.39 8.55 0.13 1.54% 8.55 77 8.58 10 0.00
2012-04-25 1605 3192740 725 27598415 8.70 8.70 8.60 8.62 0.07 0.82% 8.62 35 8.63 45 0.00
2012-04-26 1605 3432253 777 29626189 8.70 8.70 8.57 8.63 0.01 0.12% 8.62 15 8.63 45 0.00
2012-04-27 1605 5928455 1551 50420088 8.73 8.73 8.41 8.41 0.22 -2.55% 8.41 289 8.42 10 0.00
2012-04-30 1605 3811703 1064 32423423 8.41 8.56 8.41 8.51 0.10 1.19% 8.51 49 8.52 51 0.00
2012-05-02 1605 7722137 2031 67864230 8.58 8.90 8.53 8.89 0.38 4.47% 8.87 2 8.89 1 0.00
2012-05-03 1605 6841491 1853 60403548 8.89 8.95 8.75 8.76 0.13 -1.46% 8.75 85 8.76 90 0.00
2012-05-04 1605 6072482 1385 53189026 8.68 8.85 8.63 8.75 0.01 -0.11% 8.75 53 8.76 169 0.00
2012-05-07 1605 20713360 3691 171507186 8.51 8.51 8.21 8.27 0.48 -5.49% 8.27 186 8.28 44 0.00
2012-05-08 1605 6334878 1804 52729735 8.25 8.38 8.25 8.32 0.05 0.6% 8.32 137 8.33 33 0.00
2012-05-09 1605 6598478 2101 54343634 8.21 8.34 8.20 8.20 0.12 -1.44% 8.20 225 8.21 113 0.00
2012-05-10 1605 3008360 832 24755530 8.20 8.29 8.20 8.23 0.03 0.37% 8.22 114 8.23 55 0.00
2012-05-11 1605 8120762 2103 65624447 8.23 8.23 8.03 8.05 0.18 -2.19% 8.05 332 8.07 87 0.00
2012-05-14 1605 4804510 1064 38553951 8.05 8.11 7.98 8.00 0.05 -0.62% 7.99 11 8.00 176 0.00
2012-05-15 1605 6277593 2544 49552342 7.94 7.95 7.84 7.91 0.09 -1.13% 7.91 1 7.92 162 0.00
2012-05-16 1605 6702584 1806 52384503 7.91 7.96 7.71 7.71 0.20 -2.53% 7.71 106 7.72 65 0.00
2012-05-17 1605 4262507 1352 33533223 7.80 7.95 7.76 7.88 0.17 2.2% 7.88 25 7.90 26 0.00
2012-05-18 1605 13141673 3186 99815571 7.73 7.74 7.40 7.40 0.48 -6.09% 7.40 326 7.41 44 0.00
2012-05-21 1605 5865835 2065 43599607 7.33 7.53 7.32 7.40 0.00 0% 7.40 98 7.42 2 0.00
2012-05-22 1605 5422009 2093 40524703 7.53 7.55 7.45 7.48 0.08 1.08% 7.48 382 7.49 69 0.00
2012-05-23 1605 6618164 1750 48630258 7.41 7.45 7.30 7.32 0.16 -2.14% 7.31 147 7.32 163 0.00
2012-05-24 1605 5152508 1212 37966378 7.35 7.44 7.31 7.38 0.06 0.82% 7.37 10 7.38 268 0.00
2012-05-25 1605 4789535 1124 35685216 7.47 7.48 7.40 7.48 0.10 1.36% 7.48 265 7.49 148 0.00
2012-05-28 1605 3218461 783 24105766 7.48 7.55 7.42 7.51 0.03 0.4% 7.51 1 7.52 50 0.00
2012-05-29 1605 10234492 2074 80757721 7.56 8.03 7.56 8.03 0.52 6.92% 8.03 1256 0.00 0 0.00
2012-05-30 1605 10588618 2532 84241638 8.03 8.08 7.83 7.96 0.07 -0.87% 7.95 15 7.96 46 0.00
2012-05-31 1605 7648719 1766 59824194 7.80 7.88 7.72 7.88 0.08 -1.01% 7.87 3 7.88 95 0.00
2012-06-01 1605 4972340 1493 38732835 7.88 7.92 7.71 7.72 0.16 -2.03% 7.72 193 7.75 1 0.00
2012-06-04 1605 10663985 2045 77461745 7.31 7.45 7.18 7.21 0.51 -6.61% 7.21 138 7.22 1 0.00
2012-06-05 1605 8075384 1899 60394329 7.38 7.60 7.37 7.45 0.24 3.33% 7.45 12 7.47 8 0.00
2012-06-06 1605 5672205 1451 42973349 7.50 7.67 7.46 7.60 0.15 2.01% 7.60 314 7.61 227 0.00
2012-06-07 1605 6042336 1324 46459695 7.84 7.84 7.60 7.68 0.08 1.05% 7.67 3 7.68 89 0.00
2012-06-08 1605 4102628 1169 31437459 7.60 7.74 7.60 7.66 0.02 -0.26% 7.66 24 7.67 113 0.00
2012-06-11 1605 9395552 3400 74621019 7.84 8.01 7.84 7.95 0.29 3.79% 7.95 242 7.97 10 0.00
2012-06-12 1605 6835000 2063 54532750 7.82 8.04 7.79 8.04 0.09 1.13% 8.04 175 8.05 223 0.00
2012-06-13 1605 7786229 3479 62628312 8.08 8.14 7.96 7.96 0.08 -1% 7.96 214 7.97 2 0.00
2012-06-14 1605 3078415 1138 24649936 8.02 8.07 7.96 8.03 0.07 0.88% 8.02 10 8.03 1 0.00
2012-06-15 1605 6562510 1569 52843336 8.01 8.09 8.01 8.04 0.01 0.12% 8.04 58 8.07 5 0.00
2012-06-18 1605 5901997 1639 48347824 8.25 8.29 8.12 8.20 0.16 1.99% 8.19 2 8.20 71 0.00
2012-06-19 1605 4180411 991 33833414 8.20 8.20 8.05 8.07 0.13 -1.59% 8.06 21 8.07 59 0.00
2012-06-20 1605 7667923 2240 62856466 8.13 8.32 8.09 8.32 0.25 3.1% 8.28 9 8.32 320 0.00
2012-06-21 1605 11882862 3315 100657154 8.27 8.60 8.22 8.47 0.15 1.8% 8.46 94 8.47 262 0.00
2012-06-22 1605 7964809 2593 66326685 8.35 8.38 8.28 8.31 0.16 -1.89% 8.30 134 8.31 29 0.00
2012-06-25 1605 7340721 2138 59983343 8.24 8.24 8.11 8.11 0.20 -2.41% 8.11 44 8.12 232 0.00
2012-06-26 1605 6268692 1613 50682063 8.09 8.16 8.02 8.10 0.01 -0.12% 8.10 70 8.11 28 0.00
2012-06-27 1605 3383395 1364 27635803 8.09 8.21 8.07 8.16 0.06 0.74% 8.16 190 8.17 25 0.00
2012-06-28 1605 4136267 1047 33644950 8.25 8.26 8.07 8.10 0.06 -0.74% 8.09 312 8.10 67 0.00
2012-06-29 1605 7924658 2355 65136180 8.10 8.30 8.09 8.25 0.15 1.85% 8.25 137 8.26 72 0.00
2012-07-02 1605 5626853 1581 46749610 8.29 8.34 8.26 8.30 0.05 0.61% 8.30 86 8.31 11 0.00
2012-07-03 1605 11242018 2668 95777271 8.33 8.65 8.32 8.58 0.28 3.37% 8.55 1 8.58 46 0.00
2012-07-04 1605 10584118 2519 93338323 8.70 8.96 8.64 8.80 0.22 2.56% 8.80 34 8.81 65 0.00
2012-07-05 1605 5155464 1377 44950726 8.80 8.88 8.65 8.68 0.12 -1.36% 8.68 26 8.69 60 0.00
2012-07-06 1605 5921257 1513 51836122 8.68 8.81 8.68 8.81 0.13 1.5% 8.79 17 8.81 16 0.00
2012-07-09 1605 2737745 938 24001559 8.77 8.81 8.73 8.74 0.07 -0.79% 8.74 44 8.75 46 0.00
2012-07-10 1605 4461838 1279 38954749 8.76 8.87 8.63 8.63 0.11 -1.26% 8.63 194 8.65 3 0.00
2012-07-11 1605 4035285 1343 35093221 8.58 8.76 8.58 8.76 0.13 1.51% 8.72 838 8.76 231 0.00
2012-07-12 1605 10033579 2598 89126966 8.80 9.07 8.77 8.77 0.01 0.11% 8.76 230 8.77 43 0.00
2012-07-13 1605 5485760 1189 47752251 8.76 8.80 8.61 8.61 0.16 -1.82% 8.61 83 8.63 65 0.00
2012-07-16 1605 3827727 965 32839715 8.65 8.68 8.49 8.52 0.09 -1.05% 8.52 42 8.55 105 0.00
2012-07-17 1605 4844638 1168 41664442 8.52 8.68 8.50 8.65 0.13 1.53% 8.64 2 8.65 156 0.00
2012-07-18 1605 6189506 1448 52786957 8.65 8.68 8.41 8.42 0.23 -2.66% 8.41 364 8.42 23 0.00
2012-07-19 1605 5424261 1813 46227940 8.50 8.58 8.47 8.55 0.13 1.54% 8.52 38 8.55 349 0.00
2012-07-20 1605 6136258 1633 51797816 8.57 8.59 8.35 8.45 0.10 -1.17% 8.44 20 8.45 2 0.00
2012-07-23 1605 6476569 1532 53667604 8.37 8.37 8.20 8.29 0.16 -1.89% 8.27 99 8.29 72 0.00
2012-07-24 1605 5341111 1136 44475922 8.25 8.42 8.22 8.42 0.13 1.57% 8.41 18 8.42 304 0.00
2012-07-25 1605 5761447 1432 48706364 8.33 8.51 8.33 8.46 0.04 0.48% 8.43 2 8.46 140 0.00
2012-07-26 1605 8502854 1672 70926778 8.46 8.49 8.25 8.30 0.16 -1.89% 8.30 42 8.31 18 0.00
2012-07-27 1605 5308729 1312 44732290 8.38 8.46 8.37 8.44 0.14 1.69% 8.43 14 8.44 75 0.00
2012-07-30 1605 4588829 1669 39071821 8.49 8.57 8.44 8.53 0.09 1.07% 8.53 2 8.54 66 0.00
2012-07-31 1605 37173850 6410 333056243 8.59 9.11 8.54 9.06 0.53 6.21% 9.06 11 9.07 48 0.00
2012-08-01 1605 18719626 4125 171881973 9.04 9.30 9.00 9.11 0.05 0.55% 9.10 297 9.11 24 0.00
2012-08-03 1605 8715665 2135 78922965 9.12 9.20 8.97 9.01 0.10 -1.1% 9.00 721 9.01 64 0.00
2012-08-06 1605 7886975 2192 71829665 9.19 9.20 9.02 9.04 0.03 0.33% 9.04 43 9.05 20 0.00
2012-08-07 1605 15377791 3493 142644643 9.10 9.35 9.08 9.33 0.29 3.21% 9.32 54 9.33 144 0.00
2012-08-08 1605 15079035 3172 142675478 9.48 9.55 9.37 9.37 0.04 0.43% 9.37 230 9.38 171 0.00
2012-08-09 1605 11520801 2726 109388902 9.41 9.53 9.41 9.50 0.13 1.39% 9.50 157 9.51 180 0.00
2012-08-10 1605 7970269 2067 75776538 9.55 9.59 9.46 9.51 0.01 0.11% 9.50 36 9.51 3 0.00
2012-08-13 1605 5298024 1665 50236058 9.60 9.60 9.43 9.44 0.07 -0.74% 9.44 142 9.45 72 0.00
2012-08-14 1605 13536535 2994 131182185 9.51 9.80 9.51 9.71 0.27 2.86% 9.71 119 9.72 103 0.00
2012-08-15 1605 11963032 2897 114951148 9.70 9.71 9.50 9.70 0.01 -0.1% 9.68 8 9.70 979 0.00
2012-08-16 1605 19978985 3861 199071485 9.78 10.10 9.71 10.00 0.30 3.09% 9.99 30 10.00 294 0.00
2012-08-17 1605 12339936 3550 123585100 10.10 10.20 9.93 9.95 0.05 -0.5% 9.95 100 9.96 11 0.00
2012-08-20 1605 15006353 3011 145500754 9.95 9.95 9.56 9.60 0.35 -3.52% 9.60 473 9.61 4 0.00
2012-08-21 1605 8552363 1958 83696359 9.67 9.88 9.67 9.78 0.18 1.88% 9.77 23 9.78 79 0.00
2012-08-22 1605 3652680 1003 35585345 9.81 9.81 9.71 9.76 0.02 -0.2% 9.74 2 9.76 200 0.00
2012-08-23 1605 3971072 904 38814130 9.76 9.83 9.71 9.79 0.03 0.31% 9.77 63 9.79 109 0.00
2012-08-24 1605 4419198 890 42954310 9.70 9.76 9.70 9.74 0.05 -0.51% 9.73 45 9.74 97 0.00
2012-08-27 1605 5152903 1112 49940861 9.79 9.83 9.60 9.68 0.06 -0.62% 9.68 1 9.69 2 0.00
2012-08-28 1605 10986973 2105 104470525 9.61 9.70 9.39 9.39 0.29 -3% 9.39 159 9.40 222 0.00
2012-08-29 1605 7089100 1710 67747313 9.40 9.65 9.40 9.63 0.24 2.56% 9.62 46 9.63 206 0.00
2012-08-30 1605 7814424 1594 74910204 9.64 9.68 9.47 9.58 0.05 -0.52% 9.58 112 9.60 1 0.00
2012-08-31 1605 5068199 1113 48022380 9.58 9.58 9.42 9.42 0.16 -1.67% 9.42 2 9.43 2 0.00
2012-09-03 1605 3657922 1022 34587927 9.45 9.54 9.40 9.41 0.01 -0.11% 9.41 87 9.42 105 0.00
2012-09-04 1605 2799612 806 26402632 9.45 9.47 9.41 9.42 0.01 0.11% 9.42 32 9.43 59 0.00
2012-09-05 1605 9067792 2100 83755273 9.39 9.39 9.17 9.21 0.21 -2.23% 9.21 135 9.22 30 0.00
2012-09-06 1605 9523102 2191 86732478 9.21 9.28 9.01 9.01 0.20 -2.17% 9.01 428 9.02 10 0.00
2012-09-07 1605 5535844 1320 50690912 9.20 9.21 9.12 9.13 0.12 1.33% 9.13 33 9.15 8 0.00
2012-09-10 1605 4456351 1115 41312136 9.16 9.34 9.15 9.22 0.09 0.99% 9.22 31 9.23 4 0.00
2012-09-11 1605 6161075 1582 57615135 9.30 9.44 9.26 9.32 0.10 1.08% 9.31 56 9.32 52 0.00
2012-09-12 1605 16077076 3406 154046299 9.40 9.79 9.36 9.74 0.42 4.51% 9.74 59 9.75 163 0.00
2012-09-13 1605 40771554 8194 417627274 10.00 10.40 9.95 10.25 0.51 5.24% 10.25 437 10.30 1342 0.00
2012-09-14 1605 22248499 4499 232325141 10.50 10.65 10.25 10.40 0.15 1.46% 10.35 222 10.40 295 0.00
2012-09-17 1605 19265814 3760 205611838 10.50 10.85 10.45 10.65 0.25 2.4% 10.60 363 10.65 364 0.00
2012-09-18 1605 9063674 2167 94607048 10.60 10.60 10.35 10.45 0.20 -1.88% 10.40 336 10.45 228 0.00
2012-09-19 1605 12793035 2673 136028348 10.50 10.75 10.45 10.70 0.25 2.39% 10.65 26 10.70 54 0.00
2012-09-20 1605 10190311 2203 108478407 10.70 10.80 10.50 10.55 0.15 -1.4% 10.55 564 10.60 24 0.00
2012-09-21 1605 13272311 2730 142819664 10.60 10.95 10.60 10.75 0.20 1.9% 10.75 111 10.80 1216 0.00
2012-09-24 1605 16256360 2993 169544106 10.75 10.75 10.30 10.40 0.35 -3.26% 10.40 167 10.45 454 0.00
2012-09-25 1605 10391981 2261 107966695 10.40 10.55 10.25 10.30 0.10 -0.96% 10.30 683 10.35 130 0.00
2012-09-26 1605 10285674 2040 105560530 10.20 10.40 10.15 10.20 0.10 -0.97% 10.20 800 10.25 54 0.00
2012-09-27 1605 8645381 2446 88857756 10.15 10.35 10.15 10.30 0.10 0.98% 10.30 407 10.35 158 0.00
2012-09-28 1605 6393335 1167 65547808 10.30 10.45 10.15 10.25 0.05 -0.49% 10.25 75 10.30 693 0.00
2012-10-01 1605 6350805 1117 64741826 10.20 10.30 10.10 10.10 0.15 -1.46% 10.10 794 10.15 308 0.00
2012-10-02 1605 9856104 2685 101419152 10.25 10.40 10.15 10.30 0.20 1.98% 10.25 406 10.30 334 0.00
2012-10-03 1605 5307519 1099 54185472 10.30 10.30 10.15 10.15 0.15 -1.46% 10.15 812 10.20 114 0.00
2012-10-04 1605 6503853 1366 65765202 10.25 10.25 10.05 10.10 0.05 -0.49% 10.10 235 10.15 558 0.00
2012-10-05 1605 5449214 1167 55117999 10.10 10.25 10.00 10.00 0.10 -0.99% 10.00 1561 10.05 1 0.00
2012-10-08 1605 5142451 2193 51570369 10.05 10.10 9.99 9.99 0.01 -0.1% 9.99 22 10.00 17 0.00
2012-10-09 1605 8672280 1992 87918467 10.00 10.25 10.00 10.15 0.16 1.6% 10.15 294 10.20 277 0.00
2012-10-11 1605 10211477 2494 100242599 10.00 10.00 9.63 9.65 0.50 -4.93% 9.65 140 9.66 2 0.00
2012-10-12 1605 14324487 3258 135455174 9.65 9.80 9.24 9.41 0.24 -2.49% 9.40 144 9.41 9 0.00
2012-10-15 1605 6177621 1648 58665181 9.41 9.57 9.41 9.56 0.15 1.59% 9.55 6 9.56 172 0.00
2012-10-16 1605 6273980 1884 60602816 9.67 9.74 9.59 9.64 0.08 0.84% 9.63 60 9.64 2 0.00
2012-10-17 1605 5717308 1541 54984280 9.73 9.73 9.53 9.54 0.10 -1.04% 9.54 314 9.55 16 0.00
2012-10-18 1605 3106236 1137 29834098 9.60 9.69 9.54 9.63 0.09 0.94% 9.61 3 9.63 69 0.00
2012-10-19 1605 3880604 1261 37038049 9.67 9.67 9.47 9.47 0.16 -1.66% 9.47 41 9.48 6 0.00
2012-10-22 1605 6064186 1626 56050584 9.25 9.29 9.21 9.24 0.23 -2.43% 9.24 42 9.25 11 0.00
2012-10-23 1605 6729862 1711 61616787 9.24 9.29 9.06 9.10 0.14 -1.52% 9.10 81 9.11 98 0.00
2012-10-24 1605 8829126 2225 79162766 9.00 9.05 8.91 8.91 0.19 -2.09% 8.91 62 8.92 32 0.00
2012-10-25 1605 10885771 2455 95657831 9.04 9.04 8.66 8.67 0.24 -2.69% 8.67 103 8.69 45 0.00
2012-10-26 1605 17910789 3026 149163567 8.67 8.75 8.08 8.15 0.52 -6% 8.15 68 8.16 293 0.00
2012-10-29 1605 14358617 2755 113635673 8.15 8.15 7.86 7.88 0.27 -3.31% 7.88 5 7.89 36 0.00
2012-10-30 1605 10202669 2131 83164414 8.05 8.22 8.00 8.15 0.27 3.43% 8.15 219 8.16 76 0.00
2012-10-31 1605 5484823 1490 44214952 8.19 8.19 8.00 8.00 0.15 -1.84% 8.00 19 8.01 75 0.00
2012-11-01 1605 11072685 2578 86838994 7.90 8.06 7.68 8.00 0.00 0% 7.99 506 8.00 108 0.00
2012-11-02 1605 7619072 1716 61248591 8.10 8.17 7.93 7.93 0.07 -0.88% 7.93 198 7.95 76 0.00
2012-11-05 1605 5146874 1566 40286333 7.93 7.95 7.77 7.80 0.13 -1.64% 7.80 24 7.81 105 0.00
2012-11-06 1605 4761040 1640 37771285 7.80 8.05 7.80 8.05 0.25 3.21% 8.04 234 8.05 89 0.00
2012-11-07 1605 7919222 2228 64547088 8.10 8.29 8.00 8.28 0.23 2.86% 8.28 153 8.29 131 0.00
2012-11-08 1605 7076201 2019 57364144 8.05 8.15 8.05 8.15 0.13 -1.57% 8.13 10 8.15 161 0.00
2012-11-09 1605 6523647 2145 53344669 8.02 8.33 8.00 8.30 0.15 1.84% 8.30 26 8.31 8 0.00
2012-11-12 1605 3780976 1379 31168787 8.30 8.30 8.21 8.22 0.08 -0.96% 8.22 35 8.23 1 0.00
2012-11-13 1605 5656352 2247 45868324 8.22 8.22 8.07 8.10 0.12 -1.46% 8.10 37 8.11 5 0.00
2012-11-14 1605 2789111 939 22503204 8.10 8.14 8.03 8.05 0.05 -0.62% 8.05 90 8.06 3 0.00
2012-11-15 1605 5836166 1815 47040110 7.95 8.21 7.90 8.15 0.10 1.24% 8.14 4 8.15 9 0.00
2012-11-16 1605 7324070 1507 58974828 8.10 8.17 7.99 8.00 0.15 -1.84% 8.00 276 8.02 21 0.00
2012-11-19 1605 4419184 1053 35263067 8.02 8.10 7.91 7.91 0.09 -1.13% 7.91 95 7.92 73 0.00
2012-11-20 1605 3941814 1226 31404592 8.00 8.06 7.91 7.91 0.00 0% 7.91 76 7.92 1 0.00
2012-11-21 1605 5141129 1583 40394679 7.97 7.99 7.77 7.84 0.07 -0.88% 7.81 32 7.84 137 0.00
2012-11-22 1605 2806099 1021 22160892 7.92 7.93 7.84 7.91 0.07 0.89% 7.91 26 7.92 140 0.00
2012-11-23 1605 8272530 2622 67170665 8.00 8.20 7.97 8.18 0.27 3.41% 8.18 126 8.19 11 0.00
2012-11-26 1605 6436265 1933 53625975 8.30 8.38 8.28 8.38 0.20 2.44% 8.37 50 8.38 48 0.00
2012-11-27 1605 9854296 2983 84774683 8.38 8.69 8.37 8.69 0.31 3.7% 8.68 5 8.69 3 0.00
2012-11-28 1605 6704358 2007 58151806 8.69 8.79 8.55 8.79 0.10 1.15% 8.78 3 8.79 85 0.00
2012-11-29 1605 8737977 2644 77823961 8.83 8.98 8.83 8.90 0.11 1.25% 8.89 10 8.90 49 0.00
2012-11-30 1605 15340978 3410 138991045 8.95 9.12 8.91 9.12 0.22 2.47% 9.09 1 9.12 135 0.00
2012-12-03 1605 12083867 3832 110424879 9.16 9.32 8.96 8.96 0.16 -1.75% 8.96 223 8.99 10 0.00
2012-12-04 1605 7607978 2026 68377192 8.90 9.08 8.88 9.05 0.09 1% 9.04 7 9.05 6 0.00
2012-12-05 1605 19939853 4444 186562089 9.05 9.56 8.98 9.40 0.35 3.87% 9.40 22 9.41 12 0.00
2012-12-06 1605 10916392 2945 103528573 9.41 9.61 9.41 9.48 0.08 0.85% 9.47 15 9.48 33 0.00
2012-12-07 1605 6994951 1939 66024965 9.50 9.56 9.35 9.36 0.12 -1.27% 9.36 179 9.37 2 0.00
2012-12-10 1605 6509363 1980 61451241 9.46 9.48 9.36 9.48 0.12 1.28% 9.47 4 9.48 52 0.00
2012-12-11 1605 10138432 3082 96117461 9.48 9.59 9.35 9.58 0.10 1.05% 9.57 1 9.58 10 0.00
2012-12-12 1605 15056917 4640 147657730 9.65 9.95 9.65 9.95 0.37 3.86% 9.94 11 9.95 142 0.00
2012-12-13 1605 9311589 2495 92368279 10.00 10.00 9.84 9.92 0.03 -0.3% 9.91 71 9.92 52 0.00
2012-12-14 1605 8792723 2153 85823838 9.80 9.88 9.70 9.70 0.22 -2.22% 9.69 14 9.70 465 0.00
2012-12-17 1605 11724153 3056 115464503 9.70 9.95 9.68 9.86 0.16 1.65% 9.82 50 9.86 63 0.00
2012-12-18 1605 4527494 1627 44653377 9.82 9.91 9.81 9.89 0.03 0.3% 9.88 23 9.89 133 0.00
2012-12-19 1605 5219949 1968 51469293 9.90 9.92 9.80 9.89 0.00 0% 9.82 1 9.89 290 0.00
2012-12-20 1605 6723061 1735 65580156 9.86 9.87 9.69 9.72 0.17 -1.72% 9.71 70 9.72 114 0.00
2012-12-21 1605 9565099 2326 90873944 9.72 9.78 9.35 9.36 0.36 -3.7% 9.36 116 9.40 35 0.00
2012-12-22 1605 2599520 612 24558378 9.37 9.51 9.37 9.42 0.06 0.64% 9.42 114 9.43 1 0.00
2012-12-24 1605 3647299 1138 34659740 9.43 9.58 9.43 9.47 0.05 0.53% 9.47 86 9.48 7 0.00
2012-12-25 1605 5761164 1852 55564197 9.51 9.78 9.47 9.75 0.28 2.96% 9.75 29 9.76 39 0.00
2012-12-26 1605 28793968 5418 291632422 9.85 10.30 9.84 10.10 0.35 3.59% 10.10 295 10.15 99 0.00
2012-12-27 1605 14210480 2958 141686379 10.10 10.20 9.86 9.87 0.23 -2.28% 9.87 24 9.88 22 0.00
2012-12-28 1605 7868970 2999 78195257 10.05 10.05 9.88 9.92 0.05 0.51% 9.91 25 9.92 6 0.00