和成(1810)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 7.01
0
0%
7.09
0.08
1.14%
7.11
0.02
0.28%
7.13
0.02
0.28%
7.08
-0.05
-0.7%
 7.07
-0.01
-0.14%
7.08
0.01
0.14%
7.07
-0.01
-0.14%
7.04
-0.03
-0.42%
6.91
-0.13
-1.85%
 7.01
0.1
1.45%
7.11
0.1
1.43%
7.15
0.04
0.56%
          7.35
0.2
2.8%
7.59
0.24
3.27%
7.12
2 月7.80
0.21
2.77%
7.93
0.13
1.67%
7.99
0.06
0.76%
8.15
0.16
2%
8.21
0.06
0.74%
8.19
-0.02
-0.24%
8.25
0.06
0.73%
8.33
0.08
0.97%
8.48
0.15
1.8%
 8.79
0.31
3.66%
8.74
-0.05
-0.57%
8.88
0.14
1.6%
8.75
-0.13
-1.46%
8.65
-0.1
-1.14%
 8.90
0.25
2.89%
8.76
-0.14
-1.57%
8.82
0.06
0.68%
8.83
0.01
0.11%
8.77
-0.06
-0.68%
   8.86
0.09
1.03%
8.56
3 月8.90
0.04
0.45%
9.00
0.1
1.12%
9.63
0.63
7%
9.85
0.22
2.28%
10.30
0.45
4.57%
10.15
-0.15
-1.46%
9.96
-0.19
-1.87%
10.00
0.04
0.4%
 9.63
-0.37
-3.7%
9.71
0.08
0.83%
10.00
0.29
2.99%
9.91
-0.09
-0.9%
9.95
0.04
0.4%
 9.91
-0.04
-0.4%
10.00
0.09
0.91%
10.00
0
0%
10.35
0.35
3.5%
10.45
0.1
0.97%
 10.35
-0.1
-0.96%
10.75
0.4
3.86%
10.60
-0.15
-1.4%
10.05
-0.55
-5.19%
10.10
0.05
0.5%
9.97
4 月 9.95
-0.15
-1.49%
9.58
-0.37
-3.72%
9.02
-0.56
-5.85%
9.26
0.24
2.66%
 9.25
-0.01
-0.11%
9.35
0.1
1.08%
9.30
-0.05
-0.53%
9.20
-0.1
-1.08%
9.62
0.42
4.57%
 9.29
-0.33
-3.43%
9.26
-0.03
-0.32%
9.29
0.03
0.32%
9.22
-0.07
-0.75%
9.45
0.23
2.49%
 9.35
-0.1
-1.06%
9.28
-0.07
-0.75%
9.55
0.27
2.91%
9.35
-0.2
-2.09%
9.26
-0.09
-0.96%
 9.23
-0.03
-0.32%
9.33
5 月 9.45
0.22
2.38%
9.30
-0.15
-1.59%
9.48
0.18
1.94%
 9.41
-0.07
-0.74%
9.33
-0.08
-0.85%
9.25
-0.08
-0.86%
9.17
-0.08
-0.86%
8.96
-0.21
-2.29%
 8.88
-0.08
-0.89%
8.80
-0.08
-0.9%
8.80
0
0%
8.74
-0.06
-0.68%
8.49
-0.25
-2.86%
 8.38
-0.11
-1.3%
8.44
0.06
0.72%
8.22
-0.22
-2.61%
7.85
-0.37
-4.5%
7.74
-0.11
-1.4%
 7.69
-0.05
-0.65%
8.03
0.34
4.42%
7.94
-0.09
-1.12%
7.90
-0.04
-0.5%
8.64
6 月7.77
-0.13
-1.65%
 7.45
-0.32
-4.12%
7.67
0.22
2.95%
7.80
0.13
1.69%
7.67
-0.13
-1.67%
7.68
0.01
0.13%
 7.80
0.12
1.56%
7.83
0.03
0.38%
7.89
0.06
0.77%
7.82
-0.07
-0.89%
7.90
0.08
1.02%
 8.02
0.12
1.52%
7.92
-0.1
-1.25%
7.95
0.03
0.38%
7.98
0.03
0.38%
7.95
-0.03
-0.38%
 7.98
0.03
0.38%
7.93
-0.05
-0.63%
8.03
0.1
1.26%
8.05
0.02
0.25%
8.14
0.09
1.12%
7.88
7 月 8.13
-0.01
-0.12%
8.17
0.04
0.49%
8.25
0.08
0.98%
8.24
-0.01
-0.12%
8.17
-0.07
-0.85%
 8.23
0.06
0.73%
8.19
-0.04
-0.49%
8.24
0.05
0.61%
8.13
-0.11
-1.33%
8.10
-0.03
-0.37%
 7.89
-0.21
-2.59%
7.99
0.1
1.27%
7.92
-0.07
-0.88%
7.99
0.07
0.88%
8.00
0.01
0.13%
 7.37
-0.63
-7.88%
7.30
-0.07
-0.95%
7.34
0.04
0.55%
7.43
0.09
1.23%
7.47
0.04
0.54%
 7.55
0.08
1.07%
7.70
0.15
1.99%
7.88
8 月7.71
0.01
0.13%
7.64
-0.07
-0.91%
 7.80
0.16
2.09%
7.80
0
0%
7.83
0.03
0.38%
7.86
0.03
0.38%
8.23
0.37
4.71%
 8.20
-0.03
-0.36%
8.16
-0.04
-0.49%
8.27
0.11
1.35%
8.24
-0.03
-0.36%
8.20
-0.04
-0.49%
 8.15
-0.05
-0.61%
8.20
0.05
0.61%
8.21
0.01
0.12%
8.18
-0.03
-0.37%
8.24
0.06
0.73%
 8.30
0.06
0.73%
8.20
-0.1
-1.2%
8.24
0.04
0.49%
8.15
-0.09
-1.09%
8.18
0.03
0.37%
8.08
9 月  8.35
0.17
2.08%
8.34
-0.01
-0.12%
8.30
-0.04
-0.48%
8.17
-0.13
-1.57%
8.35
0.18
2.2%
 8.41
0.06
0.72%
8.26
-0.15
-1.78%
8.30
0.04
0.48%
8.37
0.07
0.84%
8.55
0.18
2.15%
 8.62
0.07
0.82%
8.55
-0.07
-0.81%
8.94
0.39
4.56%
9.37
0.43
4.81%
9.70
0.33
3.52%
 10.20
0.5
5.15%
9.92
-0.28
-2.75%
10.00
0.08
0.81%
9.95
-0.05
-0.5%
9.56
-0.39
-3.92%
8.98
10 月9.56
0
0%
9.73
0.17
1.78%
9.60
-0.13
-1.34%
9.53
-0.07
-0.73%
9.44
-0.09
-0.94%
 9.28
-0.16
-1.69%
9.29
0.01
0.11%
9.05
-0.24
-2.58%
9.09
0.04
0.44%
 8.95
-0.14
-1.54%
9.00
0.05
0.56%
9.00
0
0%
8.95
-0.05
-0.56%
8.92
-0.03
-0.34%
 8.90
-0.02
-0.22%
8.86
-0.04
-0.45%
8.78
-0.08
-0.9%
8.76
-0.02
-0.23%
8.18
-0.58
-6.62%
 8.06
-0.12
-1.47%
8.60
0.54
6.7%
8.78
0.18
2.09%
8.98
11 月8.86
0.08
0.91%
9.00
0.14
1.58%
 9.10
0.1
1.11%
8.97
-0.13
-1.43%
8.96
-0.01
-0.11%
8.93
-0.03
-0.33%
9.01
0.08
0.9%
 9.03
0.02
0.22%
8.98
-0.05
-0.55%
8.90
-0.08
-0.89%
8.85
-0.05
-0.56%
8.76
-0.09
-1.02%
 8.75
-0.01
-0.11%
8.72
-0.03
-0.34%
8.33
-0.39
-4.47%
8.40
0.07
0.84%
8.71
0.31
3.69%
 8.90
0.19
2.18%
8.95
0.05
0.56%
8.94
-0.01
-0.11%
8.96
0.02
0.22%
9.08
0.12
1.34%
8.88
12 月  9.02
-0.06
-0.66%
9.02
0
0%
9.18
0.16
1.77%
9.04
-0.14
-1.53%
9.04
0
0%
 8.98
-0.06
-0.66%
8.94
-0.04
-0.45%
8.97
0.03
0.34%
9.03
0.06
0.67%
9.07
0.04
0.44%
 9.10
0.03
0.33%
9.12
0.02
0.22%
9.15
0.03
0.33%
9.13
-0.02
-0.22%
9.33
0.2
2.19%
9.32
-0.01
-0.11%
9.40
0.08
0.86%
9.42
0.02
0.21%
9.50
0.08
0.85%
9.46
-0.04
-0.42%
9.50
0.04
0.42%
   9.18

說明:最高漲幅:7%最低跌幅:-7.88% 最高價:10.75最低價:6.91平均價:8.67,灰色底表示週末,漲152天(19.23)元,跌146天(-17.51)元,平盤11天
7%=2,5%=7,4%=7,3%=10,2%=29,1%=58,0%=50,-0%=1,-1%=2,-2%=2,-3%=2,-4%=7,-5%=9,-6%=15,-7%=42,-8%=66,

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 1810 249800 87 1758460 7.09 7.09 7.00 7.01 0.08 0% 7.01 19 7.04 1 36.89
2012-01-03 1810 340300 112 2402644 7.01 7.12 7.01 7.09 0.08 1.14% 7.05 3 7.09 4 37.32
2012-01-04 1810 259000 76 1836270 7.12 7.13 7.05 7.11 0.02 0.28% 7.11 2 7.12 5 37.42
2012-01-05 1810 192896 72 1374099 7.11 7.16 7.08 7.13 0.02 0.28% 7.11 10 7.13 3 37.53
2012-01-06 1810 510209 174 3613582 7.13 7.14 7.03 7.08 0.05 -0.7% 7.08 8 7.10 3 37.26
2012-01-09 1810 556225 203 3942835 7.07 7.16 7.00 7.07 0.01 -0.14% 7.07 41 7.08 14 37.21
2012-01-10 1810 473000 154 3359360 7.19 7.19 7.07 7.08 0.01 0.14% 7.08 14 7.09 13 37.26
2012-01-11 1810 467648 135 3315330 7.11 7.14 7.06 7.07 0.01 -0.14% 7.07 19 7.08 3 37.21
2012-01-12 1810 226680 84 1598480 7.08 7.08 7.03 7.04 0.03 -0.42% 7.04 45 7.05 11 37.05
2012-01-13 1810 510106 141 3576809 7.08 7.08 6.91 6.91 0.13 -1.85% 6.91 13 6.95 1 36.37
2012-01-16 1810 407900 123 2857100 7.00 7.08 6.94 7.01 0.10 1.45% 7.00 19 7.01 34 36.89
2012-01-17 1810 511700 125 3630298 7.00 7.12 7.00 7.11 0.10 1.43% 7.10 13 7.11 9 37.42
2012-01-18 1810 1747627 351 12610359 7.13 7.32 7.12 7.15 0.04 0.56% 7.15 18 7.17 7 37.63
2012-01-30 1810 1385332 228 10114102 7.20 7.40 7.20 7.35 0.20 2.8% 7.33 11 7.35 4 38.68
2012-01-31 1810 1577332 288 11811661 7.37 7.59 7.36 7.59 0.24 3.27% 7.54 2 7.59 4 39.95
2012-02-01 1810 868192 269 6727607 7.68 7.85 7.59 7.80 0.21 2.77% 7.79 3 7.80 13 41.05
2012-02-02 1810 823936 274 6515992 7.90 7.98 7.82 7.93 0.13 1.67% 7.91 14 7.93 7 41.74
2012-02-03 1810 1009287 236 8057756 8.00 8.03 7.93 7.99 0.06 0.76% 7.98 6 7.99 18 42.05
2012-02-04 1810 1006349 253 8178436 8.00 8.17 8.00 8.15 0.16 2% 8.14 1 8.15 39 42.89
2012-02-06 1810 2699194 489 22221346 8.15 8.42 8.06 8.21 0.06 0.74% 8.20 19 8.21 16 43.21
2012-02-07 1810 1307394 304 10739537 8.21 8.31 8.12 8.19 0.02 -0.24% 8.18 5 8.21 14 43.11
2012-02-08 1810 1034802 227 8514095 8.20 8.28 8.19 8.25 0.06 0.73% 8.24 1 8.25 2 43.42
2012-02-09 1810 1697700 316 14030104 8.20 8.34 8.20 8.33 0.08 0.97% 8.32 72 8.33 7 43.84
2012-02-10 1810 2017500 423 17040159 8.35 8.55 8.33 8.48 0.15 1.8% 8.46 6 8.48 7 44.63
2012-02-13 1810 1468765 394 12864036 8.69 8.88 8.54 8.79 0.31 3.66% 8.73 10 8.79 1 46.26
2012-02-14 1810 1298457 313 11420445 8.85 8.93 8.70 8.74 0.05 -0.57% 8.73 26 8.75 1 46.00
2012-02-15 1810 947599 256 8379239 8.73 8.95 8.73 8.88 0.14 1.6% 8.86 4 8.88 4 46.74
2012-02-16 1810 864715 251 7652793 8.88 8.92 8.52 8.75 0.13 -1.46% 8.70 2 8.75 1 46.05
2012-02-17 1810 915447 267 8006473 8.80 8.86 8.61 8.65 0.10 -1.14% 8.64 6 8.65 6 45.53
2012-02-20 1810 954680 270 8441553 8.55 8.94 8.55 8.90 0.25 2.89% 8.90 137 8.91 1 46.84
2012-02-21 1810 685000 151 6054829 8.90 8.95 8.76 8.76 0.14 -1.57% 8.76 5 8.83 1 46.11
2012-02-22 1810 740600 169 6538330 8.76 8.90 8.76 8.82 0.06 0.68% 8.82 20 8.87 1 46.42
2012-02-23 1810 789990 202 7012881 8.89 8.91 8.82 8.83 0.01 0.11% 8.82 25 8.87 2 46.47
2012-02-24 1810 618000 201 5489860 8.90 8.95 8.77 8.77 0.06 -0.68% 8.77 4 8.78 1 46.16
2012-02-29 1810 631700 156 5594193 8.80 8.94 8.79 8.86 0.09 1.03% 8.86 11 8.90 19 46.63
2012-03-01 1810 689876 182 6144417 8.90 8.94 8.89 8.90 0.04 0.45% 8.90 93 8.93 4 46.84
2012-03-02 1810 598153 172 5369086 8.90 9.04 8.90 9.00 0.10 1.12% 9.00 7 9.01 4 47.37
2012-03-03 1810 1902600 568 17966374 9.10 9.63 9.02 9.63 0.63 7% 9.63 978 0.00 0 50.68
2012-03-05 1810 3147726 1103 31292297 9.89 10.05 9.81 9.85 0.22 2.28% 9.85 12 9.89 1 51.84
2012-03-06 1810 4368697 1275 43976461 9.95 10.40 9.90 10.30 0.45 4.57% 10.25 38 10.30 801 54.21
2012-03-07 1810 3223482 760 32775738 10.20 10.40 9.96 10.15 0.15 -1.46% 10.15 10 10.20 27 53.42
2012-03-08 1810 2817779 608 28455952 10.15 10.25 9.96 9.96 0.19 -1.87% 9.95 57 10.00 6 52.42
2012-03-09 1810 1797349 446 18052690 9.96 10.15 9.96 10.00 0.04 0.4% 10.00 171 10.05 11 52.63
2012-03-12 1810 1177934 342 11560844 10.05 10.05 9.61 9.63 0.37 -3.7% 9.63 57 9.64 36 50.68
2012-03-13 1810 947782 267 9190808 9.64 9.79 9.64 9.71 0.08 0.83% 9.68 6 9.71 8 51.11
2012-03-14 1810 2636382 656 26299799 9.75 10.10 9.75 10.00 0.29 2.99% 10.00 10 10.05 38 52.63
2012-03-15 1810 1377300 243 13718132 10.10 10.10 9.88 9.91 0.09 -0.9% 9.91 17 9.95 12 52.16
2012-03-16 1810 661576 151 6578248 9.92 10.00 9.90 9.95 0.04 0.4% 9.90 350 9.95 12 52.37
2012-03-19 1810 682500 160 6761320 9.99 9.99 9.80 9.91 0.04 -0.4% 9.90 1 9.91 8 52.16
2012-03-20 1810 2910870 614 29378034 9.91 10.20 9.91 10.00 0.09 0.91% 9.99 17 10.00 9 52.63
2012-03-21 1810 1047500 261 10476620 10.00 10.10 9.96 10.00 0.00 0% 9.98 36 10.00 50 52.63
2012-03-22 1810 4798585 993 49819572 10.05 10.65 10.05 10.35 0.35 3.5% 10.30 24 10.35 726 54.47
2012-03-23 1810 2072403 524 21417170 10.40 10.45 10.00 10.45 0.10 0.97% 10.35 40 10.45 80 55.00
2012-03-26 1810 1281001 381 13254209 10.50 10.50 10.10 10.35 0.10 -0.96% 10.15 23 10.35 1 54.47
2012-03-27 1810 6079008 1456 65148483 10.50 10.90 10.15 10.75 0.40 3.86% 10.75 31 10.80 605 56.58
2012-03-28 1810 2041555 565 21838476 10.70 10.80 10.55 10.60 0.15 -1.4% 10.60 57 10.65 27 55.79
2012-03-29 1810 2356950 679 23783990 10.50 10.50 9.86 10.05 0.55 -5.19% 10.00 45 10.05 20 52.89
2012-03-30 1810 821600 239 8281140 9.95 10.25 9.95 10.10 0.05 0.5% 10.10 15 10.15 80 53.16
2012-04-02 1810 1132010 192 11312049 10.10 10.15 9.90 9.95 0.15 -1.49% 9.93 18 9.95 8 82.92
2012-04-03 1810 992035 332 9590101 9.99 10.05 9.44 9.58 0.37 -3.72% 9.58 3 9.60 10 79.83
2012-04-05 1810 1410725 361 12746172 9.27 9.35 8.91 9.02 0.56 -5.85% 9.02 29 9.03 10 75.17
2012-04-06 1810 876000 323 8077810 9.10 9.32 9.02 9.26 0.24 2.66% 9.26 5 9.29 11 77.17
2012-04-09 1810 554000 201 5017960 9.02 9.30 8.92 9.25 0.01 -0.11% 9.21 19 9.25 3 77.08
2012-04-10 1810 1122920 268 10423705 9.30 9.35 9.19 9.35 0.10 1.08% 9.35 18 9.38 11 77.92
2012-04-11 1810 349244 153 3221448 9.25 9.30 9.17 9.30 0.05 -0.53% 9.22 11 9.30 12 77.50
2012-04-12 1810 340105 180 3127471 9.25 9.25 9.15 9.20 0.10 -1.08% 9.20 8 9.22 5 76.67
2012-04-13 1810 1472840 319 13944466 9.26 9.80 9.22 9.62 0.42 4.57% 9.62 2 9.63 5 80.17
2012-04-16 1810 519600 218 4853171 9.50 9.59 9.29 9.29 0.33 -3.43% 9.29 21 9.30 5 77.42
2012-04-17 1810 298500 99 2764320 9.29 9.37 9.23 9.26 0.03 -0.32% 9.26 10 9.27 30 77.17
2012-04-18 1810 151668 62 1407801 9.40 9.40 9.24 9.29 0.03 0.32% 9.25 2 9.30 24 77.42
2012-04-19 1810 182606 80 1684899 9.29 9.29 9.14 9.22 0.07 -0.75% 9.21 3 9.22 3 76.83
2012-04-20 1810 804407 240 7517854 9.22 9.45 9.19 9.45 0.23 2.49% 9.37 9 9.45 12 78.75
2012-04-23 1810 560534 160 5265096 9.32 9.49 9.32 9.35 0.10 -1.06% 9.33 4 9.35 33 77.92
2012-04-24 1810 323001 113 2986879 9.28 9.39 9.16 9.28 0.07 -0.75% 9.23 3 9.28 17 77.33
2012-04-25 1810 1447001 225 13715819 9.28 9.59 9.28 9.55 0.27 2.91% 9.48 8 9.55 10 79.58
2012-04-26 1810 254000 102 2397490 9.55 9.55 9.32 9.35 0.20 -2.09% 9.33 6 9.35 2 77.92
2012-04-27 1810 735200 112 6876857 9.35 9.49 9.24 9.26 0.09 -0.96% 9.24 5 9.26 2 77.17
2012-04-30 1810 569700 77 5266610 9.26 9.30 9.22 9.23 0.03 -0.32% 9.23 3 9.24 1 71.00
2012-05-02 1810 337200 149 3146080 9.30 9.45 9.20 9.45 0.22 2.38% 9.45 8 9.48 6 72.69
2012-05-03 1810 110300 51 1030517 9.47 9.47 9.30 9.30 0.15 -1.59% 9.30 2 9.31 2 71.54
2012-05-04 1810 892100 223 8435843 9.33 9.55 9.33 9.48 0.18 1.94% 9.44 8 9.49 6 72.92
2012-05-07 1810 158100 92 1487878 9.40 9.48 9.36 9.41 0.07 -0.74% 9.41 7 9.42 1 72.38
2012-05-08 1810 498006 105 4662275 9.34 9.41 9.28 9.33 0.08 -0.85% 9.33 6 9.39 2 71.77
2012-05-09 1810 180300 73 1668615 9.30 9.33 9.20 9.25 0.08 -0.86% 9.21 7 9.25 17 71.15
2012-05-10 1810 414210 94 3828111 9.30 9.30 9.17 9.17 0.08 -0.86% 9.17 4 9.22 41 70.54
2012-05-11 1810 351000 117 3160470 9.20 9.26 8.94 8.96 0.21 -2.29% 8.96 1 8.97 5 68.92
2012-05-14 1810 257500 95 2280664 9.01 9.07 8.79 8.88 0.08 -0.89% 8.85 5 8.88 11 68.31
2012-05-15 1810 154500 76 1348444 8.88 8.88 8.65 8.80 0.08 -0.9% 8.78 10 8.85 13 67.69
2012-05-16 1810 241390 90 2100633 8.88 8.88 8.55 8.80 0.00 0% 8.66 7 8.80 24 67.69
2012-05-17 1810 745090 132 6496347 8.80 8.80 8.65 8.74 0.06 -0.68% 8.72 12 8.74 1 67.23
2012-05-18 1810 404103 141 3414325 8.60 8.60 8.34 8.49 0.25 -2.86% 8.49 4 8.50 15 65.31
2012-05-21 1810 241600 77 2047777 8.49 8.55 8.35 8.38 0.11 -1.3% 8.38 5 8.40 20 64.46
2012-05-22 1810 609725 109 5147810 8.43 8.50 8.37 8.44 0.06 0.72% 8.44 8 8.45 1 64.92
2012-05-23 1810 427000 134 3503240 8.41 8.41 8.11 8.22 0.22 -2.61% 8.20 1 8.22 2 63.23
2012-05-24 1810 717100 180 5795061 8.20 8.29 7.85 7.85 0.37 -4.5% 7.85 4 7.90 29 60.38
2012-05-25 1810 1224600 316 9364320 7.86 7.86 7.52 7.74 0.11 -1.4% 7.73 1 7.74 16 59.54
2012-05-28 1810 538054 190 4078785 7.73 7.75 7.50 7.69 0.05 -0.65% 7.64 6 7.70 8 59.15
2012-05-29 1810 1074016 409 8507828 7.70 8.05 7.70 8.03 0.34 4.42% 8.01 4 8.03 4 61.77
2012-05-30 1810 686900 285 5371070 8.06 8.06 7.74 7.94 0.09 -1.12% 7.78 25 7.94 9 61.08
2012-05-31 1810 216018 87 1689332 7.78 7.90 7.72 7.90 0.04 -0.5% 7.89 7 7.90 1 60.77
2012-06-01 1810 308408 62 2406823 7.87 7.88 7.75 7.77 0.13 -1.65% 7.77 1 7.79 10 59.77
2012-06-04 1810 559067 158 4116798 7.59 7.59 7.23 7.45 0.32 -4.12% 7.31 11 7.45 4 57.31
2012-06-05 1810 253345 93 1922755 7.56 7.67 7.50 7.67 0.22 2.95% 7.60 19 7.67 9 59.00
2012-06-06 1810 366458 92 2858694 7.67 7.85 7.65 7.80 0.13 1.69% 7.80 13 7.81 2 60.00
2012-06-07 1810 434900 130 3403776 7.82 7.94 7.65 7.67 0.13 -1.67% 7.67 23 7.70 31 59.00
2012-06-08 1810 463190 95 3537393 7.60 7.71 7.60 7.68 0.01 0.13% 7.65 2 7.68 2 59.08
2012-06-11 1810 255070 97 1979557 7.71 7.84 7.70 7.80 0.12 1.56% 7.72 21 7.80 2 60.00
2012-06-12 1810 112000 56 872220 7.80 7.83 7.68 7.83 0.03 0.38% 7.81 2 7.83 17 60.23
2012-06-13 1810 454300 147 3564718 7.85 7.93 7.70 7.89 0.06 0.77% 7.88 13 7.89 1 60.69
2012-06-14 1810 248355 81 1954546 7.90 7.90 7.82 7.82 0.07 -0.89% 7.82 1 7.84 10 60.15
2012-06-15 1810 531900 160 4206415 7.82 8.03 7.82 7.90 0.08 1.02% 7.90 13 7.94 3 60.77
2012-06-18 1810 841945 222 6686449 7.99 8.03 7.89 8.02 0.12 1.52% 8.01 5 8.02 11 61.69
2012-06-19 1810 478001 149 3791967 8.02 8.02 7.90 7.92 0.10 -1.25% 7.92 5 7.95 6 60.92
2012-06-20 1810 224819 103 1785088 7.94 7.98 7.90 7.95 0.03 0.38% 7.95 1 7.97 6 61.15
2012-06-21 1810 435000 141 3469920 7.92 8.04 7.91 7.98 0.03 0.38% 7.96 10 7.98 9 61.38
2012-06-22 1810 231090 88 1834411 7.94 7.98 7.92 7.95 0.03 -0.38% 7.94 9 7.95 11 61.15
2012-06-25 1810 210373 59 1672556 7.95 8.00 7.86 7.98 0.03 0.38% 7.98 87 7.99 22 61.38
2012-06-26 1810 255000 74 2030720 7.99 8.10 7.92 7.93 0.05 -0.63% 7.93 3 7.96 6 61.00
2012-06-27 1810 664663 151 5332204 7.93 8.10 7.92 8.03 0.10 1.26% 8.03 34 8.06 1 61.77
2012-06-28 1810 436500 123 3524024 8.03 8.11 8.03 8.05 0.02 0.25% 8.05 3 8.08 47 61.92
2012-06-29 1810 289701 93 2344618 8.03 8.14 8.02 8.14 0.09 1.12% 8.10 8 8.14 9 62.62
2012-07-02 1810 275650 85 2239323 8.14 8.20 8.10 8.13 0.01 -0.12% 8.13 54 8.17 3 62.54
2012-07-03 1810 269381 86 2199538 8.13 8.20 8.10 8.17 0.04 0.49% 8.15 26 8.17 1 62.85
2012-07-04 1810 408362 112 3347926 8.18 8.27 8.15 8.25 0.08 0.98% 8.23 17 8.25 6 63.46
2012-07-05 1810 226900 84 1875038 8.28 8.30 8.22 8.24 0.01 -0.12% 8.23 13 8.24 1 63.38
2012-07-06 1810 264010 73 2163782 8.20 8.26 8.16 8.17 0.07 -0.85% 8.17 3 8.19 1 62.85
2012-07-09 1810 242316 101 1994567 8.19 8.27 8.16 8.23 0.06 0.73% 8.23 12 8.24 18 63.31
2012-07-10 1810 281000 95 2308240 8.30 8.30 8.15 8.19 0.04 -0.49% 8.16 7 8.19 4 63.00
2012-07-11 1810 164800 55 1354790 8.21 8.26 8.19 8.24 0.05 0.61% 8.23 5 8.24 6 63.38
2012-07-12 1810 268390 90 2193618 8.20 8.23 8.13 8.13 0.11 -1.33% 8.12 11 8.13 9 62.54
2012-07-13 1810 238991 72 1939808 8.13 8.17 8.08 8.10 0.03 -0.37% 8.10 14 8.13 13 62.31
2012-07-16 1810 425800 220 3395098 8.10 8.10 7.89 7.89 0.21 -2.59% 7.88 12 7.89 23 60.69
2012-07-17 1810 474406 124 3780930 7.93 8.03 7.93 7.99 0.10 1.27% 7.98 6 8.00 23 61.46
2012-07-18 1810 257846 114 2049969 7.90 8.00 7.90 7.92 0.07 -0.88% 7.92 8 7.93 8 60.92
2012-07-19 1810 430790 141 3437220 7.94 8.04 7.93 7.99 0.07 0.88% 7.98 3 7.99 36 61.46
2012-07-20 1810 1062561 303 8497048 8.00 8.03 7.95 8.00 0.01 0.13% 7.99 18 8.00 47 61.54
2012-07-23 1810 570200 182 4243550 7.54 7.54 7.37 7.37 0.00 -7.88% 7.37 8 7.38 2 56.69
2012-07-24 1810 345290 123 2503611 7.35 7.35 7.21 7.30 0.07 -0.95% 7.26 12 7.30 2 56.15
2012-07-25 1810 263800 109 1924672 7.29 7.36 7.27 7.34 0.04 0.55% 7.34 15 7.35 6 56.46
2012-07-26 1810 170500 83 1256295 7.39 7.43 7.30 7.43 0.09 1.23% 7.42 5 7.43 2 57.15
2012-07-27 1810 253796 128 1894262 7.43 7.57 7.43 7.47 0.04 0.54% 7.47 4 7.48 1 57.46
2012-07-30 1810 255835 120 1939420 7.56 7.62 7.52 7.55 0.08 1.07% 7.55 7 7.56 5 58.08
2012-07-31 1810 332936 115 2541840 7.55 7.70 7.55 7.70 0.15 1.99% 7.67 10 7.70 6 59.23
2012-08-01 1810 163036 68 1249653 7.70 7.71 7.63 7.71 0.01 0.13% 7.65 10 7.71 1 59.31
2012-08-03 1810 180000 54 1377360 7.70 7.70 7.64 7.64 0.07 -0.91% 7.64 3 7.67 5 58.77
2012-08-06 1810 253357 91 1966916 7.74 7.85 7.72 7.80 0.16 2.09% 7.80 6 7.82 1 60.00
2012-08-07 1810 243001 74 1898597 7.85 7.85 7.76 7.80 0.00 0% 7.79 5 7.80 16 60.00
2012-08-08 1810 547200 111 4280960 7.85 7.88 7.80 7.83 0.03 0.38% 7.82 11 7.84 22 60.23
2012-08-09 1810 456000 119 3565180 7.85 7.87 7.78 7.86 0.03 0.38% 7.86 12 7.87 1 60.46
2012-08-10 1810 1595000 339 12859450 7.89 8.26 7.84 8.23 0.37 4.71% 8.20 5 8.23 26 63.31
2012-08-13 1810 585000 155 4810490 8.29 8.29 8.16 8.20 0.03 -0.36% 8.20 5 8.23 15 63.08
2012-08-14 1810 266000 111 2181850 8.20 8.27 8.15 8.16 0.04 -0.49% 8.16 4 8.20 38 62.77
2012-08-15 1810 873800 133 7165924 8.16 8.28 8.15 8.27 0.11 1.35% 8.23 3 8.27 10 63.62
2012-08-16 1810 352330 98 2912869 8.23 8.30 8.21 8.24 0.03 -0.36% 8.23 2 8.24 40 63.38
2012-08-17 1810 215500 83 1777940 8.28 8.29 8.19 8.20 0.04 -0.49% 8.19 34 8.20 2 63.08
2012-08-20 1810 325608 102 2660893 8.27 8.27 8.15 8.15 0.05 -0.61% 8.15 2 8.17 10 62.69
2012-08-21 1810 253900 83 2083704 8.16 8.25 8.16 8.20 0.05 0.61% 8.20 9 8.22 12 63.08
2012-08-22 1810 151100 50 1235815 8.21 8.21 8.15 8.21 0.01 0.12% 8.15 12 8.21 6 63.15
2012-08-23 1810 317473 134 2600489 8.10 8.22 8.10 8.18 0.03 -0.37% 8.18 4 8.20 11 62.92
2012-08-24 1810 247857 88 2041776 8.20 8.28 8.20 8.24 0.06 0.73% 8.24 10 8.25 69 63.38
2012-08-27 1810 420590 194 3485522 8.21 8.39 8.20 8.30 0.06 0.73% 8.30 4 8.34 1 63.85
2012-08-28 1810 369595 120 3054038 8.39 8.39 8.20 8.20 0.10 -1.2% 8.20 29 8.25 10 63.08
2012-08-29 1810 192090 89 1585161 8.20 8.30 8.20 8.24 0.04 0.49% 8.24 2 8.26 3 63.38
2012-08-30 1810 210850 81 1722252 8.24 8.24 8.11 8.15 0.09 -1.09% 8.14 18 8.16 3 62.69
2012-08-31 1810 148700 52 1216580 8.16 8.23 8.13 8.18 0.03 0.37% 8.18 5 8.20 12 62.92
2012-09-03 1810 607400 197 5110650 8.50 8.50 8.31 8.35 0.17 2.08% 8.35 1 8.39 6 417.50
2012-09-04 1810 185863 82 1551884 8.45 8.45 8.28 8.34 0.01 -0.12% 8.30 3 8.34 6 417.00
2012-09-05 1810 222099 90 1842496 8.49 8.49 8.23 8.30 0.04 -0.48% 8.26 2 8.30 8 415.00
2012-09-06 1810 249100 115 2047228 8.34 8.34 8.15 8.17 0.13 -1.57% 8.17 6 8.18 10 408.50
2012-09-07 1810 465566 126 3867227 8.20 8.38 8.20 8.35 0.18 2.2% 8.30 11 8.35 30 417.50
2012-09-10 1810 526400 166 4417193 8.35 8.45 8.32 8.41 0.06 0.72% 8.35 1 8.41 12 420.50
2012-09-11 1810 568130 106 4742173 8.40 8.40 8.26 8.26 0.15 -1.78% 8.26 32 8.31 10 413.00
2012-09-12 1810 615435 128 5124265 8.30 8.37 8.30 8.30 0.04 0.48% 8.30 7 8.34 3 415.00
2012-09-13 1810 462807 131 3859963 8.25 8.38 8.25 8.37 0.07 0.84% 8.36 6 8.37 12 418.50
2012-09-14 1810 1018141 251 8643058 8.39 8.68 8.33 8.55 0.18 2.15% 8.55 24 8.56 10 427.50
2012-09-17 1810 712015 211 6132699 8.56 8.70 8.56 8.62 0.07 0.82% 8.61 10 8.62 1 431.00
2012-09-18 1810 277286 124 2383653 8.61 8.66 8.55 8.55 0.07 -0.81% 8.55 89 8.58 7 427.50
2012-09-19 1810 1086082 334 9549888 8.60 8.99 8.53 8.94 0.39 4.56% 8.91 4 8.94 33 447.00
2012-09-20 1810 2884520 814 26864921 9.06 9.50 9.06 9.37 0.43 4.81% 9.37 7 9.38 11 468.50
2012-09-21 1810 5045580 1288 48968302 9.50 9.88 9.48 9.70 0.33 3.52% 9.70 24 9.72 1 485.00
2012-09-24 1810 5762325 1440 58254541 10.00 10.30 9.90 10.20 0.50 5.15% 10.20 20 10.25 150 510.00
2012-09-25 1810 2451600 710 24626015 10.35 10.35 9.91 9.92 0.28 -2.75% 9.92 8 9.94 15 496.00
2012-09-26 1810 2599115 489 26021568 9.90 10.15 9.90 10.00 0.08 0.81% 9.98 15 10.00 12 500.00
2012-09-27 1810 1707900 278 17010998 10.00 10.05 9.89 9.95 0.05 -0.5% 9.93 1 9.95 1 497.50
2012-09-28 1810 1321540 410 12801719 9.95 9.99 9.52 9.56 0.39 -3.92% 9.54 51 9.56 1 478.00
2012-10-01 1810 514200 143 4922069 9.52 9.65 9.50 9.56 0.00 0% 9.52 11 9.56 3 478.00
2012-10-02 1810 1577635 413 15326181 9.61 9.81 9.58 9.73 0.17 1.78% 9.73 8 9.77 6 486.50
2012-10-03 1810 804708 180 7781498 9.75 9.77 9.60 9.60 0.13 -1.34% 9.60 25 9.63 10 480.00
2012-10-04 1810 691115 266 6535101 9.57 9.58 9.37 9.53 0.07 -0.73% 9.51 4 9.53 8 476.50
2012-10-05 1810 1129039 232 10720972 9.53 9.60 9.42 9.44 0.09 -0.94% 9.43 7 9.44 26 472.00
2012-10-08 1810 1003845 177 9402103 9.43 9.51 9.28 9.28 0.16 -1.69% 9.28 5 9.34 20 464.00
2012-10-09 1810 1039000 267 9684590 9.28 9.40 9.24 9.29 0.01 0.11% 9.29 4 9.33 2 464.50
2012-10-11 1810 1151260 263 10460902 9.21 9.21 9.01 9.05 0.24 -2.58% 9.05 19 9.12 17 452.50
2012-10-12 1810 983110 165 8923528 9.02 9.20 9.02 9.09 0.04 0.44% 9.05 59 9.09 2 454.50
2012-10-15 1810 253000 76 2282160 9.06 9.14 8.94 8.95 0.14 -1.54% 8.95 3 8.99 24 447.50
2012-10-16 1810 322542 107 2900975 8.95 9.04 8.95 9.00 0.05 0.56% 8.99 1 9.00 31 450.00
2012-10-17 1810 326634 88 2951609 9.01 9.08 9.00 9.00 0.00 0% 8.99 11 9.00 1 450.00
2012-10-18 1810 793585 149 7122004 9.05 9.07 8.92 8.95 0.05 -0.56% 8.95 75 8.96 10 447.50
2012-10-19 1810 364800 109 3267334 9.00 9.00 8.92 8.92 0.03 -0.34% 8.92 2 8.95 2 446.00
2012-10-22 1810 231000 88 2045460 8.80 8.91 8.80 8.90 0.02 -0.22% 8.90 13 8.91 2 445.00
2012-10-23 1810 296800 109 2629546 8.90 8.99 8.80 8.86 0.04 -0.45% 8.80 3 8.86 2 443.00
2012-10-24 1810 223860 78 1963858 8.73 8.86 8.66 8.78 0.08 -0.9% 8.78 2 8.82 16 439.00
2012-10-25 1810 184275 72 1623178 8.77 8.88 8.72 8.76 0.02 -0.23% 8.76 4 8.78 5 438.00
2012-10-26 1810 663502 239 5537021 8.76 8.76 8.16 8.18 0.58 -6.62% 8.18 8 8.20 24 409.00
2012-10-29 1810 577273 155 4668868 8.05 8.25 8.05 8.06 0.12 -1.47% 8.06 19 8.11 1 403.00
2012-10-30 1810 1090710 260 9177906 8.06 8.61 8.06 8.60 0.54 6.7% 8.58 10 8.60 5 430.00
2012-10-31 1810 888270 268 7728875 8.70 8.82 8.55 8.78 0.18 2.09% 8.78 20 8.80 59 439.00
2012-11-01 1810 821122 242 7263454 8.90 8.92 8.65 8.86 0.08 0.91% 8.85 20 8.86 5 59.07
2012-11-02 1810 1004420 254 9028628 8.86 9.10 8.86 9.00 0.14 1.58% 9.00 29 9.02 19 60.00
2012-11-05 1810 490007 161 4446773 9.00 9.17 8.90 9.10 0.10 1.11% 9.05 4 9.10 4 60.67
2012-11-06 1810 488072 143 4385341 9.15 9.15 8.85 8.97 0.13 -1.43% 8.97 18 9.00 14 59.80
2012-11-07 1810 168000 82 1503850 9.05 9.05 8.89 8.96 0.01 -0.11% 8.95 4 8.96 9 59.73
2012-11-08 1810 264806 94 2346721 8.86 8.94 8.75 8.93 0.03 -0.33% 8.85 6 8.93 15 59.53
2012-11-09 1810 363000 143 3273900 8.90 9.09 8.81 9.01 0.08 0.9% 9.00 12 9.01 1 60.07
2012-11-12 1810 194566 72 1764404 9.01 9.10 8.92 9.03 0.02 0.22% 9.01 6 9.03 21 60.20
2012-11-13 1810 282000 140 2500690 9.00 9.00 8.75 8.98 0.05 -0.55% 8.98 2 8.99 5 59.87
2012-11-14 1810 219286 126 1948584 8.88 8.92 8.84 8.90 0.08 -0.89% 8.86 2 8.92 3 59.33
2012-11-15 1810 163300 56 1450168 8.80 8.93 8.80 8.85 0.05 -0.56% 8.84 4 8.90 28 59.00
2012-11-16 1810 141633 90 1247639 8.76 8.90 8.76 8.76 0.09 -1.02% 8.75 7 8.76 2 58.40
2012-11-19 1810 147410 57 1292006 8.88 8.88 8.70 8.75 0.01 -0.11% 8.72 7 8.75 4 58.33
2012-11-20 1810 396440 66 3473836 8.86 8.86 8.72 8.72 0.03 -0.34% 8.71 16 8.75 3 58.13
2012-11-21 1810 271013 110 2306038 8.72 8.72 8.32 8.33 0.39 -4.47% 8.33 17 8.35 2 55.53
2012-11-22 1810 144250 71 1214059 8.35 8.47 8.35 8.40 0.07 0.84% 8.40 1 8.41 3 56.00
2012-11-23 1810 501307 158 4317974 8.40 8.71 8.40 8.71 0.31 3.69% 8.71 3 8.73 11 58.07
2012-11-26 1810 925790 152 8222358 8.90 8.99 8.81 8.90 0.19 2.18% 8.90 9 8.94 5 59.33
2012-11-27 1810 876310 186 7873140 8.90 9.05 8.90 8.95 0.05 0.56% 8.95 9 8.97 1 59.67
2012-11-28 1810 398628 77 3545348 8.70 8.98 8.70 8.94 0.01 -0.11% 8.94 17 8.97 2 59.60
2012-11-29 1810 1222801 250 11086983 8.97 9.15 8.94 8.96 0.02 0.22% 8.96 7 9.01 5 59.73
2012-11-30 1810 482421 166 4373320 8.99 9.15 8.98 9.08 0.12 1.34% 9.07 2 9.08 20 60.53
2012-12-03 1810 215101 94 1952189 9.07 9.16 9.00 9.02 0.06 -0.66% 9.02 5 9.05 71 60.13
2012-12-04 1810 251700 81 2274025 9.02 9.06 9.01 9.02 0.00 0% 9.02 4 9.06 1 60.13
2012-12-05 1810 742752 224 6767371 9.02 9.23 8.95 9.18 0.16 1.77% 9.17 6 9.19 5 61.20
2012-12-06 1810 840221 194 7659729 9.19 9.20 9.04 9.04 0.14 -1.53% 9.04 4 9.08 9 60.27
2012-12-07 1810 267842 81 2422258 9.05 9.08 9.00 9.04 0.00 0% 9.03 9 9.04 40 60.27
2012-12-10 1810 175283 64 1583929 9.04 9.12 8.98 8.98 0.06 -0.66% 8.98 17 9.04 8 59.87
2012-12-11 1810 192507 82 1718902 8.98 9.00 8.88 8.94 0.04 -0.45% 8.88 25 8.94 33 59.60
2012-12-12 1810 232305 157 2094368 8.97 9.10 8.96 8.97 0.03 0.34% 8.97 19 9.00 2 59.80
2012-12-13 1810 510500 159 4608539 8.98 9.05 8.98 9.03 0.06 0.67% 9.03 21 9.05 5 60.20
2012-12-14 1810 469130 118 4228033 8.85 9.08 8.85 9.07 0.04 0.44% 9.07 11 9.08 18 60.47
2012-12-17 1810 810040 208 7371061 9.08 9.17 9.05 9.10 0.03 0.33% 9.10 24 9.13 6 60.67
2012-12-18 1810 879900 192 8003651 9.20 9.20 9.08 9.12 0.02 0.22% 9.11 18 9.12 17 60.80
2012-12-19 1810 1191325 274 10916936 9.12 9.24 9.11 9.15 0.03 0.33% 9.15 6 9.17 2 61.00
2012-12-20 1810 420350 119 3845714 9.17 9.19 9.10 9.13 0.02 -0.22% 9.13 4 9.14 10 60.87
2012-12-21 1810 1929522 710 18185543 9.33 9.57 9.30 9.33 0.20 2.19% 9.32 7 9.34 4 62.20
2012-12-22 1810 419000 143 3897180 9.39 9.39 9.23 9.32 0.01 -0.11% 9.32 1 9.33 29 62.13
2012-12-24 1810 1043020 341 9789456 9.32 9.43 9.32 9.40 0.08 0.86% 9.40 31 9.41 5 62.67
2012-12-25 1810 795300 245 7470860 9.45 9.45 9.36 9.42 0.02 0.21% 9.40 10 9.43 24 62.80
2012-12-26 1810 861402 196 8152707 9.49 9.52 9.43 9.50 0.08 0.85% 9.50 30 9.51 1 63.33
2012-12-27 1810 701063 188 6650201 9.50 9.53 9.43 9.46 0.04 -0.42% 9.46 28 9.48 37 63.07
2012-12-28 1810 1175957 234 11165043 9.47 9.53 9.46 9.50 0.04 0.42% 9.48 10 9.50 35 63.33