華紙(1905)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　9.04
0
0%		9.16
0.12
1.33%		9.19
0.03
0.33%		9.33
0.14
1.52%		9.20
-0.13
-1.39%		 　9.15
-0.05
-0.54%		9.20
0.05
0.55%		9.15
-0.05
-0.54%		9.10
-0.05
-0.55%		9.07
-0.03
-0.33%		 　9.14
0.07
0.77%		9.20
0.06
0.66%		9.21
0.01
0.11%		 　　　　　　　　　　9.54
0.33
3.58%		10.20
0.66
6.92%		9.26
2 月10.35
0.15
1.47%		10.50
0.15
1.45%		10.60
0.1
0.95%		10.60
0
0%		 10.70
0.1
0.94%		10.75
0.05
0.47%		11.05
0.3
2.79%		11.15
0.1
0.9%		11.05
-0.1
-0.9%		 　11.05
0
0%		10.90
-0.15
-1.36%		11.05
0.15
1.38%		11.25
0.2
1.81%		11.80
0.55
4.89%		 　12.10
0.3
2.54%		11.85
-0.25
-2.07%		12.10
0.25
2.11%		12.15
0.05
0.41%		12.30
0.15
1.23%		 　　　12.20
-0.1
-0.81%		 11.38
3 月12.20
0
0%		12.20
0
0%		12.20
0
0%		 11.90
-0.3
-2.46%		11.40
-0.5
-4.2%		11.95
0.55
4.82%		12.10
0.15
1.26%		12.10
0
0%		 　11.95
-0.15
-1.24%		12.10
0.15
1.26%		12.00
-0.1
-0.83%		11.90
-0.1
-0.83%		11.85
-0.05
-0.42%		 　11.70
-0.15
-1.27%		11.60
-0.1
-0.85%		11.65
0.05
0.43%		11.60
-0.05
-0.43%		11.45
-0.15
-1.29%		 　11.20
-0.25
-2.18%		11.10
-0.1
-0.89%		11.20
0.1
0.9%		11.00
-0.2
-1.79%		11.00
0
0%		 11.68
4 月　10.90
-0.1
-0.91%		10.65
-0.25
-2.29%		 10.50
-0.15
-1.41%		10.55
0.05
0.48%		 　10.30
-0.25
-2.37%		10.50
0.2
1.94%		10.50
0
0%		10.50
0
0%		10.75
0.25
2.38%		 　10.55
-0.2
-1.86%		10.35
-0.2
-1.9%		10.35
0
0%		10.40
0.05
0.48%		10.30
-0.1
-0.96%		 　10.15
-0.15
-1.46%		10.00
-0.15
-1.48%		10.10
0.1
1%		10.10
0
0%		9.95
-0.15
-1.49%		 　9.95
0
0%		 10.35
5 月　10.25
0.3
3.02%		10.05
-0.2
-1.95%		10.00
-0.05
-0.5%		 　10.00
0
0%		9.93
-0.07
-0.7%		9.90
-0.03
-0.3%		9.90
0
0%		9.65
-0.25
-2.53%		 　9.66
0.01
0.1%		9.60
-0.06
-0.62%		9.50
-0.1
-1.04%		9.55
0.05
0.53%		9.45
-0.1
-1.05%		 　9.45
0
0%		9.51
0.06
0.63%		9.40
-0.11
-1.16%		9.35
-0.05
-0.53%		9.21
-0.14
-1.5%		 　9.21
0
0%		9.40
0.19
2.06%		9.25
-0.15
-1.6%		9.29
0.04
0.43%		9.61
6 月9.20
-0.09
-0.97%		 　8.90
-0.3
-3.26%		9.00
0.1
1.12%		9.08
0.08
0.89%		9.11
0.03
0.33%		9.15
0.04
0.44%		 　9.20
0.05
0.55%		9.16
-0.04
-0.43%		9.15
-0.01
-0.11%		9.20
0.05
0.55%		9.23
0.03
0.33%		 　9.33
0.1
1.08%		9.26
-0.07
-0.75%		9.30
0.04
0.43%		9.28
-0.02
-0.22%		9.21
-0.07
-0.75%		 　9.22
0.01
0.11%		9.17
-0.05
-0.54%		9.19
0.02
0.22%		9.14
-0.05
-0.54%		9.18
0.04
0.44%		 9.18
7 月　9.24
0.06
0.65%		9.24
0
0%		9.26
0.02
0.22%		9.30
0.04
0.43%		9.24
-0.06
-0.65%		 　9.21
-0.03
-0.32%		9.18
-0.03
-0.33%		9.15
-0.03
-0.33%		9.11
-0.04
-0.44%		9.10
-0.01
-0.11%		 　9.04
-0.06
-0.66%		9.07
0.03
0.33%		9.08
0.01
0.11%		9.15
0.07
0.77%		9.09
-0.06
-0.66%		 　9.13
0.04
0.44%		9.04
-0.09
-0.99%		9.01
-0.03
-0.33%		9.12
0.11
1.22%		9.12
0
0%		 　9.16
0.04
0.44%		9.19
0.03
0.33%		9.15
8 月9.12
-0.07
-0.76%		 9.07
-0.05
-0.55%		 　9.09
0.02
0.22%		9.09
0
0%		9.11
0.02
0.22%		9.19
0.08
0.88%		9.35
0.16
1.74%		 　9.65
0.3
3.21%		9.67
0.02
0.21%		9.71
0.04
0.41%		9.70
-0.01
-0.1%		9.70
0
0%		 　9.56
-0.14
-1.44%		9.68
0.12
1.26%		9.76
0.08
0.83%		10.00
0.24
2.46%		10.15
0.15
1.5%		 　10.10
-0.05
-0.49%		9.85
-0.25
-2.48%		9.94
0.09
0.91%		9.83
-0.11
-1.11%		9.70
-0.13
-1.32%		9.57
9 月 　9.75
0.05
0.52%		9.80
0.05
0.51%		9.72
-0.08
-0.82%		9.68
-0.04
-0.41%		9.75
0.07
0.72%		 　9.97
0.22
2.26%		9.95
-0.02
-0.2%		9.91
-0.04
-0.4%		9.96
0.05
0.5%		10.10
0.14
1.41%		 　10.20
0.1
0.99%		10.25
0.05
0.49%		10.40
0.15
1.46%		10.35
-0.05
-0.48%		10.30
-0.05
-0.48%		 　10.10
-0.2
-1.94%		10.10
0
0%		9.98
-0.12
-1.19%		9.98
0
0%		10.00
0.02
0.2%		 10.01
10 月9.99
-0.01
-0.1%		10.00
0.01
0.1%		9.98
-0.02
-0.2%		9.98
0
0%		9.80
-0.18
-1.8%		 　9.60
-0.2
-2.04%		9.57
-0.03
-0.31%		 9.40
-0.17
-1.78%		9.32
-0.08
-0.85%		 　9.23
-0.09
-0.97%		9.24
0.01
0.11%		9.24
0
0%		9.24
0
0%		9.20
-0.04
-0.43%		 　9.06
-0.14
-1.52%		9.10
0.04
0.44%		9.10
0
0%		9.10
0
0%		8.95
-0.15
-1.65%		 　8.83
-0.12
-1.34%		9.03
0.2
2.27%		8.88
-0.15
-1.66%		9.33
11 月8.91
0.03
0.34%		8.97
0.06
0.67%		 　8.90
-0.07
-0.78%		8.95
0.05
0.56%		9.00
0.05
0.56%		8.92
-0.08
-0.89%		9.07
0.15
1.68%		 　9.15
0.08
0.88%		9.00
-0.15
-1.64%		9.01
0.01
0.11%		9.00
-0.01
-0.11%		9.43
0.43
4.78%		 　9.65
0.22
2.33%		9.86
0.21
2.18%		9.77
-0.09
-0.91%		9.81
0.04
0.41%		9.99
0.18
1.83%		 　9.99
0
0%		9.92
-0.07
-0.7%		10.20
0.28
2.82%		10.20
0
0%		10.15
-0.05
-0.49%		 9.47
12 月　　10.10
-0.05
-0.49%		10.00
-0.1
-0.99%		10.15
0.15
1.5%		10.00
-0.15
-1.48%		10.00
0
0%		 　9.98
-0.02
-0.2%		9.98
0
0%		10.15
0.17
1.7%		10.10
-0.05
-0.49%		10.00
-0.1
-0.99%		 　10.05
0.05
0.5%		10.10
0.05
0.5%		10.10
0
0%		10.15
0.05
0.5%		10.55
0.4
3.94%		10.75
0.2
1.9%		 10.65
-0.1
-0.93%		10.40
-0.25
-2.35%		10.35
-0.05
-0.48%		10.25
-0.1
-0.97%		10.20
-0.05
-0.49%		　　　10.2

說明:最高漲幅:6.92%最低跌幅:-4.2% 最高價:12.30最低價:8.83平均價:9.95,灰色底表示週末,漲128天(15.26)元,跌140天(-15.26)元,平盤41天
7%=1,5%=3,4%=3,3%=8,2%=20,1%=53,0%=81,-0%=1,-1%=3,-2%=29,-3%=38,-4%=69,

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 1905 316806 120 2875732 9.18 9.18 9.01 9.04 0.11 0% 9.04 1 9.07 12 28.25
2012-01-03 1905 558172 180 5103158 9.04 9.17 9.04 9.16 0.12 1.33% 9.16 3 9.17 57 28.63
2012-01-04 1905 1329455 345 12188835 9.16 9.23 9.10 9.19 0.03 0.33% 9.19 4 9.20 35 28.72
2012-01-05 1905 1807985 502 16751110 9.20 9.34 9.16 9.33 0.14 1.52% 9.33 11 9.34 44 29.16
2012-01-06 1905 1353682 368 12518209 9.33 9.34 9.16 9.20 0.13 -1.39% 9.20 82 9.22 6 28.75
2012-01-09 1905 460586 170 4218406 9.20 9.24 9.12 9.15 0.05 -0.54% 9.15 69 9.18 20 28.59
2012-01-10 1905 833401 256 7655582 9.16 9.24 9.16 9.20 0.05 0.55% 9.20 29 9.21 5 28.75
2012-01-11 1905 695092 216 6373292 9.20 9.25 9.15 9.15 0.05 -0.54% 9.14 1 9.15 5 28.59
2012-01-12 1905 858018 282 7845447 9.15 9.17 9.10 9.10 0.05 -0.55% 9.09 1 9.10 14 28.44
2012-01-13 1905 796640 290 7252772 9.10 9.20 9.07 9.07 0.03 -0.33% 9.07 22 9.10 27 28.34
2012-01-16 1905 858948 218 7871952 9.30 9.30 9.08 9.14 0.07 0.77% 9.13 9 9.14 5 28.56
2012-01-17 1905 1010044 244 9289604 9.13 9.24 9.10 9.20 0.06 0.66% 9.18 18 9.22 4 28.75
2012-01-18 1905 1851317 488 17129352 9.23 9.35 9.18 9.21 0.01 0.11% 9.21 64 9.23 22 28.78
2012-01-30 1905 1895120 535 17992406 9.40 9.55 9.39 9.54 0.33 3.58% 9.53 11 9.54 27 29.81
2012-01-31 1905 3346746 935 33124270 9.50 10.20 9.50 10.20 0.66 6.92% 10.15 73 10.20 309 31.88
2012-02-01 1905 5025414 1383 51936125 10.20 10.55 10.00 10.35 0.15 1.47% 10.30 107 10.35 476 32.34
2012-02-02 1905 4946555 1022 52078676 10.35 10.70 10.35 10.50 0.15 1.45% 10.50 20 10.55 70 32.81
2012-02-03 1905 3523874 895 37337271 10.50 10.75 10.40 10.60 0.10 0.95% 10.55 68 10.60 115 33.13
2012-02-04 1905 3671916 693 39126062 10.75 10.75 10.55 10.60 0.00 0% 10.55 113 10.60 15 33.13
2012-02-06 1905 5615407 949 60169609 10.65 10.85 10.55 10.70 0.10 0.94% 10.65 161 10.70 36 33.44
2012-02-07 1905 6555997 1251 71001353 10.75 10.95 10.70 10.75 0.05 0.47% 10.75 36 10.80 158 33.59
2012-02-08 1905 7737621 1448 85534081 10.90 11.20 10.90 11.05 0.30 2.79% 11.00 149 11.05 105 34.53
2012-02-09 1905 4891478 868 54338806 11.00 11.20 10.90 11.15 0.10 0.9% 11.10 5 11.15 161 34.84
2012-02-10 1905 3797186 828 42410746 11.20 11.30 11.05 11.05 0.10 -0.9% 11.05 65 11.10 70 34.53
2012-02-13 1905 2682197 773 29744460 11.05 11.15 11.00 11.05 0.00 0% 11.05 192 11.10 81 34.53
2012-02-14 1905 2162094 621 23815860 11.10 11.20 10.90 10.90 0.15 -1.36% 10.90 179 10.95 123 34.06
2012-02-15 1905 2844874 624 31373564 10.90 11.10 10.90 11.05 0.15 1.38% 11.05 143 11.10 282 34.53
2012-02-16 1905 13225704 2269 151608122 11.05 11.70 11.00 11.25 0.20 1.81% 11.25 38 11.30 47 35.16
2012-02-17 1905 9437541 2092 109328111 11.60 11.80 11.40 11.80 0.55 4.89% 11.75 141 11.80 370 36.88
2012-02-20 1905 18789362 3540 227735157 11.85 12.50 11.80 12.10 0.30 2.54% 12.10 215 12.15 24 37.81
2012-02-21 1905 5361229 1462 64522542 12.15 12.35 11.80 11.85 0.25 -2.07% 11.85 53 11.90 76 37.03
2012-02-22 1905 8090916 1962 98401842 11.80 12.35 11.75 12.10 0.25 2.11% 12.05 20 12.10 52 37.81
2012-02-23 1905 7894434 1478 96229134 12.00 12.35 12.00 12.15 0.05 0.41% 12.10 136 12.15 2 37.97
2012-02-24 1905 7026905 1585 86225430 12.30 12.40 12.05 12.30 0.15 1.23% 12.25 91 12.30 34 38.44
2012-02-29 1905 6303478 1374 78398223 12.50 12.70 12.20 12.20 0.10 -0.81% 12.20 127 12.25 52 38.13
2012-03-01 1905 3374565 804 41353350 12.30 12.40 12.15 12.20 0.00 0% 12.20 113 12.25 127 38.13
2012-03-02 1905 2609966 762 31990520 12.30 12.40 12.15 12.20 0.00 0% 12.20 62 12.25 15 38.13
2012-03-03 1905 2198003 601 26803473 12.30 12.30 12.10 12.20 0.00 0% 12.20 70 12.25 185 38.13
2012-03-05 1905 2782344 719 33555528 12.25 12.30 11.90 11.90 0.30 -2.46% 11.90 36 11.95 34 37.19
2012-03-06 1905 4242828 1077 48842826 11.75 11.90 11.25 11.40 0.50 -4.2% 11.40 119 11.45 38 35.63
2012-03-07 1905 4054296 1110 47228526 11.05 12.00 11.05 11.95 0.55 4.82% 11.90 47 11.95 123 37.34
2012-03-08 1905 5410123 1287 66114770 12.20 12.40 12.10 12.10 0.15 1.26% 12.10 9 12.15 25 37.81
2012-03-09 1905 3299318 815 39566988 12.20 12.20 11.85 12.10 0.00 0% 12.10 931 12.15 82 37.81
2012-03-12 1905 2511966 827 30339681 12.20 12.25 11.90 11.95 0.15 -1.24% 11.95 10 12.00 1 37.34
2012-03-13 1905 2265676 731 27388962 12.10 12.25 11.95 12.10 0.15 1.26% 12.10 5 12.15 109 37.81
2012-03-14 1905 1523207 551 18352051 12.25 12.25 11.95 12.00 0.10 -0.83% 12.00 95 12.05 30 37.50
2012-03-15 1905 1168875 344 13939304 12.00 12.05 11.85 11.90 0.10 -0.83% 11.90 59 11.95 3 37.19
2012-03-16 1905 1247572 388 14795243 11.90 12.00 11.80 11.85 0.05 -0.42% 11.80 443 11.85 12 37.03
2012-03-19 1905 1377920 540 16151860 11.85 11.90 11.65 11.70 0.15 -1.27% 11.70 160 11.75 64 36.56
2012-03-20 1905 1005360 419 11661104 11.70 11.70 11.50 11.60 0.10 -0.85% 11.55 139 11.60 1 36.25
2012-03-21 1905 1275712 545 14875003 11.70 11.75 11.60 11.65 0.05 0.43% 11.65 41 11.70 17 36.41
2012-03-22 1905 1832796 558 21515130 11.80 11.95 11.60 11.60 0.05 -0.43% 11.60 214 11.65 5 36.25
2012-03-23 1905 1543607 553 17700712 11.60 11.60 11.40 11.45 0.15 -1.29% 11.40 203 11.45 90 35.78
2012-03-26 1905 2121053 954 23826689 11.45 11.45 11.15 11.20 0.25 -2.18% 11.20 204 11.25 69 35.00
2012-03-27 1905 2472071 703 27421231 11.20 11.35 11.00 11.10 0.10 -0.89% 11.05 182 11.10 19 34.69
2012-03-28 1905 2318940 810 25896418 11.00 11.30 11.00 11.20 0.10 0.9% 11.15 4 11.20 129 560.00
2012-03-29 1905 3421398 821 37514389 11.10 11.20 10.70 11.00 0.20 -1.79% 11.00 265 11.05 72 550.00
2012-03-30 1905 1191683 341 13005835 10.80 11.00 10.80 11.00 0.00 0% 10.95 6 11.00 33 550.00
2012-04-02 1905 1082133 358 11723437 10.90 10.95 10.75 10.90 0.10 -0.91% 10.85 5 10.90 20 545.00
2012-04-03 1905 1899863 597 20282446 10.90 10.90 10.45 10.65 0.25 -2.29% 10.65 9 10.70 70 532.50
2012-04-05 1905 1476843 517 15186312 10.20 10.50 10.00 10.50 0.15 -1.41% 10.50 130 10.55 57 525.00
2012-04-06 1905 1070413 374 11266627 10.50 10.65 10.35 10.55 0.05 0.48% 10.55 71 10.60 91 527.50
2012-04-09 1905 899104 390 9292441 10.45 10.45 10.20 10.30 0.25 -2.37% 10.30 111 10.35 10 515.00
2012-04-10 1905 691806 295 7260929 10.40 10.60 10.40 10.50 0.20 1.94% 10.45 8 10.55 30 525.00
2012-04-11 1905 944237 359 9852008 10.45 10.55 10.30 10.50 0.00 0% 10.50 88 10.55 74 525.00
2012-04-12 1905 908557 283 9485885 10.30 10.50 10.30 10.50 0.00 0% 10.50 13 10.55 33 525.00
2012-04-13 1905 1210116 418 12899926 10.60 10.80 10.50 10.75 0.25 2.38% 10.70 205 10.75 27 537.50
2012-04-16 1905 1052262 251 11029081 10.65 10.70 10.40 10.55 0.20 -1.86% 10.55 29 10.60 54 527.50
2012-04-17 1905 867542 224 8971627 10.55 10.55 10.25 10.35 0.20 -1.9% 10.35 56 10.40 98 517.50
2012-04-18 1905 768584 208 7966079 10.45 10.45 10.25 10.35 0.00 0% 10.25 64 10.35 45 517.50
2012-04-19 1905 615611 151 6346137 10.35 10.40 10.15 10.40 0.05 0.48% 10.40 17 10.45 81 520.00
2012-04-20 1905 985333 318 10078091 10.40 10.45 10.10 10.30 0.10 -0.96% 10.30 137 10.35 25 515.00
2012-04-23 1905 574250 182 5865681 10.20 10.35 10.10 10.15 0.15 -1.46% 10.15 3 10.20 4 507.50
2012-04-24 1905 861408 254 8670041 10.15 10.20 10.00 10.00 0.15 -1.48% 10.00 69 10.05 1 500.00
2012-04-25 1905 796536 230 8027660 10.15 10.20 10.00 10.10 0.10 1% 10.05 60 10.10 108 505.00
2012-04-26 1905 490769 161 4964413 10.15 10.15 10.05 10.10 0.00 0% 10.10 36 10.15 145 505.00
2012-04-27 1905 1280131 385 12830160 10.10 10.15 9.95 9.95 0.15 -1.49% 9.95 34 9.99 3 497.50
2012-04-30 1905 628260 198 6231475 9.95 9.95 9.86 9.95 0.00 0% 9.91 38 9.95 96 497.50
2012-05-02 1905 1126503 292 11408105 9.95 10.25 9.95 10.25 0.30 3.02% 10.20 136 10.25 17 0.00
2012-05-03 1905 809545 237 8181400 10.10 10.25 10.05 10.05 0.20 -1.95% 10.05 78 10.10 7 0.00
2012-05-04 1905 1229606 268 12352304 10.05 10.15 10.00 10.00 0.05 -0.5% 10.00 58 10.15 144 0.00
2012-05-07 1905 435793 169 4346343 9.90 10.00 9.90 10.00 0.00 0% 9.99 2 10.00 9 0.00
2012-05-08 1905 614160 193 6123886 10.00 10.10 9.90 9.93 0.07 -0.7% 9.93 71 9.98 18 0.00
2012-05-09 1905 651229 211 6459366 9.93 9.99 9.81 9.90 0.03 -0.3% 9.90 200 9.93 2 0.00
2012-05-10 1905 418561 135 4149432 9.91 9.99 9.85 9.90 0.00 0% 9.90 178 9.91 2 0.00
2012-05-11 1905 826134 226 8081077 9.91 9.91 9.65 9.65 0.25 -2.53% 9.65 13 9.70 3 0.00
2012-05-14 1905 716854 173 6887151 9.61 9.66 9.56 9.66 0.01 0.1% 9.61 5 9.66 11 0.00
2012-05-15 1905 891294 245 8522131 9.50 9.66 9.45 9.60 0.06 -0.62% 9.60 5 9.61 1 0.00
2012-05-16 1905 959265 208 9112204 9.55 9.60 9.41 9.50 0.10 -1.04% 9.43 2 9.50 20 0.00
2012-05-17 1905 944502 270 8951652 9.50 9.58 9.40 9.55 0.05 0.53% 9.55 96 9.56 33 0.00
2012-05-18 1905 795270 266 7479965 9.50 9.50 9.34 9.45 0.10 -1.05% 9.45 13 9.47 6 0.00
2012-05-21 1905 689496 261 6500759 9.30 9.50 9.30 9.45 0.00 0% 9.45 11 9.47 2 0.00
2012-05-22 1905 612373 245 5790564 9.45 9.55 9.41 9.51 0.06 0.63% 9.51 11 9.52 4 0.00
2012-05-23 1905 605202 228 5697641 9.58 9.58 9.33 9.40 0.11 -1.16% 9.38 2 9.40 18 0.00
2012-05-24 1905 662209 205 6149276 9.40 9.48 9.10 9.35 0.05 -0.53% 9.35 7 9.36 19 0.00
2012-05-25 1905 1362794 413 12519100 9.35 9.35 9.10 9.21 0.14 -1.5% 9.21 4 9.22 3 0.00
2012-05-28 1905 707718 179 6485661 9.21 9.22 9.10 9.21 0.00 0% 9.15 51 9.21 5 0.00
2012-05-29 1905 1180452 319 11050613 9.27 9.42 9.27 9.40 0.19 2.06% 9.40 10 9.41 2 0.00
2012-05-30 1905 835341 266 7708470 9.40 9.40 9.17 9.25 0.15 -1.6% 9.25 19 9.28 5 0.00
2012-05-31 1905 718350 276 6606530 9.13 9.29 9.13 9.29 0.04 0.43% 9.27 10 9.29 6 0.00
2012-06-01 1905 989522 174 9106537 9.21 9.26 9.19 9.20 0.09 -0.97% 9.20 220 9.21 1 0.00
2012-06-04 1905 1244499 321 11138819 8.92 9.10 8.80 8.90 0.30 -3.26% 8.85 116 8.90 3 0.00
2012-06-05 1905 859603 229 7754165 8.96 9.10 8.95 9.00 0.10 1.12% 8.96 9 9.00 22 0.00
2012-06-06 1905 545147 143 4947076 9.00 9.13 9.00 9.08 0.08 0.89% 9.08 11 9.10 10 0.00
2012-06-07 1905 287706 119 2633195 9.27 9.27 9.11 9.11 0.03 0.33% 9.11 13 9.12 3 0.00
2012-06-08 1905 454212 142 4169033 9.15 9.22 9.13 9.15 0.04 0.44% 9.14 1 9.15 4 0.00
2012-06-11 1905 389099 107 3590854 9.19 9.30 9.19 9.20 0.05 0.55% 9.20 6 9.24 1 0.00
2012-06-12 1905 141000 60 1293010 9.20 9.20 9.14 9.16 0.04 -0.43% 9.16 24 9.19 9 0.00
2012-06-13 1905 436456 124 4002495 9.16 9.25 9.15 9.15 0.01 -0.11% 9.15 42 9.19 9 0.00
2012-06-14 1905 257971 88 2364381 9.10 9.21 9.10 9.20 0.05 0.55% 9.20 2 9.21 3 0.00
2012-06-15 1905 488033 91 4497647 9.20 9.25 9.20 9.23 0.03 0.33% 9.23 3 9.24 18 0.00
2012-06-18 1905 589995 172 5531348 9.40 9.45 9.31 9.33 0.10 1.08% 9.32 64 9.37 4 0.00
2012-06-19 1905 306023 89 2835466 9.33 9.33 9.21 9.26 0.07 -0.75% 9.26 10 9.29 15 0.00
2012-06-20 1905 259804 94 2412016 9.30 9.36 9.25 9.30 0.04 0.43% 9.29 20 9.30 4 0.00
2012-06-21 1905 196384 81 1821684 9.32 9.32 9.23 9.28 0.02 -0.22% 9.26 23 9.28 2 0.00
2012-06-22 1905 152717 81 1403697 9.25 9.25 9.12 9.21 0.07 -0.75% 9.21 96 9.22 14 0.00
2012-06-25 1905 357779 116 3292727 9.19 9.24 9.17 9.22 0.01 0.11% 9.22 2 9.23 26 0.00
2012-06-26 1905 522029 150 4797053 9.21 9.21 9.13 9.17 0.05 -0.54% 9.17 92 9.19 1 0.00
2012-06-27 1905 417888 154 3848870 9.17 9.26 9.17 9.19 0.02 0.22% 9.18 3 9.25 18 0.00
2012-06-28 1905 348349 132 3199990 9.21 9.29 9.14 9.14 0.05 -0.54% 9.14 20 9.19 2 0.00
2012-06-29 1905 287282 151 2636928 9.18 9.22 9.15 9.18 0.04 0.44% 9.18 24 9.21 2 0.00
2012-07-02 1905 537393 147 4948237 9.27 9.27 9.18 9.24 0.06 0.65% 9.24 7 9.26 17 0.00
2012-07-03 1905 646902 198 5977667 9.24 9.27 9.20 9.24 0.00 0% 9.24 14 9.25 7 0.00
2012-07-04 1905 1386906 345 12871352 9.30 9.32 9.24 9.26 0.02 0.22% 9.26 115 9.28 2 0.00
2012-07-05 1905 671050 195 6234908 9.27 9.31 9.26 9.30 0.04 0.43% 9.28 13 9.30 1 0.00
2012-07-06 1905 249643 87 2311069 9.26 9.28 9.24 9.24 0.06 -0.65% 9.24 22 9.27 1 0.00
2012-07-09 1905 379011 137 3496786 9.25 9.26 9.20 9.21 0.03 -0.32% 9.21 5 9.23 20 0.00
2012-07-10 1905 366512 108 3364399 9.21 9.21 9.14 9.18 0.03 -0.33% 9.17 18 9.22 5 0.00
2012-07-11 1905 425998 109 3895728 9.12 9.18 9.12 9.15 0.03 -0.33% 9.15 13 9.16 1 0.00
2012-07-12 1905 368828 101 3367283 9.23 9.23 9.11 9.11 0.04 -0.44% 9.11 20 9.13 13 0.00
2012-07-13 1905 232956 76 2120227 9.11 9.15 9.08 9.10 0.01 -0.11% 9.10 2 9.11 7 0.00
2012-07-16 1905 355640 116 3228280 9.10 9.15 9.02 9.04 0.06 -0.66% 9.04 8 9.06 10 0.00
2012-07-17 1905 493960 161 4477472 9.04 9.12 9.04 9.07 0.03 0.33% 9.07 12 9.08 2 0.00
2012-07-18 1905 271731 88 2470702 9.13 9.13 9.07 9.08 0.01 0.11% 9.08 10 9.10 5 0.00
2012-07-19 1905 349820 150 3191375 9.15 9.17 9.10 9.15 0.07 0.77% 9.10 5 9.15 125 0.00
2012-07-20 1905 193999 88 1766293 9.12 9.14 9.08 9.09 0.06 -0.66% 9.09 17 9.15 10 0.00
2012-07-23 1905 351729 98 3184861 9.12 9.13 9.01 9.13 0.04 0.44% 9.04 38 9.13 8 0.00
2012-07-24 1905 476080 161 4300329 9.11 9.11 9.02 9.04 0.09 -0.99% 9.04 10 9.06 3 0.00
2012-07-25 1905 386314 202 3489867 9.07 9.10 9.01 9.01 0.03 -0.33% 9.01 43 9.02 1 0.00
2012-07-26 1905 439684 147 4006637 9.09 9.14 9.09 9.12 0.11 1.22% 9.11 23 9.12 9 0.00
2012-07-27 1905 612472 207 5590928 9.17 9.19 9.10 9.12 0.00 0% 9.12 2 9.13 5 0.00
2012-07-30 1905 439276 216 4011170 9.12 9.17 9.10 9.16 0.04 0.44% 9.11 11 9.16 16 0.00
2012-07-31 1905 541255 179 4947127 9.16 9.19 9.07 9.19 0.03 0.33% 9.15 15 9.19 19 0.00
2012-08-01 1905 416071 182 3796872 9.18 9.18 9.11 9.12 0.07 -0.76% 9.12 14 9.13 209 0.00
2012-08-03 1905 564212 165 5129488 9.11 9.17 9.07 9.07 0.05 -0.55% 9.07 32 9.09 18 0.00
2012-08-06 1905 319595 169 2909755 9.12 9.13 9.08 9.09 0.02 0.22% 9.09 5 9.10 10 0.00
2012-08-07 1905 674431 189 6134121 9.09 9.12 9.07 9.09 0.00 0% 9.09 17 9.10 25 0.00
2012-08-08 1905 717773 164 6534686 9.12 9.14 9.09 9.11 0.02 0.22% 9.10 57 9.11 1 0.00
2012-08-09 1905 836708 272 7682647 9.18 9.22 9.12 9.19 0.08 0.88% 9.19 54 9.20 5 0.00
2012-08-10 1905 1680794 468 15601410 9.24 9.38 9.20 9.35 0.16 1.74% 9.35 7 9.36 41 0.00
2012-08-13 1905 2849199 688 27109146 9.40 9.65 9.38 9.65 0.30 3.21% 9.65 16 9.66 55 0.00
2012-08-14 1905 1749552 509 17034201 9.70 9.81 9.64 9.67 0.02 0.21% 9.66 28 9.67 47 0.00
2012-08-15 1905 1144080 356 11099848 9.67 9.75 9.65 9.71 0.04 0.41% 9.70 50 9.71 11 0.00
2012-08-16 1905 1028909 299 9984863 9.71 9.75 9.69 9.70 0.01 -0.1% 9.70 44 9.71 40 0.00
2012-08-17 1905 958470 247 9326865 9.77 9.77 9.69 9.70 0.00 0% 9.70 69 9.74 5 0.00
2012-08-20 1905 811800 233 7825764 9.74 9.75 9.56 9.56 0.14 -1.44% 9.54 2 9.56 12 0.00
2012-08-21 1905 1138727 376 11019400 9.56 9.72 9.52 9.68 0.12 1.26% 9.67 22 9.68 24 0.00
2012-08-22 1905 874379 257 8512137 9.64 9.77 9.63 9.76 0.08 0.83% 9.73 13 9.76 5 0.00
2012-08-23 1905 1937800 522 19205733 9.79 10.05 9.76 10.00 0.24 2.46% 10.00 15 10.05 46 0.00
2012-08-24 1905 1323289 291 13288657 9.99 10.15 9.91 10.15 0.15 1.5% 10.10 25 10.15 132 0.00
2012-08-27 1905 447357 166 4504270 10.15 10.25 10.00 10.10 0.05 -0.49% 10.05 103 10.10 60 0.00
2012-08-28 1905 1222172 308 12118790 10.00 10.00 9.80 9.85 0.25 -2.48% 9.85 49 9.86 39 0.00
2012-08-29 1905 476825 169 4715085 9.90 9.95 9.76 9.94 0.09 0.91% 9.94 37 9.95 90 0.00
2012-08-30 1905 923817 283 9082788 9.90 9.92 9.71 9.83 0.11 -1.11% 9.75 7 9.83 16 0.00
2012-08-31 1905 625430 164 6075010 9.65 9.80 9.64 9.70 0.13 -1.32% 9.70 52 9.73 5 0.00
2012-09-03 1905 465370 118 4527093 9.70 9.80 9.70 9.75 0.05 0.52% 9.74 11 9.75 2 0.00
2012-09-04 1905 247117 142 2413969 9.75 9.80 9.73 9.80 0.05 0.51% 9.80 4 9.81 1 0.00
2012-09-05 1905 375506 111 3649743 9.80 9.80 9.70 9.72 0.08 -0.82% 9.72 2 9.74 16 0.00
2012-09-06 1905 444350 152 4311641 9.72 9.80 9.62 9.68 0.04 -0.41% 9.68 73 9.69 1 0.00
2012-09-07 1905 594085 167 5789496 9.79 9.80 9.71 9.75 0.07 0.72% 9.75 10 9.76 80 0.00
2012-09-10 1905 1289545 350 12766517 9.75 9.97 9.75 9.97 0.22 2.26% 9.96 20 9.97 28 0.00
2012-09-11 1905 594836 168 5905083 9.97 9.97 9.87 9.95 0.02 -0.2% 9.93 1 9.95 11 0.00
2012-09-12 1905 471855 178 4698331 9.97 9.98 9.90 9.91 0.04 -0.4% 9.90 64 9.91 2 0.00
2012-09-13 1905 658941 157 6570617 9.91 10.00 9.90 9.96 0.05 0.5% 9.96 19 9.97 30 0.00
2012-09-14 1905 1330780 350 13372680 10.00 10.10 9.99 10.10 0.14 1.41% 10.05 65 10.10 164 0.00
2012-09-17 1905 1278725 290 12964866 10.10 10.20 10.00 10.20 0.10 0.99% 10.15 21 10.20 43 0.00
2012-09-18 1905 876095 280 8894753 10.10 10.25 10.10 10.25 0.05 0.49% 10.20 69 10.25 28 0.00
2012-09-19 1905 1584121 415 16338137 10.20 10.40 10.15 10.40 0.15 1.46% 10.35 18 10.40 90 0.00
2012-09-20 1905 708599 161 7289709 10.40 10.45 10.20 10.35 0.05 -0.48% 10.30 62 10.35 23 0.00
2012-09-21 1905 2210758 523 23056925 10.40 10.60 10.25 10.30 0.05 -0.48% 10.25 60 10.30 39 0.00
2012-09-24 1905 2584021 536 26033807 10.20 10.25 10.00 10.10 0.20 -1.94% 10.05 193 10.10 543 0.00
2012-09-25 1905 976187 239 9910920 10.10 10.25 10.10 10.10 0.00 0% 10.10 38 10.15 8 0.00
2012-09-26 1905 1935051 449 19374313 10.10 10.10 9.95 9.98 0.12 -1.19% 9.98 3 10.00 149 0.00
2012-09-27 1905 1081587 282 10791225 9.90 10.05 9.90 9.98 0.00 0% 9.98 231 10.00 50 0.00
2012-09-28 1905 988496 354 9846823 10.00 10.00 9.94 10.00 0.02 0.2% 9.99 100 10.00 2 0.00
2012-10-01 1905 3378362 436 33971399 10.20 10.20 9.98 9.99 0.01 -0.1% 9.99 49 10.00 22 0.00
2012-10-02 1905 593470 221 5944462 9.91 10.10 9.91 10.00 0.01 0.1% 10.00 21 10.05 42 0.00
2012-10-03 1905 292814 124 2920232 10.00 10.10 9.94 9.98 0.02 -0.2% 9.95 29 9.98 12 0.00
2012-10-04 1905 657896 175 6532776 9.95 9.98 9.88 9.98 0.00 0% 9.95 34 9.98 7 0.00
2012-10-05 1905 1153487 360 11378291 9.98 9.98 9.80 9.80 0.18 -1.8% 9.79 15 9.84 2 0.00
2012-10-08 1905 1948432 504 18751360 9.80 9.80 9.55 9.60 0.20 -2.04% 9.60 6 9.63 2 0.00
2012-10-09 1905 598386 248 5740685 9.65 9.65 9.55 9.57 0.03 -0.31% 9.57 35 9.58 1 0.00
2012-10-11 1905 976257 340 9238278 9.50 9.53 9.40 9.40 0.17 -1.78% 9.39 1 9.45 40 0.00
2012-10-12 1905 849012 215 7940525 9.35 9.50 9.30 9.32 0.08 -0.85% 9.32 20 9.35 23 0.00
2012-10-15 1905 399275 153 3697930 9.32 9.32 9.23 9.23 0.09 -0.97% 9.23 79 9.25 4 0.00
2012-10-16 1905 1327963 278 12286202 9.23 9.40 9.23 9.24 0.01 0.11% 9.24 9 9.25 23 0.00
2012-10-17 1905 1564917 251 14513261 9.25 9.35 9.22 9.24 0.00 0% 9.24 1 9.26 23 0.00
2012-10-18 1905 480518 229 4445853 9.25 9.33 9.24 9.24 0.00 0% 9.24 46 9.25 3 0.00
2012-10-19 1905 678540 157 6260085 9.24 9.27 9.20 9.20 0.04 -0.43% 9.20 34 9.23 34 0.00
2012-10-22 1905 973071 428 8846988 9.11 9.15 9.06 9.06 0.14 -1.52% 9.06 13 9.10 3 0.00
2012-10-23 1905 267129 111 2429539 9.07 9.16 9.07 9.10 0.04 0.44% 9.10 4 9.12 11 0.00
2012-10-24 1905 601416 157 5450339 9.09 9.11 9.02 9.10 0.00 0% 9.10 19 9.12 23 0.00
2012-10-25 1905 896812 190 8175421 9.10 9.16 9.05 9.10 0.00 0% 9.10 2 9.14 12 0.00
2012-10-26 1905 1264286 426 11383679 9.10 9.10 8.92 8.95 0.15 -1.65% 8.95 9 8.96 5 0.00
2012-10-29 1905 861099 240 7646846 8.95 8.96 8.83 8.83 0.12 -1.34% 8.83 10 8.85 4 0.00
2012-10-30 1905 482838 166 4342562 8.83 9.08 8.83 9.03 0.20 2.27% 9.01 3 9.03 2 0.00
2012-10-31 1905 426037 144 3805699 9.03 9.03 8.86 8.88 0.15 -1.66% 8.88 6 8.90 1 0.00
2012-11-01 1905 345730 149 3072656 8.86 9.00 8.81 8.91 0.03 0.34% 8.91 6 8.95 17 0.00
2012-11-02 1905 300824 124 2699981 8.91 9.02 8.91 8.97 0.06 0.67% 8.95 40 8.97 6 0.00
2012-11-05 1905 432277 123 3872698 8.97 9.05 8.90 8.90 0.07 -0.78% 8.90 13 8.96 2 0.00
2012-11-06 1905 277876 144 2465967 8.90 8.95 8.85 8.95 0.05 0.56% 8.91 20 8.95 8 0.00
2012-11-07 1905 293517 162 2633379 8.95 9.04 8.93 9.00 0.05 0.56% 9.00 12 9.02 1 0.00
2012-11-08 1905 278879 147 2489936 8.93 9.00 8.89 8.92 0.08 -0.89% 8.92 6 8.96 10 0.00
2012-11-09 1905 396356 205 3574112 8.90 9.10 8.90 9.07 0.15 1.68% 9.07 10 9.08 2 0.00
2012-11-12 1905 3634632 760 33164329 9.29 9.38 9.00 9.15 0.08 0.88% 9.13 4 9.15 44 0.00
2012-11-13 1905 1572633 588 14268371 9.20 9.23 8.99 9.00 0.15 -1.64% 9.00 62 9.06 30 0.00
2012-11-14 1905 594882 245 5353996 9.01 9.06 8.96 9.01 0.01 0.11% 9.01 7 9.02 17 0.00
2012-11-15 1905 363901 121 3269069 8.98 9.05 8.94 9.00 0.01 -0.11% 9.00 12 9.02 1 0.00
2012-11-16 1905 7676878 1648 71977770 9.01 9.53 9.01 9.43 0.43 4.78% 9.43 11 9.44 49 0.00
2012-11-19 1905 6037248 1482 58076495 9.50 9.71 9.36 9.65 0.22 2.33% 9.62 22 9.65 38 0.00
2012-11-20 1905 5984402 1456 58986067 9.71 10.05 9.67 9.86 0.21 2.18% 9.86 15 9.87 5 0.00
2012-11-21 1905 3882303 937 38359396 9.86 10.05 9.75 9.77 0.09 -0.91% 9.76 5 9.77 5 0.00
2012-11-22 1905 2033266 471 20031057 9.80 9.90 9.79 9.81 0.04 0.41% 9.81 10 9.84 15 0.00
2012-11-23 1905 5059465 1145 50460348 9.85 10.10 9.83 9.99 0.18 1.83% 9.95 100 9.99 27 0.00
2012-11-26 1905 2390182 605 23859022 10.15 10.15 9.92 9.99 0.00 0% 9.98 8 9.99 130 0.00
2012-11-27 1905 2046611 463 20445472 9.99 10.05 9.92 9.92 0.07 -0.7% 9.92 60 9.95 10 0.00
2012-11-28 1905 4620322 1253 47204054 10.00 10.40 10.00 10.20 0.28 2.82% 10.20 299 10.25 146 0.00
2012-11-29 1905 2571061 752 26116703 10.20 10.30 10.05 10.20 0.00 0% 10.15 70 10.20 7 0.00
2012-11-30 1905 2103469 627 21327390 10.20 10.25 10.05 10.15 0.05 -0.49% 10.10 28 10.15 85 0.00
2012-12-03 1905 2493807 651 25503150 10.25 10.30 10.10 10.10 0.05 -0.49% 10.10 74 10.15 22 0.00
2012-12-04 1905 2008336 466 20119836 10.10 10.15 9.99 10.00 0.10 -0.99% 10.00 96 10.05 93 0.00
2012-12-05 1905 2092103 466 21083384 10.00 10.15 9.95 10.15 0.15 1.5% 10.10 122 10.15 149 0.00
2012-12-06 1905 1598965 664 16007573 10.15 10.15 9.96 10.00 0.15 -1.48% 10.00 67 10.05 67 0.00
2012-12-07 1905 1063602 295 10671174 10.00 10.10 9.98 10.00 0.00 0% 10.00 84 10.05 9 0.00
2012-12-10 1905 722878 194 7237379 10.10 10.10 9.97 9.98 0.02 -0.2% 9.98 17 10.00 28 0.00
2012-12-11 1905 2137134 513 21396068 9.98 10.10 9.96 9.98 0.00 0% 9.97 9 9.98 16 0.00
2012-12-12 1905 3570489 826 35999200 9.98 10.20 9.98 10.15 0.17 1.7% 10.10 56 10.15 72 0.00
2012-12-13 1905 3766853 770 38303654 10.20 10.30 10.05 10.10 0.05 -0.49% 10.10 54 10.15 358 0.00
2012-12-14 1905 1830513 386 18455347 10.10 10.15 10.00 10.00 0.10 -0.99% 10.00 274 10.05 32 0.00
2012-12-17 1905 1461427 456 14718720 10.10 10.15 10.00 10.05 0.05 0.5% 10.05 84 10.10 95 0.00
2012-12-18 1905 1057777 251 10665647 10.05 10.15 10.00 10.10 0.05 0.5% 10.05 104 10.10 41 0.00
2012-12-19 1905 2874804 597 29294668 10.15 10.25 10.10 10.10 0.00 0% 10.10 153 10.20 525 0.00
2012-12-20 1905 4419617 757 45344528 10.20 10.40 10.15 10.15 0.05 0.5% 10.15 131 10.20 34 0.00
2012-12-21 1905 11977664 2302 126291664 10.20 10.75 10.20 10.55 0.40 3.94% 10.55 125 10.60 219 0.00
2012-12-22 1905 7953634 1571 84121673 10.70 10.75 10.40 10.75 0.20 1.9% 10.70 3 10.75 221 0.00
2012-12-24 1905 3515847 990 37147070 10.70 10.75 10.45 10.65 0.10 -0.93% 10.55 11 10.65 159 0.00
2012-12-25 1905 5522566 1716 58284093 10.60 10.80 10.35 10.40 0.25 -2.35% 10.40 43 10.45 28 0.00
2012-12-26 1905 2779175 612 28884693 10.45 10.50 10.30 10.35 0.05 -0.48% 10.35 167 10.40 102 0.00
2012-12-27 1905 2301052 610 23607628 10.30 10.45 10.15 10.25 0.10 -0.97% 10.25 44 10.30 93 0.00
2012-12-28 1905 1500568 386 15375432 10.25 10.35 10.20 10.20 0.05 -0.49% 10.20 32 10.25 230 0.00