厚生(2107)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　17.85
0
0%		17.95
0.1
0.56%		18.00
0.05
0.28%		17.95
-0.05
-0.28%		17.85
-0.1
-0.56%		 　17.60
-0.25
-1.4%		17.65
0.05
0.28%		17.95
0.3
1.7%		17.80
-0.15
-0.84%		17.85
0.05
0.28%		 　18.20
0.35
1.96%		18.85
0.65
3.57%		19.00
0.15
0.8%		 　　　　　　　　　　19.20
0.2
1.05%		19.80
0.6
3.13%		18.25
2 月20.85
1.05
5.3%		21.10
0.25
1.2%		20.90
-0.2
-0.95%		21.00
0.1
0.48%		 20.50
-0.5
-2.38%		20.30
-0.2
-0.98%		20.80
0.5
2.46%		21.10
0.3
1.44%		21.30
0.2
0.95%		 　21.60
0.3
1.41%		21.30
-0.3
-1.39%		21.50
0.2
0.94%		20.55
-0.95
-4.42%		20.70
0.15
0.73%		 　20.85
0.15
0.72%		21.05
0.2
0.96%		21.20
0.15
0.71%		21.40
0.2
0.94%		21.20
-0.2
-0.93%		 　　　21.70
0.5
2.36%		 21.14
3 月22.05
0.35
1.61%		22.05
0
0%		22.30
0.25
1.13%		 21.80
-0.5
-2.24%		21.80
0
0%		21.60
-0.2
-0.92%		21.80
0.2
0.93%		21.70
-0.1
-0.46%		 　21.50
-0.2
-0.92%		21.70
0.2
0.93%		21.80
0.1
0.46%		22.00
0.2
0.92%		21.90
-0.1
-0.45%		 　21.65
-0.25
-1.14%		21.45
-0.2
-0.92%		21.45
0
0%		21.80
0.35
1.63%		21.75
-0.05
-0.23%		 　21.70
-0.05
-0.23%		21.65
-0.05
-0.23%		21.65
0
0%		20.50
-1.15
-5.31%		20.70
0.2
0.98%		 21.63
4 月　20.75
0.05
0.24%		20.00
-0.75
-3.61%		 19.60
-0.4
-2%		20.15
0.55
2.81%		 　20.00
-0.15
-0.74%		19.95
-0.05
-0.25%		19.65
-0.3
-1.5%		19.80
0.15
0.76%		20.45
0.65
3.28%		 　20.10
-0.35
-1.71%		19.80
-0.3
-1.49%		20.00
0.2
1.01%		19.80
-0.2
-1%		19.20
-0.6
-3.03%		 　18.85
-0.35
-1.82%		18.55
-0.3
-1.59%		18.65
0.1
0.54%		18.60
-0.05
-0.27%		18.65
0.05
0.27%		 　18.75
0.1
0.54%		 19.56
5 月　19.90
1.15
6.13%		19.75
-0.15
-0.75%		19.90
0.15
0.76%		 　19.50
-0.4
-2.01%		19.45
-0.05
-0.26%		19.20
-0.25
-1.29%		18.90
-0.3
-1.56%		18.80
-0.1
-0.53%		 　18.80
0
0%		19.05
0.25
1.33%		18.70
-0.35
-1.84%		18.95
0.25
1.34%		18.55
-0.4
-2.11%		 　18.60
0.05
0.27%		18.95
0.35
1.88%		18.70
-0.25
-1.32%		18.55
-0.15
-0.8%		18.45
-0.1
-0.54%		 　18.60
0.15
0.81%		19.35
0.75
4.03%		19.55
0.2
1.03%		19.50
-0.05
-0.26%		19.05
6 月19.15
-0.35
-1.79%		 　18.55
-0.6
-3.13%		18.85
0.3
1.62%		18.90
0.05
0.27%		18.80
-0.1
-0.53%		18.75
-0.05
-0.27%		 　19.05
0.3
1.6%		18.95
-0.1
-0.52%		19.00
0.05
0.26%		18.90
-0.1
-0.53%		17.90
-1
-5.29%		 　19.00
1.1
6.15%		18.75
-0.25
-1.32%		18.95
0.2
1.07%		19.05
0.1
0.53%		19.05
0
0%		 　19.80
0.75
3.94%		19.45
-0.35
-1.77%		19.50
0.05
0.26%		19.50
0
0%		19.70
0.2
1.03%		 19.11
7 月　20.00
0.3
1.52%		20.15
0.15
0.75%		20.30
0.15
0.74%		20.15
-0.15
-0.74%		19.90
-0.25
-1.24%		 　20.15
0.25
1.26%		20.15
0
0%		20.05
-0.1
-0.5%		20.20
0.15
0.75%		19.95
-0.25
-1.24%		 　19.80
-0.15
-0.75%		20.10
0.3
1.52%		19.95
-0.15
-0.75%		18.40
-1.55
-7.77%		18.50
0.1
0.54%		 　18.05
-0.45
-2.43%		17.85
-0.2
-1.11%		18.00
0.15
0.84%		17.95
-0.05
-0.28%		18.20
0.25
1.39%		 　18.30
0.1
0.55%		18.45
0.15
0.82%		19.26
8 月18.35
-0.1
-0.54%		 18.30
-0.05
-0.27%		 　18.35
0.05
0.27%		18.25
-0.1
-0.54%		18.75
0.5
2.74%		19.30
0.55
2.93%		19.25
-0.05
-0.26%		 　18.90
-0.35
-1.82%		19.05
0.15
0.79%		18.95
-0.1
-0.52%		19.40
0.45
2.37%		19.30
-0.1
-0.52%		 　19.00
-0.3
-1.55%		19.15
0.15
0.79%		19.15
0
0%		19.40
0.25
1.31%		19.90
0.5
2.58%		 　19.70
-0.2
-1.01%		19.50
-0.2
-1.02%		19.65
0.15
0.77%		19.70
0.05
0.25%		19.60
-0.1
-0.51%		19.08
9 月 　20.00
0.4
2.04%		20.10
0.1
0.5%		19.85
-0.25
-1.24%		19.65
-0.2
-1.01%		20.00
0.35
1.78%		 　20.65
0.65
3.25%		20.35
-0.3
-1.45%		20.45
0.1
0.49%		20.45
0
0%		20.75
0.3
1.47%		 　21.20
0.45
2.17%		21.15
-0.05
-0.24%		21.80
0.65
3.07%		21.50
-0.3
-1.38%		21.60
0.1
0.47%		 　21.90
0.3
1.39%		21.30
-0.6
-2.74%		21.00
-0.3
-1.41%		21.10
0.1
0.48%		21.00
-0.1
-0.47%		 20.85
10 月21.15
0.15
0.71%		21.10
-0.05
-0.24%		20.90
-0.2
-0.95%		20.95
0.05
0.24%		21.20
0.25
1.19%		 　20.80
-0.4
-1.89%		20.55
-0.25
-1.2%		 20.10
-0.45
-2.19%		19.95
-0.15
-0.75%		 　19.95
0
0%		20.60
0.65
3.26%		20.50
-0.1
-0.49%		20.60
0.1
0.49%		20.45
-0.15
-0.73%		 　20.30
-0.15
-0.73%		20.30
0
0%		20.10
-0.2
-0.99%		19.60
-0.5
-2.49%		18.90
-0.7
-3.57%		 　19.10
0.2
1.06%		19.80
0.7
3.66%		19.75
-0.05
-0.25%		20.26
11 月19.70
-0.05
-0.25%		20.10
0.4
2.03%		 　20.00
-0.1
-0.5%		19.95
-0.05
-0.25%		20.20
0.25
1.25%		19.95
-0.25
-1.24%		20.70
0.75
3.76%		 　20.70
0
0%		20.40
-0.3
-1.45%		20.35
-0.05
-0.25%		20.25
-0.1
-0.49%		20.30
0.05
0.25%		 　19.80
-0.5
-2.46%		19.75
-0.05
-0.25%		19.50
-0.25
-1.27%		19.45
-0.05
-0.26%		20.00
0.55
2.83%		 　20.20
0.2
1%		20.05
-0.15
-0.74%		20.00
-0.05
-0.25%		20.30
0.3
1.5%		20.40
0.1
0.49%		 20.12
12 月　　20.50
0.1
0.49%		20.80
0.3
1.46%		20.70
-0.1
-0.48%		20.85
0.15
0.72%		20.70
-0.15
-0.72%		 　20.35
-0.35
-1.69%		20.20
-0.15
-0.74%		20.30
0.1
0.5%		20.60
0.3
1.48%		20.30
-0.3
-1.46%		 　20.30
0
0%		20.35
0.05
0.25%		20.50
0.15
0.74%		20.30
-0.2
-0.98%		20.50
0.2
0.99%		20.45
-0.05
-0.24%		 20.55
0.1
0.49%		20.60
0.05
0.24%		20.90
0.3
1.46%		20.90
0
0%		20.85
-0.05
-0.24%		　　　20.53

說明:最高漲幅:6.15%最低跌幅:-7.77% 最高價:22.30最低價:17.60平均價:19.95,灰色底表示週末,漲148天(41.4)元,跌141天(-36.15)元,平盤20天
6%=4,5%=1,4%=6,3%=11,2%=26,1%=71,0%=49,-0%=1,-1%=2,-2%=3,-3%=4,-4%=31,-5%=34,-6%=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 2107 456387 245 8126766 17.85 18.00 17.65 17.85 0.20 0% 17.85 10 17.90 31 5.63
2012-01-03 2107 626002 362 11265236 18.00 18.05 17.85 17.95 0.10 0.56% 17.95 12 18.00 82 5.66
2012-01-04 2107 685082 367 12311734 18.00 18.10 17.85 18.00 0.05 0.28% 17.95 58 18.00 97 5.66
2012-01-05 2107 617474 214 11083532 18.00 18.05 17.90 17.95 0.05 -0.28% 17.95 22 18.00 33 5.64
2012-01-06 2107 583735 337 10438112 17.80 18.00 17.80 17.85 0.10 -0.56% 17.85 30 17.90 24 5.61
2012-01-09 2107 813745 290 14383756 17.80 17.85 17.60 17.60 0.25 -1.4% 17.60 80 17.70 106 5.53
2012-01-10 2107 1261277 698 22350128 17.60 17.80 17.60 17.65 0.05 0.28% 17.65 20 17.70 30 5.55
2012-01-11 2107 1648982 455 29450422 17.70 17.95 17.70 17.95 0.30 1.7% 17.90 63 17.95 57 5.64
2012-01-12 2107 2049700 711 37092158 17.95 18.30 17.80 17.80 0.15 -0.84% 17.80 26 17.95 10 5.60
2012-01-13 2107 1070597 409 19054759 17.90 18.05 17.60 17.85 0.05 0.28% 17.85 12 17.90 42 5.61
2012-01-16 2107 2174080 828 39474617 18.15 18.40 17.90 18.20 0.35 1.96% 18.15 50 18.20 9 5.72
2012-01-17 2107 2955294 1152 55218785 18.45 18.90 18.30 18.85 0.65 3.57% 18.80 27 18.85 25 5.93
2012-01-18 2107 2609458 811 49462352 18.95 19.20 18.65 19.00 0.15 0.8% 18.90 9 19.00 54 5.97
2012-01-30 2107 2813198 882 54450398 19.50 19.85 19.10 19.20 0.20 1.05% 19.20 1 19.25 59 6.04
2012-01-31 2107 3976455 1247 77877205 19.35 19.80 19.20 19.80 0.60 3.13% 19.75 25 19.80 51 6.23
2012-02-01 2107 4656123 1657 95190737 20.00 20.85 20.00 20.85 1.05 5.3% 20.80 161 20.85 8 6.56
2012-02-02 2107 4381537 1646 92236427 20.90 21.45 20.65 21.10 0.25 1.2% 21.05 30 21.10 20 6.64
2012-02-03 2107 1775302 735 37000898 21.10 21.10 20.65 20.90 0.20 -0.95% 20.90 51 20.95 13 6.57
2012-02-04 2107 3427287 993 72637989 21.00 21.50 21.00 21.00 0.10 0.48% 21.00 28 21.05 1 6.60
2012-02-06 2107 1907005 689 39419797 21.00 21.00 20.50 20.50 0.50 -2.38% 20.50 43 20.60 721 6.45
2012-02-07 2107 1339321 557 27368079 20.45 20.65 20.30 20.30 0.20 -0.98% 20.30 12 20.35 5 6.38
2012-02-08 2107 1767967 649 36639005 20.55 20.85 20.50 20.80 0.50 2.46% 20.80 15 20.85 56 6.54
2012-02-09 2107 2510544 1012 52972875 20.80 21.30 20.80 21.10 0.30 1.44% 21.10 48 21.15 179 6.64
2012-02-10 2107 2933645 1080 62327930 21.30 21.45 21.00 21.30 0.20 0.95% 21.20 19 21.30 66 6.70
2012-02-13 2107 3323569 1266 71562977 21.30 21.85 21.10 21.60 0.30 1.41% 21.60 5 21.65 34 6.79
2012-02-14 2107 2100498 896 45082751 21.80 21.80 21.20 21.30 0.30 -1.39% 21.25 67 21.30 10 6.70
2012-02-15 2107 2017385 810 43385700 21.35 21.75 21.30 21.50 0.20 0.94% 21.50 25 21.55 9 6.76
2012-02-16 2107 2600042 1089 54728958 21.30 21.50 20.45 20.55 0.95 -4.42% 20.55 57 20.60 2 6.46
2012-02-17 2107 1834943 761 38092870 20.85 21.00 20.55 20.70 0.15 0.73% 20.70 85 20.75 11 6.51
2012-02-20 2107 1335255 497 27864213 20.90 21.00 20.65 20.85 0.15 0.72% 20.85 47 20.90 3 6.56
2012-02-21 2107 1742282 699 36785650 21.00 21.50 20.90 21.05 0.20 0.96% 21.05 54 21.10 4 6.62
2012-02-22 2107 1329241 525 28105903 21.10 21.30 20.95 21.20 0.15 0.71% 21.15 15 21.20 125 6.67
2012-02-23 2107 3099106 1133 66622813 21.20 21.70 21.05 21.40 0.20 0.94% 21.35 18 21.40 35 6.73
2012-02-24 2107 1445705 581 30817590 21.60 21.60 21.15 21.20 0.20 -0.93% 21.20 17 21.25 12 6.67
2012-02-29 2107 5242371 1972 114332454 21.25 22.00 21.25 21.70 0.50 2.36% 21.70 81 21.75 2 6.82
2012-03-01 2107 4174216 1613 91977030 21.90 22.25 21.70 22.05 0.35 1.61% 22.00 14 22.05 16 6.93
2012-03-02 2107 2738075 875 60683750 22.15 22.40 22.00 22.05 0.00 0% 22.05 63 22.10 32 6.93
2012-03-03 2107 2066623 811 46010332 22.00 22.50 22.00 22.30 0.25 1.13% 22.25 24 22.30 7 7.01
2012-03-05 2107 1863584 760 40849762 22.40 22.40 21.65 21.80 0.50 -2.24% 21.80 1 21.85 20 6.86
2012-03-06 2107 2554640 1031 55339463 22.00 22.10 21.30 21.80 0.00 0% 21.75 7 21.80 59 6.86
2012-03-07 2107 1541759 565 33192883 21.55 21.70 21.35 21.60 0.20 -0.92% 21.60 2 21.65 3 6.79
2012-03-08 2107 1080838 514 23580486 21.70 21.90 21.70 21.80 0.20 0.93% 21.80 58 21.85 5 6.86
2012-03-09 2107 1217485 470 26609843 21.90 22.05 21.70 21.70 0.10 -0.46% 21.70 169 21.80 24 6.82
2012-03-12 2107 1071722 421 23187437 21.60 21.90 21.50 21.50 0.20 -0.92% 21.50 73 21.60 29 6.76
2012-03-13 2107 1123576 571 24428681 21.60 21.90 21.55 21.70 0.20 0.93% 21.70 6 21.75 13 6.82
2012-03-14 2107 1535237 605 33604908 21.85 22.05 21.70 21.80 0.10 0.46% 21.75 9 21.80 4 6.86
2012-03-15 2107 1587805 582 34802514 21.90 22.00 21.80 22.00 0.20 0.92% 21.85 41 22.00 238 6.92
2012-03-16 2107 940709 375 20643219 22.10 22.10 21.85 21.90 0.10 -0.45% 21.90 10 21.95 54 6.89
2012-03-19 2107 980513 347 21328347 21.90 21.95 21.60 21.65 0.25 -1.14% 21.60 29 21.70 64 6.81
2012-03-20 2107 1403944 467 30191344 21.65 21.80 21.30 21.45 0.20 -0.92% 21.45 6 21.50 16 6.75
2012-03-21 2107 786719 342 16868665 21.30 21.60 21.30 21.45 0.00 0% 21.45 6 21.50 63 6.75
2012-03-22 2107 1031653 434 22411727 21.45 21.85 21.45 21.80 0.35 1.63% 21.70 40 21.80 53 6.86
2012-03-23 2107 1124746 382 24462743 21.80 21.90 21.50 21.75 0.05 -0.23% 21.75 24 21.80 2 6.84
2012-03-26 2107 865573 320 18887169 22.00 22.00 21.70 21.70 0.05 -0.23% 21.70 60 21.75 25 6.82
2012-03-27 2107 785405 332 16980413 21.75 21.80 21.50 21.65 0.05 -0.23% 21.60 13 21.65 3 6.81
2012-03-28 2107 806031 332 17408161 21.80 21.80 21.50 21.65 0.00 0% 21.60 16 21.65 61 6.81
2012-03-29 2107 2428669 834 50401396 21.60 21.60 20.30 20.50 1.15 -5.31% 20.50 42 20.55 4 8.44
2012-03-30 2107 967691 397 19926730 20.50 20.85 20.25 20.70 0.20 0.98% 20.70 17 20.75 10 8.52
2012-04-02 2107 1228987 532 25681375 20.80 21.25 20.70 20.75 0.05 0.24% 20.75 51 20.80 27 8.54
2012-04-03 2107 2519910 957 50989500 21.10 21.10 19.70 20.00 0.75 -3.61% 19.95 5 20.00 46 8.23
2012-04-05 2107 1536819 625 29720093 19.25 19.70 19.05 19.60 0.40 -2% 19.60 2 19.70 3 8.00
2012-04-06 2107 982508 447 19636536 19.70 20.20 19.70 20.15 0.55 2.81% 20.10 10 20.15 2 8.22
2012-04-09 2107 790949 378 15764330 20.00 20.10 19.60 20.00 0.15 -0.74% 20.00 28 20.05 8 8.16
2012-04-10 2107 1376681 554 27474270 20.00 20.10 19.80 19.95 0.05 -0.25% 19.90 22 19.95 5 8.14
2012-04-11 2107 910963 442 17945662 19.80 19.85 19.60 19.65 0.30 -1.5% 19.65 19 19.70 3 8.02
2012-04-12 2107 529220 290 10453150 19.65 19.85 19.65 19.80 0.15 0.76% 19.75 8 19.80 12 8.08
2012-04-13 2107 1671881 698 33871530 19.90 20.60 19.90 20.45 0.65 3.28% 20.45 27 20.50 32 8.35
2012-04-16 2107 680519 284 13713330 20.30 20.40 20.00 20.10 0.35 -1.71% 20.05 3 20.10 32 8.20
2012-04-17 2107 717870 324 14269693 20.30 20.30 19.65 19.80 0.30 -1.49% 19.75 1 19.80 18 8.08
2012-04-18 2107 583739 264 11564430 20.00 20.00 19.65 20.00 0.20 1.01% 19.80 2 20.00 30 8.16
2012-04-19 2107 403071 212 7959901 19.90 19.90 19.65 19.80 0.20 -1% 19.70 58 19.80 26 8.08
2012-04-20 2107 1207359 545 23441808 19.70 19.75 19.20 19.20 0.60 -3.03% 19.20 43 19.25 5 7.84
2012-04-23 2107 892860 362 16831040 19.20 19.35 18.60 18.85 0.35 -1.82% 18.85 7 18.90 3 7.69
2012-04-24 2107 1051578 458 19462916 18.20 18.80 18.20 18.55 0.30 -1.59% 18.50 77 18.55 100 7.57
2012-04-25 2107 1418123 444 26384937 18.55 18.90 18.55 18.65 0.10 0.54% 18.65 1 18.70 66 7.61
2012-04-26 2107 597317 217 11165957 18.80 18.80 18.60 18.60 0.05 -0.27% 18.60 84 18.70 5 7.59
2012-04-27 2107 492079 237 9183659 18.70 18.80 18.55 18.65 0.05 0.27% 18.60 49 18.65 49 7.61
2012-04-30 2107 558178 258 10366309 18.50 18.75 18.35 18.75 0.10 0.54% 18.75 81 18.80 35 7.65
2012-05-02 2107 1959385 846 38517270 19.15 19.95 19.15 19.90 1.15 6.13% 19.90 1 19.95 35 11.44
2012-05-03 2107 813284 368 16058142 19.90 19.90 19.65 19.75 0.15 -0.75% 19.70 18 19.75 143 11.35
2012-05-04 2107 936275 376 18531867 19.50 19.95 19.50 19.90 0.15 0.76% 19.85 29 19.90 33 11.44
2012-05-07 2107 714598 285 13952647 19.60 19.70 19.40 19.50 0.40 -2.01% 19.45 25 19.50 24 11.21
2012-05-08 2107 648038 293 12555641 19.50 19.55 19.30 19.45 0.05 -0.26% 19.35 77 19.45 22 11.18
2012-05-09 2107 497082 247 9573482 19.35 19.40 19.10 19.20 0.25 -1.29% 19.20 27 19.25 13 11.03
2012-05-10 2107 664274 320 12659471 19.05 19.35 18.90 18.90 0.30 -1.56% 18.90 6 19.05 3 10.86
2012-05-11 2107 570322 319 10719248 19.20 19.20 18.70 18.80 0.10 -0.53% 18.75 11 18.80 9 10.80
2012-05-14 2107 684842 281 13040326 19.00 19.30 18.80 18.80 0.00 0% 18.80 33 18.90 4 10.80
2012-05-15 2107 456239 222 8624450 18.60 19.05 18.60 19.05 0.25 1.33% 19.00 44 19.05 22 10.95
2012-05-16 2107 548931 261 10326870 19.00 19.00 18.70 18.70 0.35 -1.84% 18.70 28 18.80 20 10.75
2012-05-17 2107 543399 258 10299231 19.00 19.10 18.80 18.95 0.25 1.34% 18.95 7 19.00 78 10.89
2012-05-18 2107 706742 308 13204706 18.90 18.90 18.50 18.55 0.40 -2.11% 18.55 11 18.60 1 10.66
2012-05-21 2107 582248 188 10847460 18.55 18.80 18.50 18.60 0.05 0.27% 18.60 13 18.65 27 10.69
2012-05-22 2107 743373 257 14052062 18.95 19.05 18.70 18.95 0.35 1.88% 18.90 2 18.95 7 10.89
2012-05-23 2107 368290 203 6918633 18.90 18.95 18.70 18.70 0.25 -1.32% 18.70 65 18.75 1 10.75
2012-05-24 2107 445613 216 8332074 18.75 18.90 18.50 18.55 0.15 -0.8% 18.50 58 18.65 4 10.66
2012-05-25 2107 534375 260 9908858 18.60 18.80 18.45 18.45 0.10 -0.54% 18.45 14 18.50 3 10.60
2012-05-28 2107 593973 192 10973595 18.55 18.65 18.30 18.60 0.15 0.81% 18.60 5 18.65 18 10.69
2012-05-29 2107 1283382 550 24604081 18.60 19.50 18.60 19.35 0.75 4.03% 19.35 15 19.40 15 11.12
2012-05-30 2107 1455979 639 28389577 19.50 19.65 19.35 19.55 0.20 1.03% 19.55 19 19.60 10 11.24
2012-05-31 2107 985289 355 19101005 19.45 19.55 19.20 19.50 0.05 -0.26% 19.45 29 19.50 77 11.21
2012-06-01 2107 680098 276 13072429 19.20 19.45 19.05 19.15 0.35 -1.79% 19.15 2 19.20 2 11.01
2012-06-04 2107 1041827 408 19330935 18.45 18.80 18.45 18.55 0.60 -3.13% 18.55 3 18.65 12 10.66
2012-06-05 2107 403236 202 7627790 18.75 19.00 18.75 18.85 0.30 1.62% 18.85 4 18.90 24 10.83
2012-06-06 2107 457225 173 8637175 19.00 19.00 18.80 18.90 0.05 0.27% 18.85 20 18.95 3 10.86
2012-06-07 2107 572986 349 10873973 19.20 19.20 18.80 18.80 0.10 -0.53% 18.80 45 18.95 2 10.80
2012-06-08 2107 294114 155 5548938 18.90 19.00 18.75 18.75 0.05 -0.27% 18.75 2 18.80 3 10.78
2012-06-11 2107 419408 204 7962001 18.75 19.10 18.75 19.05 0.30 1.6% 19.00 65 19.10 39 10.95
2012-06-12 2107 325000 166 6158700 18.90 19.05 18.85 18.95 0.10 -0.52% 18.95 5 19.05 15 10.89
2012-06-13 2107 448934 241 8532046 18.95 19.10 18.90 19.00 0.05 0.26% 19.00 5 19.05 2 10.92
2012-06-14 2107 231630 146 4385335 19.10 19.10 18.90 18.90 0.10 -0.53% 18.90 10 19.00 11 10.86
2012-06-15 2107 4177545 715 75804850 18.95 19.15 17.90 17.90 1.00 -5.29% 17.85 55 17.90 322 10.29
2012-06-18 2107 1122228 477 21189949 18.60 19.05 18.60 19.00 1.10 6.15% 18.90 12 19.00 75 10.92
2012-06-19 2107 449426 283 8464036 18.70 19.00 18.70 18.75 0.25 -1.32% 18.75 81 18.80 15 10.78
2012-06-20 2107 495066 211 9377587 18.90 19.00 18.85 18.95 0.20 1.07% 18.90 52 18.95 17 10.89
2012-06-21 2107 1413333 420 26976252 19.00 19.20 18.95 19.05 0.10 0.53% 19.05 19 19.10 21 10.95
2012-06-22 2107 516224 262 9780536 19.00 19.05 18.80 19.05 0.00 0% 19.00 37 19.05 13 10.95
2012-06-25 2107 2702964 1151 52994433 19.15 19.90 19.10 19.80 0.75 3.94% 19.75 4 19.80 12 11.38
2012-06-26 2107 1312126 429 25660799 19.65 19.70 19.40 19.45 0.35 -1.77% 19.45 6 19.50 11 11.18
2012-06-27 2107 601283 250 11737218 19.45 19.60 19.40 19.50 0.05 0.26% 19.50 48 19.55 5 11.21
2012-06-28 2107 1024948 326 20042322 19.55 19.70 19.45 19.50 0.00 0% 19.50 13 19.55 14 11.21
2012-06-29 2107 559919 285 10974225 19.45 19.70 19.45 19.70 0.20 1.03% 19.65 15 19.70 10 11.32
2012-07-02 2107 1525500 528 30457449 19.90 20.10 19.80 20.00 0.30 1.52% 19.90 28 20.00 79 11.49
2012-07-03 2107 1422636 519 28657570 20.10 20.25 19.90 20.15 0.15 0.75% 20.15 64 20.20 25 11.58
2012-07-04 2107 1039250 469 21088321 20.15 20.40 20.15 20.30 0.15 0.74% 20.25 11 20.30 7 11.67
2012-07-05 2107 1743004 414 35281730 20.45 20.45 20.10 20.15 0.15 -0.74% 20.15 86 20.20 41 11.58
2012-07-06 2107 1505150 436 30141340 20.10 20.20 19.90 19.90 0.25 -1.24% 19.90 293 19.95 5 11.44
2012-07-09 2107 1887001 608 37954164 20.10 20.35 19.95 20.15 0.25 1.26% 20.15 5 20.20 106 11.58
2012-07-10 2107 2624291 803 53109511 20.25 20.50 20.10 20.15 0.00 0% 20.15 56 20.20 15 11.58
2012-07-11 2107 1428797 434 28766119 20.15 20.25 20.05 20.05 0.10 -0.5% 20.05 27 20.10 6 11.52
2012-07-12 2107 1358963 473 27281753 20.20 20.20 19.95 20.20 0.15 0.75% 20.15 11 20.20 78 11.61
2012-07-13 2107 1288505 492 25774747 20.15 20.15 19.95 19.95 0.25 -1.24% 19.95 52 20.00 77 11.47
2012-07-16 2107 1392100 448 27728534 20.05 20.05 19.75 19.80 0.15 -0.75% 19.75 34 19.80 17 11.38
2012-07-17 2107 4952120 592 98050800 19.75 20.10 19.70 20.10 0.30 1.52% 20.05 12 20.10 77 11.55
2012-07-18 2107 4921381 1233 98363301 20.10 20.25 19.85 19.95 0.15 -0.75% 19.90 37 19.95 1 11.47
2012-07-19 2107 5795635 886 106396033 18.40 18.55 18.30 18.40 0.00 -7.77% 18.40 169 18.45 69 10.57
2012-07-20 2107 870668 397 16060805 18.40 18.50 18.40 18.50 0.10 0.54% 18.45 2 18.50 10 10.63
2012-07-23 2107 1271167 428 23021478 18.45 18.45 18.05 18.05 0.45 -2.43% 18.05 10 18.10 2 10.37
2012-07-24 2107 729834 375 13117331 18.00 18.15 17.85 17.85 0.20 -1.11% 17.85 22 18.00 16 10.26
2012-07-25 2107 592406 275 10693864 17.85 18.20 17.80 18.00 0.15 0.84% 18.00 35 18.05 37 10.34
2012-07-26 2107 875396 317 15710328 18.10 18.30 17.80 17.95 0.05 -0.28% 17.90 29 17.95 32 10.32
2012-07-27 2107 990032 549 17991582 18.20 18.25 18.00 18.20 0.25 1.39% 18.15 16 18.20 8 10.46
2012-07-30 2107 689467 301 12727111 18.30 18.65 18.30 18.30 0.10 0.55% 18.30 57 18.40 23 10.52
2012-07-31 2107 1008049 438 18566545 18.40 18.55 18.30 18.45 0.15 0.82% 18.45 13 18.50 83 10.60
2012-08-01 2107 861000 275 15847050 18.45 18.50 18.30 18.35 0.10 -0.54% 18.35 4 18.40 9 10.55
2012-08-03 2107 532005 253 9760988 18.35 18.50 18.30 18.30 0.05 -0.27% 18.30 50 18.35 37 10.52
2012-08-06 2107 950532 344 17477056 18.50 18.60 18.25 18.35 0.05 0.27% 18.30 4 18.40 20 10.55
2012-08-07 2107 496132 290 9078299 18.45 18.45 18.20 18.25 0.10 -0.54% 18.25 4 18.30 25 10.49
2012-08-08 2107 3521275 1324 65845303 18.35 19.00 18.30 18.75 0.50 2.74% 18.75 14 18.80 40 10.78
2012-08-09 2107 5664921 1938 108782330 19.10 19.30 19.05 19.30 0.55 2.93% 19.25 24 19.30 52 11.09
2012-08-10 2107 1692653 581 32510517 19.30 19.35 19.10 19.25 0.05 -0.26% 19.20 105 19.25 38 11.06
2012-08-13 2107 1847308 536 35194352 19.25 19.25 18.90 18.90 0.35 -1.82% 18.90 62 19.00 46 10.86
2012-08-14 2107 1337220 479 25548700 19.00 19.20 19.00 19.05 0.15 0.79% 19.05 12 19.10 2 10.95
2012-08-15 2107 880941 476 16728873 19.10 19.10 18.90 18.95 0.10 -0.52% 18.95 15 19.00 31 10.89
2012-08-16 2107 4253623 1623 82476684 18.95 19.70 18.95 19.40 0.45 2.37% 19.40 26 19.45 3 11.15
2012-08-17 2107 3094035 1088 60577871 19.45 19.75 19.30 19.30 0.10 -0.52% 19.30 81 19.35 5 11.09
2012-08-20 2107 1260133 477 24067216 19.40 19.40 19.00 19.00 0.30 -1.55% 19.00 205 19.05 5 10.92
2012-08-21 2107 1019482 436 19639452 19.15 19.45 19.15 19.15 0.15 0.79% 19.15 73 19.20 11 11.01
2012-08-22 2107 896183 335 17230663 19.20 19.45 19.10 19.15 0.00 0% 19.15 8 19.20 2 11.01
2012-08-23 2107 1653761 669 32052885 19.20 19.45 19.20 19.40 0.25 1.31% 19.40 31 19.45 31 11.15
2012-08-24 2107 5351682 2093 107030001 19.40 20.30 19.25 19.90 0.50 2.58% 19.90 36 19.95 8 11.44
2012-08-27 2107 1564851 607 30932135 19.90 20.00 19.65 19.70 0.20 -1.01% 19.70 4 19.75 11 11.32
2012-08-28 2107 1652792 694 32558500 19.80 20.05 19.50 19.50 0.20 -1.02% 19.45 54 19.55 1 11.21
2012-08-29 2107 805600 381 15777699 19.50 19.70 19.50 19.65 0.15 0.77% 19.60 65 19.65 102 11.29
2012-08-30 2107 982486 425 19302147 19.65 19.80 19.50 19.70 0.05 0.25% 19.65 55 19.70 2 11.32
2012-08-31 2107 1275610 497 25171654 19.80 20.00 19.60 19.60 0.10 -0.51% 19.55 91 19.65 1 11.26
2012-09-03 2107 2039285 754 40501966 19.65 20.00 19.60 20.00 0.40 2.04% 19.95 35 20.00 274 9.22
2012-09-04 2107 2584001 1033 52080264 20.10 20.30 20.00 20.10 0.10 0.5% 20.10 8 20.15 54 9.26
2012-09-05 2107 1395750 511 27770481 20.10 20.10 19.80 19.85 0.25 -1.24% 19.85 18 19.90 5 9.15
2012-09-06 2107 1516761 575 30070151 19.85 20.00 19.65 19.65 0.20 -1.01% 19.65 13 19.70 1 9.06
2012-09-07 2107 1779954 696 35640728 20.00 20.15 19.85 20.00 0.35 1.78% 20.00 63 20.05 41 9.22
2012-09-10 2107 7254855 2396 149874045 20.00 20.95 20.00 20.65 0.65 3.25% 20.65 13 20.70 8 9.52
2012-09-11 2107 1737830 721 35544913 20.70 20.75 20.25 20.35 0.30 -1.45% 20.30 46 20.35 33 9.38
2012-09-12 2107 1327683 611 27149029 20.50 20.60 20.35 20.45 0.10 0.49% 20.45 6 20.50 59 9.42
2012-09-13 2107 1280883 546 26286465 20.55 20.60 20.40 20.45 0.00 0% 20.40 19 20.45 6 9.42
2012-09-14 2107 3534271 1185 73495379 20.85 20.95 20.65 20.75 0.30 1.47% 20.75 93 20.80 55 9.56
2012-09-17 2107 3590740 1491 75662366 20.90 21.25 20.85 21.20 0.45 2.17% 21.15 64 21.20 31 9.77
2012-09-18 2107 2271247 1050 47925158 21.30 21.30 21.00 21.15 0.05 -0.24% 21.10 17 21.15 15 9.75
2012-09-19 2107 6634739 2224 144003998 21.20 22.10 21.20 21.80 0.65 3.07% 21.75 20 21.80 52 10.05
2012-09-20 2107 3546959 1275 76791558 21.80 22.15 21.35 21.50 0.30 -1.38% 21.50 10 21.55 42 9.91
2012-09-21 2107 1973477 784 42654201 21.65 21.70 21.50 21.60 0.10 0.47% 21.55 50 21.60 15 9.95
2012-09-24 2107 3383052 1157 73942032 21.70 22.15 21.40 21.90 0.30 1.39% 21.85 24 21.90 20 10.09
2012-09-25 2107 3629782 1435 77698456 21.90 21.95 21.05 21.30 0.60 -2.74% 21.25 35 21.30 58 9.82
2012-09-26 2107 2021085 792 42570335 21.10 21.35 20.95 21.00 0.30 -1.41% 21.00 115 21.05 18 9.68
2012-09-27 2107 1262678 621 26682088 20.85 21.30 20.85 21.10 0.10 0.48% 21.10 39 21.15 7 9.72
2012-09-28 2107 1601034 594 33571906 21.10 21.30 20.80 21.00 0.10 -0.47% 20.95 1 21.00 98 9.68
2012-10-01 2107 945749 499 20054964 21.00 21.40 20.85 21.15 0.15 0.71% 21.10 73 21.15 4 9.75
2012-10-02 2107 1532212 628 32570252 21.20 21.45 21.05 21.10 0.05 -0.24% 21.10 18 21.15 24 9.72
2012-10-03 2107 1415978 596 29583986 21.00 21.10 20.70 20.90 0.20 -0.95% 20.85 1 20.90 45 9.63
2012-10-04 2107 1414401 726 29222371 20.90 20.95 20.45 20.95 0.05 0.24% 20.90 36 20.95 6 9.65
2012-10-05 2107 2193569 1017 46545175 20.95 21.45 20.85 21.20 0.25 1.19% 21.20 4 21.25 81 9.77
2012-10-08 2107 1214920 576 25706770 21.45 21.45 20.80 20.80 0.40 -1.89% 20.80 33 20.85 7 9.59
2012-10-09 2107 907770 517 18713409 20.80 20.90 20.50 20.55 0.25 -1.2% 20.55 19 20.60 12 9.47
2012-10-11 2107 1416735 595 28497645 20.30 20.35 20.00 20.10 0.45 -2.19% 20.10 12 20.20 47 9.26
2012-10-12 2107 791307 338 15837418 20.10 20.20 19.85 19.95 0.15 -0.75% 19.95 43 20.00 66 9.19
2012-10-15 2107 608779 315 12108630 20.10 20.10 19.75 19.95 0.00 0% 19.90 21 19.95 4 9.19
2012-10-16 2107 2229713 981 45745234 20.10 20.70 20.10 20.60 0.65 3.26% 20.55 12 20.60 35 9.49
2012-10-17 2107 1543505 750 32020751 20.85 20.95 20.50 20.50 0.10 -0.49% 20.50 71 20.60 22 9.45
2012-10-18 2107 1070978 470 22057694 20.90 20.90 20.45 20.60 0.10 0.49% 20.55 11 20.60 26 9.49
2012-10-19 2107 448866 235 9215527 20.55 20.65 20.45 20.45 0.15 -0.73% 20.45 56 20.50 10 9.42
2012-10-22 2107 952256 387 19187596 20.10 20.30 20.05 20.30 0.15 -0.73% 20.25 12 20.30 20 9.35
2012-10-23 2107 376400 221 7622180 20.30 20.35 20.15 20.30 0.00 0% 20.25 1 20.30 7 9.35
2012-10-24 2107 635814 289 12792460 20.05 20.20 20.00 20.10 0.20 -0.99% 20.10 17 20.20 57 9.26
2012-10-25 2107 1685776 834 33393733 20.10 20.10 19.60 19.60 0.50 -2.49% 19.60 36 19.70 92 9.03
2012-10-26 2107 1921423 739 36748337 19.60 19.80 18.80 18.90 0.70 -3.57% 18.90 20 18.95 5 8.71
2012-10-29 2107 1556978 591 29839119 19.10 19.35 19.05 19.10 0.20 1.06% 19.10 58 19.15 10 8.80
2012-10-30 2107 1514628 670 29769867 19.40 19.80 19.40 19.80 0.70 3.66% 19.80 7 19.85 14 7.86
2012-10-31 2107 1005131 365 19866478 20.00 20.00 19.60 19.75 0.05 -0.25% 19.70 48 19.75 8 7.84
2012-11-01 2107 698617 331 13681982 19.65 19.80 19.40 19.70 0.05 -0.25% 19.70 46 19.75 13 7.82
2012-11-02 2107 1145295 544 22815350 19.80 20.10 19.70 20.10 0.40 2.03% 20.05 84 20.10 93 7.98
2012-11-05 2107 577402 297 11565119 20.05 20.15 19.95 20.00 0.10 -0.5% 20.00 3 20.05 25 7.94
2012-11-06 2107 582566 301 11593220 20.00 20.00 19.80 19.95 0.05 -0.25% 19.95 10 20.00 38 7.92
2012-11-07 2107 1188268 526 23944834 20.00 20.30 19.95 20.20 0.25 1.25% 20.15 26 20.20 15 8.02
2012-11-08 2107 673240 342 13430873 19.90 20.05 19.85 19.95 0.25 -1.24% 19.95 80 20.00 3 7.92
2012-11-09 2107 2296210 1031 47015210 20.05 20.70 20.00 20.70 0.75 3.76% 20.60 15 20.70 205 8.21
2012-11-12 2107 1154766 508 23925556 20.90 20.90 20.60 20.70 0.00 0% 20.70 29 20.75 23 8.21
2012-11-13 2107 1231435 559 25160665 20.80 20.80 20.20 20.40 0.30 -1.45% 20.30 17 20.40 6 8.10
2012-11-14 2107 644515 295 13119005 20.30 20.45 20.30 20.35 0.05 -0.25% 20.35 64 20.40 5 8.08
2012-11-15 2107 558126 245 11316112 20.20 20.40 20.15 20.25 0.10 -0.49% 20.25 5 20.30 22 8.04
2012-11-16 2107 1385094 644 28283655 20.15 20.65 20.15 20.30 0.05 0.25% 20.30 3 20.35 32 8.06
2012-11-19 2107 1637771 666 32633091 20.30 20.30 19.80 19.80 0.50 -2.46% 19.80 38 19.85 4 7.86
2012-11-20 2107 1170102 536 23102311 19.90 19.90 19.60 19.75 0.05 -0.25% 19.75 15 19.80 78 7.84
2012-11-21 2107 1017051 405 19895949 19.80 19.80 19.45 19.50 0.25 -1.27% 19.50 73 19.60 31 7.74
2012-11-22 2107 773398 378 15040749 19.60 19.65 19.40 19.45 0.05 -0.26% 19.45 4 19.50 67 7.72
2012-11-23 2107 1495896 564 29598208 19.70 20.00 19.55 20.00 0.55 2.83% 19.90 10 20.00 56 7.94
2012-11-26 2107 1382624 548 27932089 20.15 20.30 20.10 20.20 0.20 1% 20.20 7 20.25 56 8.02
2012-11-27 2107 779537 311 15641590 20.25 20.25 20.00 20.05 0.15 -0.74% 20.05 2 20.10 4 7.96
2012-11-28 2107 728102 293 14569540 20.00 20.10 19.95 20.00 0.05 -0.25% 20.00 123 20.05 14 7.94
2012-11-29 2107 1855234 791 37593598 20.10 20.40 20.10 20.30 0.30 1.5% 20.30 46 20.35 35 8.06
2012-11-30 2107 1971832 789 40147312 20.40 20.45 20.25 20.40 0.10 0.49% 20.35 34 20.40 75 8.10
2012-12-03 2107 1357188 663 27854422 20.55 20.60 20.40 20.50 0.10 0.49% 20.45 5 20.50 73 8.13
2012-12-04 2107 2535125 995 52690577 20.60 20.95 20.55 20.80 0.30 1.46% 20.80 10 20.85 59 8.25
2012-12-05 2107 1432733 631 29789507 20.95 20.95 20.70 20.70 0.10 -0.48% 20.70 41 20.75 2 8.21
2012-12-06 2107 2516527 1150 52487857 20.80 21.00 20.60 20.85 0.15 0.72% 20.80 18 20.85 3 8.27
2012-12-07 2107 1746995 751 36175795 20.90 20.90 20.60 20.70 0.15 -0.72% 20.65 31 20.70 89 8.21
2012-12-10 2107 1064220 494 21775170 20.50 20.70 20.35 20.35 0.35 -1.69% 20.35 3 20.40 33 8.08
2012-12-11 2107 934400 502 18923508 20.40 20.45 20.15 20.20 0.15 -0.74% 20.20 13 20.25 28 8.02
2012-12-12 2107 902148 454 18365028 20.30 20.50 20.25 20.30 0.10 0.5% 20.30 78 20.35 61 8.06
2012-12-13 2107 1827654 812 37564905 20.40 20.65 20.40 20.60 0.30 1.48% 20.60 9 20.65 84 8.17
2012-12-14 2107 1308122 564 26801506 20.70 20.75 20.30 20.30 0.30 -1.46% 20.30 45 20.40 8 8.06
2012-12-17 2107 734599 334 14918248 20.30 20.50 20.20 20.30 0.00 0% 20.30 1 20.35 7 8.06
2012-12-18 2107 898282 433 18330844 20.20 20.50 20.20 20.35 0.05 0.25% 20.35 69 20.45 31 8.08
2012-12-19 2107 864650 397 17727809 20.45 20.60 20.40 20.50 0.15 0.74% 20.45 46 20.50 14 8.13
2012-12-20 2107 665589 277 13591405 20.50 20.60 20.30 20.30 0.20 -0.98% 20.30 87 20.35 1 8.06
2012-12-21 2107 1246850 493 25297439 20.30 20.50 20.10 20.50 0.20 0.99% 20.45 6 20.50 19 8.13
2012-12-22 2107 447518 172 9152488 20.50 20.55 20.40 20.45 0.05 -0.24% 20.45 6 20.50 75 8.12
2012-12-24 2107 745260 329 15321152 20.50 20.65 20.40 20.55 0.10 0.49% 20.55 2 20.60 39 8.15
2012-12-25 2107 1002617 411 20646461 20.65 20.75 20.45 20.60 0.05 0.24% 20.60 17 20.65 5 8.17
2012-12-26 2107 2921506 1015 61265910 20.80 21.15 20.80 20.90 0.30 1.46% 20.85 115 20.90 28 8.29
2012-12-27 2107 937540 395 19518050 20.90 20.90 20.70 20.90 0.00 0% 20.80 31 20.90 1 8.29
2012-12-28 2107 2060981 661 43206853 20.90 21.05 20.85 20.85 0.05 -0.24% 20.85 101 20.90 5 8.27