中工(2515)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　7.77
0
0%		7.95
0.18
2.32%		7.90
-0.05
-0.63%		7.88
-0.02
-0.25%		7.80
-0.08
-1.02%		 　7.65
-0.15
-1.92%		7.66
0.01
0.13%		7.65
-0.01
-0.13%		7.56
-0.09
-1.18%		7.55
-0.01
-0.13%		 　7.60
0.05
0.66%		7.80
0.2
2.63%		7.85
0.05
0.64%		 　　　　　　　　　　8.09
0.24
3.06%		8.23
0.14
1.73%		7.79
2 月8.26
0.03
0.36%		8.38
0.12
1.45%		8.28
-0.1
-1.19%		8.40
0.12
1.45%		 8.45
0.05
0.6%		8.39
-0.06
-0.71%		8.60
0.21
2.5%		8.58
-0.02
-0.23%		8.82
0.24
2.8%		 　9.00
0.18
2.04%		8.73
-0.27
-3%		8.80
0.07
0.8%		8.50
-0.3
-3.41%		8.58
0.08
0.94%		 　8.73
0.15
1.75%		8.76
0.03
0.34%		8.77
0.01
0.11%		8.77
0
0%		8.69
-0.08
-0.91%		 　　　8.71
0.02
0.23%		 8.64
3 月8.80
0.09
1.03%		8.80
0
0%		8.86
0.06
0.68%		 8.74
-0.12
-1.35%		8.58
-0.16
-1.83%		8.47
-0.11
-1.28%		8.58
0.11
1.3%		8.58
0
0%		 　8.58
0
0%		8.66
0.08
0.93%		8.70
0.04
0.46%		8.81
0.11
1.26%		8.93
0.12
1.36%		 　8.85
-0.08
-0.9%		8.79
-0.06
-0.68%		8.73
-0.06
-0.68%		8.80
0.07
0.8%		8.76
-0.04
-0.45%		 　8.87
0.11
1.26%		8.77
-0.1
-1.13%		8.74
-0.03
-0.34%		8.47
-0.27
-3.09%		8.40
-0.07
-0.83%		 8.7
4 月　8.35
-0.05
-0.6%		8.09
-0.26
-3.11%		 7.93
-0.16
-1.98%		8.03
0.1
1.26%		 　7.81
-0.22
-2.74%		8.02
0.21
2.69%		7.97
-0.05
-0.62%		7.97
0
0%		8.20
0.23
2.89%		 　8.02
-0.18
-2.2%		7.85
-0.17
-2.12%		7.83
-0.02
-0.25%		7.81
-0.02
-0.26%		7.73
-0.08
-1.02%		 　7.70
-0.03
-0.39%		7.73
0.03
0.39%		7.80
0.07
0.91%		7.70
-0.1
-1.28%		7.68
-0.02
-0.26%		 　7.67
-0.01
-0.13%		 7.88
5 月　7.82
0.15
1.96%		7.74
-0.08
-1.02%		7.80
0.06
0.78%		 　7.71
-0.09
-1.15%		7.70
-0.01
-0.13%		7.66
-0.04
-0.52%		7.53
-0.13
-1.7%		7.47
-0.06
-0.8%		 　7.30
-0.17
-2.28%		7.14
-0.16
-2.19%		6.96
-0.18
-2.52%		7.04
0.08
1.15%		6.76
-0.28
-3.98%		 　6.80
0.04
0.59%		6.99
0.19
2.79%		6.77
-0.22
-3.15%		6.58
-0.19
-2.81%		6.56
-0.02
-0.3%		 　6.65
0.09
1.37%		7.02
0.37
5.56%		6.85
-0.17
-2.42%		6.85
0
0%		7.16
6 月6.69
-0.16
-2.34%		 　6.28
-0.41
-6.13%		6.40
0.12
1.91%		6.50
0.1
1.56%		6.49
-0.01
-0.15%		6.43
-0.06
-0.92%		 　6.57
0.14
2.18%		6.60
0.03
0.46%		6.90
0.3
4.55%		6.88
-0.02
-0.29%		7.00
0.12
1.74%		 　7.01
0.01
0.14%		7.04
0.03
0.43%		7.11
0.07
0.99%		7.07
-0.04
-0.56%		7.35
0.28
3.96%		 　7.28
-0.07
-0.95%		7.10
-0.18
-2.47%		7.14
0.04
0.56%		7.12
-0.02
-0.28%		7.17
0.05
0.7%		 6.87
7 月　7.17
0
0%		7.13
-0.04
-0.56%		7.14
0.01
0.14%		7.06
-0.08
-1.12%		7.00
-0.06
-0.85%		 　6.90
-0.1
-1.43%		6.86
-0.04
-0.58%		6.88
0.02
0.29%		6.85
-0.03
-0.44%		6.74
-0.11
-1.61%		 　6.70
-0.04
-0.59%		6.67
-0.03
-0.45%		6.66
-0.01
-0.15%		6.73
0.07
1.05%		6.73
0
0%		 　6.61
-0.12
-1.78%		6.55
-0.06
-0.91%		6.56
0.01
0.15%		6.55
-0.01
-0.15%		6.61
0.06
0.92%		 　6.69
0.08
1.21%		6.72
0.03
0.45%		6.79
8 月6.76
0.04
0.6%		 6.66
-0.1
-1.48%		 　6.67
0.01
0.15%		6.68
0.01
0.15%		6.65
-0.03
-0.45%		6.77
0.12
1.8%		6.76
-0.01
-0.15%		 　6.71
-0.05
-0.74%		6.72
0.01
0.15%		6.89
0.17
2.53%		6.94
0.05
0.73%		7.12
0.18
2.59%		 　7.02
-0.1
-1.4%		7.02
0
0%		7.07
0.05
0.71%		7.22
0.15
2.12%		7.15
-0.07
-0.97%		 　7.37
0.22
3.08%		7.25
-0.12
-1.63%		7.22
-0.03
-0.41%		7.15
-0.07
-0.97%		7.11
-0.04
-0.56%		6.94
9 月 　7.15
0.04
0.56%		7.20
0.05
0.7%		7.14
-0.06
-0.83%		7.31
0.17
2.38%		7.38
0.07
0.96%		 　7.67
0.29
3.93%		7.47
-0.2
-2.61%		7.48
0.01
0.13%		7.48
0
0%		7.60
0.12
1.6%		 　7.51
-0.09
-1.18%		7.53
0.02
0.27%		8.01
0.48
6.37%		7.82
-0.19
-2.37%		7.90
0.08
1.02%		 　7.89
-0.01
-0.13%		7.96
0.07
0.89%		8.06
0.1
1.26%		8.02
-0.04
-0.5%		7.80
-0.22
-2.74%		 7.63
10 月7.79
-0.01
-0.13%		8.02
0.23
2.95%		8.18
0.16
2%		8.40
0.22
2.69%		8.30
-0.1
-1.19%		 　8.13
-0.17
-2.05%		8.30
0.17
2.09%		 8.11
-0.19
-2.29%		8.02
-0.09
-1.11%		 　7.84
-0.18
-2.24%		7.93
0.09
1.15%		8.02
0.09
1.13%		7.93
-0.09
-1.12%		7.93
0
0%		 　7.85
-0.08
-1.01%		7.83
-0.02
-0.25%		7.77
-0.06
-0.77%		7.58
-0.19
-2.45%		7.10
-0.48
-6.33%		 　7.11
0.01
0.14%		7.24
0.13
1.83%		7.14
-0.1
-1.38%		7.84
11 月7.21
0.07
0.98%		7.38
0.17
2.36%		 　7.28
-0.1
-1.36%		7.35
0.07
0.96%		7.43
0.08
1.09%		7.33
-0.1
-1.35%		7.41
0.08
1.09%		 　7.54
0.13
1.75%		7.38
-0.16
-2.12%		7.31
-0.07
-0.95%		7.26
-0.05
-0.68%		7.26
0
0%		 　7.12
-0.14
-1.93%		7.10
-0.02
-0.28%		6.97
-0.13
-1.83%		7.07
0.1
1.43%		7.30
0.23
3.25%		 　7.28
-0.02
-0.27%		7.27
-0.01
-0.14%		7.24
-0.03
-0.41%		7.27
0.03
0.41%		7.32
0.05
0.69%		 7.29
12 月　　7.43
0.11
1.5%		7.44
0.01
0.13%		7.70
0.26
3.49%		7.75
0.05
0.65%		7.60
-0.15
-1.94%		 　7.54
-0.06
-0.79%		7.61
0.07
0.93%		7.63
0.02
0.26%		7.75
0.12
1.57%		7.66
-0.09
-1.16%		 　7.75
0.09
1.17%		7.80
0.05
0.65%		7.82
0.02
0.26%		7.72
-0.1
-1.28%		7.58
-0.14
-1.81%		7.60
0.02
0.26%		 7.64
0.04
0.53%		8.17
0.53
6.94%		8.22
0.05
0.61%		8.03
-0.19
-2.31%		8.04
0.01
0.12%		　　　7.73

說明:最高漲幅:6.94%最低跌幅:-6.33% 最高價:9.00最低價:6.28平均價:7.6,灰色底表示週末,漲140天(14.66)元,跌153天(-15.28)元,平盤16天
7%=1,6%=2,5%=1,4%=3,3%=16,2%=26,1%=61,0%=46,-0%=1,-1%=3,-2%=11,-3%=34,-4%=37,-5%=67,

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 2515 2849441 1694 22316697 7.94 7.96 7.77 7.77 0.17 0% 7.77 51 7.78 28 27.75
2012-01-03 2515 4208268 2074 33543628 7.83 8.06 7.83 7.95 0.18 2.32% 7.95 42 7.96 5 28.39
2012-01-04 2515 4035168 2010 32121014 8.01 8.05 7.88 7.90 0.05 -0.63% 7.90 115 7.91 13 28.21
2012-01-05 2515 2572196 1768 20308009 7.90 7.95 7.85 7.88 0.02 -0.25% 7.88 55 7.89 10 28.14
2012-01-06 2515 3220966 1961 25385419 7.90 7.97 7.80 7.80 0.08 -1.02% 7.80 221 7.82 12 27.86
2012-01-09 2515 4873066 1082 37533126 7.75 7.80 7.63 7.65 0.15 -1.92% 7.65 259 7.67 4 27.32
2012-01-10 2515 4785552 1156 36884954 7.75 7.80 7.66 7.66 0.01 0.13% 7.66 130 7.67 72 27.36
2012-01-11 2515 3951473 921 30382759 7.73 7.76 7.65 7.65 0.01 -0.13% 7.65 102 7.67 20 27.32
2012-01-12 2515 5695561 1173 43525273 7.70 7.74 7.56 7.56 0.09 -1.18% 7.56 51 7.57 44 27.00
2012-01-13 2515 7300758 1560 54942138 7.60 7.68 7.47 7.55 0.01 -0.13% 7.54 40 7.55 11 26.96
2012-01-16 2515 11722475 2430 90366921 7.70 7.88 7.60 7.60 0.05 0.66% 7.60 129 7.61 50 27.14
2012-01-17 2515 11536772 3270 89638888 7.65 7.85 7.63 7.80 0.20 2.63% 7.80 361 7.81 46 27.86
2012-01-18 2515 16768875 4214 133398009 7.87 8.08 7.82 7.85 0.05 0.64% 7.85 308 7.86 77 28.04
2012-01-30 2515 17895592 2896 145483107 8.00 8.26 8.00 8.09 0.24 3.06% 8.08 239 8.09 81 28.89
2012-01-31 2515 24827097 4214 204725491 8.15 8.40 8.08 8.23 0.14 1.73% 8.23 243 8.24 94 29.39
2012-02-01 2515 12370621 2507 102710125 8.25 8.42 8.19 8.26 0.03 0.36% 8.26 170 8.27 14 29.50
2012-02-02 2515 14816926 3023 124407810 8.40 8.50 8.31 8.38 0.12 1.45% 8.37 7 8.38 95 29.93
2012-02-03 2515 8176776 1704 67943394 8.40 8.42 8.24 8.28 0.10 -1.19% 8.28 227 8.29 9 29.57
2012-02-04 2515 17099240 2702 144247585 8.37 8.50 8.34 8.40 0.12 1.45% 8.40 228 8.41 96 30.00
2012-02-06 2515 17967798 3348 153770029 8.48 8.70 8.42 8.45 0.05 0.6% 8.44 11 8.45 59 30.18
2012-02-07 2515 9925651 1540 83773137 8.49 8.57 8.37 8.39 0.06 -0.71% 8.38 187 8.39 61 29.96
2012-02-08 2515 22114930 3767 191286932 8.60 8.76 8.57 8.60 0.21 2.5% 8.60 12 8.61 38 30.71
2012-02-09 2515 10845422 2049 93480055 8.60 8.69 8.57 8.58 0.02 -0.23% 8.58 557 8.59 29 30.64
2012-02-10 2515 32679153 5069 287555120 8.68 8.95 8.63 8.82 0.24 2.8% 8.81 188 8.82 49 31.50
2012-02-13 2515 21011528 4282 188889448 8.89 9.08 8.80 9.00 0.18 2.04% 8.99 55 9.00 318 32.14
2012-02-14 2515 11700340 2259 103398898 9.00 9.05 8.73 8.73 0.27 -3% 8.73 26 8.75 4 31.18
2012-02-15 2515 13934699 2308 123081317 8.83 8.90 8.75 8.80 0.07 0.8% 8.80 241 8.82 20 31.43
2012-02-16 2515 12065918 2233 104805906 8.83 8.83 8.50 8.50 0.30 -3.41% 8.50 857 8.53 14 30.36
2012-02-17 2515 14687857 2434 126703442 8.65 8.75 8.54 8.58 0.08 0.94% 8.58 39 8.60 28 30.64
2012-02-20 2515 6076092 1406 53104866 8.80 8.80 8.70 8.73 0.15 1.75% 8.73 34 8.74 160 31.18
2012-02-21 2515 16028200 2858 141748328 8.83 8.95 8.76 8.76 0.03 0.34% 8.76 6 8.78 14 31.29
2012-02-22 2515 6769710 1421 59478633 8.76 8.84 8.75 8.77 0.01 0.11% 8.77 57 8.78 154 31.32
2012-02-23 2515 14886708 2721 132399260 8.77 9.00 8.72 8.77 0.00 0% 8.77 142 8.79 96 31.32
2012-02-24 2515 6790738 1289 59282911 8.80 8.83 8.69 8.69 0.08 -0.91% 8.69 70 8.70 46 31.04
2012-02-29 2515 5252101 1073 45987482 8.73 8.82 8.71 8.71 0.02 0.23% 8.71 80 8.72 100 31.11
2012-03-01 2515 8217041 1361 72311467 8.75 8.88 8.72 8.80 0.09 1.03% 8.80 83 8.81 18 31.43
2012-03-02 2515 11691996 1811 103648406 8.87 8.93 8.80 8.80 0.00 0% 8.80 372 8.82 95 31.43
2012-03-03 2515 8318191 1465 73558741 8.80 8.93 8.76 8.86 0.06 0.68% 8.86 34 8.87 49 31.64
2012-03-05 2515 8554507 1277 75307807 8.82 8.88 8.72 8.74 0.12 -1.35% 8.73 146 8.74 5 31.21
2012-03-06 2515 6168710 1231 53212459 8.77 8.85 8.53 8.58 0.16 -1.83% 8.58 32 8.60 13 30.64
2012-03-07 2515 3836044 907 32504592 8.37 8.54 8.35 8.47 0.11 -1.28% 8.47 96 8.50 4 30.25
2012-03-08 2515 4320035 997 37090031 8.52 8.67 8.52 8.58 0.11 1.3% 8.58 53 8.59 90 30.64
2012-03-09 2515 3949720 836 33961697 8.60 8.64 8.57 8.58 0.00 0% 8.58 22 8.59 3 30.64
2012-03-12 2515 5726487 1316 49682864 8.70 8.75 8.58 8.58 0.00 0% 8.58 76 8.60 65 30.64
2012-03-13 2515 4211361 944 36476047 8.68 8.69 8.59 8.66 0.08 0.93% 8.65 15 8.66 89 30.93
2012-03-14 2515 6328420 1380 55418887 8.75 8.84 8.69 8.70 0.04 0.46% 8.70 31 8.72 1 31.07
2012-03-15 2515 12100101 2375 107119975 8.82 8.91 8.81 8.81 0.11 1.26% 8.81 64 8.82 1 31.46
2012-03-16 2515 28230067 5134 255087395 8.95 9.15 8.87 8.93 0.12 1.36% 8.93 8 8.95 25 31.89
2012-03-19 2515 7436183 1569 66152055 8.99 9.03 8.82 8.85 0.08 -0.9% 8.85 31 8.86 110 31.61
2012-03-20 2515 5515435 1175 48810515 8.85 8.97 8.79 8.79 0.06 -0.68% 8.79 47 8.80 16 31.39
2012-03-21 2515 4509154 1001 39573663 8.79 8.85 8.73 8.73 0.06 -0.68% 8.73 57 8.78 7 31.18
2012-03-22 2515 4137890 813 36385612 8.75 8.88 8.75 8.80 0.07 0.8% 8.79 2 8.80 54 31.43
2012-03-23 2515 2827826 752 24760489 8.80 8.85 8.72 8.76 0.04 -0.45% 8.75 119 8.76 37 31.29
2012-03-26 2515 11509468 2020 102241295 8.85 8.98 8.78 8.87 0.11 1.26% 8.87 128 8.88 62 31.68
2012-03-27 2515 4715144 1068 41513531 8.90 8.91 8.75 8.77 0.10 -1.13% 8.77 63 8.78 6 31.32
2012-03-28 2515 4373148 851 38386622 8.79 8.83 8.73 8.74 0.03 -0.34% 8.74 95 8.76 59 31.21
2012-03-29 2515 10433279 1892 87944745 8.76 8.78 8.20 8.47 0.27 -3.09% 8.47 50 8.48 22 77.00
2012-03-30 2515 3915866 875 32785833 8.31 8.47 8.21 8.40 0.07 -0.83% 8.39 110 8.40 32 76.36
2012-04-02 2515 3103371 807 26214250 8.54 8.54 8.35 8.35 0.05 -0.6% 8.35 21 8.36 10 75.91
2012-04-03 2515 5669720 1345 46339175 8.35 8.40 8.01 8.09 0.26 -3.11% 8.08 12 8.09 8 73.55
2012-04-05 2515 6298742 1290 49389808 7.90 8.00 7.71 7.93 0.16 -1.98% 7.93 73 7.95 30 72.09
2012-04-06 2515 5071060 1201 40680310 8.00 8.11 7.95 8.03 0.10 1.26% 8.02 66 8.03 4 73.00
2012-04-09 2515 2845682 808 22226470 7.65 7.93 7.65 7.81 0.22 -2.74% 7.81 75 7.82 60 71.00
2012-04-10 2515 3650559 1679 29108264 7.88 8.08 7.88 8.02 0.21 2.69% 8.00 10 8.02 97 72.91
2012-04-11 2515 2575847 669 20389903 7.90 7.99 7.76 7.97 0.05 -0.62% 7.96 5 7.97 10 72.45
2012-04-12 2515 1812004 639 14392032 7.97 8.00 7.91 7.97 0.00 0% 7.96 14 7.97 71 72.45
2012-04-13 2515 8457711 1770 68952760 8.04 8.25 8.00 8.20 0.23 2.89% 8.20 137 8.21 41 74.55
2012-04-16 2515 7330221 1273 58984768 8.11 8.17 8.00 8.02 0.18 -2.2% 8.02 103 8.03 7 72.91
2012-04-17 2515 3964533 958 31361118 8.03 8.08 7.83 7.85 0.17 -2.12% 7.84 23 7.85 16 71.36
2012-04-18 2515 2523982 658 19844188 7.92 7.99 7.81 7.83 0.02 -0.25% 7.83 5 7.84 16 71.18
2012-04-19 2515 1739253 534 13571716 7.83 7.84 7.75 7.81 0.02 -0.26% 7.81 43 7.82 70 71.00
2012-04-20 2515 2077532 607 16167059 7.82 7.88 7.73 7.73 0.08 -1.02% 7.73 35 7.74 31 70.27
2012-04-23 2515 2513874 622 19356966 7.73 7.80 7.65 7.70 0.03 -0.39% 7.67 1 7.70 38 70.00
2012-04-24 2515 1748790 572 13465288 7.65 7.77 7.62 7.73 0.03 0.39% 7.72 16 7.73 10 70.27
2012-04-25 2515 1900207 566 14823190 7.80 7.82 7.77 7.80 0.07 0.91% 7.79 12 7.80 11 70.91
2012-04-26 2515 1323388 430 10271793 7.76 7.82 7.70 7.70 0.10 -1.28% 7.70 76 7.71 8 70.00
2012-04-27 2515 1947425 542 15045033 7.74 7.81 7.65 7.68 0.02 -0.26% 7.68 26 7.69 7 69.82
2012-04-30 2515 2188830 450 16750839 7.70 7.70 7.61 7.67 0.01 -0.13% 7.66 41 7.67 61 69.73
2012-05-02 2515 5877845 1265 45760187 7.69 7.87 7.69 7.82 0.15 1.96% 7.82 12 7.83 3 71.09
2012-05-03 2515 2408177 594 18691874 7.82 7.84 7.70 7.74 0.08 -1.02% 7.74 90 7.75 60 774.00
2012-05-04 2515 3531681 881 27517579 7.70 7.83 7.70 7.80 0.06 0.78% 7.80 32 7.81 327 780.00
2012-05-07 2515 3494143 767 26886864 7.70 7.74 7.66 7.71 0.09 -1.15% 7.71 25 7.72 109 771.00
2012-05-08 2515 1793193 472 13837311 7.75 7.77 7.69 7.70 0.01 -0.13% 7.70 76 7.71 44 770.00
2012-05-09 2515 2059071 637 15781786 7.67 7.74 7.63 7.66 0.04 -0.52% 7.66 45 7.67 177 766.00
2012-05-10 2515 2955456 849 22404885 7.56 7.65 7.53 7.53 0.13 -1.7% 7.52 89 7.53 26 753.00
2012-05-11 2515 4361964 917 32435715 7.53 7.56 7.38 7.47 0.06 -0.8% 7.45 8 7.47 5 747.00
2012-05-14 2515 3285637 819 24138222 7.47 7.53 7.30 7.30 0.17 -2.28% 7.30 300 7.31 1 730.00
2012-05-15 2515 4184940 1235 29985365 7.21 7.27 7.08 7.14 0.16 -2.19% 7.14 86 7.16 5 714.00
2012-05-16 2515 5750675 1407 40389200 7.08 7.14 6.95 6.96 0.18 -2.52% 6.95 115 6.96 28 696.00
2012-05-17 2515 5845619 1911 40897214 6.96 7.08 6.96 7.04 0.08 1.15% 7.03 41 7.05 68 704.00
2012-05-18 2515 6810677 1813 46229175 6.96 6.96 6.73 6.76 0.28 -3.98% 6.76 86 6.78 1 676.00
2012-05-21 2515 3048802 822 20808199 6.85 6.88 6.79 6.80 0.04 0.59% 6.80 60 6.82 6 680.00
2012-05-22 2515 5054305 1063 35003203 6.86 7.03 6.83 6.99 0.19 2.79% 6.96 12 6.99 28 699.00
2012-05-23 2515 3303702 960 22488762 6.90 6.90 6.77 6.77 0.22 -3.15% 6.77 16 6.79 10 677.00
2012-05-24 2515 4541815 1440 30264429 6.75 6.84 6.54 6.58 0.19 -2.81% 6.58 10 6.59 5 658.00
2012-05-25 2515 3668804 1104 24247803 6.58 6.68 6.56 6.56 0.02 -0.3% 6.56 60 6.57 3 656.00
2012-05-28 2515 2646601 712 17529576 6.56 6.70 6.55 6.65 0.09 1.37% 6.63 67 6.65 58 665.00
2012-05-29 2515 6992891 1688 48285961 6.71 7.08 6.70 7.02 0.37 5.56% 7.01 33 7.02 17 702.00
2012-05-30 2515 4506886 1351 30867381 7.01 7.01 6.78 6.85 0.17 -2.42% 6.84 2 6.85 9 685.00
2012-05-31 2515 4290406 915 28967935 6.70 6.85 6.67 6.85 0.00 0% 6.83 20 6.85 51 685.00
2012-06-01 2515 3656750 1055 24596936 6.83 6.83 6.68 6.69 0.16 -2.34% 6.69 3 6.70 54 669.00
2012-06-04 2515 8783248 1850 55348685 6.51 6.51 6.23 6.28 0.41 -6.13% 6.25 76 6.28 20 628.00
2012-06-05 2515 4013730 974 25818386 6.39 6.48 6.38 6.40 0.12 1.91% 6.39 78 6.42 62 640.00
2012-06-06 2515 3834604 838 24857161 6.48 6.54 6.42 6.50 0.10 1.56% 6.47 30 6.50 119 650.00
2012-06-07 2515 3321214 793 21812289 6.64 6.65 6.47 6.49 0.01 -0.15% 6.49 16 6.50 181 649.00
2012-06-08 2515 1752842 698 11324164 6.50 6.55 6.40 6.43 0.06 -0.92% 6.43 138 6.45 1 643.00
2012-06-11 2515 4299173 869 28399541 6.60 6.65 6.56 6.57 0.14 2.18% 6.57 31 6.60 79 657.00
2012-06-12 2515 1724000 571 11274370 6.50 6.60 6.47 6.60 0.03 0.46% 6.59 6 6.60 62 660.00
2012-06-13 2515 7726343 1761 52560034 6.68 6.97 6.62 6.90 0.30 4.55% 6.90 860 6.91 52 690.00
2012-06-14 2515 3817692 874 26225135 6.90 6.95 6.82 6.88 0.02 -0.29% 6.85 86 6.88 85 688.00
2012-06-15 2515 4817520 1081 33256655 6.90 7.00 6.80 7.00 0.12 1.74% 6.88 15 7.00 66 700.00
2012-06-18 2515 6497216 1349 45697587 7.08 7.08 6.97 7.01 0.01 0.14% 7.01 102 7.02 4 701.00
2012-06-19 2515 3726431 712 26081417 7.00 7.04 6.92 7.04 0.03 0.43% 7.03 154 7.04 27 704.00
2012-06-20 2515 5512326 1194 39183815 7.05 7.14 7.05 7.11 0.07 0.99% 7.11 14 7.12 57 711.00
2012-06-21 2515 3826305 820 27069177 7.09 7.11 7.04 7.07 0.04 -0.56% 7.07 1201 7.08 122 707.00
2012-06-22 2515 15367542 3153 111579163 7.00 7.39 6.95 7.35 0.28 3.96% 7.34 81 7.35 286 735.00
2012-06-25 2515 5764900 1303 42147959 7.33 7.39 7.22 7.28 0.07 -0.95% 7.28 62 7.29 3 728.00
2012-06-26 2515 4879854 1425 34883097 7.28 7.29 7.08 7.10 0.18 -2.47% 7.10 268 7.11 3 710.00
2012-06-27 2515 2632919 862 18849915 7.08 7.23 7.07 7.14 0.04 0.56% 7.14 12 7.15 3 714.00
2012-06-28 2515 1688790 629 12110950 7.20 7.22 7.12 7.12 0.02 -0.28% 7.12 22 7.14 9 712.00
2012-06-29 2515 2539623 631 18183742 7.10 7.20 7.10 7.17 0.05 0.7% 7.16 65 7.17 24 717.00
2012-07-02 2515 1987446 558 14289992 7.20 7.23 7.15 7.17 0.00 0% 7.16 48 7.18 7 717.00
2012-07-03 2515 3014577 716 21535895 7.19 7.23 7.03 7.13 0.04 -0.56% 7.13 62 7.14 3 713.00
2012-07-04 2515 4021517 944 28681274 7.19 7.19 7.10 7.14 0.01 0.14% 7.13 12 7.14 217 714.00
2012-07-05 2515 3518089 806 24952563 7.10 7.16 7.06 7.06 0.08 -1.12% 7.06 78 7.07 10 706.00
2012-07-06 2515 4188014 1076 29360678 7.03 7.09 6.98 7.00 0.06 -0.85% 7.00 120 7.01 249 700.00
2012-07-09 2515 3306418 741 22964586 6.94 7.00 6.90 6.90 0.10 -1.43% 6.90 191 6.91 1 690.00
2012-07-10 2515 2832871 709 19553071 6.90 6.97 6.86 6.86 0.04 -0.58% 6.86 42 6.88 17 686.00
2012-07-11 2515 2931918 635 20192607 6.83 6.92 6.83 6.88 0.02 0.29% 6.88 30 6.90 153 688.00
2012-07-12 2515 2336277 566 16050706 6.88 6.90 6.85 6.85 0.03 -0.44% 6.85 95 6.86 3 685.00
2012-07-13 2515 3005788 763 20439991 6.85 6.88 6.72 6.74 0.11 -1.61% 6.74 38 6.75 10 674.00
2012-07-16 2515 2559684 524 17256806 6.75 6.83 6.69 6.70 0.04 -0.59% 6.70 12 6.72 31 670.00
2012-07-17 2515 2449640 599 16390264 6.69 6.77 6.65 6.67 0.03 -0.45% 6.67 8 6.68 23 667.00
2012-07-18 2515 2288242 540 15324840 6.68 6.75 6.65 6.66 0.01 -0.15% 6.65 56 6.66 40 666.00
2012-07-19 2515 2074514 540 13984914 6.75 6.78 6.71 6.73 0.07 1.05% 6.73 34 6.74 1 673.00
2012-07-20 2515 1753787 364 11793900 6.74 6.75 6.66 6.73 0.00 0% 6.73 2 6.74 132 673.00
2012-07-23 2515 2408985 592 15998143 6.65 6.71 6.61 6.61 0.12 -1.78% 6.61 60 6.63 59 661.00
2012-07-24 2515 2929827 632 19194300 6.60 6.66 6.51 6.55 0.06 -0.91% 6.54 8 6.55 92 655.00
2012-07-25 2515 6759041 1164 44331771 6.50 6.65 6.42 6.56 0.01 0.15% 6.55 18 6.56 309 656.00
2012-07-26 2515 2391529 649 15696057 6.58 6.62 6.53 6.55 0.01 -0.15% 6.55 14 6.56 42 655.00
2012-07-27 2515 2547443 582 16872320 6.60 6.64 6.60 6.61 0.06 0.92% 6.61 32 6.62 41 661.00
2012-07-30 2515 3136167 735 20972709 6.67 6.75 6.63 6.69 0.08 1.21% 6.67 42 6.69 326 669.00
2012-07-31 2515 2948812 677 19761834 6.69 6.73 6.66 6.72 0.03 0.45% 6.71 28 6.72 133 672.00
2012-08-01 2515 5675209 1122 38309438 6.72 6.80 6.69 6.76 0.04 0.6% 6.75 97 6.76 21 676.00
2012-08-03 2515 2438833 694 16371548 6.76 6.79 6.66 6.66 0.10 -1.48% 6.66 34 6.67 8 666.00
2012-08-06 2515 2850349 746 19097219 6.76 6.77 6.65 6.67 0.01 0.15% 6.67 10 6.68 7 667.00
2012-08-07 2515 2555620 724 17064068 6.68 6.72 6.64 6.68 0.01 0.15% 6.66 10 6.68 33 668.00
2012-08-08 2515 4250402 866 28419244 6.68 6.73 6.65 6.65 0.03 -0.45% 6.65 10 6.68 86 665.00
2012-08-09 2515 8748712 1746 59219339 6.66 6.85 6.66 6.77 0.12 1.8% 6.77 12 6.78 323 677.00
2012-08-10 2515 5511122 1136 37388444 6.79 6.84 6.75 6.76 0.01 -0.15% 6.76 56 6.77 108 676.00
2012-08-13 2515 3454464 594 23268050 6.77 6.77 6.71 6.71 0.05 -0.74% 6.71 98 6.73 10 671.00
2012-08-14 2515 6297700 1088 42574019 6.73 6.83 6.72 6.72 0.01 0.15% 6.72 133 6.73 16 672.00
2012-08-15 2515 28260989 4535 195760296 6.72 7.00 6.72 6.89 0.17 2.53% 6.88 283 6.89 6 689.00
2012-08-16 2515 11155036 2219 77615775 6.91 7.04 6.86 6.94 0.05 0.73% 6.94 8 6.95 240 694.00
2012-08-17 2515 24711435 4407 176722774 7.00 7.25 6.99 7.12 0.18 2.59% 7.12 68 7.13 40 712.00
2012-08-20 2515 7874120 1576 55388050 7.12 7.14 7.00 7.02 0.10 -1.4% 7.02 96 7.03 3 702.00
2012-08-21 2515 6171435 1200 43443825 7.02 7.08 7.00 7.02 0.00 0% 7.02 23 7.03 8 702.00
2012-08-22 2515 5303208 1042 37472908 7.08 7.10 7.03 7.07 0.05 0.71% 7.07 26 7.08 34 707.00
2012-08-23 2515 13801689 2869 99481425 7.12 7.30 7.05 7.22 0.15 2.12% 7.22 2 7.23 85 722.00
2012-08-24 2515 7545801 1367 54234817 7.18 7.25 7.15 7.15 0.07 -0.97% 7.14 81 7.15 85 715.00
2012-08-27 2515 17111836 3227 125037007 7.15 7.41 7.13 7.37 0.22 3.08% 7.36 72 7.37 255 737.00
2012-08-28 2515 23660803 4261 175459726 7.37 7.54 7.24 7.25 0.12 -1.63% 7.25 71 7.27 1 725.00
2012-08-29 2515 8321198 1656 60497956 7.27 7.35 7.22 7.22 0.03 -0.41% 7.22 42 7.23 118 722.00
2012-08-30 2515 5297614 1118 38153093 7.22 7.25 7.15 7.15 0.07 -0.97% 7.15 565 7.16 2 715.00
2012-08-31 2515 4891897 1019 35008313 7.13 7.23 7.11 7.11 0.04 -0.56% 7.11 35 7.12 6 711.00
2012-09-03 2515 4607678 1032 33043098 7.16 7.20 7.12 7.15 0.04 0.56% 7.15 280 7.17 50 79.44
2012-09-04 2515 3903160 940 28134195 7.25 7.25 7.18 7.20 0.05 0.7% 7.20 7 7.21 2 80.00
2012-09-05 2515 2878751 742 20631166 7.20 7.22 7.14 7.14 0.06 -0.83% 7.14 109 7.15 11 79.33
2012-09-06 2515 24593296 4423 182051682 7.25 7.49 7.25 7.31 0.17 2.38% 7.31 35 7.32 82 81.22
2012-09-07 2515 15528944 2864 115536152 7.45 7.52 7.36 7.38 0.07 0.96% 7.37 411 7.38 100 82.00
2012-09-10 2515 22577181 3978 172118367 7.51 7.75 7.45 7.67 0.29 3.93% 7.66 71 7.67 15 85.22
2012-09-11 2515 12636230 2244 94981456 7.64 7.64 7.47 7.47 0.20 -2.61% 7.47 253 7.48 54 83.00
2012-09-12 2515 6611050 1221 49661754 7.55 7.57 7.47 7.48 0.01 0.13% 7.47 126 7.48 6 83.11
2012-09-13 2515 5860556 985 43853517 7.48 7.53 7.41 7.48 0.00 0% 7.47 73 7.48 129 83.11
2012-09-14 2515 14409381 2439 109202212 7.55 7.62 7.52 7.60 0.12 1.6% 7.60 103 7.61 209 84.44
2012-09-17 2515 14188393 2065 107282414 7.60 7.69 7.50 7.51 0.00 -1.18% 7.51 204 7.52 2 83.44
2012-09-18 2515 5934410 1060 44565669 7.50 7.58 7.44 7.53 0.02 0.27% 7.53 15 7.54 35 83.67
2012-09-19 2515 54944845 8442 430268186 7.60 8.01 7.60 8.01 0.48 6.37% 8.01 195 8.02 261 89.00
2012-09-20 2515 27306098 4669 216535964 8.01 8.09 7.78 7.82 0.19 -2.37% 7.82 262 7.83 3 86.89
2012-09-21 2515 15144139 2860 119780632 7.84 7.98 7.83 7.90 0.08 1.02% 7.90 45 7.91 99 87.78
2012-09-24 2515 15816023 2992 124751919 7.88 8.00 7.75 7.89 0.01 -0.13% 7.89 97 7.90 98 87.67
2012-09-25 2515 20029422 3616 158330254 7.92 8.00 7.74 7.96 0.07 0.89% 7.95 210 7.96 208 88.44
2012-09-26 2515 40602944 6882 327314438 7.96 8.15 7.95 8.06 0.10 1.26% 8.06 65 8.07 257 89.56
2012-09-27 2515 14658166 2856 118319468 8.08 8.14 8.00 8.02 0.04 -0.5% 8.02 104 8.03 78 89.11
2012-09-28 2515 15220359 2872 120059547 8.02 8.09 7.80 7.80 0.22 -2.74% 7.80 393 7.81 119 86.67
2012-10-01 2515 7283993 1502 56850622 7.86 7.90 7.75 7.79 0.01 -0.13% 7.78 390 7.79 6 86.56
2012-10-02 2515 21483065 4229 171936728 7.86 8.10 7.83 8.02 0.23 2.95% 8.01 50 8.03 269 89.11
2012-10-03 2515 33446747 5152 271149289 8.08 8.19 7.96 8.18 0.16 2% 8.17 6 8.18 267 90.89
2012-10-04 2515 70485365 11978 590959374 8.27 8.47 8.26 8.40 0.22 2.69% 8.40 158 8.41 71 93.33
2012-10-05 2515 19614685 4051 163017107 8.40 8.40 8.26 8.30 0.10 -1.19% 8.30 139 8.31 19 92.22
2012-10-08 2515 12785021 2564 104568459 8.30 8.31 8.13 8.13 0.17 -2.05% 8.13 36 8.14 61 90.33
2012-10-09 2515 25845497 5249 215750493 8.13 8.42 8.13 8.30 0.17 2.09% 8.30 135 8.31 30 92.22
2012-10-11 2515 12156090 2528 99075328 8.16 8.22 8.11 8.11 0.19 -2.29% 8.11 176 8.12 11 90.11
2012-10-12 2515 14630929 2974 117435671 8.19 8.23 7.91 8.02 0.09 -1.11% 8.02 17 8.03 26 89.11
2012-10-15 2515 7953679 1659 62712425 7.92 8.02 7.82 7.84 0.18 -2.24% 7.84 41 7.85 91 87.11
2012-10-16 2515 6129308 1462 48577597 7.90 7.98 7.87 7.93 0.09 1.15% 7.92 113 7.93 8 88.11
2012-10-17 2515 9559680 2065 77130009 8.03 8.14 7.96 8.02 0.09 1.13% 8.02 149 8.03 10 89.11
2012-10-18 2515 4540625 1060 36242811 8.06 8.08 7.93 7.93 0.09 -1.12% 7.93 148 7.97 1 88.11
2012-10-19 2515 4042589 920 32127465 7.95 8.00 7.89 7.93 0.00 0% 7.93 59 7.94 26 88.11
2012-10-22 2515 3807296 897 29847893 7.81 7.87 7.81 7.85 0.08 -1.01% 7.85 81 7.86 15 87.22
2012-10-23 2515 3543575 856 27785716 7.85 7.89 7.81 7.83 0.02 -0.25% 7.83 74 7.84 10 87.00
2012-10-24 2515 4457845 908 34691875 7.76 7.83 7.75 7.77 0.06 -0.77% 7.77 385 7.78 21 86.33
2012-10-25 2515 6124303 1204 47102895 7.79 7.84 7.58 7.58 0.19 -2.45% 7.58 367 7.60 20 84.22
2012-10-26 2515 11851207 2423 86858990 7.60 7.65 7.07 7.10 0.48 -6.33% 7.10 196 7.11 25 78.89
2012-10-29 2515 7551603 1769 54058624 7.11 7.27 7.09 7.11 0.01 0.14% 7.11 101 7.12 58 79.00
2012-10-30 2515 4089137 1157 29590229 7.20 7.30 7.20 7.24 0.13 1.83% 7.23 43 7.24 143 80.44
2012-10-31 2515 2677930 905 19232663 7.27 7.30 7.11 7.14 0.10 -1.38% 7.14 125 7.15 1 79.33
2012-11-01 2515 4787526 1186 33963137 7.14 7.21 7.01 7.21 0.07 0.98% 7.19 24 7.21 45 80.11
2012-11-02 2515 9220327 2261 68408147 7.27 7.53 7.23 7.38 0.17 2.36% 7.37 44 7.38 16 61.50
2012-11-05 2515 3139335 814 23086754 7.37 7.44 7.27 7.28 0.10 -1.36% 7.28 125 7.30 2 60.67
2012-11-06 2515 2304560 664 16839362 7.35 7.35 7.27 7.35 0.07 0.96% 7.34 72 7.35 54 61.25
2012-11-07 2515 4390285 1083 32490838 7.33 7.48 7.32 7.43 0.08 1.09% 7.42 1 7.43 53 61.92
2012-11-08 2515 2529483 672 18518841 7.30 7.36 7.29 7.33 0.10 -1.35% 7.33 44 7.34 67 61.08
2012-11-09 2515 4102267 1124 30291766 7.30 7.43 7.26 7.41 0.08 1.09% 7.41 100 7.42 40 61.75
2012-11-12 2515 8720775 1939 66039127 7.47 7.65 7.43 7.54 0.13 1.75% 7.54 191 7.55 19 62.83
2012-11-13 2515 3863053 1002 28685213 7.55 7.56 7.36 7.38 0.16 -2.12% 7.37 83 7.38 9 61.50
2012-11-14 2515 3381999 919 24865765 7.40 7.43 7.31 7.31 0.07 -0.95% 7.31 16 7.32 20 60.92
2012-11-15 2515 2950818 694 21432037 7.25 7.31 7.20 7.26 0.05 -0.68% 7.26 34 7.27 30 60.50
2012-11-16 2515 3107023 827 22637384 7.26 7.34 7.24 7.26 0.00 0% 7.26 9 7.27 75 60.50
2012-11-19 2515 3052554 847 21933366 7.31 7.32 7.10 7.12 0.14 -1.93% 7.11 34 7.12 51 59.33
2012-11-20 2515 3410453 897 24345372 7.18 7.22 7.08 7.10 0.02 -0.28% 7.10 11 7.12 235 59.17
2012-11-21 2515 4610798 1107 32413683 7.16 7.17 6.92 6.97 0.13 -1.83% 6.97 50 6.98 41 58.08
2012-11-22 2515 3742599 825 26542056 7.00 7.17 7.00 7.07 0.10 1.43% 7.07 29 7.08 47 58.92
2012-11-23 2515 7277808 1542 52640518 7.15 7.32 7.13 7.30 0.23 3.25% 7.30 3 7.31 47 60.83
2012-11-26 2515 5266708 1253 38530510 7.41 7.41 7.28 7.28 0.02 -0.27% 7.28 72 7.30 72 60.67
2012-11-27 2515 4271883 909 31167390 7.33 7.33 7.27 7.27 0.01 -0.14% 7.27 49 7.28 29 60.58
2012-11-28 2515 2800229 746 20314126 7.28 7.29 7.22 7.24 0.03 -0.41% 7.24 138 7.27 62 60.33
2012-11-29 2515 5048039 1168 36955750 7.34 7.36 7.27 7.27 0.03 0.41% 7.27 255 7.29 6 60.58
2012-11-30 2515 5675164 1370 41769649 7.30 7.43 7.30 7.32 0.05 0.69% 7.32 180 7.33 18 61.00
2012-12-03 2515 6379302 1287 47241456 7.39 7.45 7.34 7.43 0.11 1.5% 7.42 90 7.43 59 61.92
2012-12-04 2515 3068919 740 22757560 7.40 7.47 7.37 7.44 0.01 0.13% 7.43 144 7.44 46 62.00
2012-12-05 2515 15995824 3022 121711345 7.44 7.73 7.43 7.70 0.26 3.49% 7.69 407 7.70 381 64.17
2012-12-06 2515 21748544 4065 170267359 7.71 7.95 7.65 7.75 0.05 0.65% 7.75 122 7.76 26 64.58
2012-12-07 2515 8555363 1798 66153808 7.77 7.93 7.60 7.60 0.15 -1.94% 7.60 903 7.61 3 63.33
2012-12-10 2515 4836589 1064 36778086 7.62 7.73 7.52 7.54 0.06 -0.79% 7.53 238 7.54 117 62.83
2012-12-11 2515 8787112 1941 67336548 7.55 7.76 7.55 7.61 0.07 0.93% 7.61 16 7.62 22 63.42
2012-12-12 2515 5251033 1036 40145219 7.71 7.72 7.60 7.63 0.02 0.26% 7.63 50 7.64 38 63.58
2012-12-13 2515 11594949 2007 89832681 7.68 7.82 7.68 7.75 0.12 1.57% 7.75 140 7.76 6 64.58
2012-12-14 2515 5622495 1134 43231303 7.75 7.75 7.65 7.66 0.09 -1.16% 7.66 36 7.67 1 63.83
2012-12-17 2515 10611027 2020 82261002 7.69 7.82 7.62 7.75 0.09 1.17% 7.75 59 7.76 32 64.58
2012-12-18 2515 19396887 3172 152265705 7.82 7.91 7.78 7.80 0.05 0.65% 7.79 169 7.80 64 65.00
2012-12-19 2515 7860039 1718 61560162 7.85 7.91 7.79 7.82 0.02 0.26% 7.81 92 7.82 3 65.17
2012-12-20 2515 7204846 1313 55845380 7.80 7.82 7.69 7.72 0.10 -1.28% 7.72 136 7.74 13 64.33
2012-12-21 2515 5836744 1351 44449678 7.74 7.76 7.55 7.58 0.14 -1.81% 7.58 12 7.59 15 63.17
2012-12-22 2515 2485119 645 18879532 7.60 7.64 7.57 7.60 0.02 0.26% 7.60 86 7.61 4 63.33
2012-12-24 2515 3353123 792 25694295 7.58 7.70 7.58 7.64 0.04 0.53% 7.64 12 7.65 41 63.67
2012-12-25 2515 60273872 9138 483138107 7.65 8.17 7.65 8.17 0.53 6.94% 8.17 15013 0.00 0 68.08
2012-12-26 2515 62819457 9896 519295837 8.18 8.43 8.17 8.22 0.05 0.61% 8.22 383 8.23 177 68.50
2012-12-27 2515 16326195 3214 132806250 8.22 8.30 8.02 8.03 0.19 -2.31% 8.03 55 8.05 24 66.92
2012-12-28 2515 10034715 2060 81153510 8.10 8.20 8.03 8.04 0.01 0.12% 8.04 184 8.05 30 67.00