新產(2850)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　14.90
0
0%		15.10
0.2
1.34%		15.05
-0.05
-0.33%		15.10
0.05
0.33%		15.00
-0.1
-0.66%		 　15.00
0
0%		15.10
0.1
0.67%		15.10
0
0%		15.00
-0.1
-0.66%		14.95
-0.05
-0.33%		 　15.05
0.1
0.67%		15.20
0.15
1%		15.40
0.2
1.32%		 　　　　　　　　　　15.55
0.15
0.97%		15.85
0.3
1.93%		15.16
2 月16.15
0.3
1.89%		16.60
0.45
2.79%		16.95
0.35
2.11%		17.30
0.35
2.06%		 16.90
-0.4
-2.31%		16.80
-0.1
-0.59%		17.00
0.2
1.19%		17.20
0.2
1.18%		17.05
-0.15
-0.87%		 　17.30
0.25
1.47%		17.10
-0.2
-1.16%		17.25
0.15
0.88%		17.05
-0.2
-1.16%		17.00
-0.05
-0.29%		 　17.30
0.3
1.76%		17.15
-0.15
-0.87%		17.15
0
0%		17.20
0.05
0.29%		17.20
0
0%		 　　　17.35
0.15
0.87%		 17.1
3 月17.40
0.05
0.29%		17.60
0.2
1.15%		17.40
-0.2
-1.14%		 17.15
-0.25
-1.44%		17.10
-0.05
-0.29%		17.10
0
0%		17.40
0.3
1.75%		17.20
-0.2
-1.15%		 　17.25
0.05
0.29%		17.60
0.35
2.03%		18.05
0.45
2.56%		17.95
-0.1
-0.55%		18.10
0.15
0.84%		 　18.10
0
0%		19.00
0.9
4.97%		19.20
0.2
1.05%		19.00
-0.2
-1.04%		19.30
0.3
1.58%		 　19.65
0.35
1.81%		19.45
-0.2
-1.02%		19.10
-0.35
-1.8%		18.95
-0.15
-0.79%		19.20
0.25
1.32%		 18.2
4 月　19.30
0.1
0.52%		18.95
-0.35
-1.81%		 18.90
-0.05
-0.26%		19.00
0.1
0.53%		 　18.90
-0.1
-0.53%		19.00
0.1
0.53%		19.05
0.05
0.26%		19.00
-0.05
-0.26%		19.20
0.2
1.05%		 　19.00
-0.2
-1.04%		18.90
-0.1
-0.53%		19.05
0.15
0.79%		19.00
-0.05
-0.26%		18.95
-0.05
-0.26%		 　19.00
0.05
0.26%		19.00
0
0%		19.15
0.15
0.79%		19.15
0
0%		19.25
0.1
0.52%		 　19.30
0.05
0.26%		 19.08
5 月　19.95
0.65
3.37%		20.15
0.2
1%		20.35
0.2
0.99%		 　20.30
-0.05
-0.25%		20.15
-0.15
-0.74%		19.95
-0.2
-0.99%		19.90
-0.05
-0.25%		19.95
0.05
0.25%		 　20.00
0.05
0.25%		19.90
-0.1
-0.5%		19.80
-0.1
-0.5%		19.85
0.05
0.25%		19.50
-0.35
-1.76%		 　19.45
-0.05
-0.26%		19.40
-0.05
-0.26%		19.20
-0.2
-1.03%		19.10
-0.1
-0.52%		19.10
0
0%		 　19.20
0.1
0.52%		19.65
0.45
2.34%		19.60
-0.05
-0.25%		19.60
0
0%		19.73
6 月19.40
-0.2
-1.02%		 　18.85
-0.55
-2.84%		18.90
0.05
0.27%		19.10
0.2
1.06%		19.05
-0.05
-0.26%		19.05
0
0%		 　19.15
0.1
0.52%		19.25
0.1
0.52%		19.30
0.05
0.26%		19.40
0.1
0.52%		19.55
0.15
0.77%		 　19.70
0.15
0.77%		19.70
0
0%		19.65
-0.05
-0.25%		19.70
0.05
0.25%		19.75
0.05
0.25%		 　19.70
-0.05
-0.25%		19.60
-0.1
-0.51%		19.65
0.05
0.26%		19.70
0.05
0.25%		19.90
0.2
1.02%		 19.48
7 月　20.30
0.4
2.01%		20.30
0
0%		20.40
0.1
0.49%		20.40
0
0%		20.40
0
0%		 　20.40
0
0%		20.45
0.05
0.25%		20.65
0.2
0.98%		20.65
0
0%		20.45
-0.2
-0.97%		 　20.50
0.05
0.24%		20.55
0.05
0.24%		20.50
-0.05
-0.24%		20.50
0
0%		20.50
0
0%		 　20.50
0
0%		20.45
-0.05
-0.24%		20.50
0.05
0.24%		20.75
0.25
1.22%		21.15
0.4
1.93%		 　21.15
0
0%		21.00
-0.15
-0.71%		20.58
8 月21.20
0.2
0.95%		 21.30
0.1
0.47%		 　20.10
-1.2
-5.63%		19.85
-0.25
-1.24%		19.95
0.1
0.5%		20.00
0.05
0.25%		19.75
-0.25
-1.25%		 　19.75
0
0%		19.80
0.05
0.25%		19.70
-0.1
-0.51%		19.70
0
0%		19.70
0
0%		 　19.70
0
0%		19.70
0
0%		19.65
-0.05
-0.25%		19.60
-0.05
-0.25%		19.60
0
0%		 　19.55
-0.05
-0.26%		19.30
-0.25
-1.28%		18.95
-0.35
-1.81%		18.70
-0.25
-1.32%		18.70
0
0%		19.8
9 月 　18.70
0
0%		18.55
-0.15
-0.8%		18.45
-0.1
-0.54%		18.35
-0.1
-0.54%		19.45
1.1
5.99%		 　19.55
0.1
0.51%		19.25
-0.3
-1.53%		19.25
0
0%		19.20
-0.05
-0.26%		19.35
0.15
0.78%		 　19.35
0
0%		19.35
0
0%		19.40
0.05
0.26%		19.20
-0.2
-1.03%		19.40
0.2
1.04%		 　19.35
-0.05
-0.26%		19.30
-0.05
-0.26%		19.25
-0.05
-0.26%		19.35
0.1
0.52%		19.35
0
0%		 19.19
10 月19.30
-0.05
-0.26%		19.35
0.05
0.26%		19.30
-0.05
-0.26%		19.25
-0.05
-0.26%		19.40
0.15
0.78%		 　19.30
-0.1
-0.52%		19.25
-0.05
-0.26%		 19.05
-0.2
-1.04%		19.25
0.2
1.05%		 　19.25
0
0%		19.25
0
0%		19.20
-0.05
-0.26%		19.20
0
0%		19.15
-0.05
-0.26%		 　19.10
-0.05
-0.26%		19.15
0.05
0.26%		19.05
-0.1
-0.52%		18.80
-0.25
-1.31%		18.60
-0.2
-1.06%		 　18.45
-0.15
-0.81%		18.65
0.2
1.08%		18.65
0
0%		19.08
11 月19.00
0.35
1.88%		19.05
0.05
0.26%		 　18.90
-0.15
-0.79%		19.00
0.1
0.53%		19.15
0.15
0.79%		19.05
-0.1
-0.52%		19.00
-0.05
-0.26%		 　19.10
0.1
0.53%		19.00
-0.1
-0.52%		19.05
0.05
0.26%		18.90
-0.15
-0.79%		18.85
-0.05
-0.26%		 　18.90
0.05
0.27%		18.85
-0.05
-0.26%		18.80
-0.05
-0.27%		18.85
0.05
0.27%		19.10
0.25
1.33%		 　19.20
0.1
0.52%		19.20
0
0%		19.25
0.05
0.26%		19.35
0.1
0.52%		19.45
0.1
0.52%		 19.06
12 月　　19.45
0
0%		19.50
0.05
0.26%		19.40
-0.1
-0.51%		19.40
0
0%		19.45
0.05
0.26%		 　19.40
-0.05
-0.26%		19.45
0.05
0.26%		19.55
0.1
0.51%		19.70
0.15
0.77%		19.65
-0.05
-0.25%		 　19.70
0.05
0.25%		19.70
0
0%		19.95
0.25
1.27%		19.75
-0.2
-1%		19.60
-0.15
-0.76%		19.60
0
0%		 19.65
0.05
0.26%		19.75
0.1
0.51%		19.70
-0.05
-0.25%		19.80
0.1
0.51%		19.90
0.1
0.51%		　　　19.62

說明:最高漲幅:5.99%最低跌幅:-5.63% 最高價:21.30最低價:14.90平均價:18.93,灰色底表示週末,漲138天(22.7)元,跌117天(-17.45)元,平盤54天
6%=1,5%=1,3%=4,2%=17,1%=67,0%=102,-0%=2,-1%=2,-2%=7,-3%=50,-4%=56,

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 2850 225045 82 3364175 15.10 15.10 14.90 14.90 0.10 0% 14.90 11 15.00 8 10.21
2012-01-03 2850 187644 84 2834095 15.15 15.15 15.00 15.10 0.20 1.34% 15.10 35 15.15 17 10.34
2012-01-04 2850 168000 87 2538450 15.15 15.25 15.00 15.05 0.05 -0.33% 15.05 36 15.10 8 10.31
2012-01-05 2850 201827 70 3043205 15.05 15.15 15.00 15.10 0.05 0.33% 15.10 47 15.15 12 10.34
2012-01-06 2850 215200 132 3226279 15.05 15.05 14.90 15.00 0.10 -0.66% 15.00 31 15.10 13 10.27
2012-01-09 2850 193173 86 2881245 15.00 15.00 14.85 15.00 0.00 0% 14.90 19 15.00 5 10.27
2012-01-10 2850 207450 75 3127744 15.00 15.20 15.00 15.10 0.10 0.67% 15.10 19 15.15 2 10.34
2012-01-11 2850 189778 66 2860670 15.20 15.20 15.05 15.10 0.00 0% 15.10 4 15.15 17 10.34
2012-01-12 2850 265001 111 3988215 15.15 15.15 15.00 15.00 0.10 -0.66% 15.00 57 15.10 6 10.27
2012-01-13 2850 317959 136 4780985 15.00 15.20 14.95 14.95 0.05 -0.33% 14.95 9 15.05 1 10.24
2012-01-16 2850 572145 250 8637775 15.10 15.15 15.00 15.05 0.10 0.67% 15.05 25 15.10 38 10.31
2012-01-17 2850 304185 92 4609611 15.05 15.20 15.05 15.20 0.15 1% 15.15 6 15.20 14 10.41
2012-01-18 2850 607300 185 9304119 15.20 15.40 15.15 15.40 0.20 1.32% 15.30 30 15.40 37 10.55
2012-01-30 2850 748265 229 11630956 15.75 15.75 15.40 15.55 0.15 0.97% 15.50 11 15.60 20 10.65
2012-01-31 2850 891329 253 14027113 15.55 15.85 15.55 15.85 0.30 1.93% 15.85 46 15.90 20 10.86
2012-02-01 2850 765474 283 12354770 15.90 16.40 15.90 16.15 0.30 1.89% 16.15 13 16.20 10 11.06
2012-02-02 2850 669128 254 10986847 16.35 16.70 16.15 16.60 0.45 2.79% 16.55 28 16.60 7 11.37
2012-02-03 2850 713377 245 11928975 16.60 16.95 16.40 16.95 0.35 2.11% 16.90 4 17.00 44 11.61
2012-02-04 2850 726450 266 12548142 17.00 17.50 17.00 17.30 0.35 2.06% 17.30 5 17.40 16 11.85
2012-02-06 2850 452000 163 7690100 17.30 17.30 16.90 16.90 0.40 -2.31% 16.90 29 16.95 1 11.58
2012-02-07 2850 327963 146 5530025 16.80 17.10 16.70 16.80 0.10 -0.59% 16.80 19 16.85 4 11.51
2012-02-08 2850 451959 147 7650946 16.80 17.00 16.80 17.00 0.20 1.19% 16.95 20 17.00 10 11.64
2012-02-09 2850 352001 136 6024468 17.05 17.20 17.05 17.20 0.20 1.18% 17.15 5 17.20 24 11.78
2012-02-10 2850 308051 131 5294424 17.20 17.50 17.00 17.05 0.15 -0.87% 17.05 45 17.15 1 11.68
2012-02-13 2850 664508 209 11393689 17.05 17.45 16.80 17.30 0.25 1.47% 17.25 4 17.30 47 11.85
2012-02-14 2850 228000 113 3902050 17.40 17.40 17.00 17.10 0.20 -1.16% 17.10 14 17.20 5 11.71
2012-02-15 2850 657990 187 11299018 17.00 17.30 17.00 17.25 0.15 0.88% 17.20 5 17.25 36 11.82
2012-02-16 2850 409726 184 7045725 17.20 17.45 17.00 17.05 0.20 -1.16% 17.05 5 17.10 2 11.68
2012-02-17 2850 401150 150 6852857 17.10 17.20 16.95 17.00 0.05 -0.29% 16.95 18 17.00 16 11.64
2012-02-20 2850 535199 138 9281471 17.10 17.45 17.10 17.30 0.30 1.76% 17.25 39 17.30 9 11.85
2012-02-21 2850 425203 181 7255760 17.35 17.35 16.95 17.15 0.15 -0.87% 17.10 3 17.15 4 11.75
2012-02-22 2850 239949 101 4126826 17.15 17.30 17.00 17.15 0.00 0% 17.15 16 17.25 60 11.75
2012-02-23 2850 145515 57 2497356 17.10 17.25 17.10 17.20 0.05 0.29% 17.20 9 17.25 5 11.78
2012-02-24 2850 502198 123 8675604 17.50 17.50 17.20 17.20 0.00 0% 17.20 8 17.25 1 11.78
2012-02-29 2850 366886 140 6366275 17.30 17.40 17.30 17.35 0.15 0.87% 17.30 73 17.35 1 11.88
2012-03-01 2850 243100 90 4226850 17.50 17.50 17.35 17.40 0.05 0.29% 17.35 29 17.40 3 11.92
2012-03-02 2850 902957 214 15854588 17.50 17.70 17.45 17.60 0.20 1.15% 17.60 24 17.65 9 12.05
2012-03-03 2850 416912 121 7304271 17.60 17.65 17.40 17.40 0.20 -1.14% 17.40 18 17.50 5 11.92
2012-03-05 2850 302321 105 5233520 17.40 17.45 17.15 17.15 0.25 -1.44% 17.15 26 17.25 18 11.75
2012-03-06 2850 293068 111 5011956 17.20 17.30 17.00 17.10 0.05 -0.29% 17.10 8 17.15 4 11.71
2012-03-07 2850 175918 67 2999201 17.05 17.20 16.90 17.10 0.00 0% 17.05 32 17.10 1 11.71
2012-03-08 2850 345330 121 6000890 17.30 17.50 17.10 17.40 0.30 1.75% 17.35 17 17.45 15 11.92
2012-03-09 2850 214312 107 3692916 17.35 17.45 17.15 17.20 0.20 -1.15% 17.20 12 17.40 21 11.78
2012-03-12 2850 448029 115 7732622 17.20 17.40 17.15 17.25 0.05 0.29% 17.25 15 17.30 15 11.82
2012-03-13 2850 1020202 348 17903414 17.25 17.70 17.25 17.60 0.35 2.03% 17.55 42 17.60 35 12.05
2012-03-14 2850 1133459 486 20326131 17.80 18.20 17.70 18.05 0.45 2.56% 18.00 20 18.05 14 12.36
2012-03-15 2850 419599 165 7533719 18.05 18.05 17.85 17.95 0.10 -0.55% 17.95 20 18.00 32 12.29
2012-03-16 2850 469150 146 8430413 18.00 18.10 17.90 18.10 0.15 0.84% 18.00 2 18.10 11 12.40
2012-03-19 2850 280100 123 5060453 18.10 18.15 18.00 18.10 0.00 0% 18.05 2 18.10 17 12.40
2012-03-20 2850 1913181 723 36253328 18.50 19.20 18.50 19.00 0.90 4.97% 19.00 16 19.05 26 13.01
2012-03-21 2850 1505404 590 28786655 19.00 19.30 18.70 19.20 0.20 1.05% 19.15 25 19.20 19 13.15
2012-03-22 2850 827370 293 15814366 19.20 19.30 18.90 19.00 0.20 -1.04% 19.00 115 19.05 10 13.01
2012-03-23 2850 804953 286 15428038 19.10 19.40 19.00 19.30 0.30 1.58% 19.30 2 19.35 31 13.22
2012-03-26 2850 1244101 503 24226386 19.60 19.75 19.30 19.65 0.35 1.81% 19.65 2 19.70 15 13.46
2012-03-27 2850 801522 245 15591350 19.65 19.75 19.35 19.45 0.20 -1.02% 19.45 7 19.50 23 13.32
2012-03-28 2850 1075020 387 20631132 19.50 19.60 19.00 19.10 0.35 -1.8% 19.10 34 19.15 1 13.08
2012-03-29 2850 1590741 557 29806029 19.10 19.10 18.50 18.95 0.15 -0.79% 18.90 2 18.95 23 12.98
2012-03-30 2850 766964 301 14532408 18.70 19.20 18.60 19.20 0.25 1.32% 19.15 2 19.20 1 13.15
2012-04-02 2850 486801 229 9330077 19.10 19.35 18.90 19.30 0.10 0.52% 19.25 4 19.30 10 10.78
2012-04-03 2850 686100 317 12999700 19.35 19.35 18.85 18.95 0.35 -1.81% 18.90 12 18.95 7 10.59
2012-04-05 2850 1332400 561 24957498 18.60 19.00 18.45 18.90 0.05 -0.26% 18.85 5 18.90 2 10.56
2012-04-06 2850 465600 211 8843350 19.20 19.20 18.85 19.00 0.10 0.53% 19.00 16 19.05 10 10.61
2012-04-09 2850 431883 202 8183677 19.00 19.10 18.80 18.90 0.10 -0.53% 18.90 9 19.05 5 10.56
2012-04-10 2850 290591 134 5541029 19.15 19.15 19.00 19.00 0.10 0.53% 19.00 15 19.05 10 10.61
2012-04-11 2850 375334 114 7120908 19.00 19.10 18.80 19.05 0.05 0.26% 19.05 59 19.10 58 10.64
2012-04-12 2850 256718 95 4884592 19.05 19.10 19.00 19.00 0.05 -0.26% 19.00 74 19.05 2 10.61
2012-04-13 2850 522933 207 10035270 19.10 19.25 19.00 19.20 0.20 1.05% 19.20 15 19.25 40 10.73
2012-04-16 2850 290372 106 5544572 19.20 19.20 19.00 19.00 0.20 -1.04% 19.00 112 19.10 12 10.61
2012-04-17 2850 277220 133 5260980 19.00 19.05 18.90 18.90 0.10 -0.53% 18.90 44 19.00 7 10.56
2012-04-18 2850 290998 202 5537357 19.20 19.20 19.00 19.05 0.15 0.79% 19.00 9 19.05 12 10.64
2012-04-19 2850 455200 179 8668159 19.00 19.15 18.95 19.00 0.05 -0.26% 18.95 14 19.00 83 10.61
2012-04-20 2850 403263 178 7642830 19.00 19.05 18.85 18.95 0.05 -0.26% 18.95 39 19.00 16 10.59
2012-04-23 2850 215900 104 4100353 19.00 19.10 18.90 19.00 0.05 0.26% 18.95 18 19.00 32 10.61
2012-04-24 2850 257405 79 4884404 18.95 19.10 18.95 19.00 0.00 0% 19.00 31 19.05 11 10.61
2012-04-25 2850 235154 97 4483648 19.00 19.15 19.00 19.15 0.15 0.79% 19.10 30 19.15 5 10.70
2012-04-26 2850 236250 89 4520137 19.20 19.20 19.10 19.15 0.00 0% 19.15 26 19.20 33 10.70
2012-04-27 2850 450349 170 8668715 19.25 19.45 19.10 19.25 0.10 0.52% 19.20 20 19.25 3 10.75
2012-04-30 2850 378054 180 7278327 19.25 19.40 19.15 19.30 0.05 0.26% 19.25 2 19.35 22 10.78
2012-05-02 2850 1256957 571 24955039 19.55 20.05 19.50 19.95 0.65 3.37% 19.90 20 19.95 2 11.15
2012-05-03 2850 729396 327 14621596 20.00 20.15 19.95 20.15 0.20 1% 20.10 100 20.15 10 11.01
2012-05-04 2850 652827 261 13229385 20.15 20.40 20.00 20.35 0.20 0.99% 20.30 9 20.35 28 11.12
2012-05-07 2850 753569 292 15251850 20.30 20.30 20.10 20.30 0.05 -0.25% 20.20 23 20.30 46 11.09
2012-05-08 2850 397000 151 8020450 20.35 20.35 20.15 20.15 0.15 -0.74% 20.15 69 20.20 16 11.01
2012-05-09 2850 652200 295 13039717 20.00 20.15 19.90 19.95 0.20 -0.99% 19.90 35 19.95 1 10.90
2012-05-10 2850 469628 181 9383259 20.00 20.10 19.90 19.90 0.05 -0.25% 19.90 54 19.95 3 10.87
2012-05-11 2850 416390 269 8305219 19.90 20.05 19.85 19.95 0.05 0.25% 19.90 35 19.95 3 10.90
2012-05-14 2850 290661 159 5808202 19.95 20.05 19.85 20.00 0.05 0.25% 19.95 24 20.00 35 10.93
2012-05-15 2850 500474 206 9923731 19.95 19.95 19.60 19.90 0.10 -0.5% 19.85 11 19.95 35 10.87
2012-05-16 2850 539496 185 10701320 19.90 19.95 19.75 19.80 0.10 -0.5% 19.75 35 19.80 11 10.82
2012-05-17 2850 228500 98 4531075 19.90 19.90 19.75 19.85 0.05 0.25% 19.80 18 19.85 1 10.85
2012-05-18 2850 680838 301 13332462 19.70 19.70 19.45 19.50 0.35 -1.76% 19.45 27 19.50 7 10.66
2012-05-21 2850 291144 121 5686391 19.50 19.65 19.45 19.45 0.05 -0.26% 19.40 14 19.45 59 10.63
2012-05-22 2850 684347 282 13237680 19.50 19.50 19.20 19.40 0.05 -0.26% 19.40 18 19.45 7 10.60
2012-05-23 2850 486000 270 9333950 19.40 19.40 19.00 19.20 0.20 -1.03% 19.20 33 19.25 7 10.49
2012-05-24 2850 298053 172 5718622 19.20 19.30 19.10 19.10 0.10 -0.52% 19.10 19 19.15 28 10.44
2012-05-25 2850 320000 147 6121850 19.10 19.30 19.00 19.10 0.00 0% 19.05 2 19.10 17 10.44
2012-05-28 2850 272767 112 5220324 19.10 19.20 19.00 19.20 0.10 0.52% 19.20 10 19.25 5 10.49
2012-05-29 2850 374140 163 7334448 19.30 19.75 19.30 19.65 0.45 2.34% 19.60 38 19.70 6 10.74
2012-05-30 2850 265313 165 5182584 19.80 19.80 19.45 19.60 0.05 -0.25% 19.50 1 19.60 5 10.71
2012-05-31 2850 258100 142 5040280 19.60 19.70 19.20 19.60 0.00 0% 19.60 3 19.70 33 10.71
2012-06-01 2850 139759 84 2712858 19.35 19.55 19.35 19.40 0.20 -1.02% 19.40 2 19.45 17 10.60
2012-06-04 2850 808105 357 15257482 19.20 19.20 18.70 18.85 0.55 -2.84% 18.75 7 18.85 14 10.30
2012-06-05 2850 588584 210 11158887 18.85 19.15 18.80 18.90 0.05 0.27% 18.90 8 18.95 32 10.33
2012-06-06 2850 264002 137 5022988 19.00 19.10 18.90 19.10 0.20 1.06% 19.10 25 19.15 13 10.44
2012-06-07 2850 283300 121 5421810 19.25 19.25 19.05 19.05 0.05 -0.26% 19.00 32 19.05 9 10.41
2012-06-08 2850 151940 72 2894556 19.10 19.10 18.95 19.05 0.00 0% 19.05 2 19.10 19 10.41
2012-06-11 2850 148583 79 2846292 19.05 19.25 19.05 19.15 0.10 0.52% 19.15 2 19.20 16 10.46
2012-06-12 2850 202000 113 3880650 19.10 19.30 19.00 19.25 0.10 0.52% 19.25 3 19.30 31 10.52
2012-06-13 2850 154262 97 2979752 19.25 19.35 19.25 19.30 0.05 0.26% 19.30 3 19.35 18 10.55
2012-06-14 2850 197921 99 3832373 19.40 19.40 19.30 19.40 0.10 0.52% 19.35 16 19.40 4 10.60
2012-06-15 2850 320500 183 6251423 19.40 19.55 19.40 19.55 0.15 0.77% 19.50 1 19.55 11 10.68
2012-06-18 2850 347623 164 6853671 19.80 19.85 19.60 19.70 0.15 0.77% 19.60 28 19.70 4 10.77
2012-06-19 2850 107725 69 2111479 19.70 19.70 19.50 19.70 0.00 0% 19.60 4 19.70 41 10.77
2012-06-20 2850 228396 90 4492459 19.70 19.80 19.60 19.65 0.05 -0.25% 19.65 34 19.70 2 10.74
2012-06-21 2850 283725 104 5589045 19.65 19.80 19.65 19.70 0.05 0.25% 19.70 9 19.75 26 10.77
2012-06-22 2850 314999 126 6197379 19.65 19.75 19.60 19.75 0.05 0.25% 19.70 2 19.75 1 10.79
2012-06-25 2850 212680 98 4172124 19.75 19.75 19.55 19.70 0.05 -0.25% 19.65 24 19.75 32 10.77
2012-06-26 2850 174288 94 3424940 19.65 19.70 19.60 19.60 0.10 -0.51% 19.60 13 19.65 15 10.71
2012-06-27 2850 105101 53 2064183 19.60 19.70 19.60 19.65 0.05 0.26% 19.60 35 19.70 38 10.74
2012-06-28 2850 192931 100 3812873 19.65 19.95 19.65 19.70 0.05 0.25% 19.70 39 19.80 38 10.77
2012-06-29 2850 329323 182 6534793 19.75 19.90 19.75 19.90 0.20 1.02% 19.85 1 19.90 81 10.87
2012-07-02 2850 583488 248 11802329 20.05 20.35 20.05 20.30 0.40 2.01% 20.25 43 20.30 75 11.09
2012-07-03 2850 461388 197 9360925 20.35 20.45 20.20 20.30 0.00 0% 20.30 10 20.35 47 11.09
2012-07-04 2850 595199 226 12136397 20.30 20.45 20.30 20.40 0.10 0.49% 20.40 10 20.45 33 11.15
2012-07-05 2850 467793 161 9549485 20.50 20.50 20.35 20.40 0.00 0% 20.40 40 20.45 74 11.15
2012-07-06 2850 453402 189 9258349 20.35 20.50 20.30 20.40 0.00 0% 20.40 35 20.45 6 11.15
2012-07-09 2850 290921 124 5916840 20.40 20.45 20.20 20.40 0.00 0% 20.35 26 20.40 2 11.15
2012-07-10 2850 425753 122 8689084 20.45 20.45 20.35 20.45 0.05 0.25% 20.40 9 20.45 20 11.17
2012-07-11 2850 398797 148 8170536 20.45 20.65 20.30 20.65 0.20 0.98% 20.55 20 20.65 18 11.28
2012-07-12 2850 718747 261 14889963 20.65 20.85 20.60 20.65 0.00 0% 20.65 14 20.70 4 11.28
2012-07-13 2850 387877 143 7951289 20.65 20.65 20.35 20.45 0.20 -0.97% 20.45 7 20.50 6 11.17
2012-07-16 2850 240250 85 4919850 20.45 20.65 20.40 20.50 0.05 0.24% 20.45 3 20.50 2 11.20
2012-07-17 2850 276157 111 5673859 20.60 20.70 20.40 20.55 0.05 0.24% 20.55 5 20.60 32 11.23
2012-07-18 2850 439672 155 8997491 20.50 20.55 20.40 20.50 0.05 -0.24% 20.45 28 20.50 1 11.20
2012-07-19 2850 256645 127 5261104 20.45 20.55 20.45 20.50 0.00 0% 20.50 7 20.55 29 11.20
2012-07-20 2850 254611 136 5224760 20.50 20.60 20.50 20.50 0.00 0% 20.50 65 20.55 11 11.20
2012-07-23 2850 666680 161 13643067 20.50 20.60 20.40 20.50 0.00 0% 20.45 37 20.50 6 11.20
2012-07-24 2850 500307 160 10257062 20.45 20.60 20.40 20.45 0.05 -0.24% 20.45 81 20.50 6 11.17
2012-07-25 2850 545880 154 11188799 20.40 20.60 20.40 20.50 0.05 0.24% 20.45 56 20.50 3 11.20
2012-07-26 2850 731214 251 15072156 20.50 20.75 20.50 20.75 0.25 1.22% 20.70 42 20.75 14 11.34
2012-07-27 2850 1398096 479 29508016 20.80 21.25 20.80 21.15 0.40 1.93% 21.10 71 21.15 8 11.56
2012-07-30 2850 1556375 343 32971040 21.20 21.35 21.10 21.15 0.00 0% 21.15 46 21.20 2 11.56
2012-07-31 2850 1641331 337 34505929 21.15 21.15 20.90 21.00 0.15 -0.71% 20.95 79 21.00 63 11.48
2012-08-01 2850 867721 217 18227570 21.00 21.20 20.90 21.20 0.20 0.95% 21.15 14 21.20 28 11.58
2012-08-03 2850 2068377 593 43912855 21.20 21.30 21.15 21.30 0.10 0.47% 21.25 26 21.30 210 11.64
2012-08-06 2850 2485108 703 49803310 19.80 20.45 19.75 20.10 0.00 -5.63% 20.10 23 20.20 14 10.98
2012-08-07 2850 1016363 207 20285020 20.10 20.10 19.85 19.85 0.25 -1.24% 19.85 61 19.90 1 10.85
2012-08-08 2850 698429 140 13902733 19.85 20.00 19.85 19.95 0.10 0.5% 19.90 79 19.95 9 10.90
2012-08-09 2850 597653 135 11932941 19.95 20.10 19.95 20.00 0.05 0.25% 19.95 18 20.00 38 10.93
2012-08-10 2850 775263 164 15366442 20.05 20.05 19.75 19.75 0.25 -1.25% 19.75 50 19.85 6 10.79
2012-08-13 2850 630558 137 12464988 19.75 19.85 19.70 19.75 0.00 0% 19.75 18 19.80 7 10.79
2012-08-14 2850 211200 93 4177148 19.75 19.85 19.75 19.80 0.05 0.25% 19.75 41 19.80 14 10.82
2012-08-15 2850 326273 131 6439973 19.85 19.85 19.70 19.70 0.10 -0.51% 19.70 23 19.80 15 10.77
2012-08-16 2850 306500 107 6031850 19.70 19.75 19.60 19.70 0.00 0% 19.70 10 19.75 15 10.77
2012-08-17 2850 184953 83 3646471 19.70 19.80 19.65 19.70 0.00 0% 19.70 26 19.75 5 10.77
2012-08-20 2850 228321 74 4494388 19.70 19.80 19.65 19.70 0.00 0% 19.70 24 19.75 14 10.77
2012-08-21 2850 288393 79 5671521 19.70 19.75 19.60 19.70 0.00 0% 19.65 7 19.70 69 10.77
2012-08-22 2850 276865 89 5438304 19.70 19.70 19.60 19.65 0.05 -0.25% 19.60 38 19.65 8 10.74
2012-08-23 2850 189453 81 3724523 19.65 19.70 19.60 19.60 0.05 -0.25% 19.60 78 19.65 25 10.71
2012-08-24 2850 428500 118 8411249 19.60 19.70 19.55 19.60 0.00 0% 19.60 37 19.65 29 10.71
2012-08-27 2850 581600 154 11372660 19.60 19.65 19.50 19.55 0.05 -0.26% 19.50 12 19.55 35 10.68
2012-08-28 2850 468320 165 9079822 19.55 19.55 19.30 19.30 0.25 -1.28% 19.30 14 19.35 9 10.55
2012-08-29 2850 1298792 526 24630524 19.30 19.30 18.80 18.95 0.35 -1.81% 18.95 6 19.00 48 10.36
2012-08-30 2850 706028 260 13241171 18.95 18.95 18.60 18.70 0.25 -1.32% 18.65 33 18.70 28 10.22
2012-08-31 2850 361658 147 6738836 18.60 18.75 18.55 18.70 0.00 0% 18.70 7 18.75 1 10.22
2012-09-03 2850 638578 291 11861666 18.70 18.80 18.35 18.70 0.00 0% 18.70 11 18.80 31 10.22
2012-09-04 2850 487231 214 9044032 18.65 18.70 18.50 18.55 0.15 -0.8% 18.50 48 18.55 23 10.48
2012-09-05 2850 383322 176 7062406 18.55 18.55 18.35 18.45 0.10 -0.54% 18.45 4 18.50 27 10.42
2012-09-06 2850 483100 229 8842800 18.35 18.40 18.20 18.35 0.10 -0.54% 18.30 7 18.35 36 10.37
2012-09-07 2850 2443191 1014 47216152 18.60 19.60 18.60 19.45 1.10 5.99% 19.40 72 19.45 22 10.99
2012-09-10 2850 662543 330 12900807 19.55 19.60 19.35 19.55 0.10 0.51% 19.50 68 19.60 17 11.05
2012-09-11 2850 471527 228 9095490 19.45 19.45 19.20 19.25 0.30 -1.53% 19.25 54 19.30 36 10.88
2012-09-12 2850 772210 319 14859192 19.25 19.40 19.10 19.25 0.00 0% 19.25 2 19.30 36 10.88
2012-09-13 2850 277145 136 5328642 19.30 19.35 19.15 19.20 0.05 -0.26% 19.20 41 19.25 9 10.85
2012-09-14 2850 790481 306 15259729 19.30 19.50 19.20 19.35 0.15 0.78% 19.35 24 19.40 21 10.93
2012-09-17 2850 426639 183 8280248 19.45 19.45 19.35 19.35 0.00 0% 19.35 78 19.40 18 10.93
2012-09-18 2850 299824 157 5802500 19.35 19.45 19.30 19.35 0.00 0% 19.35 11 19.40 58 10.93
2012-09-19 2850 214264 119 4149421 19.40 19.45 19.35 19.40 0.05 0.26% 19.35 16 19.40 51 10.96
2012-09-20 2850 360984 149 6957341 19.40 19.40 19.20 19.20 0.20 -1.03% 19.20 13 19.25 13 10.85
2012-09-21 2850 203000 101 3924650 19.20 19.40 19.20 19.40 0.20 1.04% 19.35 22 19.40 10 10.96
2012-09-24 2850 113150 68 2191852 19.50 19.50 19.30 19.35 0.05 -0.26% 19.35 4 19.40 54 10.93
2012-09-25 2850 159037 89 3069860 19.40 19.40 19.25 19.30 0.05 -0.26% 19.30 2 19.35 13 10.90
2012-09-26 2850 151455 77 2918836 19.30 19.30 19.25 19.25 0.05 -0.26% 19.25 27 19.30 40 10.88
2012-09-27 2850 142985 74 2758360 19.25 19.35 19.25 19.35 0.10 0.52% 19.30 21 19.35 4 10.93
2012-09-28 2850 209750 101 4053324 19.40 19.45 19.25 19.35 0.00 0% 19.25 29 19.35 8 10.93
2012-10-01 2850 94690 50 1826317 19.35 19.35 19.25 19.30 0.05 -0.26% 19.25 41 19.30 1 10.90
2012-10-02 2850 168106 72 3254289 19.45 19.45 19.30 19.35 0.05 0.26% 19.35 20 19.40 57 10.93
2012-10-03 2850 152955 79 2950530 19.35 19.35 19.25 19.30 0.05 -0.26% 19.25 88 19.30 35 10.90
2012-10-04 2850 216418 101 4185415 19.30 19.40 19.25 19.25 0.05 -0.26% 19.25 83 19.35 16 10.88
2012-10-05 2850 188000 70 3635798 19.40 19.40 19.30 19.40 0.15 0.78% 19.25 92 19.40 98 10.96
2012-10-08 2850 152150 75 2940417 19.40 19.40 19.25 19.30 0.10 -0.52% 19.25 81 19.30 7 10.90
2012-10-09 2850 202553 101 3900516 19.30 19.30 19.20 19.25 0.05 -0.26% 19.20 85 19.25 6 10.88
2012-10-11 2850 235596 127 4494833 19.15 19.20 19.05 19.05 0.20 -1.04% 19.05 47 19.10 26 10.76
2012-10-12 2850 429950 219 8300433 19.10 19.40 19.10 19.25 0.20 1.05% 19.25 135 19.30 42 10.88
2012-10-15 2850 152510 95 2937294 19.25 19.35 19.20 19.25 0.00 0% 19.20 15 19.25 25 10.88
2012-10-16 2850 173768 75 3352633 19.25 19.30 19.25 19.25 0.00 0% 19.25 11 19.30 49 10.88
2012-10-17 2850 322274 161 6204274 19.25 19.35 19.20 19.20 0.05 -0.26% 19.20 79 19.25 2 10.85
2012-10-18 2850 191045 102 3670014 19.20 19.30 19.15 19.20 0.00 0% 19.20 8 19.25 58 10.85
2012-10-19 2850 91100 66 1745130 19.20 19.20 19.10 19.15 0.05 -0.26% 19.15 2 19.20 16 10.82
2012-10-22 2850 177404 83 3384856 19.10 19.15 19.05 19.10 0.05 -0.26% 19.10 58 19.20 38 10.79
2012-10-23 2850 142757 52 2728696 19.20 19.20 19.05 19.15 0.05 0.26% 19.10 82 19.15 6 10.82
2012-10-24 2850 176100 57 3359250 19.05 19.10 19.05 19.05 0.10 -0.52% 19.05 54 19.10 16 10.76
2012-10-25 2850 363669 164 6888611 19.05 19.10 18.80 18.80 0.25 -1.31% 18.80 33 18.85 20 10.62
2012-10-26 2850 385508 207 7196548 18.80 18.85 18.50 18.60 0.20 -1.06% 18.60 11 18.65 18 10.51
2012-10-29 2850 317783 163 5880934 18.60 18.65 18.40 18.45 0.15 -0.81% 18.45 16 18.50 41 10.42
2012-10-30 2850 210100 84 3906690 18.45 18.70 18.45 18.65 0.20 1.08% 18.60 2 18.65 37 10.54
2012-10-31 2850 92581 51 1724072 18.65 18.70 18.55 18.65 0.00 0% 18.55 19 18.65 27 10.54
2012-11-01 2850 403669 171 7611378 18.70 19.00 18.65 19.00 0.35 1.88% 18.95 9 19.00 46 10.73
2012-11-02 2850 121200 68 2316200 19.00 19.20 19.00 19.05 0.05 0.26% 19.05 12 19.10 6 9.77
2012-11-05 2850 216357 109 4093333 19.05 19.05 18.80 18.90 0.15 -0.79% 18.85 8 18.90 23 9.69
2012-11-06 2850 210257 94 3992283 19.00 19.00 18.95 19.00 0.10 0.53% 18.95 18 19.00 51 9.74
2012-11-07 2850 107100 72 2047390 19.10 19.15 19.05 19.15 0.15 0.79% 19.15 9 19.20 14 9.82
2012-11-08 2850 139180 62 2645774 19.10 19.10 18.95 19.05 0.10 -0.52% 19.05 1 19.10 12 9.77
2012-11-09 2850 255660 97 4858137 19.15 19.15 18.95 19.00 0.05 -0.26% 19.00 3 19.05 4 9.74
2012-11-12 2850 71400 38 1362469 19.00 19.15 19.00 19.10 0.10 0.53% 19.05 12 19.10 2 9.79
2012-11-13 2850 149591 77 2845674 19.15 19.15 19.00 19.00 0.10 -0.52% 19.00 34 19.05 2 9.74
2012-11-14 2850 67000 47 1275348 19.00 19.10 19.00 19.05 0.05 0.26% 19.05 15 19.10 10 9.77
2012-11-15 2850 99377 66 1878274 18.90 19.00 18.80 18.90 0.15 -0.79% 18.90 15 19.05 3 9.69
2012-11-16 2850 90600 67 1715170 18.95 19.05 18.85 18.85 0.05 -0.26% 18.85 33 18.90 12 9.67
2012-11-19 2850 34827 28 658280 18.85 19.05 18.85 18.90 0.05 0.27% 18.90 11 19.00 30 9.69
2012-11-20 2850 180800 73 3423928 18.90 19.05 18.85 18.85 0.05 -0.26% 18.85 26 19.00 3 9.67
2012-11-21 2850 172400 93 3247540 18.90 19.05 18.75 18.80 0.05 -0.27% 18.80 1 18.85 5 9.64
2012-11-22 2850 82010 59 1550287 18.85 19.00 18.85 18.85 0.05 0.27% 18.85 3 18.95 4 9.67
2012-11-23 2850 171210 92 3263250 19.00 19.10 19.00 19.10 0.25 1.33% 19.05 12 19.10 56 9.79
2012-11-26 2850 246190 84 4723447 19.25 19.25 19.10 19.20 0.10 0.52% 19.15 1 19.20 51 9.85
2012-11-27 2850 137100 89 2628529 19.20 19.20 19.10 19.20 0.00 0% 19.15 5 19.20 9 9.85
2012-11-28 2850 125699 103 2419204 19.10 19.30 19.10 19.25 0.05 0.26% 19.20 21 19.25 1 9.87
2012-11-29 2850 271100 140 5242940 19.30 19.40 19.25 19.35 0.10 0.52% 19.30 19 19.35 9 9.92
2012-11-30 2850 277898 127 5389481 19.35 19.45 19.35 19.45 0.10 0.52% 19.40 6 19.45 36 9.97
2012-12-03 2850 433307 168 8447390 19.45 19.55 19.40 19.45 0.00 0% 19.40 49 19.45 17 9.97
2012-12-04 2850 199500 76 3879598 19.40 19.55 19.35 19.50 0.05 0.26% 19.45 3 19.50 21 10.00
2012-12-05 2850 200524 118 3905967 19.40 19.55 19.40 19.40 0.10 -0.51% 19.40 54 19.50 6 9.95
2012-12-06 2850 172796 98 3356972 19.40 19.50 19.40 19.40 0.00 0% 19.40 41 19.45 21 9.95
2012-12-07 2850 163788 76 3183173 19.40 19.50 19.40 19.45 0.05 0.26% 19.40 26 19.45 6 9.97
2012-12-10 2850 73579 45 1430540 19.50 19.50 19.40 19.40 0.05 -0.26% 19.40 32 19.45 16 9.95
2012-12-11 2850 208993 131 4066961 19.45 19.50 19.40 19.45 0.05 0.26% 19.45 3 19.50 23 9.97
2012-12-12 2850 210505 114 4124970 19.50 19.65 19.50 19.55 0.10 0.51% 19.55 23 19.60 18 10.03
2012-12-13 2850 438731 187 8560024 19.70 19.70 19.40 19.70 0.15 0.77% 19.55 10 19.70 18 10.10
2012-12-14 2850 623202 219 12152717 19.70 19.80 19.40 19.65 0.05 -0.25% 19.65 1 19.70 56 10.08
2012-12-17 2850 219992 94 4332743 19.60 19.80 19.60 19.70 0.05 0.25% 19.65 5 19.70 18 10.10
2012-12-18 2850 280388 128 5540072 19.70 19.80 19.65 19.70 0.00 0% 19.70 34 19.75 26 10.10
2012-12-19 2850 453517 180 9047212 19.80 20.05 19.80 19.95 0.25 1.27% 19.95 6 20.00 36 10.23
2012-12-20 2850 164532 90 3265653 19.95 19.95 19.70 19.75 0.20 -1% 19.75 44 19.80 8 10.13
2012-12-21 2850 143621 79 2829069 19.75 19.80 19.60 19.60 0.15 -0.76% 19.60 16 19.70 2 10.05
2012-12-22 2850 72582 50 1426304 19.55 19.80 19.55 19.60 0.00 0% 19.60 23 19.75 9 10.05
2012-12-24 2850 129674 67 2540258 19.60 19.70 19.55 19.65 0.05 0.26% 19.60 26 19.65 4 10.08
2012-12-25 2850 183474 101 3606433 19.60 19.80 19.50 19.75 0.10 0.51% 19.65 1 19.75 5 10.13
2012-12-26 2850 137566 84 2721275 19.80 19.85 19.70 19.70 0.05 -0.25% 19.70 16 19.75 1 10.10
2012-12-27 2850 105322 58 2077790 19.75 19.80 19.70 19.80 0.10 0.51% 19.75 9 19.80 18 10.15
2012-12-28 2850 212014 90 4207775 19.80 19.90 19.80 19.90 0.10 0.51% 19.90 53 19.95 49 10.21