華南金(2880)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　16.00
0
0%		16.30
0.3
1.88%		16.25
-0.05
-0.31%		16.35
0.1
0.62%		16.30
-0.05
-0.31%		 　16.20
-0.1
-0.61%		16.30
0.1
0.62%		16.25
-0.05
-0.31%		16.10
-0.15
-0.92%		16.20
0.1
0.62%		 　15.95
-0.25
-1.54%		16.20
0.25
1.57%		16.20
0
0%		 　　　　　　　　　　16.50
0.3
1.85%		16.80
0.3
1.82%		16.25
2 月16.80
0
0%		16.90
0.1
0.6%		16.85
-0.05
-0.3%		17.50
0.65
3.86%		 17.10
-0.4
-2.29%		17.25
0.15
0.88%		17.55
0.3
1.74%		17.45
-0.1
-0.57%		17.45
0
0%		 　17.55
0.1
0.57%		17.20
-0.35
-1.99%		17.50
0.3
1.74%		17.30
-0.2
-1.14%		17.40
0.1
0.58%		 　17.35
-0.05
-0.29%		17.10
-0.25
-1.44%		17.25
0.15
0.88%		17.15
-0.1
-0.58%		17.30
0.15
0.87%		 　　　17.45
0.15
0.87%		 17.3
3 月17.45
0
0%		17.45
0
0%		17.20
-0.25
-1.43%		 17.15
-0.05
-0.29%		17.10
-0.05
-0.29%		16.90
-0.2
-1.17%		17.20
0.3
1.78%		17.25
0.05
0.29%		 　17.10
-0.15
-0.87%		17.50
0.4
2.34%		17.55
0.05
0.29%		17.50
-0.05
-0.28%		17.50
0
0%		 　17.50
0
0%		17.35
-0.15
-0.86%		17.25
-0.1
-0.58%		17.25
0
0%		17.40
0.15
0.87%		 　17.05
-0.35
-2.01%		17.20
0.15
0.88%		17.05
-0.15
-0.87%		16.80
-0.25
-1.47%		16.90
0.1
0.6%		 17.22
4 月　16.80
-0.1
-0.59%		16.80
0
0%		 16.35
-0.45
-2.68%		16.45
0.1
0.61%		 　16.20
-0.25
-1.52%		16.30
0.1
0.62%		16.25
-0.05
-0.31%		16.30
0.05
0.31%		16.45
0.15
0.92%		 　16.30
-0.15
-0.91%		16.10
-0.2
-1.23%		16.10
0
0%		16.30
0.2
1.24%		16.15
-0.15
-0.92%		 　16.30
0.15
0.93%		16.25
-0.05
-0.31%		16.45
0.2
1.23%		16.40
-0.05
-0.3%		16.35
-0.05
-0.3%		 　16.20
-0.15
-0.92%		 16.34
5 月　16.60
0.4
2.47%		16.55
-0.05
-0.3%		16.75
0.2
1.21%		 　16.40
-0.35
-2.09%		16.50
0.1
0.61%		16.25
-0.25
-1.52%		16.45
0.2
1.23%		16.25
-0.2
-1.22%		 　16.15
-0.1
-0.62%		16.15
0
0%		15.85
-0.3
-1.86%		16.10
0.25
1.58%		15.80
-0.3
-1.86%		 　16.00
0.2
1.27%		16.00
0
0%		15.75
-0.25
-1.56%		15.80
0.05
0.32%		15.70
-0.1
-0.63%		 　15.90
0.2
1.27%		16.15
0.25
1.57%		15.80
-0.35
-2.17%		16.40
0.6
3.8%		16.14
6 月15.85
-0.55
-3.35%		 　15.60
-0.25
-1.58%		15.80
0.2
1.28%		15.80
0
0%		15.95
0.15
0.95%		16.00
0.05
0.31%		 　16.15
0.15
0.94%		16.20
0.05
0.31%		16.15
-0.05
-0.31%		16.25
0.1
0.62%		16.40
0.15
0.92%		 　16.50
0.1
0.61%		16.45
-0.05
-0.3%		16.50
0.05
0.3%		16.20
-0.3
-1.82%		16.05
-0.15
-0.93%		 　16.00
-0.05
-0.31%		16.10
0.1
0.63%		16.15
0.05
0.31%		16.05
-0.1
-0.62%		16.45
0.4
2.49%		 16.14
7 月　16.45
0
0%		16.55
0.1
0.61%		16.55
0
0%		16.50
-0.05
-0.3%		16.60
0.1
0.61%		 　16.50
-0.1
-0.6%		16.50
0
0%		16.50
0
0%		16.35
-0.15
-0.91%		16.50
0.15
0.92%		 　16.55
0.05
0.3%		16.70
0.15
0.91%		16.45
-0.25
-1.5%		16.55
0.1
0.61%		16.70
0.15
0.91%		 　16.60
-0.1
-0.6%		16.65
0.05
0.3%		16.55
-0.1
-0.6%		16.55
0
0%		16.75
0.2
1.21%		 　16.90
0.15
0.9%		17.00
0.1
0.59%		16.6
8 月16.95
-0.05
-0.29%		 16.80
-0.15
-0.88%		 　16.95
0.15
0.89%		17.00
0.05
0.29%		17.10
0.1
0.59%		17.25
0.15
0.88%		17.25
0
0%		 　17.25
0
0%		17.15
-0.1
-0.58%		16.00
-1.15
-6.71%		16.10
0.1
0.63%		16.05
-0.05
-0.31%		 　16.00
-0.05
-0.31%		16.25
0.25
1.56%		16.25
0
0%		16.35
0.1
0.62%		16.25
-0.1
-0.61%		 　16.25
0
0%		16.20
-0.05
-0.31%		16.25
0.05
0.31%		16.05
-0.2
-1.23%		16.10
0.05
0.31%		16.56
9 月 　16.05
-0.05
-0.31%		16.10
0.05
0.31%		15.80
-0.3
-1.86%		15.85
0.05
0.32%		16.00
0.15
0.95%		 　16.00
0
0%		15.90
-0.1
-0.63%		16.10
0.2
1.26%		16.15
0.05
0.31%		16.45
0.3
1.86%		 　16.45
0
0%		16.50
0.05
0.3%		16.55
0.05
0.3%		16.50
-0.05
-0.3%		16.65
0.15
0.91%		 　16.60
-0.05
-0.3%		16.60
0
0%		16.40
-0.2
-1.2%		16.50
0.1
0.61%		16.45
-0.05
-0.3%		 16.29
10 月16.40
-0.05
-0.3%		16.50
0.1
0.61%		16.35
-0.15
-0.91%		16.50
0.15
0.92%		16.55
0.05
0.3%		 　16.35
-0.2
-1.21%		16.40
0.05
0.31%		 16.15
-0.25
-1.52%		16.15
0
0%		 　16.15
0
0%		16.10
-0.05
-0.31%		16.15
0.05
0.31%		16.05
-0.1
-0.62%		15.95
-0.1
-0.62%		 　15.85
-0.1
-0.63%		15.85
0
0%		15.75
-0.1
-0.63%		15.75
0
0%		15.45
-0.3
-1.9%		 　15.35
-0.1
-0.65%		15.40
0.05
0.33%		15.35
-0.05
-0.32%		16.01
11 月15.35
0
0%		15.55
0.2
1.3%		 　15.50
-0.05
-0.32%		15.50
0
0%		15.70
0.2
1.29%		15.45
-0.25
-1.59%		15.50
0.05
0.32%		 　15.40
-0.1
-0.65%		15.20
-0.2
-1.3%		15.25
0.05
0.33%		15.25
0
0%		15.20
-0.05
-0.33%		 　15.25
0.05
0.33%		15.35
0.1
0.66%		15.15
-0.2
-1.3%		15.40
0.25
1.65%		15.85
0.45
2.92%		 　16.00
0.15
0.95%		16.10
0.1
0.63%		16.15
0.05
0.31%		16.15
0
0%		16.45
0.3
1.86%		 15.61
12 月　　16.50
0.05
0.3%		16.30
-0.2
-1.21%		16.50
0.2
1.23%		16.50
0
0%		16.45
-0.05
-0.3%		 　16.35
-0.1
-0.61%		16.50
0.15
0.92%		16.60
0.1
0.61%		16.70
0.1
0.6%		16.75
0.05
0.3%		 　16.70
-0.05
-0.3%		16.60
-0.1
-0.6%		16.80
0.2
1.2%		16.65
-0.15
-0.89%		16.20
-0.45
-2.7%		16.40
0.2
1.23%		 16.45
0.05
0.3%		16.60
0.15
0.91%		16.45
-0.15
-0.9%		16.65
0.2
1.22%		16.80
0.15
0.9%		　　　16.54

說明:最高漲幅:3.86%最低跌幅:-6.71% 最高價:17.55最低價:15.15平均價:16.42,灰色底表示週末,漲129天(19.6)元,跌135天(-21.2)元,平盤45天
4%=2,3%=1,2%=18,1%=75,0%=78,-0%=1,-1%=4,-2%=25,-3%=43,-4%=62,

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 2880 13933335 3050 224173717 16.40 16.40 16.00 16.00 0.35 0% 16.00 1328 16.05 117 17.78
2012-01-03 2880 18654434 3766 303202065 16.20 16.35 16.10 16.30 0.30 1.88% 16.30 108 16.35 1873 18.11
2012-01-04 2880 17504101 4275 286666422 16.40 16.50 16.25 16.25 0.05 -0.31% 16.25 143 16.30 88 18.06
2012-01-05 2880 8811649 1961 143869079 16.35 16.40 16.25 16.35 0.10 0.62% 16.30 250 16.35 891 18.17
2012-01-06 2880 12352794 2830 200178458 16.30 16.35 16.05 16.30 0.05 -0.31% 16.25 15 16.30 1011 18.11
2012-01-09 2880 10597950 2080 171016358 16.10 16.20 16.05 16.20 0.10 -0.61% 16.15 57 16.20 66 18.00
2012-01-10 2880 13040751 3285 212526119 16.25 16.35 16.20 16.30 0.10 0.62% 16.25 799 16.30 484 18.11
2012-01-11 2880 7789882 2005 126846406 16.30 16.35 16.25 16.25 0.05 -0.31% 16.25 227 16.30 613 18.06
2012-01-12 2880 11545593 2527 186886936 16.25 16.30 16.10 16.10 0.15 -0.92% 16.10 1447 16.15 88 17.89
2012-01-13 2880 18854706 3315 305842819 16.20 16.30 16.15 16.20 0.10 0.62% 16.20 193 16.25 367 18.00
2012-01-16 2880 16899532 3312 272673762 16.40 16.40 15.95 15.95 0.25 -1.54% 15.95 188 16.00 39 17.72
2012-01-17 2880 8324157 2072 133916422 16.05 16.20 16.00 16.20 0.25 1.57% 16.15 233 16.20 801 18.00
2012-01-18 2880 14035451 2625 226137529 16.20 16.20 16.00 16.20 0.00 0% 16.20 140 16.25 687 18.00
2012-01-30 2880 23079263 5241 379946228 16.40 16.55 16.30 16.50 0.30 1.85% 16.45 22 16.50 127 18.33
2012-01-31 2880 32803995 5447 548074826 16.55 16.80 16.45 16.80 0.30 1.82% 16.75 112 16.80 3916 18.67
2012-02-01 2880 31923955 5890 536143664 16.80 16.90 16.60 16.80 0.00 0% 16.80 144 16.85 1087 18.67
2012-02-02 2880 35109419 4822 593511038 16.90 17.00 16.80 16.90 0.10 0.6% 16.85 613 16.90 952 18.78
2012-02-03 2880 14301032 2952 240485140 16.90 16.90 16.75 16.85 0.05 -0.3% 16.80 1205 16.85 1498 18.72
2012-02-04 2880 98719006 13687 1709085978 16.95 17.70 16.90 17.50 0.65 3.86% 17.45 313 17.50 1260 19.44
2012-02-06 2880 25526661 4977 438940309 17.30 17.35 17.10 17.10 0.40 -2.29% 17.10 295 17.15 623 19.00
2012-02-07 2880 20466691 3903 353135494 17.25 17.40 17.10 17.25 0.15 0.88% 17.20 752 17.25 108 19.17
2012-02-08 2880 34778166 5577 607948369 17.40 17.55 17.35 17.55 0.30 1.74% 17.50 936 17.55 124 19.50
2012-02-09 2880 18708163 3405 326200512 17.50 17.50 17.35 17.45 0.10 -0.57% 17.45 22 17.50 2496 19.39
2012-02-10 2880 20251490 3827 353608976 17.50 17.65 17.35 17.45 0.00 0% 17.45 117 17.50 1201 19.39
2012-02-13 2880 15748133 3386 275875198 17.50 17.60 17.40 17.55 0.10 0.57% 17.55 362 17.60 1960 19.50
2012-02-14 2880 16051565 3125 278108922 17.60 17.60 17.20 17.20 0.35 -1.99% 17.20 1291 17.25 9 19.11
2012-02-15 2880 19637819 4451 342675502 17.35 17.55 17.25 17.50 0.30 1.74% 17.50 1834 17.55 738 19.44
2012-02-16 2880 16682605 3639 289695133 17.40 17.55 17.20 17.30 0.20 -1.14% 17.25 597 17.30 310 19.22
2012-02-17 2880 22461887 3538 390149263 17.45 17.50 17.25 17.40 0.10 0.58% 17.35 804 17.40 500 19.33
2012-02-20 2880 13401409 2375 233218919 17.50 17.55 17.30 17.35 0.05 -0.29% 17.35 323 17.40 13 19.28
2012-02-21 2880 11519214 2884 197495684 17.35 17.35 17.00 17.10 0.25 -1.44% 17.10 350 17.15 254 19.00
2012-02-22 2880 14054781 3169 241878108 17.00 17.35 17.00 17.25 0.15 0.88% 17.25 762 17.30 249 19.17
2012-02-23 2880 6312928 1289 108589887 17.25 17.30 17.15 17.15 0.10 -0.58% 17.15 464 17.20 98 19.06
2012-02-24 2880 10142393 1918 175045725 17.30 17.35 17.15 17.30 0.15 0.87% 17.25 393 17.30 67 19.22
2012-02-29 2880 35888670 5806 628336697 17.40 17.60 17.40 17.45 0.15 0.87% 17.45 415 17.50 688 19.39
2012-03-01 2880 10348605 2177 180722668 17.50 17.55 17.40 17.45 0.00 0% 17.45 456 17.50 1209 19.39
2012-03-02 2880 9588676 1921 167375179 17.50 17.60 17.40 17.45 0.00 0% 17.45 93 17.50 797 19.39
2012-03-03 2880 10016042 1860 172801047 17.40 17.40 17.20 17.20 0.25 -1.43% 17.20 454 17.25 3 19.11
2012-03-05 2880 9241701 2008 157973695 17.15 17.15 17.00 17.15 0.05 -0.29% 17.10 106 17.15 671 19.06
2012-03-06 2880 10888863 2163 186033236 17.15 17.20 17.00 17.10 0.05 -0.29% 17.05 621 17.10 174 19.00
2012-03-07 2880 9155997 2129 154764120 16.90 16.95 16.85 16.90 0.20 -1.17% 16.90 68 16.95 326 18.78
2012-03-08 2880 12127480 2887 207838006 17.00 17.30 16.90 17.20 0.30 1.78% 17.20 56 17.25 451 19.11
2012-03-09 2880 7437588 1881 127704213 17.30 17.30 17.05 17.25 0.05 0.29% 17.25 55 17.30 1172 19.17
2012-03-12 2880 6037375 1416 103669240 17.30 17.30 17.05 17.10 0.15 -0.87% 17.10 47 17.15 48 19.00
2012-03-13 2880 25884781 5021 451637702 17.30 17.55 17.30 17.50 0.40 2.34% 17.45 62 17.50 1451 19.44
2012-03-14 2880 25592356 4084 449852561 17.70 17.80 17.45 17.55 0.05 0.29% 17.50 1996 17.55 864 19.50
2012-03-15 2880 10544679 2375 184953314 17.60 17.65 17.45 17.50 0.05 -0.28% 17.45 749 17.50 58 19.44
2012-03-16 2880 9852605 1907 172168429 17.50 17.55 17.35 17.50 0.00 0% 17.45 15 17.50 76 19.44
2012-03-19 2880 7318795 1895 127535243 17.55 17.55 17.35 17.50 0.00 0% 17.45 32 17.50 619 19.44
2012-03-20 2880 5231723 1394 90606153 17.45 17.45 17.25 17.35 0.15 -0.86% 17.30 247 17.35 234 19.28
2012-03-21 2880 7484027 1612 129253148 17.30 17.35 17.20 17.25 0.10 -0.58% 17.20 273 17.25 549 19.17
2012-03-22 2880 7659752 2011 132694394 17.20 17.45 17.20 17.25 0.00 0% 17.20 2370 17.25 1883 19.17
2012-03-23 2880 5716710 1843 99253649 17.40 17.40 17.30 17.40 0.15 0.87% 17.35 41 17.40 192 19.33
2012-03-26 2880 13630057 3414 233247403 17.40 17.40 17.05 17.05 0.35 -2.01% 17.05 415 17.10 98 18.94
2012-03-27 2880 4589860 1135 78571891 17.20 17.20 17.05 17.20 0.15 0.88% 17.10 155 17.20 900 19.11
2012-03-28 2880 3986253 1087 68174801 17.25 17.25 17.05 17.05 0.15 -0.87% 17.05 1664 17.10 316 18.94
2012-03-29 2880 16556580 3257 278228272 17.05 17.05 16.50 16.80 0.25 -1.47% 16.75 207 16.80 478 18.67
2012-03-30 2880 9438020 2213 158702558 16.75 16.90 16.65 16.90 0.10 0.6% 16.85 119 16.90 992 18.78
2012-04-02 2880 4971171 986 83364003 16.75 16.85 16.65 16.80 0.10 -0.59% 16.80 484 16.85 325 16.15
2012-04-03 2880 12821513 2928 216824491 17.00 17.10 16.75 16.80 0.00 0% 16.80 271 16.85 302 16.15
2012-04-05 2880 10805754 2330 177017128 16.50 16.55 16.25 16.35 0.45 -2.68% 16.35 992 16.40 195 15.72
2012-04-06 2880 7986337 2124 131058849 16.40 16.50 16.35 16.45 0.10 0.61% 16.40 492 16.45 68 15.82
2012-04-09 2880 6234349 1647 101087387 16.20 16.30 16.10 16.20 0.25 -1.52% 16.20 1275 16.25 134 15.58
2012-04-10 2880 5584092 1799 91440270 16.40 16.50 16.20 16.30 0.10 0.62% 16.30 234 16.35 48 15.67
2012-04-11 2880 5338724 1735 86607820 16.20 16.30 16.15 16.25 0.05 -0.31% 16.25 451 16.30 846 15.63
2012-04-12 2880 10378646 2042 168867999 16.35 16.35 16.20 16.30 0.05 0.31% 16.25 448 16.30 131 15.67
2012-04-13 2880 6645765 1693 109204451 16.45 16.55 16.35 16.45 0.15 0.92% 16.45 300 16.50 602 15.82
2012-04-16 2880 3492569 948 56852950 16.30 16.35 16.20 16.30 0.15 -0.91% 16.30 69 16.35 425 15.67
2012-04-17 2880 7345059 2377 118786877 16.35 16.35 16.10 16.10 0.20 -1.23% 16.10 860 16.15 3 15.48
2012-04-18 2880 5475198 1822 88493366 16.30 16.30 16.05 16.10 0.00 0% 16.10 80 16.15 267 15.48
2012-04-19 2880 3995994 1232 64673821 16.20 16.30 16.05 16.30 0.20 1.24% 16.25 29 16.30 627 15.67
2012-04-20 2880 4827854 1391 77956574 16.30 16.30 16.05 16.15 0.15 -0.92% 16.15 71 16.20 255 15.53
2012-04-23 2880 4511356 1062 73000693 16.15 16.30 16.05 16.30 0.15 0.93% 16.25 30 16.30 245 15.67
2012-04-24 2880 2444513 894 39594744 16.25 16.25 16.10 16.25 0.05 -0.31% 16.20 142 16.25 258 15.63
2012-04-25 2880 6175838 1368 101249231 16.40 16.50 16.25 16.45 0.20 1.23% 16.45 183 16.50 1468 15.82
2012-04-26 2880 4013400 1109 65575153 16.45 16.45 16.25 16.40 0.05 -0.3% 16.30 329 16.40 791 15.77
2012-04-27 2880 6063480 1634 98585457 16.45 16.45 16.15 16.35 0.05 -0.3% 16.30 5 16.35 267 15.72
2012-04-30 2880 6486225 2436 105323076 16.25 16.35 16.20 16.20 0.15 -0.92% 16.20 509 16.25 10 15.58
2012-05-02 2880 11547816 3181 190167701 16.25 16.60 16.25 16.60 0.40 2.47% 16.55 55 16.60 289 15.96
2012-05-03 2880 3797899 1159 62772015 16.60 16.65 16.45 16.55 0.05 -0.3% 16.50 140 16.55 442 15.91
2012-05-04 2880 8195573 1896 136178065 16.50 16.75 16.35 16.75 0.20 1.21% 16.70 3 16.75 648 16.11
2012-05-07 2880 9682862 2315 158605670 16.50 16.50 16.30 16.40 0.35 -2.09% 16.40 10 16.45 480 15.77
2012-05-08 2880 4542962 1184 74483815 16.50 16.50 16.30 16.50 0.10 0.61% 16.45 179 16.50 671 15.87
2012-05-09 2880 4709146 1493 76708201 16.30 16.35 16.25 16.25 0.25 -1.52% 16.25 1492 16.30 139 15.63
2012-05-10 2880 3046159 993 49819181 16.35 16.45 16.25 16.45 0.20 1.23% 16.35 18 16.45 799 15.82
2012-05-11 2880 8886101 2151 143769675 16.30 16.30 16.10 16.25 0.20 -1.22% 16.20 33 16.25 319 15.63
2012-05-14 2880 4180486 1153 67518631 16.20 16.25 16.10 16.15 0.10 -0.62% 16.10 2407 16.15 119 15.53
2012-05-15 2880 6535734 2071 105262934 16.10 16.20 16.05 16.15 0.00 0% 16.10 541 16.15 117 15.53
2012-05-16 2880 9957157 2842 159154113 16.15 16.20 15.80 15.85 0.30 -1.86% 15.85 600 15.90 351 15.24
2012-05-17 2880 6705281 1899 107473459 16.00 16.15 15.90 16.10 0.25 1.58% 16.05 45 16.10 177 14.38
2012-05-18 2880 9885447 2641 156772039 15.85 16.00 15.80 15.80 0.30 -1.86% 15.80 1906 15.85 338 14.11
2012-05-21 2880 3699068 1152 59077538 16.00 16.05 15.90 16.00 0.20 1.27% 15.95 155 16.00 234 14.29
2012-05-22 2880 4193665 1971 67268240 16.20 16.20 16.00 16.00 0.00 0% 16.00 137 16.05 34 14.29
2012-05-23 2880 9022305 2567 142608518 15.90 15.95 15.75 15.75 0.25 -1.56% 15.75 837 15.80 60 14.06
2012-05-24 2880 6824711 1998 107663961 15.90 15.90 15.65 15.80 0.05 0.32% 15.75 103 15.80 96 14.11
2012-05-25 2880 4273565 1614 67295534 15.85 15.85 15.65 15.70 0.10 -0.63% 15.70 64 15.75 253 14.02
2012-05-28 2880 3211189 905 50767424 15.70 15.90 15.65 15.90 0.20 1.27% 15.85 7 15.90 230 14.20
2012-05-29 2880 6642933 1785 106829696 15.90 16.20 15.85 16.15 0.25 1.57% 16.15 476 16.20 461 14.42
2012-05-30 2880 12131672 2886 193092444 16.20 16.20 15.80 15.80 0.35 -2.17% 15.80 780 15.85 4 14.11
2012-05-31 2880 16361699 3435 262629379 15.80 16.40 15.65 16.40 0.60 3.8% 16.35 5 16.40 245 14.64
2012-06-01 2880 6808797 2078 108721786 16.15 16.15 15.85 15.85 0.55 -3.35% 15.85 581 15.90 2 14.15
2012-06-04 2880 8648071 1945 135027029 15.60 15.80 15.50 15.60 0.25 -1.58% 15.60 410 15.65 96 13.93
2012-06-05 2880 4437113 1132 70033001 15.85 15.90 15.70 15.80 0.20 1.28% 15.75 500 15.80 164 14.11
2012-06-06 2880 5264807 1349 83191765 15.85 15.90 15.65 15.80 0.00 0% 15.80 327 15.85 238 14.11
2012-06-07 2880 6112538 1544 97301946 15.95 16.00 15.80 15.95 0.15 0.95% 15.90 78 15.95 87 14.24
2012-06-08 2880 5168390 1445 82385130 15.85 16.00 15.80 16.00 0.05 0.31% 15.95 41 16.00 253 14.29
2012-06-11 2880 6044539 1462 97632589 16.10 16.25 16.00 16.15 0.15 0.94% 16.10 102 16.15 189 14.42
2012-06-12 2880 8138000 1838 131251050 16.00 16.20 15.95 16.20 0.05 0.31% 16.15 202 16.20 474 14.46
2012-06-13 2880 6123922 1496 98783312 16.20 16.25 16.05 16.15 0.05 -0.31% 16.15 1595 16.20 52 14.42
2012-06-14 2880 3980886 1158 64550139 16.20 16.30 16.10 16.25 0.10 0.62% 16.20 320 16.25 115 14.51
2012-06-15 2880 7129924 1646 116480439 16.20 16.40 16.15 16.40 0.15 0.92% 16.35 1250 16.40 28 14.64
2012-06-18 2880 8617509 1578 142378572 16.70 16.70 16.40 16.50 0.10 0.61% 16.45 438 16.50 214 14.73
2012-06-19 2880 3255257 840 53485996 16.50 16.55 16.35 16.45 0.05 -0.3% 16.40 324 16.45 347 14.69
2012-06-20 2880 5904297 1243 97166281 16.45 16.50 16.35 16.50 0.05 0.3% 16.45 178 16.50 133 14.73
2012-06-21 2880 5266263 1612 85555295 16.35 16.40 16.20 16.20 0.30 -1.82% 16.20 8 16.25 570 14.46
2012-06-22 2880 6186956 1891 99349674 16.15 16.15 16.00 16.05 0.15 -0.93% 16.05 590 16.10 201 14.33
2012-06-25 2880 7981280 1759 127941380 16.05 16.15 16.00 16.00 0.05 -0.31% 16.00 1993 16.05 7 14.29
2012-06-26 2880 4531886 1409 72818200 16.00 16.15 15.95 16.10 0.10 0.63% 16.05 1118 16.10 156 14.38
2012-06-27 2880 5133231 1421 82742555 16.10 16.25 15.95 16.15 0.05 0.31% 16.10 1314 16.15 118 14.42
2012-06-28 2880 5948282 1553 95759712 16.25 16.25 16.05 16.05 0.10 -0.62% 16.05 1556 16.10 2 14.33
2012-06-29 2880 9487353 2410 154856070 16.05 16.45 16.05 16.45 0.40 2.49% 16.40 192 16.45 238 14.69
2012-07-02 2880 8150676 2428 134323803 16.55 16.55 16.40 16.45 0.00 0% 16.45 152 16.50 123 14.69
2012-07-03 2880 7497482 1895 123981991 16.45 16.60 16.40 16.55 0.10 0.61% 16.50 424 16.55 237 14.78
2012-07-04 2880 6597726 1391 109474343 16.65 16.65 16.55 16.55 0.00 0% 16.55 460 16.60 215 14.78
2012-07-05 2880 4232945 1082 69876378 16.60 16.60 16.45 16.50 0.05 -0.3% 16.45 613 16.50 78 14.73
2012-07-06 2880 8245397 1639 136341893 16.60 16.60 16.35 16.60 0.10 0.61% 16.55 32 16.60 577 14.82
2012-07-09 2880 3121025 1093 51458192 16.55 16.55 16.40 16.50 0.10 -0.6% 16.45 119 16.50 155 14.73
2012-07-10 2880 3929145 1074 64710964 16.55 16.60 16.35 16.50 0.00 0% 16.45 110 16.50 1535 14.73
2012-07-11 2880 5471607 1579 90440809 16.45 16.60 16.40 16.50 0.00 0% 16.50 240 16.55 176 14.73
2012-07-12 2880 5547470 1628 91112900 16.50 16.55 16.35 16.35 0.15 -0.91% 16.35 1420 16.40 9 14.60
2012-07-13 2880 4510896 1189 74471569 16.45 16.60 16.35 16.50 0.15 0.92% 16.50 93 16.55 368 14.73
2012-07-16 2880 4764405 1010 78738477 16.60 16.60 16.45 16.55 0.05 0.3% 16.50 736 16.55 157 14.78
2012-07-17 2880 7822043 1795 130181497 16.55 16.70 16.50 16.70 0.15 0.91% 16.65 215 16.70 788 14.91
2012-07-18 2880 6747589 2050 111398849 16.70 16.70 16.35 16.45 0.25 -1.5% 16.40 231 16.45 115 14.69
2012-07-19 2880 4779645 1626 79249232 16.55 16.65 16.50 16.55 0.10 0.61% 16.55 223 16.60 68 14.78
2012-07-20 2880 3613444 1239 59970357 16.60 16.70 16.50 16.70 0.15 0.91% 16.65 22 16.70 1152 14.91
2012-07-23 2880 6612599 1788 109107402 16.50 16.60 16.40 16.60 0.10 -0.6% 16.55 5 16.60 336 14.82
2012-07-24 2880 6435726 1304 106971841 16.50 16.70 16.50 16.65 0.05 0.3% 16.65 251 16.70 1005 14.87
2012-07-25 2880 5992838 1262 99282408 16.55 16.70 16.45 16.55 0.10 -0.6% 16.50 85 16.55 355 14.78
2012-07-26 2880 6677295 1712 110728058 16.60 16.70 16.45 16.55 0.00 0% 16.55 291 16.60 7 14.78
2012-07-27 2880 9661580 1800 161756678 16.70 16.80 16.60 16.75 0.20 1.21% 16.70 114 16.75 615 14.96
2012-07-30 2880 10649608 1981 179427250 16.80 16.90 16.70 16.90 0.15 0.9% 16.85 1 16.90 2041 15.09
2012-07-31 2880 9086594 1558 153902023 16.95 17.00 16.80 17.00 0.10 0.59% 16.95 81 17.00 2541 15.18
2012-08-01 2880 4466012 1267 75614478 16.95 17.00 16.85 16.95 0.05 -0.29% 16.90 341 16.95 154 15.13
2012-08-03 2880 4696302 1518 78878243 16.80 16.85 16.75 16.80 0.15 -0.88% 16.75 530 16.80 321 15.00
2012-08-06 2880 11806402 1986 200631672 16.95 17.10 16.90 16.95 0.15 0.89% 16.95 125 17.00 2622 15.13
2012-08-07 2880 13083187 1706 218288589 17.00 17.10 16.90 17.00 0.05 0.29% 16.95 622 17.00 1886 15.18
2012-08-08 2880 8306130 1762 141700360 17.10 17.15 17.00 17.10 0.10 0.59% 17.05 62 17.10 2259 15.27
2012-08-09 2880 16905785 3658 290087027 17.10 17.25 17.00 17.25 0.15 0.88% 17.20 430 17.25 387 15.40
2012-08-10 2880 9242543 2309 158947416 17.25 17.25 17.10 17.25 0.00 0% 17.20 693 17.25 65 15.40
2012-08-13 2880 10937083 2327 188788237 17.30 17.35 17.20 17.25 0.00 0% 17.20 825 17.25 406 15.40
2012-08-14 2880 32153439 4413 553635463 17.25 17.35 17.15 17.15 0.10 -0.58% 17.15 722 17.20 718 15.31
2012-08-15 2880 21620502 3848 345023732 15.95 16.05 15.90 16.00 0.00 -6.71% 15.95 553 16.00 440 14.95
2012-08-16 2880 7413540 1649 119221148 16.00 16.20 15.95 16.10 0.10 0.63% 16.05 547 16.10 16 15.05
2012-08-17 2880 4325216 1222 69395211 16.10 16.10 16.00 16.05 0.05 -0.31% 16.05 14 16.10 390 15.00
2012-08-20 2880 3195285 1205 51161556 16.10 16.10 15.95 16.00 0.05 -0.31% 16.00 164 16.05 516 14.95
2012-08-21 2880 7180042 1816 116602864 16.10 16.30 16.10 16.25 0.25 1.56% 16.20 235 16.25 21 15.19
2012-08-22 2880 2163747 600 35122128 16.30 16.30 16.15 16.25 0.00 0% 16.20 169 16.25 73 15.19
2012-08-23 2880 4031519 1154 65627647 16.30 16.35 16.15 16.35 0.10 0.62% 16.30 268 16.35 651 15.28
2012-08-24 2880 4198182 988 68340809 16.25 16.35 16.20 16.25 0.10 -0.61% 16.25 133 16.30 578 15.19
2012-08-27 2880 3844766 869 62561592 16.30 16.35 16.20 16.25 0.00 0% 16.25 1020 16.30 82 15.19
2012-08-28 2880 2907327 767 47049238 16.25 16.25 16.10 16.20 0.05 -0.31% 16.15 35 16.20 367 15.14
2012-08-29 2880 2862805 644 46447369 16.20 16.30 16.15 16.25 0.05 0.31% 16.25 39 16.30 1110 15.19
2012-08-30 2880 8520663 1404 137165426 16.10 16.20 16.00 16.05 0.20 -1.23% 16.05 298 16.10 64 15.00
2012-08-31 2880 3373072 538 54348894 16.10 16.20 16.05 16.10 0.05 0.31% 16.10 170 16.15 240 15.05
2012-09-03 2880 3138642 1049 50529475 16.10 16.20 16.00 16.05 0.05 -0.31% 16.05 487 16.10 1 14.86
2012-09-04 2880 4534420 1457 72644125 16.05 16.10 15.95 16.10 0.05 0.31% 16.05 481 16.10 312 14.91
2012-09-05 2880 7409381 2242 117669484 16.05 16.05 15.80 15.80 0.30 -1.86% 15.80 1378 15.85 501 14.63
2012-09-06 2880 4389311 1164 69578346 15.80 15.95 15.75 15.85 0.05 0.32% 15.80 676 15.85 215 14.68
2012-09-07 2880 4638701 975 74410116 16.00 16.10 16.00 16.00 0.15 0.95% 16.00 303 16.05 444 14.81
2012-09-10 2880 4392278 1108 70402748 16.00 16.10 16.00 16.00 0.00 0% 16.00 393 16.05 186 14.81
2012-09-11 2880 3570176 1012 56834216 16.00 16.00 15.85 15.90 0.10 -0.62% 15.85 1179 15.90 37 14.72
2012-09-12 2880 4114419 990 66008314 16.00 16.10 15.95 16.10 0.20 1.26% 16.05 28 16.10 1339 14.91
2012-09-13 2880 3677503 1162 59238542 16.00 16.15 16.00 16.15 0.05 0.31% 16.10 463 16.15 444 14.95
2012-09-14 2880 15077334 2995 246702571 16.20 16.50 16.20 16.45 0.30 1.86% 16.45 128 16.50 1100 15.23
2012-09-17 2880 9607022 1960 158696333 16.45 16.65 16.40 16.45 0.00 0% 16.40 1797 16.45 29 15.23
2012-09-18 2880 7933161 1737 130566588 16.40 16.60 16.35 16.50 0.05 0.3% 16.45 149 16.50 1298 15.28
2012-09-19 2880 7585717 1503 125231329 16.50 16.55 16.40 16.55 0.05 0.3% 16.50 652 16.55 68 15.32
2012-09-20 2880 6935383 1832 114864111 16.55 16.65 16.50 16.50 0.05 -0.3% 16.50 306 16.55 602 15.28
2012-09-21 2880 7664651 2342 126988842 16.55 16.65 16.45 16.65 0.15 0.91% 16.60 571 16.65 798 15.42
2012-09-24 2880 4629885 1599 76666221 16.65 16.65 16.45 16.60 0.05 -0.3% 16.55 185 16.60 439 15.37
2012-09-25 2880 6789192 2602 112628508 16.60 16.65 16.55 16.60 0.00 0% 16.55 512 16.60 85 15.37
2012-09-26 2880 6583292 1529 108270542 16.50 16.55 16.35 16.40 0.20 -1.2% 16.35 514 16.40 28 15.19
2012-09-27 2880 7185882 1795 118072461 16.45 16.50 16.35 16.50 0.10 0.61% 16.50 72 16.55 644 15.28
2012-09-28 2880 5253148 1061 86178260 16.50 16.50 16.30 16.45 0.05 -0.3% 16.40 5 16.45 736 15.23
2012-10-01 2880 2519436 772 41182607 16.35 16.40 16.30 16.40 0.05 -0.3% 16.35 22 16.40 657 15.19
2012-10-02 2880 5024606 1643 82702668 16.40 16.50 16.35 16.50 0.10 0.61% 16.45 134 16.50 262 15.28
2012-10-03 2880 2477535 928 40625984 16.50 16.50 16.35 16.35 0.15 -0.91% 16.35 525 16.40 332 15.14
2012-10-04 2880 5075629 1501 83390896 16.40 16.50 16.30 16.50 0.15 0.92% 16.45 443 16.50 776 15.28
2012-10-05 2880 5656668 1288 93406789 16.50 16.60 16.40 16.55 0.05 0.3% 16.50 233 16.55 1205 15.32
2012-10-08 2880 4872303 1461 79990207 16.55 16.60 16.35 16.35 0.20 -1.21% 16.35 315 16.40 21 15.14
2012-10-09 2880 5463826 1538 89751965 16.35 16.50 16.35 16.40 0.05 0.31% 16.35 314 16.40 175 15.19
2012-10-11 2880 4573686 1306 74118334 16.30 16.35 16.15 16.15 0.25 -1.52% 16.15 232 16.20 214 14.95
2012-10-12 2880 4663616 1252 75060108 16.15 16.20 16.00 16.15 0.00 0% 16.10 23 16.15 632 14.95
2012-10-15 2880 3137559 716 50471129 16.15 16.20 16.00 16.15 0.00 0% 16.10 23 16.15 479 14.95
2012-10-16 2880 2565769 758 41379749 16.15 16.20 16.10 16.10 0.05 -0.31% 16.05 1235 16.10 64 14.91
2012-10-17 2880 2749731 795 44381490 16.20 16.25 16.10 16.15 0.05 0.31% 16.10 269 16.15 3115 14.95
2012-10-18 2880 4142887 867 66635602 16.15 16.20 16.00 16.05 0.10 -0.62% 16.05 1393 16.10 73 14.86
2012-10-19 2880 3943774 1021 63147334 16.10 16.15 15.95 15.95 0.10 -0.62% 15.95 110 16.00 347 14.77
2012-10-22 2880 7256032 1247 115167212 15.85 15.95 15.80 15.85 0.10 -0.63% 15.85 381 15.90 240 14.68
2012-10-23 2880 2437075 902 38653059 15.85 15.90 15.85 15.85 0.00 0% 15.80 1799 15.85 139 14.68
2012-10-24 2880 3673710 1145 58031326 15.75 15.90 15.70 15.75 0.10 -0.63% 15.75 620 15.80 126 14.58
2012-10-25 2880 3604953 1134 56846886 15.80 15.85 15.70 15.75 0.00 0% 15.70 606 15.75 72 14.58
2012-10-26 2880 8010111 2003 124828608 15.75 15.75 15.45 15.45 0.30 -1.9% 15.40 579 15.45 11 14.31
2012-10-29 2880 3986416 1048 61490033 15.40 15.55 15.35 15.35 0.10 -0.65% 15.35 589 15.40 55 14.21
2012-10-30 2880 5391747 1541 83291910 15.40 15.55 15.35 15.40 0.05 0.33% 15.40 459 15.45 87 14.26
2012-10-31 2880 3923862 1232 60218660 15.50 15.50 15.25 15.35 0.05 -0.32% 15.30 34 15.35 373 14.21
2012-11-01 2880 5657107 1767 85877062 15.20 15.35 15.05 15.35 0.00 0% 15.30 12 15.35 215 14.21
2012-11-02 2880 5452214 1495 84292854 15.40 15.55 15.35 15.55 0.20 1.3% 15.50 13 15.55 36 14.40
2012-11-05 2880 3134216 1055 48441385 15.50 15.50 15.35 15.50 0.05 -0.32% 15.40 5 15.50 437 14.35
2012-11-06 2880 2684587 1117 41472582 15.35 15.50 15.35 15.50 0.00 0% 15.45 33 15.50 54 14.35
2012-11-07 2880 5794587 1834 90221793 15.50 15.70 15.40 15.70 0.20 1.29% 15.60 69 15.70 753 14.54
2012-11-08 2880 6492256 1958 100059821 15.50 15.50 15.35 15.45 0.25 -1.59% 15.40 26 15.45 564 14.31
2012-11-09 2880 5670396 1736 86993317 15.30 15.50 15.20 15.50 0.05 0.32% 15.45 172 15.50 380 14.35
2012-11-12 2880 2074273 1129 31958180 15.50 15.50 15.35 15.40 0.10 -0.65% 15.40 14 15.45 223 14.26
2012-11-13 2880 5278892 1963 80251795 15.35 15.35 15.15 15.20 0.20 -1.3% 15.15 421 15.20 148 14.07
2012-11-14 2880 3437294 1016 52115562 15.10 15.25 15.10 15.25 0.05 0.33% 15.20 82 15.25 89 14.12
2012-11-15 2880 4239212 1523 64127856 15.15 15.25 15.00 15.25 0.00 0% 15.20 4 15.25 502 14.12
2012-11-16 2880 4195937 1432 63724026 15.15 15.30 15.10 15.20 0.05 -0.33% 15.15 430 15.20 10 13.82
2012-11-19 2880 3526590 1219 53873328 15.30 15.35 15.20 15.25 0.05 0.33% 15.25 654 15.30 54 13.86
2012-11-20 2880 2044724 842 31317076 15.35 15.35 15.25 15.35 0.10 0.66% 15.30 74 15.35 462 13.95
2012-11-21 2880 5251925 1465 79719590 15.35 15.40 15.05 15.15 0.20 -1.3% 15.10 69 15.15 975 13.77
2012-11-22 2880 3662045 1511 56068773 15.15 15.40 15.15 15.40 0.25 1.65% 15.35 2 15.40 1006 14.00
2012-11-23 2880 11815278 3379 184758049 15.45 15.85 15.45 15.85 0.45 2.92% 15.80 35 15.85 456 14.41
2012-11-26 2880 5705472 2325 90744114 15.90 16.00 15.80 16.00 0.15 0.95% 15.95 5 16.00 837 14.55
2012-11-27 2880 7453704 2506 119399463 16.00 16.10 15.90 16.10 0.10 0.63% 16.05 14 16.10 266 14.64
2012-11-28 2880 5594290 1782 89984180 16.10 16.15 15.95 16.15 0.05 0.31% 16.10 54 16.15 202 14.68
2012-11-29 2880 8156493 2720 132229011 16.20 16.30 16.15 16.15 0.00 0% 16.15 626 16.20 85 14.68
2012-11-30 2880 14836587 3061 242365231 16.20 16.45 16.15 16.45 0.30 1.86% 16.40 10 16.45 28 14.95
2012-12-03 2880 7037589 2201 115659172 16.30 16.50 16.30 16.50 0.05 0.3% 16.40 48 16.50 914 15.00
2012-12-04 2880 4830627 1760 78990131 16.45 16.45 16.30 16.30 0.20 -1.21% 16.30 1144 16.35 30 14.82
2012-12-05 2880 9150558 2268 150587568 16.35 16.50 16.35 16.50 0.20 1.23% 16.45 25 16.50 1042 15.00
2012-12-06 2880 4742010 1840 78106081 16.50 16.50 16.40 16.50 0.00 0% 16.45 133 16.50 745 15.00
2012-12-07 2880 5245643 1407 86428219 16.50 16.55 16.40 16.45 0.05 -0.3% 16.40 1009 16.45 64 14.95
2012-12-10 2880 5918118 1743 97351386 16.50 16.50 16.35 16.35 0.10 -0.61% 16.35 367 16.40 16 14.86
2012-12-11 2880 8659083 2596 142388587 16.45 16.50 16.40 16.50 0.15 0.92% 16.45 22 16.50 708 15.00
2012-12-12 2880 12136695 2794 201138291 16.55 16.60 16.50 16.60 0.10 0.61% 16.55 198 16.60 1173 15.09
2012-12-13 2880 12668794 3053 210659180 16.60 16.70 16.55 16.70 0.10 0.6% 16.65 4 16.70 887 15.18
2012-12-14 2880 8666613 2352 144587914 16.70 16.75 16.60 16.75 0.05 0.3% 16.65 49 16.75 965 15.23
2012-12-17 2880 6151178 2500 102542479 16.75 16.75 16.55 16.70 0.05 -0.3% 16.65 129 16.70 522 15.18
2012-12-18 2880 6392403 1537 106467639 16.70 16.75 16.55 16.60 0.10 -0.6% 16.55 474 16.60 15 15.09
2012-12-19 2880 9886056 2483 165569589 16.70 16.80 16.65 16.80 0.20 1.2% 16.75 11 16.80 1838 15.27
2012-12-20 2880 6377411 1573 105841461 16.70 16.70 16.50 16.65 0.15 -0.89% 16.55 26 16.65 612 15.14
2012-12-21 2880 6016121 1732 98430880 16.65 16.65 16.20 16.20 0.45 -2.7% 16.20 973 16.30 2 14.73
2012-12-22 2880 1546656 373 25310980 16.40 16.40 16.25 16.40 0.20 1.23% 16.35 85 16.40 207 14.91
2012-12-24 2880 2374836 697 38893831 16.25 16.45 16.25 16.45 0.05 0.3% 16.35 214 16.45 53 14.95
2012-12-25 2880 3008848 1036 49720869 16.45 16.65 16.35 16.60 0.15 0.91% 16.55 122 16.60 51 15.09
2012-12-26 2880 6453563 1446 107095541 16.60 16.70 16.45 16.45 0.15 -0.9% 16.45 437 16.50 10 14.95
2012-12-27 2880 3415944 939 56560678 16.45 16.65 16.45 16.65 0.20 1.22% 16.60 3 16.65 642 15.14
2012-12-28 2880 9209727 2255 154348991 16.70 16.85 16.60 16.80 0.15 0.9% 16.75 102 16.80 146 15.27