台新金(2887)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　10.15
0
0%		10.40
0.25
2.46%		10.35
-0.05
-0.48%		10.40
0.05
0.48%		10.25
-0.15
-1.44%		 　10.10
-0.15
-1.46%		10.20
0.1
0.99%		10.25
0.05
0.49%		10.25
0
0%		10.25
0
0%		 　10.10
-0.15
-1.46%		10.30
0.2
1.98%		10.15
-0.15
-1.46%		 　　　　　　　　　　10.35
0.2
1.97%		11.00
0.65
6.28%		10.28
2 月11.10
0.1
0.91%		11.45
0.35
3.15%		11.75
0.3
2.62%		12.30
0.55
4.68%		 11.95
-0.35
-2.85%		12.10
0.15
1.26%		12.35
0.25
2.07%		12.30
-0.05
-0.4%		12.30
0
0%		 　12.55
0.25
2.03%		12.15
-0.4
-3.19%		12.30
0.15
1.23%		11.90
-0.4
-3.25%		11.95
0.05
0.42%		 　11.90
-0.05
-0.42%		11.70
-0.2
-1.68%		11.70
0
0%		11.75
0.05
0.43%		11.70
-0.05
-0.43%		 　　　12.00
0.3
2.56%		 11.97
3 月11.80
-0.2
-1.67%		12.00
0.2
1.69%		11.85
-0.15
-1.25%		 11.65
-0.2
-1.69%		11.55
-0.1
-0.86%		11.80
0.25
2.16%		11.95
0.15
1.27%		11.95
0
0%		 　11.85
-0.1
-0.84%		12.00
0.15
1.27%		12.10
0.1
0.83%		12.40
0.3
2.48%		12.40
0
0%		 　12.25
-0.15
-1.21%		12.20
-0.05
-0.41%		12.15
-0.05
-0.41%		12.30
0.15
1.23%		12.30
0
0%		 　12.05
-0.25
-2.03%		12.10
0.05
0.41%		12.00
-0.1
-0.83%		11.65
-0.35
-2.92%		11.80
0.15
1.29%		 11.99
4 月　11.75
-0.05
-0.42%		11.45
-0.3
-2.55%		 11.10
-0.35
-3.06%		11.25
0.15
1.35%		 　11.05
-0.2
-1.78%		11.30
0.25
2.26%		11.20
-0.1
-0.88%		11.25
0.05
0.45%		11.40
0.15
1.33%		 　11.25
-0.15
-1.32%		11.05
-0.2
-1.78%		11.10
0.05
0.45%		11.15
0.05
0.45%		11.15
0
0%		 　11.30
0.15
1.35%		11.25
-0.05
-0.44%		11.30
0.05
0.44%		11.20
-0.1
-0.88%		11.15
-0.05
-0.45%		 　11.30
0.15
1.35%		 11.25
5 月　11.60
0.3
2.65%		11.60
0
0%		11.65
0.05
0.43%		 　11.45
-0.2
-1.72%		11.45
0
0%		11.30
-0.15
-1.31%		11.30
0
0%		11.15
-0.15
-1.33%		 　11.10
-0.05
-0.45%		11.20
0.1
0.9%		10.95
-0.25
-2.23%		11.20
0.25
2.28%		10.95
-0.25
-2.23%		 　11.15
0.2
1.83%		11.15
0
0%		11.00
-0.15
-1.35%		10.85
-0.15
-1.36%		10.90
0.05
0.46%		 　10.95
0.05
0.46%		11.35
0.4
3.65%		11.35
0
0%		11.20
-0.15
-1.32%		11.21
6 月10.95
-0.25
-2.23%		 　10.30
-0.65
-5.94%		10.65
0.35
3.4%		10.80
0.15
1.41%		11.00
0.2
1.85%		11.00
0
0%		 　11.25
0.25
2.27%		11.15
-0.1
-0.89%		11.20
0.05
0.45%		11.20
0
0%		11.40
0.2
1.79%		 　11.50
0.1
0.88%		11.40
-0.1
-0.87%		11.50
0.1
0.88%		11.25
-0.25
-2.17%		11.20
-0.05
-0.44%		 　11.15
-0.05
-0.45%		11.15
0
0%		11.30
0.15
1.35%		11.20
-0.1
-0.88%		11.40
0.2
1.79%		 11.16
7 月　11.60
0.2
1.75%		11.70
0.1
0.86%		11.75
0.05
0.43%		11.40
-0.35
-2.98%		11.30
-0.1
-0.88%		 　11.30
0
0%		11.35
0.05
0.44%		11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.35
0
0%		 　11.45
0.1
0.88%		11.50
0.05
0.44%		11.40
-0.1
-0.87%		11.45
0.05
0.44%		11.65
0.2
1.75%		 　11.55
-0.1
-0.86%		11.55
0
0%		11.65
0.1
0.87%		11.85
0.2
1.72%		11.95
0.1
0.84%		 　12.15
0.2
1.67%		12.20
0.05
0.41%		11.59
8 月12.15
-0.05
-0.41%		 11.85
-0.3
-2.47%		 　11.05
-0.8
-6.75%		11.00
-0.05
-0.45%		11.25
0.25
2.27%		11.35
0.1
0.89%		11.30
-0.05
-0.44%		 　11.20
-0.1
-0.88%		11.20
0
0%		11.25
0.05
0.45%		11.35
0.1
0.89%		11.25
-0.1
-0.88%		 　11.20
-0.05
-0.44%		11.40
0.2
1.79%		11.40
0
0%		11.30
-0.1
-0.88%		11.20
-0.1
-0.88%		 　11.30
0.1
0.89%		11.15
-0.15
-1.33%		11.40
0.25
2.24%		11.25
-0.15
-1.32%		11.45
0.2
1.78%		11.33
9 月 　11.45
0
0%		11.40
-0.05
-0.44%		11.25
-0.15
-1.32%		11.25
0
0%		11.35
0.1
0.89%		 　11.30
-0.05
-0.44%		11.35
0.05
0.44%		11.35
0
0%		11.30
-0.05
-0.44%		11.55
0.25
2.21%		 　11.50
-0.05
-0.43%		11.40
-0.1
-0.87%		11.45
0.05
0.44%		11.40
-0.05
-0.44%		11.50
0.1
0.88%		 　11.50
0
0%		11.45
-0.05
-0.43%		11.40
-0.05
-0.44%		11.30
-0.1
-0.88%		11.30
0
0%		 11.37
10 月11.20
-0.1
-0.88%		11.15
-0.05
-0.45%		11.10
-0.05
-0.45%		11.10
0
0%		11.10
0
0%		 　11.05
-0.05
-0.45%		11.10
0.05
0.45%		 10.75
-0.35
-3.15%		10.85
0.1
0.93%		 　10.85
0
0%		11.00
0.15
1.38%		10.95
-0.05
-0.45%		10.90
-0.05
-0.46%		10.85
-0.05
-0.46%		 　10.85
0
0%		10.75
-0.1
-0.92%		10.70
-0.05
-0.47%		10.65
-0.05
-0.47%		10.40
-0.25
-2.35%		 　10.35
-0.05
-0.48%		10.45
0.1
0.97%		10.45
0
0%		10.83
11 月10.45
0
0%		10.55
0.1
0.96%		 　10.45
-0.1
-0.95%		10.55
0.1
0.96%		10.80
0.25
2.37%		10.65
-0.15
-1.39%		10.65
0
0%		 　10.60
-0.05
-0.47%		10.45
-0.15
-1.42%		10.50
0.05
0.48%		10.45
-0.05
-0.48%		10.50
0.05
0.48%		 　10.50
0
0%		10.50
0
0%		10.35
-0.15
-1.43%		10.40
0.05
0.48%		10.70
0.3
2.88%		 　10.75
0.05
0.47%		10.75
0
0%		10.75
0
0%		10.80
0.05
0.47%		11.05
0.25
2.31%		 10.61
12 月　　11.05
0
0%		11.10
0.05
0.45%		11.20
0.1
0.9%		11.20
0
0%		11.25
0.05
0.45%		 　11.15
-0.1
-0.89%		11.20
0.05
0.45%		11.40
0.2
1.79%		11.50
0.1
0.88%		11.50
0
0%		 　11.60
0.1
0.87%		11.55
-0.05
-0.43%		11.50
-0.05
-0.43%		11.35
-0.15
-1.3%		11.30
-0.05
-0.44%		11.30
0
0%		 11.35
0.05
0.44%		11.45
0.1
0.88%		11.40
-0.05
-0.44%		11.40
0
0%		11.55
0.15
1.32%		　　　11.35

說明:最高漲幅:6.28%最低跌幅:-6.75% 最高價:12.55最低價:10.10平均價:11.27,灰色底表示週末,漲123天(18.55)元,跌136天(-20.15)元,平盤50天
6%=1,5%=1,4%=1,3%=8,2%=34,1%=43,0%=85,-0%=2,-1%=2,-2%=11,-3%=20,-4%=49,-5%=52,

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 2887 13634458 1986 140406581 10.50 10.50 10.15 10.15 0.35 0% 10.15 437 10.20 278 3.90
2012-01-03 2887 11230173 2170 116447767 10.25 10.50 10.25 10.40 0.25 2.46% 10.35 453 10.40 441 4.00
2012-01-04 2887 14243798 2485 148585574 10.50 10.55 10.30 10.35 0.05 -0.48% 10.35 249 10.40 2393 3.98
2012-01-05 2887 11753279 1682 121762237 10.30 10.40 10.30 10.40 0.05 0.48% 10.35 585 10.40 92 4.00
2012-01-06 2887 15241759 2627 156384457 10.40 10.40 10.20 10.25 0.15 -1.44% 10.20 652 10.25 396 3.94
2012-01-09 2887 20188915 3551 203147525 10.20 10.20 9.99 10.10 0.15 -1.46% 10.05 232 10.10 1182 3.88
2012-01-10 2887 25155345 4061 256212359 10.20 10.25 10.15 10.20 0.10 0.99% 10.20 891 10.25 1872 3.92
2012-01-11 2887 36957544 4168 380819468 10.30 10.40 10.20 10.25 0.05 0.49% 10.25 1163 10.30 1632 3.94
2012-01-12 2887 23838196 4211 245679266 10.30 10.40 10.25 10.25 0.00 0% 10.25 529 10.30 445 3.94
2012-01-13 2887 25582613 3692 264079522 10.35 10.40 10.25 10.25 0.00 0% 10.25 791 10.30 892 3.94
2012-01-16 2887 18964670 3323 194537259 10.40 10.45 10.10 10.10 0.15 -1.46% 10.10 359 10.15 1034 3.88
2012-01-17 2887 20076625 2412 205301176 10.20 10.30 10.10 10.30 0.20 1.98% 10.25 965 10.30 549 3.96
2012-01-18 2887 17545373 2287 178749253 10.30 10.30 10.10 10.15 0.15 -1.46% 10.15 627 10.20 1602 3.90
2012-01-30 2887 29636834 4228 308423426 10.35 10.50 10.30 10.35 0.20 1.97% 10.30 1581 10.35 1071 3.98
2012-01-31 2887 70847915 8926 764196515 10.50 11.00 10.45 11.00 0.65 6.28% 10.95 359 11.00 912 4.23
2012-02-01 2887 51147732 6192 565396986 11.05 11.20 10.75 11.10 0.10 0.91% 11.10 93 11.15 1846 4.27
2012-02-02 2887 46466244 5867 527362594 11.30 11.45 11.20 11.45 0.35 3.15% 11.40 953 11.45 2085 4.40
2012-02-03 2887 52465185 8274 607272478 11.45 11.85 11.30 11.75 0.30 2.62% 11.70 677 11.75 867 4.52
2012-02-04 2887 66281562 9147 814225151 11.95 12.55 11.95 12.30 0.55 4.68% 12.30 786 12.35 151 4.73
2012-02-06 2887 52267152 9045 631409223 12.30 12.30 11.90 11.95 0.35 -2.85% 11.90 2216 11.95 4 4.60
2012-02-07 2887 34383397 5292 415591820 12.05 12.25 11.85 12.10 0.15 1.26% 12.10 227 12.15 1204 4.65
2012-02-08 2887 41254789 6151 508287964 12.30 12.40 12.20 12.35 0.25 2.07% 12.30 712 12.35 1889 4.75
2012-02-09 2887 31468432 4496 385845220 12.30 12.40 12.15 12.30 0.05 -0.4% 12.30 419 12.35 1752 4.73
2012-02-10 2887 28204035 3516 346602952 12.35 12.50 12.20 12.30 0.00 0% 12.25 280 12.30 1291 4.73
2012-02-13 2887 32400273 5053 403870081 12.40 12.55 12.35 12.55 0.25 2.03% 12.50 1321 12.55 733 4.83
2012-02-14 2887 33429032 4905 408748133 12.55 12.55 12.10 12.15 0.40 -3.19% 12.15 1804 12.20 268 4.67
2012-02-15 2887 26878955 5663 329530342 12.25 12.35 12.10 12.30 0.15 1.23% 12.30 1103 12.35 1133 4.73
2012-02-16 2887 39527266 5733 475723376 12.20 12.25 11.85 11.90 0.40 -3.25% 11.90 55 11.95 631 4.58
2012-02-17 2887 30591001 4610 366795456 12.05 12.15 11.90 11.95 0.05 0.42% 11.95 177 12.00 345 4.60
2012-02-20 2887 16137867 2634 193313125 12.10 12.10 11.90 11.90 0.05 -0.42% 11.90 546 11.95 602 4.58
2012-02-21 2887 27019624 4182 315869418 11.90 11.95 11.55 11.70 0.20 -1.68% 11.65 694 11.70 767 4.50
2012-02-22 2887 41808318 6332 487963761 11.55 11.80 11.45 11.70 0.00 0% 11.70 195 11.75 294 4.50
2012-02-23 2887 13456351 2462 157571799 11.60 11.80 11.60 11.75 0.05 0.43% 11.70 1364 11.75 807 4.52
2012-02-24 2887 15793454 2647 185468938 11.80 11.85 11.65 11.70 0.05 -0.43% 11.70 404 11.75 653 4.50
2012-02-29 2887 42948898 6058 512805577 11.80 12.05 11.75 12.00 0.30 2.56% 12.00 141 12.05 1357 4.62
2012-03-01 2887 17731769 3058 210585866 11.95 12.00 11.80 11.80 0.20 -1.67% 11.80 3002 11.85 23 4.54
2012-03-02 2887 13068380 2105 155737433 11.95 12.00 11.85 12.00 0.20 1.69% 11.95 25 12.00 2057 4.62
2012-03-03 2887 8179347 1471 97111468 11.95 11.95 11.80 11.85 0.15 -1.25% 11.85 1146 11.90 157 4.56
2012-03-05 2887 21848450 4086 255256453 11.85 11.85 11.60 11.65 0.20 -1.69% 11.60 3134 11.65 72 4.48
2012-03-06 2887 21181250 3542 244011359 11.65 11.75 11.40 11.55 0.10 -0.86% 11.50 668 11.55 388 4.44
2012-03-07 2887 19715431 3244 230241687 11.50 11.80 11.45 11.80 0.25 2.16% 11.75 186 11.80 1641 4.54
2012-03-08 2887 34011230 6156 405287060 11.90 12.10 11.70 11.95 0.15 1.27% 11.95 200 12.00 1388 4.60
2012-03-09 2887 21069142 2932 250765114 11.95 12.00 11.80 11.95 0.00 0% 11.95 209 12.00 2038 4.60
2012-03-12 2887 10306393 1708 122736417 12.00 12.05 11.85 11.85 0.10 -0.84% 11.85 717 11.90 275 4.56
2012-03-13 2887 39245860 6478 474966725 11.95 12.25 11.95 12.00 0.15 1.27% 12.00 1103 12.05 876 4.62
2012-03-14 2887 31922569 5930 388285448 12.30 12.30 12.05 12.10 0.10 0.83% 12.10 5 12.15 819 4.65
2012-03-15 2887 70854243 10478 883009304 12.25 12.65 12.25 12.40 0.30 2.48% 12.40 804 12.45 132 4.77
2012-03-16 2887 23754901 3500 292698190 12.40 12.40 12.20 12.40 0.00 0% 12.35 2 12.40 952 4.77
2012-03-19 2887 17203393 2935 211733023 12.50 12.55 12.20 12.25 0.15 -1.21% 12.25 1021 12.30 560 4.71
2012-03-20 2887 11532632 2139 141124858 12.25 12.35 12.15 12.20 0.05 -0.41% 12.20 148 12.25 1192 4.69
2012-03-21 2887 11178721 4359 135783914 12.15 12.25 12.10 12.15 0.05 -0.41% 12.10 1347 12.15 355 4.67
2012-03-22 2887 9849124 2009 120973983 12.30 12.40 12.10 12.30 0.15 1.23% 12.25 570 12.30 1081 4.73
2012-03-23 2887 9727290 1759 119322625 12.35 12.35 12.20 12.30 0.00 0% 12.25 92 12.30 1322 4.73
2012-03-26 2887 18476158 3748 224015624 12.30 12.30 12.00 12.05 0.25 -2.03% 12.05 483 12.10 893 4.63
2012-03-27 2887 9489918 1892 114615129 12.15 12.15 12.00 12.10 0.05 0.41% 12.05 411 12.10 655 4.65
2012-03-28 2887 6595165 1359 79484680 12.15 12.15 12.00 12.00 0.10 -0.83% 12.00 1396 12.05 693 4.62
2012-03-29 2887 36068782 5110 420820930 11.85 11.90 11.50 11.65 0.35 -2.92% 11.60 1003 11.65 31 4.48
2012-03-30 2887 19897532 3045 233023354 11.55 11.85 11.55 11.80 0.15 1.29% 11.75 374 11.80 285 4.92
2012-04-02 2887 9998058 1661 117439003 11.80 11.80 11.70 11.75 0.05 -0.42% 11.75 82 11.80 525 4.90
2012-04-03 2887 22822626 4491 263788386 11.80 11.85 11.40 11.45 0.30 -2.55% 11.45 1116 11.50 553 4.77
2012-04-05 2887 25943354 4481 288780209 11.10 11.25 11.00 11.10 0.35 -3.06% 11.10 1238 11.15 548 4.63
2012-04-06 2887 15791798 4038 176916052 11.15 11.25 11.10 11.25 0.15 1.35% 11.20 3286 11.25 944 4.69
2012-04-09 2887 19258329 3516 211796473 11.05 11.10 10.85 11.05 0.20 -1.78% 11.05 271 11.10 923 4.60
2012-04-10 2887 22661883 3848 255541052 11.20 11.40 11.15 11.30 0.25 2.26% 11.25 745 11.30 449 8.13
2012-04-11 2887 11673219 2887 130681886 11.15 11.30 11.10 11.20 0.10 -0.88% 11.20 210 11.25 1133 8.06
2012-04-12 2887 13785250 3249 154850696 11.25 11.30 11.10 11.25 0.05 0.45% 11.25 1378 11.30 1393 8.09
2012-04-13 2887 14223304 2554 161922187 11.40 11.50 11.30 11.40 0.15 1.33% 11.35 446 11.40 774 8.20
2012-04-16 2887 8425733 1987 94686896 11.25 11.30 11.20 11.25 0.15 -1.32% 11.20 1901 11.25 140 8.09
2012-04-17 2887 19718702 3690 218587872 11.30 11.35 11.00 11.05 0.20 -1.78% 11.05 192 11.10 908 7.95
2012-04-18 2887 8483737 1976 94163223 11.20 11.20 11.05 11.10 0.05 0.45% 11.05 903 11.10 272 7.99
2012-04-19 2887 8424871 1870 93645496 11.05 11.20 11.00 11.15 0.05 0.45% 11.15 444 11.20 1554 8.02
2012-04-20 2887 22618993 3872 254358496 11.20 11.35 11.15 11.15 0.00 0% 11.15 1386 11.20 83 8.02
2012-04-23 2887 14454553 2166 162616783 11.20 11.30 11.15 11.30 0.15 1.35% 11.25 461 11.30 1021 8.13
2012-04-24 2887 12256526 1848 138583050 11.25 11.40 11.20 11.25 0.05 -0.44% 11.25 761 11.30 65 8.09
2012-04-25 2887 19956292 2384 225834881 11.30 11.40 11.25 11.30 0.05 0.44% 11.30 1145 11.35 324 8.13
2012-04-26 2887 17627957 2507 198205301 11.30 11.35 11.15 11.20 0.10 -0.88% 11.15 1793 11.20 305 8.06
2012-04-27 2887 22661319 3225 251642638 11.20 11.30 11.00 11.15 0.05 -0.45% 11.10 78 11.15 4 8.02
2012-04-30 2887 11658583 1972 131158514 11.15 11.35 11.15 11.30 0.15 1.35% 11.30 75 11.35 1583 8.13
2012-05-02 2887 23511739 4449 270655313 11.25 11.60 11.25 11.60 0.30 2.65% 11.60 22 11.65 1083 8.35
2012-05-03 2887 11962939 2045 138318118 11.60 11.65 11.50 11.60 0.00 0% 11.55 543 11.60 208 8.35
2012-05-04 2887 17411734 2787 202713189 11.50 11.80 11.50 11.65 0.05 0.43% 11.60 643 11.65 7 8.38
2012-05-07 2887 18532609 2938 211536657 11.50 11.50 11.35 11.45 0.20 -1.72% 11.45 14 11.50 1092 8.24
2012-05-08 2887 6838076 1715 78327296 11.50 11.55 11.40 11.45 0.00 0% 11.40 1423 11.45 339 8.24
2012-05-09 2887 12061650 2779 136469279 11.40 11.40 11.25 11.30 0.15 -1.31% 11.30 590 11.35 323 8.13
2012-05-10 2887 10401772 1865 117241717 11.25 11.35 11.20 11.30 0.00 0% 11.30 423 11.35 691 8.13
2012-05-11 2887 16307102 3041 181546568 11.25 11.25 11.05 11.15 0.15 -1.33% 11.10 1056 11.15 679 8.02
2012-05-14 2887 10449371 1786 116111049 11.20 11.20 11.05 11.10 0.05 -0.45% 11.10 543 11.15 1300 7.99
2012-05-15 2887 15018587 2563 165681329 11.00 11.20 10.90 11.20 0.10 0.9% 11.15 497 11.20 782 7.83
2012-05-16 2887 21839509 4103 239627653 11.20 11.20 10.85 10.95 0.25 -2.23% 10.90 630 10.95 456 7.66
2012-05-17 2887 16480566 2913 182552816 11.05 11.20 10.95 11.20 0.25 2.28% 11.15 297 11.20 1769 7.83
2012-05-18 2887 17285763 3116 189109148 10.95 11.00 10.90 10.95 0.25 -2.23% 10.95 228 11.00 1483 7.66
2012-05-21 2887 8125501 1719 90072244 11.05 11.15 11.00 11.15 0.20 1.83% 11.10 183 11.15 1791 7.80
2012-05-22 2887 10305085 2428 114793226 11.20 11.25 11.05 11.15 0.00 0% 11.15 149 11.20 1393 7.80
2012-05-23 2887 10971215 2636 120181230 11.00 11.05 10.85 11.00 0.15 -1.35% 10.95 494 11.00 737 7.69
2012-05-24 2887 13347767 2572 144995398 11.00 11.05 10.75 10.85 0.15 -1.36% 10.85 47 10.90 1543 7.59
2012-05-25 2887 8633431 1790 93689481 10.85 10.95 10.80 10.90 0.05 0.46% 10.85 285 10.90 534 7.62
2012-05-28 2887 10883584 1413 119198870 10.95 11.00 10.85 10.95 0.05 0.46% 10.90 1470 10.95 236 7.66
2012-05-29 2887 19770677 3079 222496089 11.05 11.35 11.00 11.35 0.40 3.65% 11.30 909 11.35 1367 7.94
2012-05-30 2887 16478798 2817 185566758 11.35 11.35 11.15 11.35 0.00 0% 11.30 804 11.35 198 7.94
2012-05-31 2887 25517026 5283 284223230 11.20 11.25 11.05 11.20 0.15 -1.32% 11.20 1005 11.25 791 7.83
2012-06-01 2887 18069635 2905 198985385 11.10 11.10 10.95 10.95 0.25 -2.23% 10.95 245 11.00 870 7.66
2012-06-04 2887 34462319 5384 358262764 10.70 10.70 10.20 10.30 0.65 -5.94% 10.30 349 10.35 826 7.20
2012-06-05 2887 13426469 2676 142484810 10.45 10.70 10.45 10.65 0.35 3.4% 10.65 432 10.70 1594 7.45
2012-06-06 2887 11906008 2266 127958571 10.75 10.80 10.65 10.80 0.15 1.41% 10.75 513 10.80 1201 7.55
2012-06-07 2887 17353724 3116 189746263 11.00 11.00 10.90 11.00 0.20 1.85% 10.95 127 11.00 1347 7.69
2012-06-08 2887 10348491 2869 113989451 11.00 11.10 10.90 11.00 0.00 0% 10.95 1410 11.00 138 7.69
2012-06-11 2887 16023702 2778 179341197 11.20 11.25 11.10 11.25 0.25 2.27% 11.20 1111 11.25 256 7.87
2012-06-12 2887 6607000 1562 73456650 11.10 11.20 11.05 11.15 0.10 -0.89% 11.10 507 11.15 762 7.80
2012-06-13 2887 10064578 2266 112696203 11.25 11.25 11.10 11.20 0.05 0.45% 11.20 521 11.25 859 7.83
2012-06-14 2887 9271119 1820 103964257 11.25 11.25 11.15 11.20 0.00 0% 11.15 894 11.20 627 7.83
2012-06-15 2887 17167069 3236 194288566 11.20 11.40 11.20 11.40 0.20 1.79% 11.35 182 11.40 438 7.97
2012-06-18 2887 15643970 3235 180015033 11.50 11.60 11.45 11.50 0.10 0.88% 11.50 85 11.55 2192 8.04
2012-06-19 2887 7406503 1557 84277387 11.45 11.45 11.35 11.40 0.10 -0.87% 11.35 212 11.40 1565 7.97
2012-06-20 2887 11878926 2196 135708642 11.40 11.50 11.35 11.50 0.10 0.88% 11.45 12 11.50 1803 8.04
2012-06-21 2887 10454574 2668 118024611 11.35 11.40 11.25 11.25 0.25 -2.17% 11.25 608 11.30 994 7.87
2012-06-22 2887 7629123 1907 85169314 11.15 11.25 11.05 11.20 0.05 -0.44% 11.20 19 11.25 706 7.83
2012-06-25 2887 8055401 2124 90058839 11.30 11.30 11.10 11.15 0.05 -0.45% 11.15 2017 11.20 16 7.80
2012-06-26 2887 4845393 1333 54082648 11.10 11.20 11.10 11.15 0.00 0% 11.15 1269 11.20 216 7.80
2012-06-27 2887 13315150 2166 150436717 11.15 11.40 11.15 11.30 0.15 1.35% 11.30 116 11.35 185 7.90
2012-06-28 2887 9856468 1826 111336347 11.40 11.45 11.20 11.20 0.10 -0.88% 11.20 1141 11.25 435 7.83
2012-06-29 2887 10337056 2303 117294215 11.15 11.40 11.15 11.40 0.20 1.79% 11.35 446 11.40 322 7.97
2012-07-02 2887 21474132 4034 248861206 11.50 11.65 11.50 11.60 0.20 1.75% 11.55 3230 11.60 150 8.11
2012-07-03 2887 19764340 3013 230536640 11.65 11.75 11.55 11.70 0.10 0.86% 11.65 1154 11.70 942 8.18
2012-07-04 2887 36375782 4710 429963132 11.80 11.90 11.75 11.75 0.05 0.43% 11.70 4312 11.75 1716 8.22
2012-07-05 2887 547867186 6394 2147483647 11.65 11.70 11.40 11.40 0.35 -2.98% 11.35 2499 11.40 2508 7.97
2012-07-06 2887 90281323 5496 1004536335 11.40 11.50 11.25 11.30 0.10 -0.88% 11.30 531 11.35 3674 7.90
2012-07-09 2887 17466769 2772 197550533 11.25 11.40 11.25 11.30 0.00 0% 11.30 255 11.35 1160 7.90
2012-07-10 2887 20599367 2901 233811896 11.35 11.45 11.25 11.35 0.05 0.44% 11.35 144 11.40 3153 7.94
2012-07-11 2887 18611310 2827 211750298 11.30 11.45 11.25 11.40 0.05 0.44% 11.35 2374 11.40 576 7.97
2012-07-12 2887 23778609 2512 270215992 11.50 11.50 11.30 11.35 0.05 -0.44% 11.35 539 11.40 866 7.94
2012-07-13 2887 15824992 2690 180106735 11.35 11.45 11.30 11.35 0.00 0% 11.35 446 11.40 1029 7.94
2012-07-16 2887 12251256 1897 139903301 11.45 11.45 11.35 11.45 0.10 0.88% 11.40 523 11.45 1980 8.01
2012-07-17 2887 17800270 2773 204192518 11.35 11.50 11.35 11.50 0.05 0.44% 11.50 501 11.55 4350 8.04
2012-07-18 2887 17066459 2927 195521163 11.50 11.55 11.40 11.40 0.10 -0.87% 11.40 320 11.45 729 7.97
2012-07-19 2887 16441256 2843 189066606 11.50 11.55 11.40 11.45 0.05 0.44% 11.45 931 11.50 1467 8.01
2012-07-20 2887 18017547 3169 208292577 11.50 11.65 11.45 11.65 0.20 1.75% 11.60 301 11.65 2236 8.15
2012-07-23 2887 14428851 2220 165995314 11.50 11.55 11.45 11.55 0.10 -0.86% 11.50 1253 11.55 234 8.08
2012-07-24 2887 12420464 1835 143197674 11.45 11.60 11.45 11.55 0.00 0% 11.50 1509 11.55 158 8.08
2012-07-25 2887 28807352 4083 334807563 11.50 11.70 11.45 11.65 0.10 0.87% 11.60 1309 11.65 12 8.15
2012-07-26 2887 30616955 4927 361605501 11.70 11.90 11.65 11.85 0.20 1.72% 11.85 165 11.90 1542 8.29
2012-07-27 2887 37499238 4018 447461786 12.00 12.00 11.90 11.95 0.10 0.84% 11.90 1984 11.95 689 8.36
2012-07-30 2887 35136625 5411 426365336 12.05 12.20 12.00 12.15 0.20 1.67% 12.15 493 12.20 3285 8.50
2012-07-31 2887 59221485 4064 716822796 12.20 12.20 12.05 12.20 0.05 0.41% 12.15 794 12.20 1811 8.53
2012-08-01 2887 52564821 3057 637696208 12.20 12.25 12.10 12.15 0.05 -0.41% 12.15 974 12.20 873 8.50
2012-08-03 2887 80044769 7926 954683353 12.15 12.15 11.85 11.85 0.30 -2.47% 11.85 160 11.90 3808 8.29
2012-08-06 2887 81619312 6527 899773421 11.00 11.10 10.90 11.05 0.00 -6.75% 11.00 6105 11.05 3177 8.37
2012-08-07 2887 67034630 3667 737401825 11.10 11.10 10.95 11.00 0.05 -0.45% 11.00 1001 11.05 2916 8.33
2012-08-08 2887 43781541 5702 491224406 11.15 11.30 11.10 11.25 0.25 2.27% 11.20 729 11.25 2293 8.52
2012-08-09 2887 34634561 5435 392785540 11.35 11.45 11.20 11.35 0.10 0.89% 11.35 2224 11.40 997 8.60
2012-08-10 2887 20778927 3049 235045808 11.45 11.45 11.25 11.30 0.05 -0.44% 11.25 2930 11.30 369 8.56
2012-08-13 2887 14265937 2298 160270733 11.40 11.40 11.15 11.20 0.10 -0.88% 11.20 2486 11.25 887 8.48
2012-08-14 2887 15881987 2990 178051885 11.20 11.30 11.15 11.20 0.00 0% 11.15 1473 11.20 1299 8.48
2012-08-15 2887 15231743 2692 170458049 11.20 11.25 11.10 11.25 0.05 0.45% 11.20 791 11.25 1759 8.52
2012-08-16 2887 18357969 2896 207871419 11.35 11.40 11.25 11.35 0.10 0.89% 11.30 890 11.35 683 8.60
2012-08-17 2887 23694257 3147 266637069 11.30 11.35 11.15 11.25 0.10 -0.88% 11.20 774 11.25 67 8.52
2012-08-20 2887 8432210 1570 94635614 11.25 11.25 11.15 11.20 0.05 -0.44% 11.20 2006 11.25 291 8.48
2012-08-21 2887 30866334 4870 350732297 11.20 11.45 11.20 11.40 0.20 1.79% 11.35 1438 11.40 531 8.64
2012-08-22 2887 19673952 3173 223040466 11.45 11.45 11.25 11.40 0.00 0% 11.35 44 11.40 3938 8.64
2012-08-23 2887 22992088 3405 259928218 11.40 11.40 11.25 11.30 0.10 -0.88% 11.25 1097 11.30 606 8.97
2012-08-24 2887 12053129 2106 135590300 11.25 11.30 11.20 11.20 0.10 -0.88% 11.20 1521 11.25 1252 8.89
2012-08-27 2887 12372029 1755 139463505 11.30 11.35 11.20 11.30 0.10 0.89% 11.25 1032 11.30 160 8.97
2012-08-28 2887 13125453 2158 147337916 11.35 11.35 11.15 11.15 0.15 -1.33% 11.15 1379 11.20 1279 8.85
2012-08-29 2887 25318813 4875 286373540 11.25 11.40 11.20 11.40 0.25 2.24% 11.35 2669 11.40 2345 9.05
2012-08-30 2887 27969565 3384 315703321 11.40 11.40 11.20 11.25 0.15 -1.32% 11.25 1252 11.30 290 8.93
2012-08-31 2887 89642844 5586 1022937246 11.30 11.55 11.25 11.45 0.20 1.78% 11.40 590 11.45 2450 9.09
2012-09-03 2887 24461013 4733 281133612 11.45 11.55 11.45 11.45 0.00 0% 11.45 1179 11.50 1548 9.09
2012-09-04 2887 11954579 2699 136136127 11.45 11.50 11.35 11.40 0.05 -0.44% 11.40 252 11.45 2330 9.05
2012-09-05 2887 19213059 4222 217248023 11.40 11.40 11.25 11.25 0.15 -1.32% 11.25 1756 11.30 747 8.93
2012-09-06 2887 7118021 2408 80303102 11.25 11.35 11.25 11.25 0.00 0% 11.25 1629 11.30 1250 8.93
2012-09-07 2887 16979301 3015 193195956 11.40 11.45 11.30 11.35 0.10 0.89% 11.30 5313 11.35 34 9.01
2012-09-10 2887 11381725 1961 129146362 11.35 11.40 11.30 11.30 0.05 -0.44% 11.30 1047 11.35 948 8.97
2012-09-11 2887 13319011 2593 150829752 11.35 11.40 11.25 11.35 0.05 0.44% 11.30 2058 11.35 295 9.01
2012-09-12 2887 23850953 3704 271706874 11.35 11.45 11.35 11.35 0.00 0% 11.35 303 11.40 3629 9.01
2012-09-13 2887 16597016 2308 188394780 11.40 11.40 11.30 11.30 0.05 -0.44% 11.30 3511 11.35 1215 8.97
2012-09-14 2887 51018933 10389 586779561 11.40 11.65 11.40 11.55 0.25 2.21% 11.50 2119 11.55 1844 9.17
2012-09-17 2887 127563583 6028 1457118742 11.60 11.75 11.50 11.50 0.05 -0.43% 11.50 672 11.55 632 9.13
2012-09-18 2887 39969438 4588 457471094 11.50 11.50 11.35 11.40 0.10 -0.87% 11.40 1645 11.45 2829 9.05
2012-09-19 2887 28336573 3812 323673728 11.40 11.50 11.35 11.45 0.05 0.44% 11.40 2923 11.45 2050 9.09
2012-09-20 2887 38730606 4295 443842162 11.45 11.55 11.35 11.40 0.05 -0.44% 11.40 546 11.45 7119 8.51
2012-09-21 2887 25219173 3440 287957379 11.40 11.50 11.35 11.50 0.10 0.88% 11.45 1385 11.50 1162 8.58
2012-09-24 2887 15650940 1988 179331873 11.50 11.50 11.40 11.50 0.00 0% 11.45 323 11.50 677 8.58
2012-09-25 2887 29842295 4162 341267888 11.50 11.50 11.40 11.45 0.05 -0.43% 11.40 1595 11.45 1988 8.54
2012-09-26 2887 30114275 4167 341103623 11.40 11.40 11.25 11.40 0.05 -0.44% 11.35 22 11.40 1819 8.51
2012-09-27 2887 18052536 3146 204150725 11.35 11.35 11.25 11.30 0.10 -0.88% 11.30 1302 11.35 4034 8.43
2012-09-28 2887 27814201 3680 313775600 11.35 11.40 11.25 11.30 0.00 0% 11.25 427 11.30 361 8.43
2012-10-01 2887 17039636 2435 191289172 11.30 11.30 11.15 11.20 0.10 -0.88% 11.15 4683 11.20 2274 8.36
2012-10-02 2887 26963704 6999 301062979 11.25 11.30 11.10 11.15 0.05 -0.45% 11.15 629 11.20 4897 8.32
2012-10-03 2887 23495862 3169 261722469 11.20 11.25 11.10 11.10 0.05 -0.45% 11.10 545 11.15 1409 8.28
2012-10-04 2887 16831696 2517 187412005 11.15 11.20 11.05 11.10 0.00 0% 11.10 1384 11.15 456 8.28
2012-10-05 2887 26892517 3509 299307509 11.15 11.25 11.05 11.10 0.00 0% 11.10 785 11.15 1559 8.28
2012-10-08 2887 22842101 3373 252271000 11.15 11.15 11.00 11.05 0.05 -0.45% 11.00 900 11.05 81 8.25
2012-10-09 2887 37213096 8091 413366160 11.10 11.15 11.05 11.10 0.05 0.45% 11.10 617 11.15 10447 8.28
2012-10-11 2887 48868596 7080 530944486 11.00 11.00 10.70 10.75 0.35 -3.15% 10.75 970 10.80 1927 8.02
2012-10-12 2887 28816089 4596 311655701 10.80 10.90 10.75 10.85 0.10 0.93% 10.80 2276 10.85 1084 8.10
2012-10-15 2887 14504741 2711 157152781 10.85 10.90 10.80 10.85 0.00 0% 10.80 1146 10.85 5011 8.10
2012-10-16 2887 26028071 2529 284546481 10.85 11.00 10.85 11.00 0.15 1.38% 10.95 255 11.00 5110 8.21
2012-10-17 2887 24315614 2936 267226524 11.05 11.10 10.90 10.95 0.05 -0.45% 10.90 1392 10.95 1552 8.17
2012-10-18 2887 11316653 3390 124121400 11.00 11.05 10.90 10.90 0.05 -0.46% 10.90 2596 10.95 22 8.13
2012-10-19 2887 20474889 2854 222455600 10.95 10.95 10.80 10.85 0.05 -0.46% 10.80 4186 10.85 2229 8.10
2012-10-22 2887 14304802 2647 154518913 10.75 10.90 10.70 10.85 0.00 0% 10.80 1270 10.85 775 8.10
2012-10-23 2887 12225467 1990 131898913 10.85 10.90 10.75 10.75 0.10 -0.92% 10.75 2917 10.80 776 8.02
2012-10-24 2887 22370728 2995 239535293 10.70 10.80 10.65 10.70 0.05 -0.47% 10.65 3602 10.70 1216 7.99
2012-10-25 2887 17986743 2618 191992662 10.75 10.80 10.60 10.65 0.05 -0.47% 10.60 2205 10.65 345 7.95
2012-10-26 2887 29894628 3624 313931420 10.70 10.70 10.40 10.40 0.25 -2.35% 10.40 1814 10.45 3060 7.76
2012-10-29 2887 13708290 2173 142456342 10.40 10.50 10.35 10.35 0.05 -0.48% 10.35 733 10.40 1202 7.72
2012-10-30 2887 15809749 2336 164864348 10.40 10.50 10.35 10.45 0.10 0.97% 10.40 612 10.45 1676 7.80
2012-10-31 2887 13042544 2048 135682876 10.45 10.50 10.30 10.45 0.00 0% 10.40 1782 10.45 426 7.80
2012-11-01 2887 19656634 2822 203403644 10.35 10.45 10.25 10.45 0.00 0% 10.40 22 10.45 972 7.80
2012-11-02 2887 19369671 2560 203076825 10.50 10.55 10.40 10.55 0.10 0.96% 10.50 157 10.55 431 7.87
2012-11-05 2887 39982022 2006 416780450 10.55 10.55 10.40 10.45 0.10 -0.95% 10.40 780 10.45 424 7.80
2012-11-06 2887 9834860 1943 102998158 10.50 10.55 10.40 10.55 0.10 0.96% 10.55 666 10.60 1308 7.87
2012-11-07 2887 32841599 4751 353320184 10.65 10.85 10.60 10.80 0.25 2.37% 10.80 907 10.85 2929 8.06
2012-11-08 2887 24352398 3399 258751061 10.65 10.70 10.55 10.65 0.15 -1.39% 10.60 672 10.65 1801 7.95
2012-11-09 2887 20708789 3034 219279237 10.55 10.70 10.50 10.65 0.00 0% 10.65 152 10.70 2377 7.95
2012-11-12 2887 15332979 1866 162373545 10.65 10.70 10.55 10.60 0.05 -0.47% 10.55 1216 10.60 374 7.91
2012-11-13 2887 22060111 3358 231268943 10.60 10.60 10.40 10.45 0.15 -1.42% 10.45 911 10.50 2061 7.80
2012-11-14 2887 8852550 1755 92953301 10.45 10.55 10.40 10.50 0.05 0.48% 10.45 5091 10.50 5 7.84
2012-11-15 2887 9668772 1873 100746528 10.40 10.50 10.35 10.45 0.05 -0.48% 10.45 218 10.50 1564 7.80
2012-11-16 2887 9854978 1678 103105645 10.45 10.55 10.40 10.50 0.05 0.48% 10.45 330 10.50 2534 6.82
2012-11-19 2887 11924992 2093 125494390 10.55 10.60 10.45 10.50 0.00 0% 10.45 2531 10.50 414 6.82
2012-11-20 2887 9303530 1382 97918643 10.60 10.60 10.45 10.50 0.00 0% 10.45 2010 10.50 1094 6.82
2012-11-21 2887 12068830 2032 125768101 10.50 10.55 10.35 10.35 0.15 -1.43% 10.35 1239 10.40 1632 6.72
2012-11-22 2887 15089120 2510 157261694 10.45 10.50 10.35 10.40 0.05 0.48% 10.35 6523 10.40 1793 6.75
2012-11-23 2887 35144972 5095 373087933 10.50 10.75 10.45 10.70 0.30 2.88% 10.65 5398 10.70 469 6.95
2012-11-26 2887 25519714 4006 274220342 10.80 10.85 10.65 10.75 0.05 0.47% 10.70 1522 10.75 35 6.98
2012-11-27 2887 15338090 3350 164594318 10.80 10.80 10.65 10.75 0.00 0% 10.70 834 10.75 312 6.98
2012-11-28 2887 18308001 2554 196197275 10.70 10.80 10.65 10.75 0.00 0% 10.70 2104 10.75 446 6.98
2012-11-29 2887 27613931 4216 298985650 10.80 10.85 10.75 10.80 0.05 0.47% 10.80 1052 10.85 1178 7.01
2012-11-30 2887 33485240 4974 367214532 10.85 11.05 10.80 11.05 0.25 2.31% 11.00 17 11.05 296 7.18
2012-12-03 2887 21248462 3502 234551182 11.10 11.10 10.95 11.05 0.00 0% 11.00 854 11.05 1236 7.18
2012-12-04 2887 15147495 2568 167435345 11.05 11.10 10.95 11.10 0.05 0.45% 11.10 78 11.15 3484 7.21
2012-12-05 2887 24930125 4293 278210508 11.10 11.25 11.00 11.20 0.10 0.9% 11.20 235 11.25 3264 7.27
2012-12-06 2887 23525016 3190 262525719 11.20 11.25 11.05 11.20 0.00 0% 11.15 958 11.20 632 7.27
2012-12-07 2887 19984682 3534 224460027 11.25 11.30 11.15 11.25 0.05 0.45% 11.20 1328 11.25 1057 7.31
2012-12-10 2887 9985831 1718 111894894 11.25 11.30 11.15 11.15 0.10 -0.89% 11.15 2457 11.20 735 7.24
2012-12-11 2887 15958310 2945 178096759 11.15 11.20 11.10 11.20 0.05 0.45% 11.15 1705 11.20 820 7.27
2012-12-12 2887 29725365 5642 337788726 11.30 11.45 11.30 11.40 0.20 1.79% 11.35 767 11.40 4203 7.40
2012-12-13 2887 27188948 4612 311102250 11.45 11.50 11.35 11.50 0.10 0.88% 11.45 1186 11.50 3597 7.47
2012-12-14 2887 27073335 3512 309076858 11.40 11.50 11.35 11.50 0.00 0% 11.45 229 11.50 3983 7.47
2012-12-17 2887 27017048 4040 310473963 11.50 11.60 11.40 11.60 0.10 0.87% 11.55 157 11.60 5731 7.53
2012-12-18 2887 27077748 3253 311854466 11.60 11.60 11.45 11.55 0.05 -0.43% 11.50 1144 11.55 693 7.50
2012-12-19 2887 26031584 3723 300146822 11.55 11.60 11.45 11.50 0.05 -0.43% 11.50 1052 11.55 2757 7.47
2012-12-20 2887 21709064 2782 248014638 11.50 11.55 11.35 11.35 0.15 -1.3% 11.35 1189 11.40 1421 7.37
2012-12-21 2887 19086805 2910 215457824 11.40 11.40 11.20 11.30 0.05 -0.44% 11.25 866 11.30 575 7.34
2012-12-22 2887 5990215 957 67799822 11.30 11.35 11.30 11.30 0.00 0% 11.30 653 11.35 796 7.34
2012-12-24 2887 7179692 1207 81328466 11.40 11.40 11.25 11.35 0.05 0.44% 11.30 226 11.35 3429 7.37
2012-12-25 2887 16101653 2050 183520887 11.30 11.50 11.30 11.45 0.10 0.88% 11.45 23 11.50 2826 7.44
2012-12-26 2887 12804488 2254 146696015 11.45 11.50 11.40 11.40 0.05 -0.44% 11.40 3659 11.45 44 7.40
2012-12-27 2887 12472814 1669 142191034 11.40 11.45 11.35 11.40 0.00 0% 11.40 573 11.45 1816 7.40
2012-12-28 2887 22125831 3926 254838043 11.45 11.60 11.45 11.55 0.15 1.32% 11.50 1766 11.55 3021 7.50