華興(6164)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　14.35
0
0%		14.30
-0.05
-0.35%		14.55
0.25
1.75%		14.50
-0.05
-0.34%		14.20
-0.3
-2.07%		 　14.00
-0.2
-1.41%		14.30
0.3
2.14%		14.25
-0.05
-0.35%		14.00
-0.25
-1.75%		13.70
-0.3
-2.14%		 　13.60
-0.1
-0.73%		14.15
0.55
4.04%		14.65
0.5
3.53%		 　　　　　　　　　　14.95
0.3
2.05%		15.35
0.4
2.68%		14.3
2 月15.85
0.5
3.26%		16.45
0.6
3.79%		16.35
-0.1
-0.61%		16.90
0.55
3.36%		 16.80
-0.1
-0.59%		17.00
0.2
1.19%		17.35
0.35
2.06%		16.80
-0.55
-3.17%		17.10
0.3
1.79%		 　17.10
0
0%		17.45
0.35
2.05%		17.45
0
0%		16.70
-0.75
-4.3%		16.35
-0.35
-2.1%		 　16.75
0.4
2.45%		16.90
0.15
0.9%		17.45
0.55
3.25%		18.50
1.05
6.02%		17.70
-0.8
-4.32%		 　　　17.05
-0.65
-3.67%		 17.02
3 月17.35
0.3
1.76%		17.40
0.05
0.29%		17.70
0.3
1.72%		 17.15
-0.55
-3.11%		16.35
-0.8
-4.66%		16.60
0.25
1.53%		17.30
0.7
4.22%		18.50
1.2
6.94%		 　17.50
-1
-5.41%		17.40
-0.1
-0.57%		17.30
-0.1
-0.57%		17.10
-0.2
-1.16%		17.70
0.6
3.51%		 　17.50
-0.2
-1.13%		17.20
-0.3
-1.71%		17.20
0
0%		17.15
-0.05
-0.29%		17.00
-0.15
-0.87%		 　17.25
0.25
1.47%		17.00
-0.25
-1.45%		16.90
-0.1
-0.59%		15.90
-1
-5.92%		16.20
0.3
1.89%		 17.14
4 月　16.00
-0.2
-1.23%		15.30
-0.7
-4.38%		 15.05
-0.25
-1.63%		15.70
0.65
4.32%		 　15.50
-0.2
-1.27%		15.70
0.2
1.29%		16.10
0.4
2.55%		16.40
0.3
1.86%		16.95
0.55
3.35%		 　16.40
-0.55
-3.24%		15.80
-0.6
-3.66%		16.00
0.2
1.27%		15.85
-0.15
-0.94%		15.75
-0.1
-0.63%		 　15.30
-0.45
-2.86%		15.25
-0.05
-0.33%		15.50
0.25
1.64%		15.20
-0.3
-1.94%		14.80
-0.4
-2.63%		 　15.10
0.3
2.03%		 15.64
5 月　15.55
0.45
2.98%		15.55
0
0%		15.75
0.2
1.29%		 　15.30
-0.45
-2.86%		15.20
-0.1
-0.65%		14.50
-0.7
-4.61%		14.40
-0.1
-0.69%		14.30
-0.1
-0.69%		 　13.90
-0.4
-2.8%		13.90
0
0%		13.50
-0.4
-2.88%		13.75
0.25
1.85%		13.65
-0.1
-0.73%		 　13.70
0.05
0.37%		14.20
0.5
3.65%		13.90
-0.3
-2.11%		13.60
-0.3
-2.16%		13.60
0
0%		 　13.70
0.1
0.74%		14.35
0.65
4.74%		14.10
-0.25
-1.74%		14.15
0.05
0.35%		14.28
6 月13.60
-0.55
-3.89%		 　12.65
-0.95
-6.99%		13.00
0.35
2.77%		13.40
0.4
3.08%		13.50
0.1
0.75%		13.20
-0.3
-2.22%		 　13.50
0.3
2.27%		13.25
-0.25
-1.85%		13.35
0.1
0.75%		13.25
-0.1
-0.75%		13.50
0.25
1.89%		 　13.80
0.3
2.22%		13.80
0
0%		13.80
0
0%		13.80
0
0%		13.70
-0.1
-0.72%		 　13.40
-0.3
-2.19%		13.15
-0.25
-1.87%		13.20
0.05
0.38%		13.05
-0.15
-1.14%		13.20
0.15
1.15%		 13.39
7 月　13.50
0.3
2.27%		13.55
0.05
0.37%		13.60
0.05
0.37%		13.55
-0.05
-0.37%		13.40
-0.15
-1.11%		 　13.20
-0.2
-1.49%		13.15
-0.05
-0.38%		13.10
-0.05
-0.38%		12.90
-0.2
-1.53%		12.65
-0.25
-1.94%		 　12.20
-0.45
-3.56%		12.15
-0.05
-0.41%		12.00
-0.15
-1.23%		12.05
0.05
0.42%		11.90
-0.15
-1.24%		 　11.30
-0.6
-5.04%		11.10
-0.2
-1.77%		11.10
0
0%		10.70
-0.4
-3.6%		10.70
0
0%		 　10.65
-0.05
-0.47%		10.50
-0.15
-1.41%		12.17
8 月10.65
0.15
1.43%		 10.40
-0.25
-2.35%		 　10.55
0.15
1.44%		10.15
-0.4
-3.79%		10.20
0.05
0.49%		10.35
0.15
1.47%		10.50
0.15
1.45%		 　10.65
0.15
1.43%		11.30
0.65
6.1%		11.05
-0.25
-2.21%		11.15
0.1
0.9%		11.20
0.05
0.45%		 　11.15
-0.05
-0.45%		11.35
0.2
1.79%		11.30
-0.05
-0.44%		11.20
-0.1
-0.88%		11.35
0.15
1.34%		 　11.35
0
0%		11.15
-0.2
-1.76%		11.30
0.15
1.35%		11.20
-0.1
-0.88%		11.15
-0.05
-0.45%		10.92
9 月 　11.05
-0.1
-0.9%		11.55
0.5
4.52%		11.35
-0.2
-1.73%		11.35
0
0%		11.35
0
0%		 　11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.40
0.05
0.44%		11.55
0.15
1.32%		11.95
0.4
3.46%		 　11.70
-0.25
-2.09%		11.70
0
0%		11.90
0.2
1.71%		11.80
-0.1
-0.84%		12.20
0.4
3.39%		 　12.00
-0.2
-1.64%		11.75
-0.25
-2.08%		11.50
-0.25
-2.13%		11.55
0.05
0.43%		11.80
0.25
2.16%		 11.6
10 月11.65
-0.15
-1.27%		11.65
0
0%		11.60
-0.05
-0.43%		11.45
-0.15
-1.29%		11.25
-0.2
-1.75%		 　11.10
-0.15
-1.33%		10.75
-0.35
-3.15%		 10.35
-0.4
-3.72%		10.25
-0.1
-0.97%		 　10.05
-0.2
-1.95%		10.35
0.3
2.99%		10.35
0
0%		10.25
-0.1
-0.97%		10.10
-0.15
-1.46%		 　10.05
-0.05
-0.5%		10.20
0.15
1.49%		10.10
-0.1
-0.98%		9.99
-0.11
-1.09%		9.30
-0.69
-6.91%		 　8.79
-0.51
-5.48%		9.15
0.36
4.1%		9.01
-0.14
-1.53%		10.3
11 月9.34
0.33
3.66%		9.35
0.01
0.11%		 　9.35
0
0%		9.36
0.01
0.11%		9.51
0.15
1.6%		9.38
-0.13
-1.37%		9.95
0.57
6.08%		 　9.85
-0.1
-1.01%		9.65
-0.2
-2.03%		9.61
-0.04
-0.41%		9.99
0.38
3.95%		10.10
0.11
1.1%		 　10.10
0
0%		10.20
0.1
0.99%		10.15
-0.05
-0.49%		10.15
0
0%		10.40
0.25
2.46%		 　10.45
0.05
0.48%		10.45
0
0%		10.60
0.15
1.44%		10.90
0.3
2.83%		11.00
0.1
0.92%		 10.03
12 月　　11.15
0.15
1.36%		11.55
0.4
3.59%		11.60
0.05
0.43%		11.20
-0.4
-3.45%		11.50
0.3
2.68%		 　11.60
0.1
0.87%		11.40
-0.2
-1.72%		11.60
0.2
1.75%		11.65
0.05
0.43%		11.75
0.1
0.86%		 　11.55
-0.2
-1.7%		11.50
-0.05
-0.43%		11.50
0
0%		11.40
-0.1
-0.87%		11.35
-0.05
-0.44%		11.45
0.1
0.88%		 11.50
0.05
0.44%		11.75
0.25
2.17%		11.65
-0.1
-0.85%		11.55
-0.1
-0.86%		11.60
0.05
0.43%		　　　11.52

說明:最高漲幅:6.94%最低跌幅:-6.99% 最高價:18.50最低價:8.79平均價:13.17,灰色底表示週末,漲124天(32.42)元,跌158天(-41.58)元,平盤27天
7%=1,6%=3,5%=2,4%=11,3%=15,2%=35,1%=34,0%=50,-0%=1,-1%=3,-2%=8,-3%=13,-4%=15,-5%=21,-6%=38,-7%=59,

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 6164 367004 202 5305510 14.50 14.70 14.20 14.35 0.40 0% 14.35 21 14.45 12 35.00
2012-01-03 6164 578004 292 8320553 14.60 14.60 14.30 14.30 0.05 -0.35% 14.30 5 14.35 7 34.88
2012-01-04 6164 575541 312 8382262 14.40 14.80 14.35 14.55 0.25 1.75% 14.45 8 14.55 7 35.49
2012-01-05 6164 278173 173 4016306 14.60 14.65 14.35 14.50 0.05 -0.34% 14.50 10 14.55 32 35.37
2012-01-06 6164 786651 345 11408671 14.50 14.70 14.20 14.20 0.30 -2.07% 14.20 14 14.30 10 34.63
2012-01-09 6164 320037 154 4493268 14.20 14.20 14.00 14.00 0.20 -1.41% 14.00 50 14.05 5 34.15
2012-01-10 6164 267915 154 3818439 14.00 14.35 14.00 14.30 0.30 2.14% 14.25 27 14.30 14 34.88
2012-01-11 6164 395019 207 5675365 14.50 14.55 14.20 14.25 0.05 -0.35% 14.25 17 14.30 9 34.76
2012-01-12 6164 416547 177 5892158 14.25 14.30 14.00 14.00 0.25 -1.75% 14.00 51 14.10 8 34.15
2012-01-13 6164 616354 275 8553757 14.05 14.20 13.70 13.70 0.30 -2.14% 13.70 50 13.75 6 33.41
2012-01-16 6164 310991 158 4259725 13.95 13.95 13.55 13.60 0.10 -0.73% 13.60 7 13.65 8 33.17
2012-01-17 6164 476299 239 6662644 13.85 14.20 13.60 14.15 0.55 4.04% 14.10 84 14.15 15 34.51
2012-01-18 6164 1995666 766 29268067 14.30 14.80 14.30 14.65 0.50 3.53% 14.65 12 14.70 17 35.73
2012-01-30 6164 1126833 475 16932969 15.00 15.20 14.90 14.95 0.30 2.05% 14.95 28 15.00 1 36.46
2012-01-31 6164 1715154 734 26454804 15.10 15.70 15.10 15.35 0.40 2.68% 15.30 7 15.35 17 37.44
2012-02-01 6164 1730383 747 27035811 15.45 15.90 15.25 15.85 0.50 3.26% 15.80 11 15.85 78 38.66
2012-02-02 6164 2083405 873 34190752 16.00 16.80 16.00 16.45 0.60 3.79% 16.45 20 16.50 68 40.12
2012-02-03 6164 1927057 711 31614969 16.45 16.75 15.90 16.35 0.10 -0.61% 16.35 11 16.40 30 39.88
2012-02-04 6164 2631439 878 43808214 16.55 16.95 16.30 16.90 0.55 3.36% 16.85 10 16.90 40 41.22
2012-02-06 6164 1342166 467 22464514 16.90 16.90 16.55 16.80 0.10 -0.59% 16.70 64 16.80 5 40.98
2012-02-07 6164 1664841 609 28117647 16.75 17.15 16.50 17.00 0.20 1.19% 16.90 2 17.00 112 41.46
2012-02-08 6164 4694517 1231 82047110 17.05 17.80 17.05 17.35 0.35 2.06% 17.30 58 17.35 3 42.32
2012-02-09 6164 1421858 655 24260200 17.35 17.45 16.80 16.80 0.55 -3.17% 16.80 101 16.85 10 40.98
2012-02-10 6164 1779619 719 30551873 16.80 17.45 16.80 17.10 0.30 1.79% 17.05 7 17.10 2 41.71
2012-02-13 6164 962114 431 16445238 17.10 17.30 16.95 17.10 0.00 0% 17.10 85 17.15 26 41.71
2012-02-14 6164 2139266 728 37271401 17.20 17.60 17.20 17.45 0.35 2.05% 17.30 41 17.45 10 42.56
2012-02-15 6164 3158557 895 55257349 17.55 17.60 17.30 17.45 0.00 0% 17.40 120 17.45 58 42.56
2012-02-16 6164 2405314 851 41995414 17.35 17.85 16.50 16.70 0.75 -4.3% 16.70 28 16.75 11 40.73
2012-02-17 6164 1003662 449 16649331 17.00 17.10 16.25 16.35 0.35 -2.1% 16.35 21 16.40 1 39.88
2012-02-20 6164 576350 291 9572390 16.50 16.80 16.40 16.75 0.40 2.45% 16.75 7 16.80 32 40.85
2012-02-21 6164 2188675 813 37253090 16.85 17.30 16.55 16.90 0.15 0.9% 16.90 16 16.95 6 41.22
2012-02-22 6164 3622058 1313 63482944 17.10 17.80 17.05 17.45 0.55 3.25% 17.45 24 17.50 27 42.56
2012-02-23 6164 9556105 2438 177431572 17.70 18.65 17.70 18.50 1.05 6.02% 18.45 11 18.50 96 45.12
2012-02-24 6164 2580282 1087 46694330 18.45 18.50 17.70 17.70 0.80 -4.32% 17.70 3 17.80 1 43.17
2012-02-29 6164 1615610 715 27996488 17.80 18.00 17.00 17.05 0.65 -3.67% 17.05 51 17.20 7 41.59
2012-03-01 6164 733257 393 12708578 17.05 17.45 17.05 17.35 0.30 1.76% 17.30 10 17.35 9 42.32
2012-03-02 6164 831803 359 14503420 17.50 17.60 17.35 17.40 0.05 0.29% 17.40 7 17.45 11 42.44
2012-03-03 6164 1152553 554 20428427 17.40 18.00 17.40 17.70 0.30 1.72% 17.70 14 17.75 2 43.17
2012-03-05 6164 819968 413 14358642 17.50 17.85 17.05 17.15 0.55 -3.11% 17.15 7 17.25 5 41.83
2012-03-06 6164 1326984 583 21607030 17.15 17.30 16.00 16.35 0.80 -4.66% 16.30 11 16.35 3 39.88
2012-03-07 6164 821687 402 13442002 15.75 16.70 15.75 16.60 0.25 1.53% 16.40 10 16.60 8 40.49
2012-03-08 6164 1072505 510 18243931 16.85 17.30 16.70 17.30 0.70 4.22% 17.20 70 17.30 2 42.20
2012-03-09 6164 5415867 1521 99676730 17.90 18.50 17.50 18.50 1.20 6.94% 18.50 2768 0.00 0 45.12
2012-03-12 6164 3028522 1182 54602277 18.70 18.70 17.50 17.50 1.00 -5.41% 17.50 30 17.55 11 42.68
2012-03-13 6164 943717 450 16532987 17.55 17.90 17.30 17.40 0.10 -0.57% 17.40 16 17.50 23 42.44
2012-03-14 6164 798957 468 13889792 17.65 17.70 17.20 17.30 0.10 -0.57% 17.30 21 17.40 7 42.20
2012-03-15 6164 530745 301 9144783 17.50 17.50 17.10 17.10 0.20 -1.16% 17.10 3 17.25 9 41.71
2012-03-16 6164 1788739 867 31574945 17.20 17.85 17.20 17.70 0.60 3.51% 17.65 6 17.70 33 43.17
2012-03-19 6164 1070915 441 18889003 17.80 18.00 17.45 17.50 0.20 -1.13% 17.50 16 17.60 5 42.68
2012-03-20 6164 493695 228 8608397 17.60 17.65 17.20 17.20 0.30 -1.71% 17.20 80 17.30 15 41.95
2012-03-21 6164 505640 224 8680320 17.25 17.50 17.00 17.20 0.00 0% 17.15 22 17.20 14 41.95
2012-03-22 6164 245953 155 4253037 17.30 17.45 17.15 17.15 0.05 -0.29% 17.15 6 17.20 2 41.83
2012-03-23 6164 414276 213 7009042 16.70 17.20 16.70 17.00 0.15 -0.87% 17.00 30 17.10 29 41.46
2012-03-26 6164 333852 179 5759906 17.00 17.45 17.00 17.25 0.25 1.47% 17.25 14 17.30 10 42.07
2012-03-27 6164 319161 157 5451337 17.25 17.45 17.00 17.00 0.25 -1.45% 17.00 13 17.05 22 41.46
2012-03-28 6164 363217 176 6197527 17.00 17.25 16.90 16.90 0.10 -0.59% 16.90 41 17.00 1 41.22
2012-03-29 6164 1144731 440 18391608 16.80 16.80 15.80 15.90 1.00 -5.92% 15.85 74 15.90 6 38.78
2012-03-30 6164 858822 317 13490184 15.65 16.20 15.20 16.20 0.30 1.89% 16.20 1 16.25 3 39.51
2012-04-02 6164 232513 117 3725208 15.80 16.20 15.80 16.00 0.20 -1.23% 15.95 1 16.00 42 44.44
2012-04-03 6164 856837 326 13167282 16.20 16.20 15.05 15.30 0.70 -4.38% 15.25 24 15.30 23 42.50
2012-04-05 6164 628393 364 9133045 14.25 15.10 14.25 15.05 0.25 -1.63% 14.95 10 15.05 1 41.81
2012-04-06 6164 450219 246 7033760 15.35 15.85 15.35 15.70 0.65 4.32% 15.65 21 15.75 11 43.61
2012-04-09 6164 358565 179 5571775 15.30 15.70 15.20 15.50 0.20 -1.27% 15.50 1 15.60 5 43.06
2012-04-10 6164 511181 266 8083984 15.60 16.10 15.60 15.70 0.20 1.29% 15.70 49 15.75 8 43.61
2012-04-11 6164 523461 285 8207126 15.50 16.10 15.30 16.10 0.40 2.55% 16.00 4 16.10 6 44.72
2012-04-12 6164 713654 359 11567853 16.15 16.40 16.00 16.40 0.30 1.86% 16.25 7 16.40 26 45.56
2012-04-13 6164 1565892 641 26826915 16.70 17.45 16.70 16.95 0.55 3.35% 16.90 42 16.95 5 47.08
2012-04-16 6164 447269 261 7389715 16.65 16.90 16.30 16.40 0.55 -3.24% 16.35 19 16.40 7 45.56
2012-04-17 6164 495771 267 7955180 16.40 16.50 15.75 15.80 0.60 -3.66% 15.80 15 15.85 3 43.89
2012-04-18 6164 368846 198 5946786 16.10 16.30 16.00 16.00 0.20 1.27% 16.00 27 16.05 1 44.44
2012-04-19 6164 372544 222 5929688 16.20 16.20 15.70 15.85 0.15 -0.94% 15.85 1 15.90 2 44.03
2012-04-20 6164 415940 192 6608553 15.85 16.20 15.70 15.75 0.10 -0.63% 15.75 23 15.80 4 43.75
2012-04-23 6164 253531 152 3916321 15.80 15.80 15.20 15.30 0.45 -2.86% 15.30 27 15.40 2 42.50
2012-04-24 6164 305161 141 4674579 15.35 15.50 15.10 15.25 0.05 -0.33% 15.20 30 15.25 5 42.36
2012-04-25 6164 386659 201 6038764 15.50 15.80 15.50 15.50 0.25 1.64% 15.50 35 15.60 1 43.06
2012-04-26 6164 478458 190 7377063 15.70 15.75 15.20 15.20 0.30 -1.94% 15.15 32 15.20 4 42.22
2012-04-27 6164 478677 240 7200364 15.35 15.50 14.70 14.80 0.40 -2.63% 14.75 11 14.80 10 41.11
2012-04-30 6164 223840 127 3340582 14.95 15.15 14.80 15.10 0.30 2.03% 15.05 17 15.10 5 41.94
2012-05-02 6164 766680 280 11878502 15.30 15.70 15.25 15.55 0.45 2.98% 15.55 19 15.65 1 67.61
2012-05-03 6164 360691 225 5638207 15.55 15.75 15.50 15.55 0.00 0% 15.55 8 15.65 5 67.61
2012-05-04 6164 368713 181 5798374 15.55 15.95 15.45 15.75 0.20 1.29% 15.70 20 15.75 25 68.48
2012-05-07 6164 261122 114 3989214 15.30 15.45 15.10 15.30 0.45 -2.86% 15.25 19 15.30 7 66.52
2012-05-08 6164 247870 148 3782483 15.10 15.35 15.10 15.20 0.10 -0.65% 15.20 43 15.30 13 66.09
2012-05-09 6164 1363399 504 19559743 15.10 15.10 14.15 14.50 0.70 -4.61% 14.50 1 14.55 7 63.04
2012-05-10 6164 275255 150 3998079 14.45 14.75 14.40 14.40 0.10 -0.69% 14.40 8 14.45 1 62.61
2012-05-11 6164 315363 147 4470102 14.40 14.40 14.05 14.30 0.10 -0.69% 14.25 3 14.30 23 62.17
2012-05-14 6164 226473 104 3180120 14.30 14.30 13.90 13.90 0.40 -2.8% 13.90 13 13.95 1 60.43
2012-05-15 6164 394530 158 5390864 13.60 13.90 13.50 13.90 0.00 0% 13.90 3 13.95 5 60.43
2012-05-16 6164 286394 138 3899765 13.80 13.95 13.50 13.50 0.40 -2.88% 13.50 31 13.60 8 58.70
2012-05-17 6164 219052 131 3009178 13.60 13.95 13.60 13.75 0.25 1.85% 13.75 25 13.80 1 59.78
2012-05-18 6164 553629 270 7693437 14.25 14.25 13.50 13.65 0.10 -0.73% 13.55 3 13.65 2 59.35
2012-05-21 6164 199698 122 2769793 13.70 14.00 13.70 13.70 0.05 0.37% 13.70 1 13.75 6 59.57
2012-05-22 6164 537303 299 7592691 13.95 14.30 13.95 14.20 0.50 3.65% 14.20 2 14.25 27 61.74
2012-05-23 6164 287968 148 4028202 14.20 14.20 13.90 13.90 0.30 -2.11% 13.90 4 13.95 13 60.43
2012-05-24 6164 341436 133 4692354 13.90 14.00 13.60 13.60 0.30 -2.16% 13.55 11 13.65 2 59.13
2012-05-25 6164 251353 125 3458311 13.75 13.95 13.60 13.60 0.00 0% 13.55 11 13.65 2 59.13
2012-05-28 6164 622230 97 8315638 13.30 13.70 13.30 13.70 0.10 0.74% 13.70 2 13.75 6 59.57
2012-05-29 6164 445673 239 6333615 13.85 14.40 13.85 14.35 0.65 4.74% 14.30 18 14.35 11 62.39
2012-05-30 6164 282716 130 3993391 14.35 14.35 14.05 14.10 0.25 -1.74% 14.05 26 14.10 4 61.30
2012-05-31 6164 282624 147 3950043 13.80 14.15 13.80 14.15 0.05 0.35% 14.15 12 14.20 17 61.52
2012-06-01 6164 367493 171 5054817 14.00 14.05 13.50 13.60 0.55 -3.89% 13.60 7 13.70 2 59.13
2012-06-04 6164 593122 252 7591776 13.35 13.35 12.65 12.65 0.95 -6.99% 12.65 48 12.70 2 55.00
2012-06-05 6164 334552 141 4332276 12.65 13.10 12.65 13.00 0.35 2.77% 12.90 11 13.00 2 56.52
2012-06-06 6164 341179 155 4581560 13.40 13.50 13.20 13.40 0.40 3.08% 13.40 6 13.50 24 58.26
2012-06-07 6164 430235 245 5935140 14.00 14.00 13.50 13.50 0.10 0.75% 13.50 3 13.55 3 58.70
2012-06-08 6164 179111 117 2382187 13.30 13.60 13.15 13.20 0.30 -2.22% 13.20 5 13.30 38 57.39
2012-06-11 6164 173946 95 2352120 13.50 13.60 13.40 13.50 0.30 2.27% 13.45 9 13.50 1 58.70
2012-06-12 6164 109000 53 1448850 13.30 13.40 13.25 13.25 0.25 -1.85% 13.25 5 13.30 2 57.61
2012-06-13 6164 254430 133 3413876 13.40 13.65 13.30 13.35 0.10 0.75% 13.35 10 13.40 6 58.04
2012-06-14 6164 99139 85 1318294 13.45 13.45 13.20 13.25 0.10 -0.75% 13.25 32 13.30 1 57.61
2012-06-15 6164 272727 127 3678006 13.30 13.55 13.30 13.50 0.25 1.89% 13.45 27 13.50 4 58.70
2012-06-18 6164 551746 269 7672544 13.80 14.10 13.70 13.80 0.30 2.22% 13.80 2 13.85 5 60.00
2012-06-19 6164 160098 114 2218235 13.80 13.95 13.75 13.80 0.00 0% 13.75 12 13.85 5 60.00
2012-06-20 6164 150327 90 2083614 13.95 14.00 13.75 13.80 0.00 0% 13.80 8 13.85 4 60.00
2012-06-21 6164 294374 153 4075315 13.85 14.05 13.60 13.80 0.00 0% 13.80 12 13.85 14 60.00
2012-06-22 6164 149782 114 2032370 13.50 13.70 13.50 13.70 0.10 -0.72% 13.70 5 13.75 8 59.57
2012-06-25 6164 200920 126 2699619 13.60 13.60 13.30 13.40 0.30 -2.19% 13.40 6 13.45 2 58.26
2012-06-26 6164 299007 164 3929829 13.35 13.40 13.00 13.15 0.25 -1.87% 13.10 26 13.15 11 57.17
2012-06-27 6164 287981 158 3818039 13.15 13.50 13.15 13.20 0.05 0.38% 13.20 11 13.30 12 57.39
2012-06-28 6164 201773 149 2642262 13.40 13.40 13.00 13.05 0.15 -1.14% 13.05 3 13.10 1 56.74
2012-06-29 6164 249084 160 3268639 13.05 13.20 13.05 13.20 0.15 1.15% 13.15 18 13.20 6 57.39
2012-07-02 6164 808189 408 11013475 13.40 13.80 13.35 13.50 0.30 2.27% 13.50 18 13.55 1 58.70
2012-07-03 6164 239221 137 3240679 13.55 13.65 13.50 13.55 0.05 0.37% 13.55 3 13.60 5 58.91
2012-07-04 6164 293466 146 3990738 13.65 13.70 13.55 13.60 0.05 0.37% 13.60 5 13.65 11 59.13
2012-07-05 6164 264473 146 3618231 13.60 13.80 13.55 13.55 0.05 -0.37% 13.55 74 13.60 10 58.91
2012-07-06 6164 145523 83 1957056 13.60 13.60 13.40 13.40 0.15 -1.11% 13.40 1 13.45 5 58.26
2012-07-09 6164 225344 86 2991355 13.40 13.55 13.20 13.20 0.20 -1.49% 13.20 37 13.30 4 57.39
2012-07-10 6164 254567 105 3357223 13.15 13.40 13.05 13.15 0.05 -0.38% 13.15 7 13.20 18 57.17
2012-07-11 6164 219039 100 2880507 13.20 13.25 13.10 13.10 0.05 -0.38% 13.10 33 13.15 4 56.96
2012-07-12 6164 212097 108 2755797 13.15 13.20 12.85 12.90 0.20 -1.53% 12.90 2 13.00 1 56.09
2012-07-13 6164 435609 142 5555560 12.90 12.90 12.60 12.65 0.25 -1.94% 12.65 38 12.80 12 55.00
2012-07-16 6164 199275 104 2472876 12.65 12.70 12.20 12.20 0.45 -3.56% 12.20 7 12.35 10 53.04
2012-07-17 6164 140637 95 1711735 12.15 12.35 12.05 12.15 0.05 -0.41% 12.15 8 12.25 9 52.83
2012-07-18 6164 150616 95 1808768 12.00 12.10 11.95 12.00 0.15 -1.23% 11.95 9 12.00 2 52.17
2012-07-19 6164 269151 129 3235312 12.00 12.20 11.90 12.05 0.05 0.42% 12.00 17 12.05 9 52.39
2012-07-20 6164 281504 112 3380217 12.10 12.15 11.85 11.90 0.15 -1.24% 11.90 4 11.95 20 51.74
2012-07-23 6164 447432 199 5035383 11.90 11.90 11.10 11.30 0.60 -5.04% 11.15 16 11.30 5 49.13
2012-07-24 6164 262261 114 2879821 11.10 11.15 10.85 11.10 0.20 -1.77% 11.10 17 11.20 5 48.26
2012-07-25 6164 443869 205 4947159 11.10 11.30 10.90 11.10 0.00 0% 11.10 19 11.15 10 48.26
2012-07-26 6164 275528 154 2962844 10.75 10.85 10.70 10.70 0.00 -3.6% 10.65 26 10.70 19 46.52
2012-07-27 6164 523903 213 5645814 10.85 10.85 10.70 10.70 0.00 0% 10.70 26 10.75 7 46.52
2012-07-30 6164 517309 136 5584932 10.80 10.90 10.65 10.65 0.05 -0.47% 10.60 9 10.65 2 46.30
2012-07-31 6164 362328 171 3782392 10.65 10.65 10.35 10.50 0.15 -1.41% 10.50 2 10.55 12 45.65
2012-08-01 6164 262074 141 2785575 10.50 10.80 10.50 10.65 0.15 1.43% 10.65 10 10.70 2 46.30
2012-08-03 6164 203521 97 2145367 10.65 10.70 10.40 10.40 0.25 -2.35% 10.40 22 10.45 5 45.22
2012-08-06 6164 325034 145 3447856 10.60 10.75 10.50 10.55 0.15 1.44% 10.55 7 10.60 41 45.87
2012-08-07 6164 315567 150 3263673 10.55 10.55 10.15 10.15 0.40 -3.79% 10.10 18 10.15 7 44.13
2012-08-08 6164 649510 192 6601224 10.15 10.30 10.00 10.20 0.05 0.49% 10.15 5 10.20 2 44.35
2012-08-09 6164 544092 212 5565542 10.30 10.35 10.10 10.35 0.15 1.47% 10.30 23 10.35 24 45.00
2012-08-10 6164 442011 214 4676912 10.35 10.70 10.35 10.50 0.15 1.45% 10.50 19 10.55 5 45.65
2012-08-13 6164 243225 115 2581994 10.55 10.70 10.55 10.65 0.15 1.43% 10.60 1 10.65 22 46.30
2012-08-14 6164 1673048 680 18681431 10.80 11.35 10.75 11.30 0.65 6.1% 11.25 20 11.30 8 49.13
2012-08-15 6164 690678 284 7708972 11.40 11.40 11.05 11.05 0.25 -2.21% 11.05 3 11.10 3 48.04
2012-08-16 6164 466783 191 5205275 11.30 11.30 11.10 11.15 0.10 0.9% 11.15 60 11.20 61 48.48
2012-08-17 6164 466387 198 5284153 11.25 11.50 11.20 11.20 0.05 0.45% 11.20 43 11.25 2 48.70
2012-08-20 6164 262986 98 2941992 11.40 11.40 11.10 11.15 0.05 -0.45% 11.15 15 11.20 20 48.48
2012-08-21 6164 860100 318 9801369 11.30 11.60 11.20 11.35 0.20 1.79% 11.35 104 11.40 6 49.35
2012-08-22 6164 376099 167 4281009 11.35 11.55 11.25 11.30 0.05 -0.44% 11.30 10 11.35 6 49.13
2012-08-23 6164 153956 92 1730752 11.30 11.35 11.15 11.20 0.10 -0.88% 11.20 38 11.30 23 48.70
2012-08-24 6164 325473 112 3668219 11.15 11.40 11.15 11.35 0.15 1.34% 11.30 10 11.35 8 49.35
2012-08-27 6164 248424 124 2825808 11.55 11.55 11.30 11.35 0.00 0% 11.35 9 11.40 1 49.35
2012-08-28 6164 265819 108 2991622 11.35 11.35 11.10 11.15 0.20 -1.76% 11.10 25 11.20 18 48.48
2012-08-29 6164 655495 205 7427590 11.15 11.50 11.10 11.30 0.15 1.35% 11.25 2 11.30 11 49.13
2012-08-30 6164 221622 83 2480851 11.20 11.30 11.15 11.20 0.10 -0.88% 11.15 108 11.25 3 48.70
2012-08-31 6164 197651 115 2198042 11.10 11.25 11.05 11.15 0.05 -0.45% 11.15 5 11.20 6 48.48
2012-09-03 6164 176191 97 1959155 11.05 11.30 11.05 11.05 0.10 -0.9% 11.05 27 11.15 12 110.50
2012-09-04 6164 2763617 731 31981221 11.05 11.80 11.05 11.55 0.50 4.52% 11.55 6 11.60 9 115.50
2012-09-05 6164 278527 136 3176128 11.45 11.50 11.35 11.35 0.20 -1.73% 11.35 5 11.40 25 113.50
2012-09-06 6164 266637 140 3026628 11.30 11.50 11.25 11.35 0.00 0% 11.30 5 11.35 12 113.50
2012-09-07 6164 305145 134 3486176 11.50 11.55 11.30 11.35 0.00 0% 11.35 16 11.40 10 113.50
2012-09-10 6164 310029 135 3551772 11.40 11.50 11.40 11.40 0.05 0.44% 11.40 10 11.45 8 114.00
2012-09-11 6164 156314 88 1774531 11.35 11.40 11.30 11.35 0.05 -0.44% 11.35 8 11.40 13 113.50
2012-09-12 6164 320777 116 3683191 11.40 11.60 11.40 11.40 0.05 0.44% 11.40 9 11.45 6 114.00
2012-09-13 6164 616603 221 7144608 11.50 11.65 11.50 11.55 0.15 1.32% 11.55 74 11.60 23 115.50
2012-09-14 6164 1462657 422 17167458 11.75 12.20 11.50 11.95 0.40 3.46% 11.95 4 12.00 84 119.50
2012-09-17 6164 781688 238 9229115 11.95 11.95 11.65 11.70 0.25 -2.09% 11.70 39 11.75 12 117.00
2012-09-18 6164 438461 181 5157136 11.70 11.95 11.60 11.70 0.00 0% 11.70 12 11.75 26 117.00
2012-09-19 6164 1114731 448 13333615 11.75 12.10 11.75 11.90 0.20 1.71% 11.90 7 11.95 43 119.00
2012-09-20 6164 467197 227 5558146 11.95 12.15 11.75 11.80 0.10 -0.84% 11.80 10 11.85 19 118.00
2012-09-21 6164 953015 301 11527972 11.80 12.25 11.75 12.20 0.40 3.39% 12.15 112 12.20 119 122.00
2012-09-24 6164 2430299 531 29918888 12.30 12.45 12.00 12.00 0.20 -1.64% 12.00 37 12.15 13 120.00
2012-09-25 6164 433039 207 5131608 12.10 12.10 11.70 11.75 0.25 -2.08% 11.70 108 11.75 11 117.50
2012-09-26 6164 475075 199 5489254 11.70 11.70 11.50 11.50 0.25 -2.13% 11.50 28 11.55 30 115.00
2012-09-27 6164 337836 144 3889267 11.45 11.65 11.45 11.55 0.05 0.43% 11.55 14 11.60 15 115.50
2012-09-28 6164 401056 202 4729953 11.65 11.95 11.65 11.80 0.25 2.16% 11.80 56 11.85 45 118.00
2012-10-01 6164 173420 93 2032987 11.90 11.95 11.60 11.65 0.15 -1.27% 11.65 4 11.70 46 116.50
2012-10-02 6164 219290 88 2562958 11.75 11.80 11.60 11.65 0.00 0% 11.65 3 11.70 22 116.50
2012-10-03 6164 152177 73 1761269 11.70 11.70 11.55 11.60 0.05 -0.43% 11.55 2 11.60 12 116.00
2012-10-04 6164 234323 116 2685346 11.60 11.60 11.35 11.45 0.15 -1.29% 11.45 1 11.50 17 114.50
2012-10-05 6164 478056 186 5424471 11.45 11.55 11.25 11.25 0.20 -1.75% 11.25 17 11.30 32 112.50
2012-10-08 6164 312698 117 3489128 11.25 11.30 11.05 11.10 0.15 -1.33% 11.10 48 11.15 17 111.00
2012-10-09 6164 537088 190 5820927 11.05 11.10 10.70 10.75 0.35 -3.15% 10.75 31 10.80 5 107.50
2012-10-11 6164 515336 154 5380174 10.50 10.60 10.30 10.35 0.40 -3.72% 10.35 13 10.40 15 103.50
2012-10-12 6164 330173 137 3402967 10.40 10.50 10.15 10.25 0.10 -0.97% 10.25 22 10.30 38 102.50
2012-10-15 6164 273610 107 2763988 10.25 10.25 10.05 10.05 0.20 -1.95% 10.05 22 10.10 29 100.50
2012-10-16 6164 169369 84 1737198 10.05 10.35 10.05 10.35 0.30 2.99% 10.30 15 10.35 31 103.50
2012-10-17 6164 269691 97 2808446 10.40 10.50 10.30 10.35 0.00 0% 10.30 3 10.35 25 103.50
2012-10-18 6164 164611 64 1696510 10.40 10.45 10.25 10.25 0.10 -0.97% 10.20 20 10.25 29 102.50
2012-10-19 6164 185322 73 1897920 10.35 10.35 10.10 10.10 0.15 -1.46% 10.10 21 10.25 8 101.00
2012-10-22 6164 208831 83 2101973 10.05 10.15 10.00 10.05 0.05 -0.5% 10.05 27 10.15 12 100.50
2012-10-23 6164 208632 96 2124130 10.15 10.30 10.10 10.20 0.15 1.49% 10.15 15 10.25 3 102.00
2012-10-24 6164 90731 57 917503 10.10 10.20 10.05 10.10 0.10 -0.98% 10.05 47 10.15 12 101.00
2012-10-25 6164 283435 129 2834363 10.10 10.20 9.80 9.99 0.11 -1.09% 9.99 35 10.00 20 99.90
2012-10-26 6164 737928 255 7007477 9.99 9.99 9.30 9.30 0.69 -6.91% 9.30 31 9.31 5 93.00
2012-10-29 6164 1098139 195 10035376 9.30 9.30 8.79 8.79 0.51 -5.48% 8.78 11 8.81 5 87.90
2012-10-30 6164 296372 92 2694471 8.80 9.28 8.80 9.15 0.36 4.1% 9.06 8 9.10 10 91.50
2012-10-31 6164 267512 99 2413878 9.15 9.16 8.91 9.01 0.14 -1.53% 9.00 11 9.01 4 90.10
2012-11-01 6164 268570 142 2473167 9.00 9.45 8.91 9.34 0.33 3.66% 9.33 1 9.34 2 133.43
2012-11-02 6164 307158 106 2883776 9.40 9.45 9.30 9.35 0.01 0.11% 9.35 22 9.36 4 133.57
2012-11-05 6164 109265 47 1015045 9.25 9.39 9.21 9.35 0.00 0% 9.21 3 9.35 7 133.57
2012-11-06 6164 116333 48 1084214 9.35 9.39 9.25 9.36 0.01 0.11% 9.36 2 9.39 18 133.71
2012-11-07 6164 166110 66 1572404 9.40 9.51 9.39 9.51 0.15 1.6% 9.45 30 9.51 7 135.86
2012-11-08 6164 179750 57 1683492 9.40 9.40 9.30 9.38 0.13 -1.37% 9.38 1 9.40 1 134.00
2012-11-09 6164 246101 140 2385280 9.39 9.99 9.32 9.95 0.57 6.08% 9.88 8 9.95 1 142.14
2012-11-12 6164 226827 94 2246800 9.98 9.98 9.75 9.85 0.10 -1.01% 9.85 8 9.89 5 140.71
2012-11-13 6164 232604 93 2250104 9.80 9.83 9.53 9.65 0.20 -2.03% 9.60 1 9.68 10 137.86
2012-11-14 6164 182063 69 1744739 9.60 9.65 9.52 9.61 0.04 -0.41% 9.62 18 9.69 12 137.29
2012-11-15 6164 1135548 474 11518845 10.25 10.25 9.95 9.99 0.38 3.95% 9.98 1 9.99 1 142.71
2012-11-16 6164 837738 268 8508065 10.20 10.25 10.10 10.10 0.11 1.1% 10.10 65 10.15 5 144.29
2012-11-19 6164 494952 168 5042020 10.25 10.30 10.10 10.10 0.00 0% 10.10 42 10.15 2 144.29
2012-11-20 6164 265260 108 2699524 10.20 10.25 10.15 10.20 0.10 0.99% 10.20 24 10.25 32 145.71
2012-11-21 6164 1094435 243 11165600 10.20 10.35 10.15 10.15 0.05 -0.49% 10.15 44 10.20 32 145.00
2012-11-22 6164 170849 65 1744821 10.20 10.30 10.15 10.15 0.00 0% 10.15 50 10.20 21 145.00
2012-11-23 6164 299739 132 3094357 10.20 10.40 10.20 10.40 0.25 2.46% 10.35 27 10.40 3 148.57
2012-11-26 6164 600319 162 6256696 10.45 10.50 10.35 10.45 0.05 0.48% 10.45 9 10.50 8 149.29
2012-11-27 6164 167474 80 1757577 10.45 10.55 10.45 10.45 0.00 0% 10.45 60 10.55 38 149.29
2012-11-28 6164 854665 196 9031580 10.50 10.65 10.40 10.60 0.15 1.44% 10.50 15 10.60 19 151.43
2012-11-29 6164 610870 258 6604439 10.60 10.90 10.60 10.90 0.30 2.83% 10.80 29 10.90 56 155.71
2012-11-30 6164 514960 179 5671654 10.90 11.10 10.90 11.00 0.10 0.92% 11.00 15 11.05 39 157.14
2012-12-03 6164 564870 149 6278110 11.00 11.20 10.90 11.15 0.15 1.36% 11.15 48 11.20 54 159.29
2012-12-04 6164 575688 227 6585758 11.20 11.55 11.20 11.55 0.40 3.59% 11.55 21 11.60 30 165.00
2012-12-05 6164 474342 156 5464026 11.55 11.65 11.45 11.60 0.05 0.43% 11.60 23 11.65 27 165.71
2012-12-06 6164 639186 184 7340571 11.55 11.70 11.15 11.20 0.40 -3.45% 11.20 47 11.25 7 160.00
2012-12-07 6164 705883 197 8058907 11.30 11.60 11.25 11.50 0.30 2.68% 11.50 36 11.55 1 164.29
2012-12-10 6164 358074 103 4129101 11.50 11.60 11.45 11.60 0.10 0.87% 11.60 48 11.65 16 165.71
2012-12-11 6164 202819 102 2309233 11.60 11.60 11.20 11.40 0.20 -1.72% 11.40 1 11.45 6 162.86
2012-12-12 6164 446916 134 5164030 11.50 11.60 11.50 11.60 0.20 1.75% 11.60 31 11.65 51 165.71
2012-12-13 6164 457457 127 5332145 11.65 11.70 11.50 11.65 0.05 0.43% 11.65 70 11.70 11 166.43
2012-12-14 6164 396643 151 4666569 11.65 11.85 11.60 11.75 0.10 0.86% 11.75 41 11.80 40 167.86
2012-12-17 6164 238381 70 2754947 11.50 11.60 11.50 11.55 0.20 -1.7% 11.50 54 11.55 8 165.00
2012-12-18 6164 231483 65 2654754 11.55 11.55 11.40 11.50 0.05 -0.43% 11.50 24 11.55 16 164.29
2012-12-19 6164 179311 71 2073089 11.60 11.65 11.45 11.50 0.00 0% 11.50 28 11.60 28 164.29
2012-12-20 6164 169684 81 1928824 11.15 11.50 11.15 11.40 0.10 -0.87% 11.35 1 11.40 8 162.86
2012-12-21 6164 161257 82 1833959 11.30 11.45 11.30 11.35 0.05 -0.44% 11.35 6 11.40 21 162.14
2012-12-22 6164 121678 63 1387901 11.40 11.50 11.35 11.45 0.10 0.88% 11.45 9 11.50 28 163.57
2012-12-24 6164 243703 105 2800403 11.45 11.55 11.45 11.50 0.05 0.44% 11.40 16 11.50 35 164.29
2012-12-25 6164 483666 211 5673595 11.55 11.90 11.55 11.75 0.25 2.17% 11.75 11 11.80 47 167.86
2012-12-26 6164 337017 144 3924832 11.70 11.80 11.50 11.65 0.10 -0.85% 11.65 8 11.70 166 166.43
2012-12-27 6164 158545 64 1843865 11.65 11.70 11.55 11.55 0.10 -0.86% 11.55 34 11.60 20 165.00
2012-12-28 6164 100408 49 1159737 11.80 11.80 11.40 11.60 0.05 0.43% 11.60 18 11.70 14 165.71