百和(9938)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　23.45
0
0%		24.45
1
4.26%		24.20
-0.25
-1.02%		24.50
0.3
1.24%		24.90
0.4
1.63%		 　24.60
-0.3
-1.2%		24.50
-0.1
-0.41%		23.60
-0.9
-3.67%		23.30
-0.3
-1.27%		23.60
0.3
1.29%		 　23.55
-0.05
-0.21%		23.60
0.05
0.21%		23.35
-0.25
-1.06%		 　　　　　　　　　　24.40
1.05
4.5%		24.30
-0.1
-0.41%		24.05
2 月24.10
-0.2
-0.82%		24.55
0.45
1.87%		24.20
-0.35
-1.43%		24.90
0.7
2.89%		 24.15
-0.75
-3.01%		24.35
0.2
0.83%		24.25
-0.1
-0.41%		24.15
-0.1
-0.41%		24.15
0
0%		 　24.35
0.2
0.83%		24.00
-0.35
-1.44%		24.05
0.05
0.21%		23.80
-0.25
-1.04%		23.40
-0.4
-1.68%		 　23.40
0
0%		23.40
0
0%		23.40
0
0%		23.55
0.15
0.64%		23.30
-0.25
-1.06%		 　　　23.35
0.05
0.21%		 23.88
3 月23.40
0.05
0.21%		24.50
1.1
4.7%		24.90
0.4
1.63%		 24.10
-0.8
-3.21%		23.85
-0.25
-1.04%		23.75
-0.1
-0.42%		23.90
0.15
0.63%		24.05
0.15
0.63%		 　23.55
-0.5
-2.08%		23.75
0.2
0.85%		23.75
0
0%		23.70
-0.05
-0.21%		24.20
0.5
2.11%		 　24.45
0.25
1.03%		25.30
0.85
3.48%		24.90
-0.4
-1.58%		24.55
-0.35
-1.41%		24.50
-0.05
-0.2%		 　24.20
-0.3
-1.22%		24.25
0.05
0.21%		23.85
-0.4
-1.65%		23.00
-0.85
-3.56%		23.10
0.1
0.43%		 24.02
4 月　22.80
-0.3
-1.3%		22.20
-0.6
-2.63%		 21.35
-0.85
-3.83%		21.80
0.45
2.11%		 　21.25
-0.55
-2.52%		21.50
0.25
1.18%		21.90
0.4
1.86%		21.95
0.05
0.23%		21.95
0
0%		 　21.75
-0.2
-0.91%		21.00
-0.75
-3.45%		21.40
0.4
1.9%		20.90
-0.5
-2.34%		20.85
-0.05
-0.24%		 　20.65
-0.2
-0.96%		20.70
0.05
0.24%		20.85
0.15
0.72%		21.00
0.15
0.72%		20.80
-0.2
-0.95%		 　21.05
0.25
1.2%		 21.36
5 月　21.60
0.55
2.61%		21.85
0.25
1.16%		23.10
1.25
5.72%		 　22.60
-0.5
-2.16%		22.95
0.35
1.55%		22.75
-0.2
-0.87%		22.65
-0.1
-0.44%		21.80
-0.85
-3.75%		 　21.30
-0.5
-2.29%		21.20
-0.1
-0.47%		20.90
-0.3
-1.42%		21.35
0.45
2.15%		20.85
-0.5
-2.34%		 　20.70
-0.15
-0.72%		20.90
0.2
0.97%		20.80
-0.1
-0.48%		20.15
-0.65
-3.13%		19.90
-0.25
-1.24%		 　20.00
0.1
0.5%		20.70
0.7
3.5%		20.50
-0.2
-0.97%		20.40
-0.1
-0.49%		21.29
6 月19.90
-0.5
-2.45%		 　19.00
-0.9
-4.52%		19.25
0.25
1.32%		19.65
0.4
2.08%		19.75
0.1
0.51%		19.50
-0.25
-1.27%		 　19.55
0.05
0.26%		19.35
-0.2
-1.02%		19.50
0.15
0.78%		19.55
0.05
0.26%		19.60
0.05
0.26%		 　19.70
0.1
0.51%		19.60
-0.1
-0.51%		20.20
0.6
3.06%		20.40
0.2
0.99%		20.20
-0.2
-0.98%		 　20.20
0
0%		20.10
-0.1
-0.5%		20.20
0.1
0.5%		20.20
0
0%		20.15
-0.05
-0.25%		 19.79
7 月　20.10
-0.05
-0.25%		20.20
0.1
0.5%		20.30
0.1
0.5%		21.00
0.7
3.45%		20.90
-0.1
-0.48%		 　20.55
-0.35
-1.67%		20.30
-0.25
-1.22%		20.25
-0.05
-0.25%		20.10
-0.15
-0.74%		19.70
-0.4
-1.99%		 　19.60
-0.1
-0.51%		19.75
0.15
0.77%		19.65
-0.1
-0.51%		19.55
-0.1
-0.51%		19.65
0.1
0.51%		 　19.35
-0.3
-1.53%		19.00
-0.35
-1.81%		18.75
-0.25
-1.32%		18.95
0.2
1.07%		19.20
0.25
1.32%		 　19.15
-0.05
-0.26%		19.20
0.05
0.26%		19.76
8 月19.50
0.3
1.56%		 19.25
-0.25
-1.28%		 　19.25
0
0%		19.25
0
0%		19.25
0
0%		19.30
0.05
0.26%		19.50
0.2
1.04%		 　19.50
0
0%		19.65
0.15
0.77%		19.85
0.2
1.02%		19.90
0.05
0.25%		20.50
0.6
3.02%		 　20.25
-0.25
-1.22%		20.30
0.05
0.25%		20.40
0.1
0.49%		20.55
0.15
0.74%		20.65
0.1
0.49%		 　20.45
-0.2
-0.97%		20.35
-0.1
-0.49%		20.15
-0.2
-0.98%		20.00
-0.15
-0.74%		18.45
-1.55
-7.75%		19.81
9 月 　18.75
0.3
1.63%		19.40
0.65
3.47%		19.30
-0.1
-0.52%		19.15
-0.15
-0.78%		19.10
-0.05
-0.26%		 　18.80
-0.3
-1.57%		18.90
0.1
0.53%		19.00
0.1
0.53%		19.20
0.2
1.05%		19.50
0.3
1.56%		 　19.40
-0.1
-0.51%		19.40
0
0%		19.45
0.05
0.26%		19.40
-0.05
-0.26%		19.40
0
0%		 　19.80
0.4
2.06%		19.60
-0.2
-1.01%		19.25
-0.35
-1.79%		19.35
0.1
0.52%		19.35
0
0%		 19.3
10 月19.60
0.25
1.29%		19.80
0.2
1.02%		19.85
0.05
0.25%		19.70
-0.15
-0.76%		19.50
-0.2
-1.02%		 　19.00
-0.5
-2.56%		18.80
-0.2
-1.05%		 18.50
-0.3
-1.6%		18.45
-0.05
-0.27%		 　18.10
-0.35
-1.9%		18.25
0.15
0.83%		18.30
0.05
0.27%		18.10
-0.2
-1.09%		18.00
-0.1
-0.55%		 　17.70
-0.3
-1.67%		17.50
-0.2
-1.13%		17.25
-0.25
-1.43%		17.00
-0.25
-1.45%		16.15
-0.85
-5%		 　15.65
-0.5
-3.1%		16.15
0.5
3.19%		15.95
-0.2
-1.24%		18.01
11 月16.00
0.05
0.31%		16.05
0.05
0.31%		 　15.60
-0.45
-2.8%		15.50
-0.1
-0.64%		15.70
0.2
1.29%		15.65
-0.05
-0.32%		15.95
0.3
1.92%		 　16.00
0.05
0.31%		15.85
-0.15
-0.94%		15.80
-0.05
-0.32%		15.80
0
0%		15.75
-0.05
-0.32%		 　15.65
-0.1
-0.63%		15.70
0.05
0.32%		15.55
-0.15
-0.96%		15.70
0.15
0.96%		16.10
0.4
2.55%		 　16.50
0.4
2.48%		17.65
1.15
6.97%		17.35
-0.3
-1.7%		17.35
0
0%		17.50
0.15
0.86%		 16.17
12 月　　18.20
0.7
4%		18.15
-0.05
-0.27%		18.10
-0.05
-0.28%		18.00
-0.1
-0.55%		17.85
-0.15
-0.83%		 　17.80
-0.05
-0.28%		17.65
-0.15
-0.84%		17.75
0.1
0.57%		17.90
0.15
0.85%		17.80
-0.1
-0.56%		 　17.60
-0.2
-1.12%		17.70
0.1
0.57%		17.65
-0.05
-0.28%		17.75
0.1
0.57%		17.60
-0.15
-0.85%		17.80
0.2
1.14%		 17.85
0.05
0.28%		17.90
0.05
0.28%		17.80
-0.1
-0.56%		17.70
-0.1
-0.56%		17.55
-0.15
-0.85%		　　　17.81

說明:最高漲幅:6.97%最低跌幅:-7.75% 最高價:25.30最低價:15.50平均價:20.35,灰色底表示週末,漲125天(33.5)元,跌162天(-45.65)元,平盤22天
7%=1,6%=1,5%=3,4%=4,3%=10,2%=19,1%=55,0%=54,-0%=1,-1%=3,-2%=5,-3%=15,-4%=28,-5%=34,-6%=76,

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 9938 248500 107 5798023 23.50 23.50 23.10 23.45 0.05 0% 23.10 6 23.45 14 9.49
2012-01-03 9938 828410 281 19746021 23.20 24.45 23.15 24.45 1.00 4.26% 23.35 7 24.45 3 9.90
2012-01-04 9938 482154 248 11613830 24.10 24.20 23.90 24.20 0.25 -1.02% 24.00 5 24.20 22 9.80
2012-01-05 9938 676859 297 16408212 24.15 24.50 23.90 24.50 0.30 1.24% 24.20 13 24.50 28 9.92
2012-01-06 9938 907820 367 22359830 24.40 24.90 24.20 24.90 0.40 1.63% 24.65 1 24.90 52 10.08
2012-01-09 9938 762861 212 18870205 24.65 24.90 24.45 24.60 0.30 -1.2% 24.60 7 24.70 32 9.96
2012-01-10 9938 1555080 388 38264410 24.60 24.80 24.35 24.50 0.10 -0.41% 24.45 6 24.50 19 9.92
2012-01-11 9938 1882515 429 45737648 24.40 24.65 23.60 23.60 0.90 -3.67% 23.55 3 23.60 1 9.55
2012-01-12 9938 1353710 386 31333869 23.60 23.60 22.70 23.30 0.30 -1.27% 23.30 13 23.35 14 9.43
2012-01-13 9938 1158451 336 27190212 23.30 23.60 22.80 23.60 0.30 1.29% 22.95 10 23.60 18 9.55
2012-01-16 9938 301385 159 7049936 23.60 23.60 23.20 23.55 0.05 -0.21% 23.25 10 23.55 17 9.53
2012-01-17 9938 317670 137 7463824 23.50 23.60 23.35 23.60 0.05 0.21% 23.50 13 23.60 4 9.55
2012-01-18 9938 351537 173 8259006 23.45 23.70 23.35 23.35 0.25 -1.06% 23.35 23 23.40 1 9.45
2012-01-30 9938 1172452 288 28362128 23.80 24.40 23.50 24.40 1.05 4.5% 24.40 47 24.45 2 9.88
2012-01-31 9938 638973 333 15463438 24.40 24.40 24.05 24.30 0.10 -0.41% 24.20 5 24.30 43 9.84
2012-02-01 9938 497520 237 12023580 24.30 24.40 24.05 24.10 0.20 -0.82% 24.10 16 24.15 23 9.76
2012-02-02 9938 1449482 486 35361453 24.20 24.55 24.05 24.55 0.45 1.87% 24.30 5 24.55 34 9.94
2012-02-03 9938 677246 365 16422945 24.55 24.55 24.10 24.20 0.35 -1.43% 24.15 24 24.25 15 9.80
2012-02-04 9938 2382151 707 59187876 24.30 25.30 24.10 24.90 0.70 2.89% 24.85 1 24.90 4 10.08
2012-02-06 9938 612257 378 14968417 24.95 24.95 24.15 24.15 0.75 -3.01% 24.15 9 24.20 10 9.78
2012-02-07 9938 958896 268 23199130 23.85 24.35 23.80 24.35 0.20 0.83% 24.10 1 24.35 11 9.86
2012-02-08 9938 1414192 466 34387889 24.30 24.50 24.15 24.25 0.10 -0.41% 24.25 9 24.35 3 9.82
2012-02-09 9938 466041 247 11307187 24.45 24.45 24.15 24.15 0.10 -0.41% 24.15 2 24.30 18 9.78
2012-02-10 9938 434095 199 10508036 24.40 24.40 24.15 24.15 0.00 0% 24.15 25 24.25 5 9.78
2012-02-13 9938 1673840 567 41135444 24.15 24.90 24.05 24.35 0.20 0.83% 24.30 49 24.40 1 9.86
2012-02-14 9938 610117 348 14754058 24.45 24.50 24.00 24.00 0.35 -1.44% 23.95 3 24.00 12 9.72
2012-02-15 9938 504336 287 12151848 24.00 24.20 23.90 24.05 0.05 0.21% 24.05 8 24.10 123 9.74
2012-02-16 9938 979756 397 23622431 24.15 24.25 23.80 23.80 0.25 -1.04% 23.75 15 23.85 24 9.64
2012-02-17 9938 810531 519 19034516 23.90 24.20 23.10 23.40 0.40 -1.68% 23.40 4 23.45 28 9.47
2012-02-20 9938 745252 452 17432699 23.50 23.60 23.20 23.40 0.00 0% 23.35 3 23.40 14 9.47
2012-02-21 9938 432372 296 10138279 23.40 23.65 23.25 23.40 0.00 0% 23.40 74 23.45 4 9.47
2012-02-22 9938 625073 318 14617000 23.35 23.50 23.30 23.40 0.00 0% 23.35 17 23.40 3 9.47
2012-02-23 9938 668200 342 15737726 23.40 23.75 23.30 23.55 0.15 0.64% 23.55 4 23.60 12 9.53
2012-02-24 9938 335464 214 7860454 23.75 23.75 23.30 23.30 0.25 -1.06% 23.30 9 23.40 1 9.43
2012-02-29 9938 453614 235 10617266 23.35 23.55 23.35 23.35 0.05 0.21% 23.35 37 23.40 1 9.45
2012-03-01 9938 392384 196 9195082 23.50 23.55 23.35 23.40 0.05 0.21% 23.35 70 23.40 1 9.47
2012-03-02 9938 1825659 876 44065048 23.50 24.55 23.50 24.50 1.10 4.7% 24.40 8 24.50 18 9.92
2012-03-03 9938 1760938 756 43597549 24.50 25.10 24.30 24.90 0.40 1.63% 24.80 45 24.90 43 10.08
2012-03-05 9938 766864 372 18747486 24.90 24.90 24.10 24.10 0.80 -3.21% 24.10 32 24.25 2 9.76
2012-03-06 9938 817540 319 19614766 24.00 24.40 23.80 23.85 0.25 -1.04% 23.80 18 23.85 7 9.66
2012-03-07 9938 203210 160 4823749 23.30 24.00 23.30 23.75 0.10 -0.42% 23.75 5 23.80 13 9.62
2012-03-08 9938 303021 186 7267239 23.75 24.15 23.70 23.90 0.15 0.63% 23.90 20 24.00 23 9.68
2012-03-09 9938 327143 208 7828494 23.90 24.10 23.75 24.05 0.15 0.63% 24.00 6 24.05 8 9.74
2012-03-12 9938 274709 161 6539141 24.20 24.20 23.55 23.55 0.50 -2.08% 23.55 4 23.70 8 9.53
2012-03-13 9938 625536 287 14782539 23.85 23.85 23.50 23.75 0.20 0.85% 23.70 1 23.75 6 9.62
2012-03-14 9938 315292 221 7538829 23.85 24.10 23.75 23.75 0.00 0% 23.75 10 23.80 7 9.62
2012-03-15 9938 186766 111 4434522 23.60 23.85 23.60 23.70 0.05 -0.21% 23.70 6 23.80 3 9.60
2012-03-16 9938 668063 362 16135811 23.90 24.35 23.80 24.20 0.50 2.11% 24.20 17 24.25 11 9.80
2012-03-19 9938 779937 490 18969160 24.35 24.60 24.00 24.45 0.25 1.03% 24.45 8 24.50 66 9.90
2012-03-20 9938 3095359 1464 78672942 25.90 25.90 25.15 25.30 0.85 3.48% 25.30 9 25.35 41 10.24
2012-03-21 9938 827654 452 20536213 25.30 25.30 24.60 24.90 0.40 -1.58% 24.80 11 24.90 6 10.08
2012-03-22 9938 1007397 481 25027619 25.00 25.20 24.50 24.55 0.35 -1.41% 24.55 1 24.60 6 9.94
2012-03-23 9938 516343 245 12641599 24.55 24.60 24.30 24.50 0.05 -0.2% 24.50 4 24.55 29 9.92
2012-03-26 9938 385889 235 9381759 24.30 24.65 24.20 24.20 0.30 -1.22% 24.20 25 24.25 1 9.80
2012-03-27 9938 399265 227 9707717 24.20 24.50 24.20 24.25 0.05 0.21% 24.25 19 24.30 1 9.82
2012-03-28 9938 415783 235 9997626 24.40 24.45 23.85 23.85 0.40 -1.65% 23.85 14 23.90 10 9.66
2012-03-29 9938 1103337 464 25615501 23.70 23.70 22.30 23.00 0.85 -3.56% 23.00 3 23.05 10 9.31
2012-03-30 9938 490397 301 11299231 22.70 23.40 22.60 23.10 0.10 0.43% 23.10 23 23.30 1 11.61
2012-04-02 9938 204206 157 4675342 23.30 23.30 22.75 22.80 0.30 -1.3% 22.75 30 22.80 12 11.46
2012-04-03 9938 504455 245 11268390 22.30 23.00 22.10 22.20 0.60 -2.63% 22.15 10 22.25 13 11.16
2012-04-05 9938 593164 358 12676596 21.30 21.90 21.15 21.35 0.85 -3.83% 21.35 5 21.40 4 10.73
2012-04-06 9938 274476 189 5973722 21.65 22.00 21.40 21.80 0.45 2.11% 21.80 7 21.85 15 10.95
2012-04-09 9938 350721 276 7489509 21.50 21.60 21.25 21.25 0.55 -2.52% 21.25 19 21.30 1 10.68
2012-04-10 9938 191879 130 4128383 21.25 21.70 21.25 21.50 0.25 1.18% 21.50 2 21.55 1 10.80
2012-04-11 9938 338521 210 7363677 21.30 22.00 21.30 21.90 0.40 1.86% 21.85 4 21.90 5 11.01
2012-04-12 9938 310754 233 6760498 22.00 22.00 21.55 21.95 0.05 0.23% 21.80 18 21.95 15 11.03
2012-04-13 9938 518530 340 11451962 22.00 22.30 21.95 21.95 0.00 0% 21.95 9 22.05 5 11.03
2012-04-16 9938 210303 220 4575113 22.00 22.00 21.60 21.75 0.20 -0.91% 21.65 1 21.80 1 10.93
2012-04-17 9938 531331 390 11270861 21.75 21.75 21.00 21.00 0.75 -3.45% 21.00 50 21.05 1 10.55
2012-04-18 9938 242627 197 5144334 21.20 21.40 21.05 21.40 0.40 1.9% 21.40 1 21.45 11 10.75
2012-04-19 9938 412449 325 8684832 21.30 21.30 20.90 20.90 0.50 -2.34% 20.90 29 21.00 141 10.50
2012-04-20 9938 230782 173 4804328 20.75 21.15 20.60 20.85 0.05 -0.24% 20.80 5 20.85 1 10.48
2012-04-23 9938 124240 100 2570643 20.85 20.85 20.60 20.65 0.20 -0.96% 20.65 1 20.70 15 10.38
2012-04-24 9938 105210 108 2177622 20.50 20.85 20.50 20.70 0.05 0.24% 20.70 1 20.80 6 10.40
2012-04-25 9938 153542 149 3202356 20.90 21.05 20.60 20.85 0.15 0.72% 20.85 8 21.10 12 10.48
2012-04-26 9938 138045 101 2890553 20.90 21.15 20.80 21.00 0.15 0.72% 21.00 3 21.05 3 10.55
2012-04-27 9938 106040 84 2208728 21.00 21.00 20.70 20.80 0.20 -0.95% 20.75 4 20.80 8 10.45
2012-04-30 9938 170497 82 3544410 20.70 21.20 20.60 21.05 0.25 1.2% 20.90 6 21.05 2 10.58
2012-05-02 9938 299830 173 6438660 21.05 21.70 21.05 21.60 0.55 2.61% 21.60 14 21.65 1 12.20
2012-05-03 9938 222845 144 4834784 21.60 21.85 21.30 21.85 0.25 1.16% 21.75 2 21.85 6 12.34
2012-05-04 9938 2288104 917 53240131 23.35 23.35 22.65 23.10 1.25 5.72% 23.10 34 23.15 6 12.35
2012-05-07 9938 530430 279 12021065 22.70 23.05 22.40 22.60 0.50 -2.16% 22.60 8 22.65 1 12.09
2012-05-08 9938 216877 168 4955699 22.70 23.05 22.60 22.95 0.35 1.55% 22.90 7 22.95 11 12.27
2012-05-09 9938 250220 149 5686669 22.90 22.90 22.60 22.75 0.20 -0.87% 22.70 7 22.75 1 12.17
2012-05-10 9938 146551 83 3319446 22.50 22.75 22.50 22.65 0.10 -0.44% 22.65 3 22.70 4 12.11
2012-05-11 9938 676052 241 14931344 22.50 22.55 21.80 21.80 0.85 -3.75% 21.80 54 21.90 2 11.66
2012-05-14 9938 318805 156 6801804 21.65 21.75 21.25 21.30 0.50 -2.29% 21.30 2 21.40 4 11.39
2012-05-15 9938 242315 147 5055008 21.00 21.20 20.65 21.20 0.10 -0.47% 21.20 2 21.30 12 11.34
2012-05-16 9938 159301 98 3356749 21.20 21.30 20.90 20.90 0.30 -1.42% 20.90 1 21.00 6 11.18
2012-05-17 9938 210002 141 4451794 20.90 21.35 20.90 21.35 0.45 2.15% 21.30 3 21.35 6 11.42
2012-05-18 9938 220112 154 4593157 20.50 21.30 20.50 20.85 0.50 -2.34% 20.80 4 20.85 2 11.15
2012-05-21 9938 111115 92 2321789 20.95 21.05 20.70 20.70 0.15 -0.72% 20.70 10 20.75 1 11.07
2012-05-22 9938 127155 71 2650843 21.00 21.00 20.80 20.90 0.20 0.97% 20.85 21 20.90 10 11.18
2012-05-23 9938 224100 132 4631277 20.80 20.85 20.50 20.80 0.10 -0.48% 20.80 1 20.85 11 11.12
2012-05-24 9938 320801 182 6491667 20.85 20.85 20.00 20.15 0.65 -3.13% 20.10 6 20.15 20 10.78
2012-05-25 9938 286171 141 5714043 20.15 20.15 19.85 19.90 0.25 -1.24% 19.90 14 19.95 13 10.64
2012-05-28 9938 199250 87 3969559 19.80 20.00 19.80 20.00 0.10 0.5% 19.90 16 20.00 47 10.70
2012-05-29 9938 315380 174 6482142 20.00 20.80 20.00 20.70 0.70 3.5% 20.70 13 20.75 13 11.07
2012-05-30 9938 180406 171 3681010 20.80 20.80 20.25 20.50 0.20 -0.97% 20.40 2 20.50 10 10.96
2012-05-31 9938 362764 193 7278279 20.15 20.40 19.95 20.40 0.10 -0.49% 20.30 10 20.40 8 10.91
2012-06-01 9938 193602 127 3883290 20.20 20.40 19.90 19.90 0.50 -2.45% 19.90 10 20.00 8 10.64
2012-06-04 9938 298501 189 5742319 19.40 19.50 19.00 19.00 0.90 -4.52% 19.00 48 19.05 5 10.16
2012-06-05 9938 159432 123 3080140 19.05 19.50 19.05 19.25 0.25 1.32% 19.25 4 19.30 2 10.29
2012-06-06 9938 129557 97 2542566 19.50 19.75 19.45 19.65 0.40 2.08% 19.60 4 19.65 5 10.51
2012-06-07 9938 234045 81 4609678 19.80 19.90 19.60 19.75 0.10 0.51% 19.60 1 19.75 8 10.56
2012-06-08 9938 118787 94 2320438 19.65 19.75 19.40 19.50 0.25 -1.27% 19.45 7 19.50 6 10.43
2012-06-11 9938 115011 64 2257912 19.65 19.75 19.50 19.55 0.05 0.26% 19.55 6 19.70 2 10.45
2012-06-12 9938 93000 52 1803150 19.50 19.50 19.30 19.35 0.20 -1.02% 19.30 43 19.35 2 10.35
2012-06-13 9938 87507 73 1705130 19.55 19.60 19.40 19.50 0.15 0.78% 19.45 8 19.55 4 10.43
2012-06-14 9938 38015 34 742390 19.45 19.65 19.40 19.55 0.05 0.26% 19.55 8 19.60 1 10.45
2012-06-15 9938 125114 89 2454126 19.55 19.75 19.45 19.60 0.05 0.26% 19.55 8 19.60 1 10.48
2012-06-18 9938 335531 165 6628271 19.90 19.90 19.65 19.70 0.10 0.51% 19.70 5 19.80 1 10.53
2012-06-19 9938 44962 42 884404 19.70 19.80 19.60 19.60 0.10 -0.51% 19.65 1 19.70 13 10.48
2012-06-20 9938 190434 124 3807513 19.80 20.20 19.80 20.20 0.60 3.06% 20.15 3 20.20 11 10.80
2012-06-21 9938 232062 163 4749000 20.20 20.75 20.20 20.40 0.20 0.99% 20.30 10 20.40 2 10.91
2012-06-22 9938 191546 116 3837372 20.15 20.20 19.95 20.20 0.20 -0.98% 20.10 1 20.20 5 10.80
2012-06-25 9938 76598 85 1546372 20.20 20.30 20.05 20.20 0.00 0% 20.10 15 20.20 1 10.80
2012-06-26 9938 61125 80 1227216 20.10 20.15 20.00 20.10 0.10 -0.5% 20.00 7 20.10 13 10.75
2012-06-27 9938 153376 101 3091503 20.00 20.20 20.00 20.20 0.10 0.5% 20.10 1 20.25 9 10.80
2012-06-28 9938 250894 183 5121799 20.30 20.70 20.20 20.20 0.00 0% 20.20 10 20.40 12 10.80
2012-06-29 9938 188483 176 3797023 20.20 20.40 20.05 20.15 0.05 -0.25% 20.15 6 20.20 45 10.78
2012-07-02 9938 338438 148 6827751 20.40 20.45 20.10 20.10 0.05 -0.25% 20.10 3 20.25 3 10.75
2012-07-03 9938 500856 219 10062452 20.10 20.30 20.00 20.20 0.10 0.5% 20.15 2 20.20 11 10.80
2012-07-04 9938 297976 125 6040164 20.25 20.40 20.20 20.30 0.10 0.5% 20.30 1 20.35 9 10.86
2012-07-05 9938 977177 284 19853162 20.40 21.05 20.10 21.00 0.70 3.45% 20.95 5 21.00 21 11.23
2012-07-06 9938 1245428 436 26146869 20.70 21.40 20.70 20.90 0.10 -0.48% 20.90 15 20.95 3 11.18
2012-07-09 9938 329612 159 6802269 20.70 20.90 20.40 20.55 0.35 -1.67% 20.55 8 20.60 3 10.99
2012-07-10 9938 184527 97 3768647 20.55 20.75 20.25 20.30 0.25 -1.22% 20.25 17 20.30 59 10.86
2012-07-11 9938 162157 94 3281193 20.40 20.40 20.15 20.25 0.05 -0.25% 20.20 15 20.25 2 10.83
2012-07-12 9938 305914 137 6140719 20.20 20.25 19.90 20.10 0.15 -0.74% 20.05 3 20.10 6 10.75
2012-07-13 9938 298440 174 5898164 19.95 20.00 19.55 19.70 0.40 -1.99% 19.65 1 19.70 31 10.53
2012-07-16 9938 92252 49 1812163 19.90 19.90 19.50 19.60 0.10 -0.51% 19.60 2 19.65 7 10.48
2012-07-17 9938 141280 65 2768183 19.60 19.75 19.45 19.75 0.15 0.77% 19.65 5 19.75 15 10.56
2012-07-18 9938 71118 60 1392914 19.75 19.75 19.50 19.65 0.10 -0.51% 19.60 1 19.65 9 10.51
2012-07-19 9938 197599 119 3876554 19.75 19.80 19.55 19.55 0.10 -0.51% 19.55 2 19.60 2 10.45
2012-07-20 9938 63605 46 1247997 19.60 19.75 19.55 19.65 0.10 0.51% 19.60 2 19.65 4 10.51
2012-07-23 9938 125467 87 2432209 19.50 19.55 19.20 19.35 0.30 -1.53% 19.35 3 19.40 2 10.35
2012-07-24 9938 381366 201 7246804 19.10 19.20 18.80 19.00 0.35 -1.81% 18.95 4 19.00 36 10.16
2012-07-25 9938 462515 247 8738431 19.00 19.15 18.75 18.75 0.25 -1.32% 18.70 41 18.75 9 10.03
2012-07-26 9938 274921 123 5184153 18.80 19.00 18.80 18.95 0.20 1.07% 18.90 1 18.95 6 10.13
2012-07-27 9938 138265 93 2649859 19.00 19.25 19.00 19.20 0.25 1.32% 19.20 3 19.25 8 10.27
2012-07-30 9938 116002 75 2234988 19.20 19.40 19.15 19.15 0.05 -0.26% 19.15 3 19.25 1 10.24
2012-07-31 9938 154520 63 2974681 19.15 19.35 19.05 19.20 0.05 0.26% 19.15 8 19.20 1 10.27
2012-08-01 9938 219010 93 4237894 19.20 19.50 19.20 19.50 0.30 1.56% 19.45 6 19.50 7 10.43
2012-08-03 9938 178758 86 3456351 19.20 19.55 19.20 19.25 0.25 -1.28% 19.20 89 19.25 2 10.29
2012-08-06 9938 177485 111 3422162 19.50 19.50 19.20 19.25 0.00 0% 19.25 30 19.30 1 10.29
2012-08-07 9938 112750 70 2169349 19.25 19.30 19.20 19.25 0.00 0% 19.20 4 19.25 5 10.29
2012-08-08 9938 189512 74 3662229 19.25 19.35 19.25 19.25 0.00 0% 19.25 3 19.30 2 10.29
2012-08-09 9938 196540 125 3793412 19.15 19.40 19.15 19.30 0.05 0.26% 19.30 18 19.35 9 10.32
2012-08-10 9938 275971 139 5369182 19.35 19.60 19.30 19.50 0.20 1.04% 19.45 35 19.55 10 10.43
2012-08-13 9938 219142 88 4277215 19.55 19.65 19.45 19.50 0.00 0% 19.45 16 19.50 24 10.43
2012-08-14 9938 278659 130 5474000 19.50 19.80 19.45 19.65 0.15 0.77% 19.65 18 19.70 20 10.51
2012-08-15 9938 127757 82 2521575 19.70 19.85 19.60 19.85 0.20 1.02% 19.80 5 19.85 3 10.61
2012-08-16 9938 151565 90 3015140 19.95 19.95 19.85 19.90 0.05 0.25% 19.85 23 19.95 14 10.64
2012-08-17 9938 674695 332 13715639 19.95 20.60 19.95 20.50 0.60 3.02% 20.45 1 20.50 12 10.96
2012-08-20 9938 294669 143 5988446 20.50 20.50 20.20 20.25 0.25 -1.22% 20.25 6 20.35 2 10.83
2012-08-21 9938 278147 129 5656286 20.25 20.45 20.25 20.30 0.05 0.25% 20.30 6 20.35 7 10.86
2012-08-22 9938 294906 148 5987394 20.35 20.50 20.15 20.40 0.10 0.49% 20.35 5 20.40 5 10.91
2012-08-23 9938 332801 171 6829417 20.40 20.65 20.35 20.55 0.15 0.74% 20.50 27 20.55 4 10.99
2012-08-24 9938 325997 126 6716035 20.40 20.70 20.40 20.65 0.10 0.49% 20.60 16 20.65 11 11.04
2012-08-27 9938 439100 163 9006198 20.65 20.70 20.40 20.45 0.20 -0.97% 20.45 16 20.50 5 10.94
2012-08-28 9938 226420 111 4607617 20.45 20.50 20.25 20.35 0.10 -0.49% 20.30 5 20.40 16 10.88
2012-08-29 9938 434579 239 8791207 20.35 20.35 20.10 20.15 0.20 -0.98% 20.15 72 20.20 49 10.78
2012-08-30 9938 1136969 531 22839130 20.45 20.45 19.85 20.00 0.15 -0.74% 20.00 10 20.10 25 10.70
2012-08-31 9938 708274 381 13105443 18.40 18.70 18.20 18.45 0.00 -7.75% 18.45 3 18.50 28 13.57
2012-09-03 9938 298512 154 5577768 18.60 18.80 18.45 18.75 0.30 1.63% 18.75 1 18.80 14 13.79
2012-09-04 9938 562200 269 10823176 18.95 19.40 18.85 19.40 0.65 3.47% 19.35 22 19.40 1 14.26
2012-09-05 9938 324059 158 6275731 19.40 19.55 19.05 19.30 0.10 -0.52% 19.30 4 19.35 3 14.19
2012-09-06 9938 165546 105 3181200 19.30 19.35 19.15 19.15 0.15 -0.78% 19.15 10 19.30 11 14.08
2012-09-07 9938 244492 112 4690498 19.50 19.50 19.05 19.10 0.05 -0.26% 19.10 16 19.15 1 14.04
2012-09-10 9938 571250 221 10752560 19.05 19.10 18.60 18.80 0.30 -1.57% 18.75 13 18.80 9 13.82
2012-09-11 9938 162953 93 3068064 18.80 18.95 18.70 18.90 0.10 0.53% 18.90 10 18.95 1 13.90
2012-09-12 9938 196139 95 3734241 18.90 19.10 18.90 19.00 0.10 0.53% 18.95 13 19.05 1 13.97
2012-09-13 9938 314548 138 6028418 19.20 19.30 19.00 19.20 0.20 1.05% 19.20 33 19.25 5 14.12
2012-09-14 9938 429819 203 8363735 19.40 19.60 19.30 19.50 0.30 1.56% 19.40 23 19.50 40 14.34
2012-09-17 9938 292320 116 5705338 19.60 19.65 19.40 19.40 0.10 -0.51% 19.40 3 19.45 1 14.26
2012-09-18 9938 156442 98 3047021 19.30 19.55 19.30 19.40 0.00 0% 19.40 9 19.45 2 14.26
2012-09-19 9938 123863 96 2405153 19.40 19.50 19.30 19.45 0.05 0.26% 19.35 15 19.45 9 14.30
2012-09-20 9938 165758 77 3226502 19.50 19.55 19.40 19.40 0.05 -0.26% 19.40 43 19.50 30 14.26
2012-09-21 9938 104525 55 2031727 19.50 19.50 19.40 19.40 0.00 0% 19.40 2 19.45 18 14.26
2012-09-24 9938 375593 184 7378777 19.40 19.85 19.35 19.80 0.40 2.06% 19.75 2 19.80 9 14.56
2012-09-25 9938 346067 130 6785809 19.80 19.80 19.40 19.60 0.20 -1.01% 19.55 4 19.60 2 14.41
2012-09-26 9938 260773 83 5050946 19.50 19.60 19.20 19.25 0.35 -1.79% 19.25 16 19.30 28 14.15
2012-09-27 9938 123581 66 2400904 19.25 19.55 19.25 19.35 0.10 0.52% 19.30 27 19.40 14 14.23
2012-09-28 9938 102250 48 1986474 19.45 19.50 19.35 19.35 0.00 0% 19.35 8 19.45 22 14.23
2012-10-01 9938 275945 156 5389023 19.50 19.65 19.35 19.60 0.25 1.29% 19.55 1 19.60 66 14.41
2012-10-02 9938 444808 210 8809763 19.70 19.95 19.70 19.80 0.20 1.02% 19.75 4 19.80 28 14.56
2012-10-03 9938 435411 172 8664706 19.85 20.00 19.75 19.85 0.05 0.25% 19.80 10 19.85 7 14.60
2012-10-04 9938 190937 137 3741262 19.85 19.85 19.50 19.70 0.15 -0.76% 19.60 21 19.70 11 14.49
2012-10-05 9938 165515 121 3232791 19.80 19.80 19.45 19.50 0.20 -1.02% 19.50 7 19.65 11 14.34
2012-10-08 9938 391487 220 7439975 19.40 19.50 18.55 19.00 0.50 -2.56% 18.95 5 19.00 10 13.97
2012-10-09 9938 194785 111 3671371 18.80 18.95 18.80 18.80 0.20 -1.05% 18.80 22 18.90 1 13.82
2012-10-11 9938 298501 186 5533817 18.70 18.70 18.50 18.50 0.30 -1.6% 18.50 23 18.60 4 13.60
2012-10-12 9938 192715 141 3562408 18.40 18.65 18.40 18.45 0.05 -0.27% 18.45 14 18.50 1 13.57
2012-10-15 9938 329827 164 5943797 18.40 18.40 17.80 18.10 0.35 -1.9% 18.10 22 18.15 19 13.31
2012-10-16 9938 123250 77 2241847 18.20 18.30 18.10 18.25 0.15 0.83% 18.20 1 18.25 1 13.42
2012-10-17 9938 157673 100 2884012 18.35 18.45 18.20 18.30 0.05 0.27% 18.25 33 18.30 2 13.46
2012-10-18 9938 193664 252 3505689 18.30 18.30 18.05 18.10 0.20 -1.09% 18.05 28 18.10 5 13.31
2012-10-19 9938 247222 197 4456396 18.10 18.10 18.00 18.00 0.10 -0.55% 18.00 88 18.10 6 13.24
2012-10-22 9938 286136 207 5074162 17.80 17.90 17.60 17.70 0.30 -1.67% 17.70 6 17.80 44 13.01
2012-10-23 9938 302455 188 5306000 17.70 17.70 17.45 17.50 0.20 -1.13% 17.50 7 17.55 10 12.87
2012-10-24 9938 168390 157 2907362 17.50 17.50 17.15 17.25 0.25 -1.43% 17.25 8 17.30 10 12.68
2012-10-25 9938 433307 198 7391241 17.15 17.25 17.00 17.00 0.25 -1.45% 17.00 70 17.10 8 12.50
2012-10-26 9938 462942 279 7638746 16.80 17.00 16.15 16.15 0.85 -5% 16.15 4 16.25 2 11.88
2012-10-29 9938 493990 272 7780837 16.05 16.05 15.50 15.65 0.50 -3.1% 15.60 47 15.65 7 11.51
2012-10-30 9938 271397 194 4349699 15.65 16.15 15.65 16.15 0.50 3.19% 16.15 1 16.20 7 11.88
2012-10-31 9938 175420 144 2799870 16.20 16.20 15.80 15.95 0.20 -1.24% 15.95 11 16.00 13 11.73
2012-11-01 9938 248918 152 3962523 15.95 16.15 15.60 16.00 0.05 0.31% 16.00 15 16.05 2 12.12
2012-11-02 9938 243093 123 3922096 16.00 16.20 16.00 16.05 0.05 0.31% 16.05 24 16.10 15 12.16
2012-11-05 9938 327442 172 5137061 16.05 16.05 15.45 15.60 0.45 -2.8% 15.60 8 15.65 5 11.82
2012-11-06 9938 351328 182 5422010 15.70 15.80 15.25 15.50 0.10 -0.64% 15.50 50 15.55 2 11.74
2012-11-07 9938 312203 151 4881360 15.60 15.75 15.55 15.70 0.20 1.29% 15.70 3 15.75 1 11.89
2012-11-08 9938 103664 85 1617333 15.65 15.65 15.55 15.65 0.05 -0.32% 15.65 3 15.70 11 11.86
2012-11-09 9938 242529 161 3816814 15.55 15.95 15.45 15.95 0.30 1.92% 15.90 1 15.95 6 12.08
2012-11-12 9938 158113 130 2519758 15.95 16.00 15.75 16.00 0.05 0.31% 16.00 30 16.05 12 12.12
2012-11-13 9938 165010 120 2614655 16.00 16.05 15.70 15.85 0.15 -0.94% 15.85 3 15.90 3 12.01
2012-11-14 9938 125271 110 1981181 15.70 15.85 15.70 15.80 0.05 -0.32% 15.80 20 15.85 2 11.97
2012-11-15 9938 88852 85 1395354 15.60 15.80 15.60 15.80 0.00 0% 15.75 5 15.80 1 11.97
2012-11-16 9938 186479 119 2948063 15.65 16.00 15.65 15.75 0.05 -0.32% 15.75 1 15.80 3 11.93
2012-11-19 9938 309615 111 4855351 15.80 15.80 15.60 15.65 0.10 -0.63% 15.65 8 15.70 2 11.86
2012-11-20 9938 163594 88 2569968 15.80 15.80 15.65 15.70 0.05 0.32% 15.65 21 15.70 9 11.89
2012-11-21 9938 242874 115 3799837 15.70 15.80 15.55 15.55 0.15 -0.96% 15.55 11 15.60 24 11.78
2012-11-22 9938 177977 108 2790284 15.65 15.80 15.60 15.70 0.15 0.96% 15.65 58 15.70 1 11.89
2012-11-23 9938 384262 193 6139370 15.60 16.15 15.60 16.10 0.40 2.55% 16.10 3 16.15 13 12.20
2012-11-26 9938 334341 209 5462735 16.40 16.50 16.25 16.50 0.40 2.48% 16.45 51 16.50 12 12.50
2012-11-27 9938 1116262 560 19399251 16.55 17.65 16.55 17.65 1.15 6.97% 17.60 7 17.65 55 13.37
2012-11-28 9938 489400 320 8479081 17.60 17.60 17.15 17.35 0.30 -1.7% 17.35 3 17.40 44 13.14
2012-11-29 9938 393296 235 6832076 17.50 17.50 17.15 17.35 0.00 0% 17.35 2 17.45 5 13.14
2012-11-30 9938 458294 188 8029859 17.35 17.65 17.35 17.50 0.15 0.86% 17.50 38 17.55 5 13.26
2012-12-03 9938 882008 473 16004137 17.50 18.35 17.50 18.20 0.70 4% 18.15 149 18.20 29 13.79
2012-12-04 9938 383265 184 6908901 18.20 18.20 17.90 18.15 0.05 -0.27% 18.15 3 18.20 17 13.75
2012-12-05 9938 517833 249 9441167 18.20 18.50 18.00 18.10 0.05 -0.28% 18.10 16 18.20 8 13.71
2012-12-06 9938 339314 197 6133262 18.10 18.20 18.00 18.00 0.10 -0.55% 18.00 42 18.10 9 13.64
2012-12-07 9938 139948 110 2514708 18.10 18.10 17.85 17.85 0.15 -0.83% 17.85 6 17.90 2 13.52
2012-12-10 9938 188601 128 3375343 17.85 18.05 17.75 17.80 0.05 -0.28% 17.80 9 17.90 1 13.48
2012-12-11 9938 134897 94 2384177 17.80 17.80 17.60 17.65 0.15 -0.84% 17.65 11 17.75 5 13.37
2012-12-12 9938 142453 85 2527265 17.65 17.90 17.65 17.75 0.10 0.57% 17.70 5 17.75 1 13.45
2012-12-13 9938 232392 121 4154771 18.00 18.00 17.75 17.90 0.15 0.85% 17.85 17 17.90 4 13.56
2012-12-14 9938 200603 105 3573867 17.70 17.95 17.70 17.80 0.10 -0.56% 17.80 7 17.90 20 13.48
2012-12-17 9938 137900 72 2437987 17.85 17.85 17.60 17.60 0.20 -1.12% 17.60 24 17.75 8 13.33
2012-12-18 9938 197351 120 3491459 17.75 17.75 17.65 17.70 0.10 0.57% 17.65 14 17.70 44 13.41
2012-12-19 9938 263235 117 4659734 17.70 17.80 17.65 17.65 0.05 -0.28% 17.65 10 17.70 16 13.37
2012-12-20 9938 138942 90 2458562 17.60 17.80 17.60 17.75 0.10 0.57% 17.70 9 17.75 7 13.45
2012-12-21 9938 139608 94 2467728 17.70 17.80 17.60 17.60 0.15 -0.85% 17.60 13 17.70 1 13.33
2012-12-22 9938 87615 63 1549049 17.50 17.80 17.50 17.80 0.20 1.14% 17.65 13 17.80 20 13.48
2012-12-24 9938 137901 86 2462075 17.75 17.95 17.75 17.85 0.05 0.28% 17.80 17 17.85 3 13.52
2012-12-25 9938 172707 138 3077725 17.85 17.90 17.75 17.90 0.05 0.28% 17.85 2 17.90 41 13.56
2012-12-26 9938 208929 138 3724468 17.95 17.95 17.75 17.80 0.10 -0.56% 17.75 19 17.90 17 13.48
2012-12-27 9938 231821 107 4113831 17.85 17.85 17.65 17.70 0.10 -0.56% 17.65 14 17.70 2 13.41
2012-12-28 9938 276126 154 4868903 17.70 17.80 17.55 17.55 0.15 -0.85% 17.55 69 17.70 7 13.30