福懋(1434)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　27.70
0
0%		28.30
0.6
2.17%		28.35
0.05
0.18%		28.55
0.2
0.71%		28.30
-0.25
-0.88%		 　28.10
-0.2
-0.71%		28.45
0.35
1.25%		28.45
0
0%		28.30
-0.15
-0.53%		27.80
-0.5
-1.77%		 　27.10
-0.7
-2.52%		27.10
0
0%		27.25
0.15
0.55%		 　　　　　　　　　　28.10
0.85
3.12%		28.40
0.3
1.07%		27.98
2 月28.20
-0.2
-0.7%		28.25
0.05
0.18%		28.45
0.2
0.71%		28.20
-0.25
-0.88%		 28.20
0
0%		28.25
0.05
0.18%		28.40
0.15
0.53%		28.50
0.1
0.35%		28.50
0
0%		 　28.60
0.1
0.35%		28.60
0
0%		29.80
1.2
4.2%		29.55
-0.25
-0.84%		29.35
-0.2
-0.68%		 　29.25
-0.1
-0.34%		29.20
-0.05
-0.17%		29.20
0
0%		28.80
-0.4
-1.37%		28.95
0.15
0.52%		 　　　29.45
0.5
1.73%		 28.86
3 月29.55
0.1
0.34%		29.50
-0.05
-0.17%		29.25
-0.25
-0.85%		 29.50
0.25
0.85%		29.30
-0.2
-0.68%		29.00
-0.3
-1.02%		29.20
0.2
0.69%		29.35
0.15
0.51%		 　29.05
-0.3
-1.02%		29.75
0.7
2.41%		29.80
0.05
0.17%		29.15
-0.65
-2.18%		28.90
-0.25
-0.86%		 　29.00
0.1
0.35%		29.00
0
0%		29.20
0.2
0.69%		29.25
0.05
0.17%		29.45
0.2
0.68%		 　28.75
-0.7
-2.38%		29.05
0.3
1.04%		28.95
-0.1
-0.34%		28.60
-0.35
-1.21%		28.60
0
0%		 29.13
4 月　28.10
-0.5
-1.75%		28.15
0.05
0.18%		 27.20
-0.95
-3.37%		27.15
-0.05
-0.18%		 　27.05
-0.1
-0.37%		27.35
0.3
1.11%		27.05
-0.3
-1.1%		26.95
-0.1
-0.37%		27.15
0.2
0.74%		 　27.15
0
0%		27.00
-0.15
-0.55%		27.40
0.4
1.48%		27.60
0.2
0.73%		27.30
-0.3
-1.09%		 　27.60
0.3
1.1%		27.40
-0.2
-0.72%		27.45
0.05
0.18%		27.45
0
0%		27.45
0
0%		 　27.60
0.15
0.55%		 27.39
5 月　28.00
0.4
1.45%		28.20
0.2
0.71%		28.20
0
0%		 　27.85
-0.35
-1.24%		27.60
-0.25
-0.9%		27.25
-0.35
-1.27%		27.55
0.3
1.1%		27.30
-0.25
-0.91%		 　27.20
-0.1
-0.37%		27.20
0
0%		26.70
-0.5
-1.84%		27.05
0.35
1.31%		26.85
-0.2
-0.74%		 　27.40
0.55
2.05%		27.20
-0.2
-0.73%		26.70
-0.5
-1.84%		26.85
0.15
0.56%		26.50
-0.35
-1.3%		 　26.55
0.05
0.19%		27.05
0.5
1.88%		26.70
-0.35
-1.29%		27.30
0.6
2.25%		27.24
6 月26.80
-0.5
-1.83%		 　26.25
-0.55
-2.05%		26.50
0.25
0.95%		26.80
0.3
1.13%		26.90
0.1
0.37%		26.65
-0.25
-0.93%		 　26.95
0.3
1.13%		26.45
-0.5
-1.86%		26.15
-0.3
-1.13%		26.10
-0.05
-0.19%		25.45
-0.65
-2.49%		 　25.60
0.15
0.59%		25.50
-0.1
-0.39%		26.05
0.55
2.16%		26.15
0.1
0.38%		25.70
-0.45
-1.72%		 　25.35
-0.35
-1.36%		25.75
0.4
1.58%		26.00
0.25
0.97%		26.15
0.15
0.58%		26.80
0.65
2.49%		 26.2
7 月　26.55
-0.25
-0.93%		27.00
0.45
1.69%		26.90
-0.1
-0.37%		27.00
0.1
0.37%		27.05
0.05
0.19%		 　27.00
-0.05
-0.18%		26.90
-0.1
-0.37%		26.85
-0.05
-0.19%		26.85
0
0%		27.00
0.15
0.56%		 　27.35
0.35
1.3%		27.55
0.2
0.73%		27.20
-0.35
-1.27%		27.10
-0.1
-0.37%		26.85
-0.25
-0.92%		 　26.50
-0.35
-1.3%		26.45
-0.05
-0.19%		26.10
-0.35
-1.32%		25.15
-0.95
-3.64%		25.70
0.55
2.19%		 　26.00
0.3
1.17%		26.20
0.2
0.77%		26.7
8 月26.20
0
0%		 26.20
0
0%		 　26.35
0.15
0.57%		26.80
0.45
1.71%		27.10
0.3
1.12%		27.90
0.8
2.95%		27.90
0
0%		 　27.60
-0.3
-1.08%		27.85
0.25
0.91%		27.95
0.1
0.36%		27.95
0
0%		27.60
-0.35
-1.25%		 　27.60
0
0%		28.10
0.5
1.81%		28.10
0
0%		28.00
-0.1
-0.36%		27.85
-0.15
-0.54%		 　27.50
-0.35
-1.26%		27.45
-0.05
-0.18%		27.70
0.25
0.91%		27.15
-0.55
-1.99%		27.30
0.15
0.55%		27.39
9 月 　27.20
-0.1
-0.37%		27.10
-0.1
-0.37%		26.70
-0.4
-1.48%		26.95
0.25
0.94%		27.30
0.35
1.3%		 　27.35
0.05
0.18%		27.25
-0.1
-0.37%		27.65
0.4
1.47%		27.65
0
0%		28.10
0.45
1.63%		 　28.10
0
0%		28.10
0
0%		28.10
0
0%		28.00
-0.1
-0.36%		28.25
0.25
0.89%		 　27.95
-0.3
-1.06%		28.10
0.15
0.54%		28.05
-0.05
-0.18%		28.05
0
0%		28.10
0.05
0.18%		 27.73
10 月28.00
-0.1
-0.36%		28.00
0
0%		27.70
-0.3
-1.07%		28.05
0.35
1.26%		28.05
0
0%		 　28.05
0
0%		28.00
-0.05
-0.18%		 27.80
-0.2
-0.71%		27.70
-0.1
-0.36%		 　27.50
-0.2
-0.72%		27.40
-0.1
-0.36%		27.45
0.05
0.18%		27.45
0
0%		28.00
0.55
2%		 　27.60
-0.4
-1.43%		27.60
0
0%		26.75
-0.85
-3.08%		26.45
-0.3
-1.12%		25.95
-0.5
-1.89%		 　25.55
-0.4
-1.54%		25.90
0.35
1.37%		25.75
-0.15
-0.58%		27.3
11 月25.90
0.15
0.58%		25.80
-0.1
-0.39%		 　26.35
0.55
2.13%		26.75
0.4
1.52%		26.70
-0.05
-0.19%		26.20
-0.5
-1.87%		26.55
0.35
1.34%		 　27.00
0.45
1.69%		26.40
-0.6
-2.22%		26.65
0.25
0.95%		27.10
0.45
1.69%		26.90
-0.2
-0.74%		 　27.15
0.25
0.93%		27.00
-0.15
-0.55%		27.00
0
0%		27.00
0
0%		27.20
0.2
0.74%		 　27.20
0
0%		27.50
0.3
1.1%		27.40
-0.1
-0.36%		27.40
0
0%		27.50
0.1
0.36%		 26.88
12 月　　27.45
-0.05
-0.18%		27.45
0
0%		27.35
-0.1
-0.36%		27.30
-0.05
-0.18%		27.20
-0.1
-0.37%		 　27.20
0
0%		27.20
0
0%		27.05
-0.15
-0.55%		27.20
0.15
0.55%		27.20
0
0%		 　27.85
0.65
2.39%		28.00
0.15
0.54%		28.10
0.1
0.36%		27.95
-0.15
-0.53%		27.05
-0.9
-3.22%		27.30
0.25
0.92%		 27.95
0.65
2.38%		28.00
0.05
0.18%		28.00
0
0%		28.00
0
0%		28.00
0
0%		　　　27.58

說明:最高漲幅:4.2%最低跌幅:-3.64% 最高價:29.80最低價:25.15平均價:27.52,灰色底表示週末,漲126天(36.55)元,跌133天(-37.35)元,平盤50天
4%=1,3%=3,2%=27,1%=66,0%=79,-0%=1,-1%=6,-2%=20,-3%=43,-4%=63,

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 1434 129522 105 3599605 28.00 28.00 27.70 27.70 0.35 0% 27.70 8 27.75 21 20.52
2012-01-03 1434 983864 579 27839416 28.00 28.40 27.90 28.30 0.60 2.17% 28.25 1 28.30 25 20.96
2012-01-04 1434 1570525 627 44444352 28.35 28.40 28.15 28.35 0.05 0.18% 28.30 5 28.35 4 21.00
2012-01-05 1434 1778664 701 50732333 28.35 28.70 28.15 28.55 0.20 0.71% 28.55 19 28.60 8 21.15
2012-01-06 1434 1177116 590 33065507 28.35 28.50 27.85 28.30 0.25 -0.88% 28.10 10 28.30 38 20.96
2012-01-09 1434 575337 287 16098048 28.30 28.30 27.80 28.10 0.20 -0.71% 27.95 2 28.10 4 20.81
2012-01-10 1434 1353754 933 38366271 28.00 28.45 28.00 28.45 0.35 1.25% 28.40 10 28.45 119 21.07
2012-01-11 1434 622627 388 17663885 28.45 28.50 28.20 28.45 0.00 0% 28.40 25 28.45 28 21.07
2012-01-12 1434 862100 526 24224674 28.40 28.40 27.90 28.30 0.15 -0.53% 28.25 7 28.35 44 20.96
2012-01-13 1434 1524303 754 42709006 28.30 28.40 27.75 27.80 0.50 -1.77% 27.75 33 27.80 15 20.59
2012-01-16 1434 1385092 780 37766088 27.90 28.00 27.00 27.10 0.70 -2.52% 27.10 70 27.25 7 20.07
2012-01-17 1434 1035111 597 28145804 27.10 27.40 27.10 27.10 0.00 0% 27.10 39 27.30 1 20.07
2012-01-18 1434 1856575 1010 50377580 27.15 27.35 26.90 27.25 0.15 0.55% 27.10 86 27.25 19 20.19
2012-01-30 1434 1597875 997 44869595 27.70 28.30 27.60 28.10 0.85 3.12% 28.10 28 28.15 1 20.81
2012-01-31 1434 1365417 929 38372225 28.05 28.40 27.85 28.40 0.30 1.07% 28.10 8 28.40 81 21.04
2012-02-01 1434 681695 479 19192475 28.30 28.35 28.00 28.20 0.20 -0.7% 28.05 12 28.20 50 20.89
2012-02-02 1434 702089 366 19802347 28.30 28.40 28.05 28.25 0.05 0.18% 28.20 18 28.25 23 20.93
2012-02-03 1434 989705 633 27991745 28.05 28.45 28.05 28.45 0.20 0.71% 28.35 1 28.45 15 21.07
2012-02-04 1434 464375 285 13170416 28.40 28.55 28.20 28.20 0.25 -0.88% 28.20 16 28.25 45 20.89
2012-02-06 1434 867056 514 24335027 28.20 28.30 27.80 28.20 0.00 0% 28.15 3 28.20 1 20.89
2012-02-07 1434 457510 311 12914280 28.20 28.30 28.05 28.25 0.05 0.18% 28.20 19 28.25 36 20.93
2012-02-08 1434 2471323 752 69848035 28.30 28.40 28.20 28.40 0.15 0.53% 28.40 18 28.45 67 21.04
2012-02-09 1434 1255050 680 35552661 28.30 28.50 28.15 28.50 0.10 0.35% 28.40 2 28.50 42 21.11
2012-02-10 1434 890384 651 25332833 28.50 28.55 28.30 28.50 0.00 0% 28.45 86 28.50 58 21.11
2012-02-13 1434 986082 615 28113833 28.40 28.70 28.30 28.60 0.10 0.35% 28.55 24 28.60 46 21.19
2012-02-14 1434 573700 317 16411464 28.75 28.80 28.40 28.60 0.00 0% 28.60 66 28.70 27 21.19
2012-02-15 1434 3565416 1535 105162048 28.75 29.90 28.70 29.80 1.20 4.2% 29.80 42 29.85 155 22.07
2012-02-16 1434 2473675 964 73076705 29.80 29.80 29.30 29.55 0.25 -0.84% 29.55 14 29.60 27 21.89
2012-02-17 1434 1813388 1085 53031472 29.50 29.65 28.80 29.35 0.20 -0.68% 29.25 11 29.35 19 21.74
2012-02-20 1434 1088056 490 31835325 29.50 29.50 28.95 29.25 0.10 -0.34% 29.25 1 29.30 2 21.67
2012-02-21 1434 2317643 1076 67519972 29.50 29.50 28.95 29.20 0.05 -0.17% 29.20 10 29.25 112 21.63
2012-02-22 1434 2057953 1009 59954175 29.10 29.35 29.00 29.20 0.00 0% 29.15 7 29.20 112 21.63
2012-02-23 1434 1567442 1076 45406080 29.20 29.20 28.80 28.80 0.40 -1.37% 28.80 53 28.85 5 21.33
2012-02-24 1434 1264166 777 36396078 29.10 29.10 28.55 28.95 0.15 0.52% 28.80 13 28.95 8 21.44
2012-02-29 1434 2426030 1561 70849070 29.10 29.45 29.00 29.45 0.50 1.73% 29.40 9 29.45 3 21.81
2012-03-01 1434 1369164 584 40438934 29.65 29.70 29.30 29.55 0.10 0.34% 29.50 11 29.55 30 21.89
2012-03-02 1434 903641 692 26626305 29.50 29.55 29.30 29.50 0.05 -0.17% 29.45 10 29.50 243 21.85
2012-03-03 1434 521220 393 15331187 29.40 29.50 29.15 29.25 0.25 -0.85% 29.25 9 29.45 5 21.67
2012-03-05 1434 1239623 871 36294662 29.25 29.50 29.05 29.50 0.25 0.85% 29.45 11 29.50 11 21.85
2012-03-06 1434 1031362 745 30217766 29.20 29.55 29.10 29.30 0.20 -0.68% 29.20 2 29.30 15 21.70
2012-03-07 1434 808935 523 23484715 28.65 29.25 28.65 29.00 0.30 -1.02% 29.00 3 29.05 12 21.48
2012-03-08 1434 731964 509 21225043 29.00 29.30 28.75 29.20 0.20 0.69% 29.15 18 29.20 2 21.63
2012-03-09 1434 665274 473 19316949 29.20 29.35 28.85 29.35 0.15 0.51% 29.30 22 29.35 36 21.74
2012-03-12 1434 870725 665 25288546 29.15 29.25 28.85 29.05 0.30 -1.02% 28.90 58 29.05 13 21.52
2012-03-13 1434 2331691 1360 69076746 29.05 29.90 29.05 29.75 0.70 2.41% 29.70 20 29.75 2 22.04
2012-03-14 1434 2403531 1251 71904833 29.90 30.15 29.75 29.80 0.05 0.17% 29.75 14 29.80 2 22.07
2012-03-15 1434 1303675 618 38323188 29.80 29.80 29.15 29.15 0.65 -2.18% 29.10 76 29.15 21 21.59
2012-03-16 1434 926615 408 26932317 29.15 29.35 28.90 28.90 0.25 -0.86% 28.90 49 29.00 4 21.41
2012-03-19 1434 766379 487 22316394 29.05 29.30 28.95 29.00 0.10 0.35% 29.00 15 29.15 12 21.48
2012-03-20 1434 507902 262 14740108 29.00 29.30 28.95 29.00 0.00 0% 29.00 134 29.05 7 21.48
2012-03-21 1434 839201 465 24331436 28.80 29.20 28.80 29.20 0.20 0.69% 29.05 12 29.20 29 21.63
2012-03-22 1434 519002 336 15162400 29.00 29.35 29.00 29.25 0.05 0.17% 29.25 8 29.30 34 21.67
2012-03-23 1434 1051508 354 30964805 29.35 29.55 29.25 29.45 0.20 0.68% 29.45 19 29.50 12 21.81
2012-03-26 1434 1221176 818 35185430 29.30 29.30 28.70 28.75 0.70 -2.38% 28.70 15 28.75 17 21.30
2012-03-27 1434 450639 263 12998213 28.95 29.05 28.70 29.05 0.30 1.04% 28.85 15 29.05 24 21.52
2012-03-28 1434 511303 314 14732651 28.80 29.00 28.70 28.95 0.10 -0.34% 28.90 2 28.95 8 21.44
2012-03-29 1434 952678 506 27153519 28.70 28.80 28.20 28.60 0.35 -1.21% 28.60 12 28.70 24 23.25
2012-03-30 1434 855941 379 24249817 28.25 28.60 28.00 28.60 0.00 0% 28.30 2 28.60 27 23.25
2012-04-02 1434 1011016 636 28180442 28.25 28.25 27.60 28.10 0.50 -1.75% 28.00 4 28.10 45 22.85
2012-04-03 1434 1502628 990 41824784 28.15 28.20 27.60 28.15 0.05 0.18% 28.10 20 28.15 60 22.89
2012-04-05 1434 1447073 729 39481286 27.60 27.70 27.05 27.20 0.95 -3.37% 27.20 54 27.30 2 22.11
2012-04-06 1434 1109636 767 30089949 27.30 27.30 27.00 27.15 0.05 -0.18% 27.15 5 27.20 1 22.07
2012-04-09 1434 1185979 613 32016076 26.60 27.30 26.60 27.05 0.10 -0.37% 27.00 22 27.05 16 21.99
2012-04-10 1434 511425 369 13973430 27.20 27.45 27.10 27.35 0.30 1.11% 27.25 22 27.35 20 22.24
2012-04-11 1434 871396 537 23647194 27.30 27.30 26.90 27.05 0.30 -1.1% 27.00 52 27.05 4 21.99
2012-04-12 1434 1067063 710 28642501 27.05 27.05 26.70 26.95 0.10 -0.37% 26.90 12 26.95 3 21.91
2012-04-13 1434 972697 501 26383055 27.15 27.30 26.95 27.15 0.20 0.74% 27.10 10 27.15 2 22.07
2012-04-16 1434 801888 570 21782656 27.05 27.30 26.90 27.15 0.00 0% 27.15 65 27.20 63 22.07
2012-04-17 1434 846335 571 22859108 27.15 27.15 26.85 27.00 0.15 -0.55% 27.00 164 27.05 72 21.95
2012-04-18 1434 720025 438 19558727 27.10 27.40 27.00 27.40 0.40 1.48% 27.40 1 27.45 26 22.28
2012-04-19 1434 816020 351 22373299 27.35 27.65 27.00 27.60 0.20 0.73% 27.60 6 27.65 31 22.44
2012-04-20 1434 778555 409 21165297 27.60 27.60 27.00 27.30 0.30 -1.09% 27.25 15 27.30 10 22.20
2012-04-23 1434 1185769 483 32252057 26.80 27.60 26.80 27.60 0.30 1.1% 27.25 20 27.60 65 22.44
2012-04-24 1434 290319 157 7936790 27.40 27.50 27.15 27.40 0.20 -0.72% 27.25 26 27.40 37 22.28
2012-04-25 1434 400639 250 10958406 27.50 27.50 27.20 27.45 0.05 0.18% 27.35 2 27.45 43 22.32
2012-04-26 1434 566467 337 15498394 27.45 27.45 27.20 27.45 0.00 0% 27.25 3 27.45 40 22.32
2012-04-27 1434 823384 515 22612596 27.50 27.60 27.20 27.45 0.00 0% 27.40 3 27.45 1 22.32
2012-04-30 1434 338568 235 9323884 27.45 27.65 27.25 27.60 0.15 0.55% 27.55 2 27.60 6 22.44
2012-05-02 1434 824444 571 22926332 27.60 28.00 27.60 28.00 0.40 1.45% 27.95 20 28.00 9 26.17
2012-05-03 1434 258388 197 7248898 28.15 28.20 27.75 28.20 0.20 0.71% 28.10 6 28.20 49 26.36
2012-05-04 1434 683801 323 19253363 28.20 28.30 27.90 28.20 0.00 0% 28.15 34 28.20 20 26.36
2012-05-07 1434 1631505 960 45030108 27.75 28.10 27.15 27.85 0.35 -1.24% 27.85 7 27.95 27 26.03
2012-05-08 1434 557654 386 15355171 27.90 27.90 27.40 27.60 0.25 -0.9% 27.50 3 27.60 9 25.79
2012-05-09 1434 889295 641 24195588 27.30 27.50 27.10 27.25 0.35 -1.27% 27.25 13 27.30 28 25.47
2012-05-10 1434 473295 351 12959681 27.25 27.55 27.25 27.55 0.30 1.1% 27.40 4 27.55 32 25.75
2012-05-11 1434 704882 481 19119491 27.25 27.30 27.00 27.30 0.25 -0.91% 27.20 12 27.30 26 25.51
2012-05-14 1434 359709 244 9748410 27.25 27.25 27.00 27.20 0.10 -0.37% 27.10 12 27.20 4 25.42
2012-05-15 1434 495744 365 13441485 26.90 27.25 26.85 27.20 0.00 0% 27.10 40 27.20 23 25.42
2012-05-16 1434 1074009 756 28772438 27.20 27.20 26.50 26.70 0.50 -1.84% 26.60 7 26.70 46 24.95
2012-05-17 1434 720114 503 19372833 26.85 27.05 26.70 27.05 0.35 1.31% 26.90 104 27.05 27 25.28
2012-05-18 1434 1152606 821 30658447 26.55 26.85 26.35 26.85 0.20 -0.74% 26.80 19 26.85 27 25.09
2012-05-21 1434 1283262 755 34668989 26.85 27.40 26.65 27.40 0.55 2.05% 27.30 6 27.40 27 25.61
2012-05-22 1434 853354 647 23085522 27.30 27.30 26.90 27.20 0.20 -0.73% 27.05 24 27.20 5 25.42
2012-05-23 1434 744905 566 19969661 26.90 26.95 26.70 26.70 0.50 -1.84% 26.70 110 26.75 3 24.95
2012-05-24 1434 552268 368 14743081 26.70 26.85 26.55 26.85 0.15 0.56% 26.70 21 26.85 30 25.09
2012-05-25 1434 789912 484 20825724 26.85 26.90 26.15 26.50 0.35 -1.3% 26.40 3 26.55 49 24.77
2012-05-28 1434 296343 159 7825904 26.40 26.55 26.25 26.55 0.05 0.19% 26.40 2 26.55 13 24.81
2012-05-29 1434 480126 279 12896552 26.55 27.15 26.50 27.05 0.50 1.88% 27.05 33 27.10 38 25.28
2012-05-30 1434 1820188 1251 48876581 26.80 27.40 26.40 26.70 0.35 -1.29% 26.70 15 26.75 35 24.95
2012-05-31 1434 1288468 657 34690537 26.50 27.30 26.30 27.30 0.60 2.25% 27.15 23 27.30 39 25.51
2012-06-01 1434 601819 447 16107946 26.70 27.00 26.65 26.80 0.50 -1.83% 26.80 17 26.85 6 25.05
2012-06-04 1434 1083534 611 28702235 26.20 26.80 26.20 26.25 0.55 -2.05% 26.25 170 26.30 2 24.53
2012-06-05 1434 1277258 600 33781737 26.70 26.70 26.30 26.50 0.25 0.95% 26.50 3 26.55 54 24.77
2012-06-06 1434 987042 756 26317022 26.40 26.85 26.40 26.80 0.30 1.13% 26.70 2 26.80 78 25.05
2012-06-07 1434 287534 204 7703807 27.00 27.00 26.55 26.90 0.10 0.37% 26.70 30 26.90 7 25.14
2012-06-08 1434 735375 454 19442871 26.50 26.65 26.30 26.65 0.25 -0.93% 26.55 3 26.65 4 24.91
2012-06-11 1434 788384 472 21180539 26.60 27.00 26.60 26.95 0.30 1.13% 26.85 1 26.95 26 25.19
2012-06-12 1434 1614000 832 42531700 26.45 26.65 26.20 26.45 0.50 -1.86% 26.25 12 26.45 1 24.72
2012-06-13 1434 1499059 1003 39186834 26.45 26.45 26.00 26.15 0.30 -1.13% 26.15 13 26.20 21 24.44
2012-06-14 1434 1306661 746 33941697 26.20 26.40 25.75 26.10 0.05 -0.19% 25.95 2 26.10 122 24.39
2012-06-15 1434 2699715 1051 69422288 26.10 26.20 25.45 25.45 0.65 -2.49% 25.40 80 25.45 74 23.79
2012-06-18 1434 1558630 1018 39947422 25.90 26.00 25.45 25.60 0.15 0.59% 25.55 37 25.60 50 23.93
2012-06-19 1434 1767655 1219 44787797 25.60 25.70 25.00 25.50 0.10 -0.39% 25.45 2 25.50 19 23.83
2012-06-20 1434 1424432 810 36571032 25.60 26.05 25.30 26.05 0.55 2.16% 26.00 1 26.05 74 24.35
2012-06-21 1434 732275 527 18927750 26.00 26.15 25.65 26.15 0.10 0.38% 26.10 4 26.15 11 24.44
2012-06-22 1434 926290 677 23966281 26.00 26.15 25.70 25.70 0.45 -1.72% 25.70 25 25.75 2 24.02
2012-06-25 1434 1290169 866 32632013 25.80 25.80 25.10 25.35 0.35 -1.36% 25.35 32 25.40 2 23.69
2012-06-26 1434 754582 425 19351284 25.35 25.80 25.20 25.75 0.40 1.58% 25.75 73 25.80 20 24.07
2012-06-27 1434 810223 481 20989657 25.95 26.05 25.55 26.00 0.25 0.97% 25.95 112 26.00 88 24.30
2012-06-28 1434 1380622 519 35997772 26.20 26.30 25.60 26.15 0.15 0.58% 26.15 94 26.20 23 24.44
2012-06-29 1434 1368525 739 36402939 26.00 26.80 26.00 26.80 0.65 2.49% 26.75 28 26.80 38 25.05
2012-07-02 1434 639181 368 17000062 26.80 26.80 26.30 26.55 0.25 -0.93% 26.50 9 26.55 1 24.81
2012-07-03 1434 461596 344 12396431 26.55 27.00 26.40 27.00 0.45 1.69% 26.90 1 27.00 81 25.23
2012-07-04 1434 601909 391 16171412 27.30 27.35 26.70 26.90 0.10 -0.37% 26.80 1 26.90 35 25.14
2012-07-05 1434 354062 201 9515856 26.70 27.00 26.70 27.00 0.10 0.37% 26.80 2 27.00 66 25.23
2012-07-06 1434 566043 311 15285703 26.95 27.05 26.90 27.05 0.05 0.19% 26.95 24 27.05 19 25.28
2012-07-09 1434 471999 344 12695423 26.60 27.00 26.60 27.00 0.05 -0.18% 26.90 3 27.00 145 25.23
2012-07-10 1434 392553 285 10528638 26.80 27.00 26.60 26.90 0.10 -0.37% 26.80 16 26.90 23 25.14
2012-07-11 1434 861367 341 23219581 26.90 27.05 26.65 26.85 0.05 -0.19% 26.85 6 26.90 11 25.09
2012-07-12 1434 1071138 699 28547881 26.75 26.90 26.45 26.85 0.00 0% 26.80 75 26.85 24 25.09
2012-07-13 1434 900999 513 24313720 26.70 27.05 26.70 27.00 0.15 0.56% 26.95 18 27.00 62 25.23
2012-07-16 1434 709755 352 19290106 27.00 27.35 27.00 27.35 0.35 1.3% 27.15 10 27.35 19 25.56
2012-07-17 1434 1502852 688 41230642 27.30 27.55 27.00 27.55 0.20 0.73% 27.45 28 27.55 55 25.75
2012-07-18 1434 1543214 785 42295118 27.40 27.55 27.15 27.20 0.35 -1.27% 27.15 78 27.20 26 25.42
2012-07-19 1434 850918 636 23038776 27.15 27.30 26.85 27.10 0.10 -0.37% 27.00 1 27.10 6 25.33
2012-07-20 1434 588956 375 15819820 26.90 27.10 26.75 26.85 0.25 -0.92% 26.85 34 26.95 3 25.09
2012-07-23 1434 1448870 925 37937854 26.40 26.50 26.00 26.50 0.35 -1.3% 26.35 33 26.50 18 24.77
2012-07-24 1434 803877 449 21157263 26.25 26.45 26.10 26.45 0.05 -0.19% 26.30 76 26.45 29 24.72
2012-07-25 1434 1571531 808 41181658 26.15 26.45 26.00 26.10 0.35 -1.32% 26.10 31 26.15 2 24.39
2012-07-26 1434 1294428 663 32587182 25.10 25.30 25.00 25.15 0.00 -3.64% 25.15 46 25.20 5 23.50
2012-07-27 1434 524446 325 13427065 25.50 25.70 25.30 25.70 0.55 2.19% 25.55 2 25.70 92 24.02
2012-07-30 1434 449764 282 11646014 25.85 26.00 25.65 26.00 0.30 1.17% 25.75 6 26.00 21 24.30
2012-07-31 1434 554471 360 14465338 25.85 26.20 25.80 26.20 0.20 0.77% 26.00 2 26.20 35 24.49
2012-08-01 1434 311400 235 8112629 26.10 26.25 25.80 26.20 0.00 0% 26.10 5 26.20 62 24.49
2012-08-03 1434 470357 248 12293400 26.20 26.20 25.90 26.20 0.00 0% 26.00 2 26.20 79 24.49
2012-08-06 1434 754595 433 19854187 26.20 26.50 26.20 26.35 0.15 0.57% 26.35 51 26.40 53 24.63
2012-08-07 1434 859558 513 22778417 26.35 26.80 26.05 26.80 0.45 1.71% 26.70 44 26.80 7 25.05
2012-08-08 1434 763128 469 20676006 26.90 27.20 26.90 27.10 0.30 1.12% 27.05 90 27.10 11 25.33
2012-08-09 1434 1786079 906 49394181 27.30 27.90 27.30 27.90 0.80 2.95% 27.85 11 27.90 27 26.07
2012-08-10 1434 615460 449 17105085 27.50 27.90 27.50 27.90 0.00 0% 27.80 23 27.90 50 26.07
2012-08-13 1434 552774 327 15214311 27.80 27.80 27.30 27.60 0.30 -1.08% 27.60 1 27.65 59 25.79
2012-08-14 1434 1028792 565 28653373 27.60 28.00 27.60 27.85 0.25 0.91% 27.75 2 27.85 16 26.03
2012-08-15 1434 452515 386 12611963 27.85 27.95 27.60 27.95 0.10 0.36% 27.85 23 27.95 12 26.12
2012-08-16 1434 736620 315 20624193 27.95 28.10 27.65 27.95 0.00 0% 27.95 14 28.00 100 26.12
2012-08-17 1434 373878 220 10390531 27.90 28.00 27.60 27.60 0.35 -1.25% 27.60 46 27.80 33 25.79
2012-08-20 1434 183169 81 5058152 27.80 27.80 27.50 27.60 0.00 0% 27.55 3 27.60 43 25.79
2012-08-21 1434 1050097 412 29521866 27.50 28.30 27.50 28.10 0.50 1.81% 28.05 34 28.10 3 26.26
2012-08-22 1434 155760 94 4347388 28.10 28.10 27.75 28.10 0.00 0% 27.95 5 28.10 114 26.26
2012-08-23 1434 201317 125 5607870 27.75 28.00 27.65 28.00 0.10 -0.36% 27.90 51 28.00 46 26.17
2012-08-24 1434 228594 131 6336860 27.75 27.90 27.60 27.85 0.15 -0.54% 27.80 164 27.85 14 26.03
2012-08-27 1434 424672 299 11729128 27.90 28.00 27.50 27.50 0.35 -1.26% 27.50 7 27.55 5 25.70
2012-08-28 1434 519466 370 14196463 27.30 27.75 27.20 27.45 0.05 -0.18% 27.40 72 27.45 13 25.65
2012-08-29 1434 311040 213 8583800 27.45 27.70 27.30 27.70 0.25 0.91% 27.60 20 27.70 22 25.89
2012-08-30 1434 1329867 618 36375173 27.40 27.65 27.10 27.15 0.55 -1.99% 27.15 23 27.25 9 25.37
2012-08-31 1434 535690 183 14581829 27.10 27.30 27.05 27.30 0.15 0.55% 27.30 13 27.35 43 25.51
2012-09-03 1434 422053 261 11472780 27.10 27.35 27.00 27.20 0.10 -0.37% 27.20 161 27.30 28 32.38
2012-09-04 1434 234546 128 6351908 27.10 27.15 27.00 27.10 0.10 -0.37% 27.05 6 27.10 6 32.26
2012-09-05 1434 714245 502 19087747 27.00 27.00 26.50 26.70 0.40 -1.48% 26.60 65 26.70 42 31.79
2012-09-06 1434 312671 242 8380979 26.60 26.95 26.60 26.95 0.25 0.94% 26.85 2 26.95 6 32.08
2012-09-07 1434 414963 339 11313591 27.20 27.40 27.10 27.30 0.35 1.3% 27.25 14 27.30 16 32.50
2012-09-10 1434 326692 230 8956354 27.30 27.50 27.25 27.35 0.05 0.18% 27.35 12 27.40 2 32.56
2012-09-11 1434 155962 133 4245618 27.35 27.35 27.10 27.25 0.10 -0.37% 27.15 26 27.25 11 32.44
2012-09-12 1434 545213 408 15029955 27.25 27.70 27.25 27.65 0.40 1.47% 27.65 4 27.70 18 32.92
2012-09-13 1434 386065 220 10665134 27.65 27.65 27.55 27.65 0.00 0% 27.60 2 27.65 137 32.92
2012-09-14 1434 1087126 532 30195657 27.70 28.10 27.60 28.10 0.45 1.63% 28.00 30 28.10 51 33.45
2012-09-17 1434 466348 283 13051521 28.00 28.10 27.75 28.10 0.00 0% 28.00 1 28.10 29 33.45
2012-09-18 1434 448540 341 12564091 28.05 28.10 27.80 28.10 0.00 0% 28.05 7 28.10 204 33.45
2012-09-19 1434 838878 524 23503234 28.10 28.10 27.80 28.10 0.00 0% 28.05 63 28.10 286 33.45
2012-09-20 1434 431844 249 12082993 27.80 28.05 27.80 28.00 0.10 -0.36% 28.00 22 28.05 104 33.33
2012-09-21 1434 1063220 455 29917988 27.80 28.25 27.80 28.25 0.25 0.89% 28.20 18 28.25 100 33.63
2012-09-24 1434 882769 367 24740201 28.15 28.15 27.80 27.95 0.30 -1.06% 27.95 8 28.10 193 33.27
2012-09-25 1434 715373 414 20092320 28.10 28.10 27.90 28.10 0.15 0.54% 28.05 33 28.10 45 33.45
2012-09-26 1434 466831 346 13029882 28.10 28.10 27.70 28.05 0.05 -0.18% 27.95 9 28.05 27 33.39
2012-09-27 1434 727811 477 20446758 28.00 28.20 28.00 28.05 0.00 0% 28.05 3 28.10 22 33.39
2012-09-28 1434 427486 185 12000758 28.10 28.10 27.95 28.10 0.05 0.18% 28.00 38 28.10 79 33.45
2012-10-01 1434 308608 242 8614928 28.00 28.10 27.70 28.00 0.10 -0.36% 28.00 8 28.05 32 33.33
2012-10-02 1434 476258 353 13299432 28.00 28.05 27.80 28.00 0.00 0% 27.85 20 28.00 31 33.33
2012-10-03 1434 275183 196 7662045 28.10 28.10 27.70 27.70 0.30 -1.07% 27.70 10 27.75 5 32.98
2012-10-04 1434 699162 422 19550336 27.70 28.10 27.70 28.05 0.35 1.26% 28.00 6 28.05 105 33.39
2012-10-05 1434 216381 151 6047977 28.10 28.10 27.75 28.05 0.00 0% 28.00 6 28.05 6 33.39
2012-10-08 1434 330015 239 9240270 28.05 28.10 27.80 28.05 0.00 0% 28.00 24 28.05 19 33.39
2012-10-09 1434 682774 487 19157552 28.00 28.10 27.90 28.00 0.05 -0.18% 27.95 17 28.00 9 33.33
2012-10-11 1434 571300 319 15835768 27.70 27.85 27.65 27.80 0.20 -0.71% 27.80 1 27.85 12 33.10
2012-10-12 1434 471119 253 12988392 27.65 27.70 27.30 27.70 0.10 -0.36% 27.65 20 27.70 21 32.98
2012-10-15 1434 349315 228 9538762 27.70 27.70 27.10 27.50 0.20 -0.72% 27.50 52 27.55 15 32.74
2012-10-16 1434 340852 227 9303414 27.40 27.50 27.20 27.40 0.10 -0.36% 27.35 19 27.40 1 32.62
2012-10-17 1434 769999 502 21145551 27.50 27.70 27.10 27.45 0.05 0.18% 27.40 7 27.45 9 32.68
2012-10-18 1434 569942 384 15665211 27.30 27.80 27.30 27.45 0.00 0% 27.45 5 27.50 10 32.68
2012-10-19 1434 1513135 494 42027754 27.35 28.00 27.30 28.00 0.55 2% 27.80 3 28.00 147 33.33
2012-10-22 1434 301514 170 8295255 27.65 27.65 27.35 27.60 0.40 -1.43% 27.55 20 27.60 15 32.86
2012-10-23 1434 490901 265 13498098 27.30 27.90 27.30 27.60 0.00 0% 27.40 28 27.60 15 32.86
2012-10-24 1434 1024025 456 27749125 27.30 27.45 26.70 26.75 0.85 -3.08% 26.75 1 26.80 121 31.85
2012-10-25 1434 1046695 624 27617294 26.60 26.75 26.10 26.45 0.30 -1.12% 26.45 12 26.50 77 31.49
2012-10-26 1434 1505288 589 39124477 26.45 26.45 25.80 25.95 0.50 -1.89% 25.90 410 25.95 21 30.89
2012-10-29 1434 1511602 670 39056267 25.60 25.95 25.50 25.55 0.40 -1.54% 25.55 5 25.75 5 30.42
2012-10-30 1434 1976269 690 51156738 25.55 26.00 25.55 25.90 0.35 1.37% 25.90 152 25.95 56 30.83
2012-10-31 1434 841340 447 21733838 26.00 26.00 25.70 25.75 0.15 -0.58% 25.75 33 25.80 16 30.65
2012-11-01 1434 554116 391 14171716 25.70 25.90 25.30 25.90 0.15 0.58% 25.75 12 25.90 40 15.99
2012-11-02 1434 306430 196 7916285 26.00 26.00 25.70 25.80 0.10 -0.39% 25.80 68 25.90 2 15.93
2012-11-05 1434 619840 368 16210807 25.80 26.35 25.60 26.35 0.55 2.13% 26.25 8 26.35 5 16.27
2012-11-06 1434 475520 348 12609259 26.35 26.75 26.05 26.75 0.40 1.52% 26.70 5 26.75 9 16.51
2012-11-07 1434 446304 291 11911513 26.75 26.85 26.40 26.70 0.05 -0.19% 26.65 8 26.70 1 16.48
2012-11-08 1434 852491 570 22291635 26.55 26.55 25.90 26.20 0.50 -1.87% 26.15 1 26.20 5 16.17
2012-11-09 1434 875900 433 22806557 25.90 26.60 25.55 26.55 0.35 1.34% 26.50 43 26.55 5 16.39
2012-11-12 1434 757519 385 20239331 26.55 27.15 26.20 27.00 0.45 1.69% 26.90 2 27.05 64 16.67
2012-11-13 1434 1047596 769 27580594 26.60 26.80 26.10 26.40 0.60 -2.22% 26.40 22 26.45 26 16.30
2012-11-14 1434 417668 249 11016099 26.30 26.75 26.05 26.65 0.25 0.95% 26.55 6 26.70 11 16.45
2012-11-15 1434 1006531 606 26776558 26.20 27.20 25.90 27.10 0.45 1.69% 27.05 5 27.10 15 16.73
2012-11-16 1434 923946 705 24905901 26.60 27.20 26.60 26.90 0.20 -0.74% 26.90 32 27.00 31 16.60
2012-11-19 1434 587358 335 15986676 26.95 27.40 26.80 27.15 0.25 0.93% 27.15 6 27.20 1 16.76
2012-11-20 1434 520647 301 14147049 27.20 27.40 26.90 27.00 0.15 -0.55% 27.00 51 27.15 22 16.67
2012-11-21 1434 1052124 670 28405425 27.00 27.20 26.80 27.00 0.00 0% 26.85 3 27.00 142 16.67
2012-11-22 1434 504988 301 13621375 26.80 27.20 26.80 27.00 0.00 0% 26.90 22 27.00 95 16.67
2012-11-23 1434 1486825 707 40412807 27.00 27.30 27.00 27.20 0.20 0.74% 27.15 13 27.20 48 16.79
2012-11-26 1434 732787 463 19899634 27.20 27.25 27.00 27.20 0.00 0% 27.15 5 27.20 33 16.79
2012-11-27 1434 1043382 585 28514995 27.20 27.50 27.15 27.50 0.30 1.1% 27.35 33 27.50 106 16.98
2012-11-28 1434 1111171 751 30325755 27.25 27.45 27.05 27.40 0.10 -0.36% 27.35 1 27.40 79 16.91
2012-11-29 1434 2466317 1220 67660933 27.40 27.55 27.20 27.40 0.00 0% 27.35 13 27.40 161 16.91
2012-11-30 1434 2381651 1240 65450681 27.40 27.60 27.20 27.50 0.10 0.36% 27.45 3 27.50 95 16.98
2012-12-03 1434 1138238 770 31370442 27.35 27.65 27.35 27.45 0.05 -0.18% 27.40 15 27.45 180 16.94
2012-12-04 1434 1413044 846 38849095 27.45 27.55 27.45 27.45 0.00 0% 27.40 11 27.45 197 16.94
2012-12-05 1434 1595525 871 43723701 27.45 27.50 27.00 27.35 0.10 -0.36% 27.30 29 27.35 86 16.88
2012-12-06 1434 1764951 1042 48305411 27.35 27.45 27.30 27.30 0.05 -0.18% 27.30 101 27.35 160 16.85
2012-12-07 1434 1270237 654 34614868 27.35 27.40 27.05 27.20 0.10 -0.37% 27.15 56 27.20 32 16.79
2012-12-10 1434 1003563 523 27347654 27.20 27.30 27.20 27.20 0.00 0% 27.15 51 27.20 12 16.79
2012-12-11 1434 1775560 768 48209345 27.20 27.20 27.05 27.20 0.00 0% 27.10 10 27.20 110 16.79
2012-12-12 1434 1472528 764 39986356 27.20 27.25 27.05 27.05 0.15 -0.55% 27.00 67 27.05 104 16.70
2012-12-13 1434 1857034 924 50442564 27.10 27.25 27.10 27.20 0.15 0.55% 27.15 3 27.20 140 16.79
2012-12-14 1434 944490 491 25699001 27.20 27.30 27.10 27.20 0.00 0% 27.15 9 27.20 323 16.79
2012-12-17 1434 2605279 735 71891619 27.05 27.85 27.05 27.85 0.65 2.39% 27.80 1 27.85 6 17.19
2012-12-18 1434 1075980 575 30079639 28.00 28.00 27.80 28.00 0.15 0.54% 27.90 15 28.00 190 17.28
2012-12-19 1434 889443 519 24901129 28.00 28.10 27.80 28.10 0.10 0.36% 27.95 36 28.10 15 17.35
2012-12-20 1434 695420 460 19338521 28.10 28.10 27.60 27.95 0.15 -0.53% 27.85 5 27.95 1 17.25
2012-12-21 1434 930613 659 25439527 27.95 27.95 27.05 27.05 0.90 -3.22% 27.05 23 27.20 1 16.70
2012-12-22 1434 92077 48 2513493 27.05 27.40 27.05 27.30 0.25 0.92% 27.30 470 27.35 4 16.85
2012-12-24 1434 710708 454 19653130 27.50 27.95 27.30 27.95 0.65 2.38% 27.80 15 27.95 49 17.25
2012-12-25 1434 690654 392 19201407 27.95 28.00 27.50 28.00 0.05 0.18% 27.95 8 28.00 216 17.28
2012-12-26 1434 828485 450 23180300 28.00 28.05 27.75 28.00 0.00 0% 27.95 5 28.00 30 17.28
2012-12-27 1434 344318 197 9589749 27.90 28.00 27.65 28.00 0.00 0% 27.80 1 28.00 103 17.28
2012-12-28 1434 601500 265 16835819 28.00 28.05 27.85 28.00 0.00 0% 28.00 70 28.05 44 17.28