F-永冠(1589)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
月12345678910111213141516171819202122232425262728293031當月平均
4 月　　　　　　　　　　　　　　　　　　　　　　　　　　52.90
0
0%		 　52.70
-0.2
-0.38%		 53.55
5 月　55.90
3.2
6.07%		55.50
-0.4
-0.72%		56.20
0.7
1.26%		 　60.10
3.9
6.94%		63.00
2.9
4.83%		62.10
-0.9
-1.43%		61.50
-0.6
-0.97%		59.60
-1.9
-3.09%		 　56.20
-3.4
-5.7%		60.10
3.9
6.94%		60.10
0
0%		59.60
-0.5
-0.83%		59.00
-0.6
-1.01%		 　58.00
-1
-1.69%		58.80
0.8
1.38%		60.20
1.4
2.38%		63.20
3
4.98%		61.80
-1.4
-2.22%		 　66.10
4.3
6.96%		67.50
1.4
2.12%		66.20
-1.3
-1.93%		65.00
-1.2
-1.81%		60.62
6 月61.00
-4
-6.15%		 　60.70
-0.3
-0.49%		62.40
1.7
2.8%		62.00
-0.4
-0.64%		61.40
-0.6
-0.97%		61.40
0
0%		 　61.90
0.5
0.81%		61.30
-0.6
-0.97%		60.60
-0.7
-1.14%		59.60
-1
-1.65%		59.50
-0.1
-0.17%		 　59.30
-0.2
-0.34%		57.90
-1.4
-2.36%		59.30
1.4
2.42%		58.00
-1.3
-2.19%		57.00
-1
-1.72%		 　58.90
1.9
3.33%		57.00
-1.9
-3.23%		55.50
-1.5
-2.63%		54.60
-0.9
-1.62%		58.00
3.4
6.23%		 59.26
7 月　56.00
-2
-3.45%		55.60
-0.4
-0.71%		55.60
0
0%		56.00
0.4
0.72%		54.80
-1.2
-2.14%		 　55.70
0.9
1.64%		54.00
-1.7
-3.05%		56.20
2.2
4.07%		54.50
-1.7
-3.02%		54.00
-0.5
-0.92%		 　52.50
-1.5
-2.78%		51.60
-0.9
-1.71%		48.90
-2.7
-5.23%		49.80
0.9
1.84%		48.00
-1.8
-3.61%		 　44.65
-3.35
-6.98%		44.50
-0.15
-0.34%		43.50
-1
-2.25%		43.80
0.3
0.69%		43.50
-0.3
-0.68%		 　43.30
-0.2
-0.46%		42.80
-0.5
-1.15%		50.21
8 月44.40
1.6
3.74%		 43.50
-0.9
-2.03%		 　43.70
0.2
0.46%		44.50
0.8
1.83%		44.20
-0.3
-0.67%		44.20
0
0%		43.50
-0.7
-1.58%		 　43.15
-0.35
-0.8%		44.40
1.25
2.9%		43.70
-0.7
-1.58%		44.20
0.5
1.14%		47.25
3.05
6.9%		 　48.65
1.4
2.96%		48.20
-0.45
-0.92%		49.70
1.5
3.11%		48.60
-1.1
-2.21%		48.00
-0.6
-1.23%		 　47.50
-0.5
-1.04%		45.50
-2
-4.21%		46.50
1
2.2%		46.20
-0.3
-0.65%		45.60
-0.6
-1.3%		45.62
9 月 　44.10
-1.5
-3.29%		44.70
0.6
1.36%		44.30
-0.4
-0.89%		43.80
-0.5
-1.13%		44.60
0.8
1.83%		 　44.85
0.25
0.56%		44.20
-0.65
-1.45%		45.00
0.8
1.81%		40.60
-4.4
-9.78%		40.40
-0.2
-0.49%		 　40.30
-0.1
-0.25%		40.20
-0.1
-0.25%		39.95
-0.25
-0.62%		39.80
-0.15
-0.38%		39.70
-0.1
-0.25%		 　40.30
0.6
1.51%		40.10
-0.2
-0.5%		39.75
-0.35
-0.87%		39.60
-0.15
-0.38%		39.45
-0.15
-0.38%		 41.58
10 月39.15
-0.3
-0.76%		39.50
0.35
0.89%		39.30
-0.2
-0.51%		39.35
0.05
0.13%		39.40
0.05
0.13%		 　39.00
-0.4
-1.02%		37.65
-1.35
-3.46%		 36.50
-1.15
-3.05%		34.60
-1.9
-5.21%		 　32.50
-2.1
-6.07%		33.50
1
3.08%		33.40
-0.1
-0.3%		33.00
-0.4
-1.2%		32.80
-0.2
-0.61%		 　33.10
0.3
0.91%		33.30
0.2
0.6%		33.90
0.6
1.8%		33.40
-0.5
-1.47%		31.70
-1.7
-5.09%		 　30.50
-1.2
-3.79%		29.60
-0.9
-2.95%		29.70
0.1
0.34%		34.68
11 月29.90
0.2
0.67%		31.95
2.05
6.86%		 　31.40
-0.55
-1.72%		31.10
-0.3
-0.96%		31.30
0.2
0.64%		31.20
-0.1
-0.32%		33.35
2.15
6.89%		 　34.00
0.65
1.95%		33.00
-1
-2.94%		32.20
-0.8
-2.42%		32.30
0.1
0.31%		32.25
-0.05
-0.15%		 　31.45
-0.8
-2.48%		31.00
-0.45
-1.43%		30.90
-0.1
-0.32%		30.95
0.05
0.16%		31.60
0.65
2.1%		 　31.90
0.3
0.95%		32.30
0.4
1.25%		32.10
-0.2
-0.62%		32.20
0.1
0.31%		32.90
0.7
2.17%		 32.01
12 月　　34.20
1.3
3.95%		34.25
0.05
0.15%		34.30
0.05
0.15%		34.55
0.25
0.73%		34.30
-0.25
-0.72%		 　33.50
-0.8
-2.33%		33.30
-0.2
-0.6%		33.45
0.15
0.45%		33.35
-0.1
-0.3%		33.85
0.5
1.5%		 　33.30
-0.55
-1.62%		33.50
0.2
0.6%		33.50
0
0%		33.40
-0.1
-0.3%		33.45
0.05
0.15%		34.20
0.75
2.24%		 33.90
-0.3
-0.88%		34.00
0.1
0.29%		33.70
-0.3
-0.88%		33.70
0
0%		34.15
0.45
1.34%		　　　33.77

說明:最高漲幅:6.96%最低跌幅:-9.78% 最高價:67.50最低價:29.60平均價:44.94,灰色底表示週末,漲79天(87.2)元,跌129天(-112.5)元,平盤7天
7%=8,6%=3,5%=2,4%=4,3%=8,2%=19,1%=22,0%=20,-0%=1,-1%=2,-2%=3,-3%=4,-4%=5,-5%=17,-6%=24,-7%=27,-8%=46,

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
2012-04-27 1589 2689000 1442 139408750 53.50 53.50 49.00 52.90 0.00 0% 52.90 60 53.00 180 15.79
2012-04-30 1589 1014287 487 53378224 52.90 52.90 51.30 52.70 0.20 -0.38% 52.60 1 52.70 10 15.73
2012-05-02 1589 1480000 753 80609800 52.70 55.90 52.70 55.90 3.20 6.07% 55.90 7 56.00 28 16.69
2012-05-03 1589 748000 358 41244000 55.60 55.60 54.50 55.50 0.40 -0.72% 55.40 2 55.50 18 16.57
2012-05-04 1589 671250 387 37852100 56.50 57.40 55.50 56.20 0.70 1.26% 56.10 2 56.30 20 16.78
2012-05-07 1589 1829463 681 108406526 56.50 60.10 56.20 60.10 3.90 6.94% 60.10 3295 0.00 0 17.94
2012-05-08 1589 2632007 1109 166651850 62.50 64.30 61.10 63.00 2.90 4.83% 63.00 92 63.30 1 18.81
2012-05-09 1589 1205050 706 76089565 62.40 64.80 61.50 62.10 0.90 -1.43% 62.10 8 62.30 1 18.54
2012-05-10 1589 937050 508 57413120 62.00 62.10 60.60 61.50 0.60 -0.97% 61.50 1 61.60 1 18.36
2012-05-11 1589 915107 491 54508013 61.50 61.50 57.30 59.60 1.90 -3.09% 59.60 14 59.70 5 17.79
2012-05-14 1589 733061 396 42489740 59.90 60.50 55.90 56.20 3.40 -5.7% 56.20 5 57.10 3 16.78
2012-05-15 1589 686010 400 40337901 55.70 60.10 55.00 60.10 3.90 6.94% 60.10 163 0.00 0 17.94
2012-05-16 1589 643000 370 38978100 60.10 61.50 60.00 60.10 0.00 0% 60.10 18 60.30 3 17.94
2012-05-17 1589 425000 259 25644600 60.00 61.70 59.30 59.60 0.50 -0.83% 59.50 3 60.10 5 17.79
2012-05-18 1589 363848 262 21955122 59.60 62.30 58.10 59.00 0.60 -1.01% 59.00 3 59.50 1 17.61
2012-05-21 1589 339000 217 20151500 60.00 61.30 57.60 58.00 1.00 -1.69% 58.00 6 58.10 1 17.31
2012-05-22 1589 198000 142 11620500 58.50 59.20 58.00 58.80 0.80 1.38% 58.80 11 59.00 4 17.55
2012-05-23 1589 562000 316 33701900 58.60 61.50 56.00 60.20 1.40 2.38% 60.00 2 60.20 2 17.97
2012-05-24 1589 1394020 641 88966860 60.20 64.40 60.20 63.20 3.00 4.98% 63.00 5 63.20 9 18.87
2012-05-25 1589 622180 348 38856924 63.20 63.20 61.50 61.80 1.40 -2.22% 61.80 1 62.50 8 18.45
2012-05-28 1589 1148030 621 74898083 62.00 66.10 61.80 66.10 4.30 6.96% 66.10 324 0.00 0 19.73
2012-05-29 1589 1156050 698 76696340 66.20 69.00 64.00 67.50 1.40 2.12% 67.50 2 67.80 1 20.15
2012-05-30 1589 515000 328 34337600 66.40 67.20 65.70 66.20 1.30 -1.93% 66.20 12 66.40 1 19.76
2012-05-31 1589 451020 248 29415796 65.60 66.00 64.50 65.00 1.20 -1.81% 65.00 7 65.10 1 19.40
2012-06-01 1589 1101100 644 68488260 64.80 66.20 60.50 61.00 4.00 -6.15% 61.00 1 61.10 1 18.21
2012-06-04 1589 403000 257 23661600 59.00 60.70 57.00 60.70 0.30 -0.49% 60.60 1 60.70 1 18.12
2012-06-05 1589 292000 202 18226800 61.90 63.10 61.00 62.40 1.70 2.8% 62.40 6 62.50 6 18.63
2012-06-06 1589 120000 91 7466500 62.30 62.80 61.50 62.00 0.40 -0.64% 62.00 2 62.30 4 18.51
2012-06-07 1589 94000 71 5844500 62.00 63.00 61.30 61.40 0.60 -0.97% 61.40 5 61.80 1 18.33
2012-06-08 1589 129000 77 7908800 60.90 61.90 60.50 61.40 0.00 0% 61.40 2 61.60 1 18.33
2012-06-11 1589 126000 96 7843100 61.70 63.00 61.70 61.90 0.50 0.81% 61.80 3 62.00 2 18.48
2012-06-12 1589 77000 62 4733400 62.30 62.30 61.10 61.30 0.60 -0.97% 61.10 1 61.60 1 18.30
2012-06-13 1589 82003 67 5023084 61.30 62.00 60.60 60.60 0.70 -1.14% 60.60 1 61.00 1 18.09
2012-06-14 1589 165000 103 9875600 60.60 60.60 59.00 59.60 1.00 -1.65% 59.50 1 60.00 2 17.79
2012-06-15 1589 104112 87 6222064 60.00 60.20 59.10 59.50 0.10 -0.17% 59.50 4 59.90 1 17.76
2012-06-18 1589 135000 96 8067900 60.00 60.20 59.10 59.30 0.20 -0.34% 59.30 2 59.50 1 17.70
2012-06-19 1589 167000 124 9704600 59.00 59.00 57.20 57.90 1.40 -2.36% 57.90 4 58.50 3 17.28
2012-06-20 1589 273000 184 16081200 58.70 59.90 58.20 59.30 1.40 2.42% 59.10 4 59.30 8 17.70
2012-06-21 1589 163000 116 9510900 59.00 59.10 58.00 58.00 1.30 -2.19% 58.00 37 58.60 1 17.31
2012-06-22 1589 227000 142 12964700 57.80 57.80 56.80 57.00 1.00 -1.72% 57.00 3 57.20 2 17.01
2012-06-25 1589 241000 173 14117600 56.80 60.00 56.30 58.90 1.90 3.33% 58.60 1 59.00 15 17.58
2012-06-26 1589 129000 98 7428600 58.40 58.60 57.00 57.00 1.90 -3.23% 57.00 48 57.40 1 17.01
2012-06-27 1589 200017 140 11277942 57.00 57.20 55.10 55.50 1.50 -2.63% 55.50 9 55.90 1 16.57
2012-06-28 1589 144001 102 7933358 56.00 56.40 54.20 54.60 0.90 -1.62% 54.60 5 54.80 3 16.30
2012-06-29 1589 309015 197 17205670 53.50 58.40 53.50 58.00 3.40 6.23% 57.60 2 58.00 9 17.31
2012-07-02 1589 188000 136 10583300 57.90 57.90 55.10 56.00 2.00 -3.45% 56.00 2 56.10 2 16.72
2012-07-03 1589 164000 124 9144400 55.40 56.20 55.40 55.60 0.40 -0.71% 55.50 4 55.60 1 16.60
2012-07-04 1589 120000 108 6722800 56.00 56.70 55.60 55.60 0.00 0% 55.60 18 55.80 2 16.60
2012-07-05 1589 180000 131 10154900 56.00 56.90 55.90 56.00 0.40 0.72% 55.90 1 56.00 3 16.72
2012-07-06 1589 204000 112 11263800 55.80 56.00 54.60 54.80 1.20 -2.14% 54.70 1 55.00 1 16.36
2012-07-09 1589 105088 54 5822157 55.60 55.90 54.80 55.70 0.90 1.64% 55.10 5 55.70 5 16.63
2012-07-10 1589 88000 36 4876000 56.00 56.50 54.00 54.00 1.70 -3.05% 54.50 2 55.20 3 16.12
2012-07-11 1589 544000 173 30359400 55.00 56.30 54.70 56.20 2.20 4.07% 56.00 2 56.20 16 16.78
2012-07-12 1589 90000 53 4988000 56.10 56.10 54.50 54.50 1.70 -3.02% 54.50 3 54.80 2 16.27
2012-07-13 1589 132000 65 7211000 54.60 55.00 54.00 54.00 0.50 -0.92% 54.00 13 54.70 8 16.12
2012-07-16 1589 149000 86 7918700 54.50 54.60 52.20 52.50 1.50 -2.78% 52.50 1 52.70 1 15.67
2012-07-17 1589 167000 91 8656300 52.40 52.90 51.30 51.60 0.90 -1.71% 51.60 1 52.00 1 15.40
2012-07-18 1589 444000 294 21827150 51.30 51.30 48.00 48.90 2.70 -5.23% 48.90 8 49.00 42 14.60
2012-07-19 1589 483000 341 23120050 48.90 49.95 46.90 49.80 0.90 1.84% 49.50 1 49.80 4 14.87
2012-07-20 1589 313000 214 14965700 48.05 48.70 47.10 48.00 1.80 -3.61% 48.00 3 48.15 1 14.33
2012-07-23 1589 361019 285 16411905 47.20 47.65 44.65 44.65 3.35 -6.98% 0.00 0 44.65 19 13.33
2012-07-24 1589 329000 219 13984850 43.00 44.50 42.00 44.50 0.15 -0.34% 43.10 2 44.50 3 13.28
2012-07-25 1589 276000 182 11971200 43.20 44.10 42.50 43.50 1.00 -2.25% 43.40 4 43.50 3 12.99
2012-07-26 1589 393060 172 17402542 43.60 45.00 43.60 43.80 0.30 0.69% 43.80 7 43.90 2 13.07
2012-07-27 1589 152000 108 6669850 43.80 44.35 43.50 43.50 0.30 -0.68% 43.50 3 43.70 1 12.99
2012-07-30 1589 144000 93 6196400 44.00 44.00 42.50 43.30 0.20 -0.46% 43.30 68 43.40 1 12.93
2012-07-31 1589 90647 71 3886113 43.50 43.50 42.60 42.80 0.50 -1.15% 42.80 8 43.00 3 12.78
2012-08-01 1589 151000 110 6667850 43.00 44.60 43.00 44.40 1.60 3.74% 44.05 2 44.40 1 13.25
2012-08-03 1589 82000 56 3601200 44.50 44.50 43.50 43.50 0.90 -2.03% 43.50 3 43.90 2 12.99
2012-08-06 1589 50000 37 2186700 44.00 44.10 43.65 43.70 0.20 0.46% 43.70 3 43.80 2 13.04
2012-08-07 1589 187000 128 8331800 44.80 45.00 43.90 44.50 0.80 1.83% 44.35 1 44.55 1 13.28
2012-08-08 1589 139000 86 6174700 44.90 44.90 44.00 44.20 0.30 -0.67% 44.20 2 44.45 2 13.19
2012-08-09 1589 124000 81 5499300 44.60 44.70 44.10 44.20 0.00 0% 44.20 12 44.35 6 13.19
2012-08-10 1589 137000 104 5991300 44.50 44.70 43.10 43.50 0.70 -1.58% 43.45 1 43.50 1 12.99
2012-08-13 1589 76000 57 3266150 43.30 43.30 42.55 43.15 0.35 -0.8% 43.10 1 43.15 1 12.88
2012-08-14 1589 216118 148 9581692 43.00 45.20 43.00 44.40 1.25 2.9% 44.35 3 44.40 3 13.25
2012-08-15 1589 132000 99 5786250 44.60 44.60 43.60 43.70 0.70 -1.58% 43.70 3 43.95 3 13.04
2012-08-16 1589 211300 147 9376609 43.80 44.70 43.80 44.20 0.50 1.14% 44.20 1 44.40 2 13.19
2012-08-17 1589 768658 304 35761190 44.50 47.25 44.50 47.25 3.05 6.9% 47.25 2137 0.00 0 14.10
2012-08-20 1589 1532110 730 74915935 47.70 50.50 47.70 48.65 1.40 2.96% 48.65 8 49.00 21 14.52
2012-08-21 1589 472050 301 22722875 48.80 49.00 47.65 48.20 0.45 -0.92% 48.10 1 48.20 3 14.39
2012-08-22 1589 849012 544 42037596 48.50 50.10 48.50 49.70 1.50 3.11% 49.70 5 49.80 8 14.84
2012-08-23 1589 389000 233 18981300 49.30 49.40 48.40 48.60 1.10 -2.21% 48.60 3 48.65 6 14.51
2012-08-24 1589 301000 186 14435700 48.20 48.60 47.35 48.00 0.60 -1.23% 48.00 1 48.05 1 14.33
2012-08-27 1589 289500 189 13785150 48.30 48.40 47.25 47.50 0.50 -1.04% 47.45 5 47.50 1 14.18
2012-08-28 1589 362000 234 16680700 47.30 47.30 45.50 45.50 2.00 -4.21% 45.45 4 45.55 3 13.58
2012-08-29 1589 223061 174 10351429 45.60 46.95 45.50 46.50 1.00 2.2% 46.45 3 46.50 4 13.88
2012-08-30 1589 124002 82 5719592 45.80 46.30 45.80 46.20 0.30 -0.65% 46.20 2 46.25 14 13.79
2012-08-31 1589 247000 156 11243050 46.10 46.20 45.00 45.60 0.60 -1.3% 45.60 4 45.65 1 13.61
2012-09-03 1589 440621 286 19487234 45.60 45.60 43.60 44.10 1.50 -3.29% 44.10 3 44.30 5 13.16
2012-09-04 1589 188537 137 8409253 44.10 44.85 44.10 44.70 0.60 1.36% 44.65 1 44.70 8 13.34
2012-09-05 1589 248029 147 10955252 44.60 44.65 43.60 44.30 0.40 -0.89% 44.30 1 44.35 1 13.22
2012-09-06 1589 162330 104 7143603 44.20 44.50 43.70 43.80 0.50 -1.13% 43.80 1 43.85 1 13.07
2012-09-07 1589 218000 136 9746350 44.20 45.30 44.20 44.60 0.80 1.83% 44.60 4 44.75 14 13.31
2012-09-10 1589 94006 66 4206319 44.60 44.90 44.60 44.85 0.25 0.56% 44.85 4 44.90 8 13.39
2012-09-11 1589 267000 138 11803400 44.80 44.80 44.00 44.20 0.65 -1.45% 44.20 1 44.25 10 13.19
2012-09-12 1589 390133 256 17533795 44.30 45.70 44.30 45.00 0.80 1.81% 45.00 17 45.15 1 13.43
2012-09-13 1589 323000 220 12988750 39.70 40.90 39.70 40.60 0.00 -9.78% 40.50 20 40.60 3 13.76
2012-09-14 1589 188350 132 7713882 41.50 41.50 40.40 40.40 0.20 -0.49% 40.40 2 40.70 3 13.69
2012-09-17 1589 109705 73 4453623 40.40 40.85 40.30 40.30 0.10 -0.25% 40.30 1 40.55 8 13.66
2012-09-18 1589 88140 75 3543090 40.40 40.60 39.95 40.20 0.10 -0.25% 40.05 3 40.20 1 13.63
2012-09-19 1589 146190 99 5855411 40.20 40.50 39.90 39.95 0.25 -0.62% 39.95 2 40.00 5 13.54
2012-09-20 1589 84300 60 3360955 40.00 40.00 39.75 39.80 0.15 -0.38% 39.80 2 39.90 1 13.49
2012-09-21 1589 98244 79 3905443 39.80 40.00 39.65 39.70 0.10 -0.25% 39.70 3 39.80 1 13.46
2012-09-24 1589 96201 73 3846961 39.70 40.30 39.70 40.30 0.60 1.51% 40.25 5 40.30 1 13.66
2012-09-25 1589 73200 59 2930290 40.10 40.20 39.90 40.10 0.20 -0.5% 39.95 1 40.10 2 13.59
2012-09-26 1589 74000 57 2951750 40.20 40.20 39.60 39.75 0.35 -0.87% 39.75 2 39.80 3 13.47
2012-09-27 1589 98000 61 3884450 39.50 39.90 39.50 39.60 0.15 -0.38% 39.60 6 39.80 5 13.42
2012-09-28 1589 122000 91 4782650 39.60 39.60 39.00 39.45 0.15 -0.38% 38.95 1 39.50 2 13.37
2012-10-01 1589 43105 31 1693150 39.30 39.45 39.15 39.15 0.30 -0.76% 39.15 5 39.40 1 13.27
2012-10-02 1589 63000 44 2476000 39.20 39.55 39.15 39.50 0.35 0.89% 39.30 2 39.50 2 13.39
2012-10-03 1589 35243 32 1389342 39.65 39.65 39.30 39.30 0.20 -0.51% 39.20 3 39.50 1 13.32
2012-10-04 1589 35000 28 1377850 39.60 39.60 39.20 39.35 0.05 0.13% 39.30 4 39.40 8 13.34
2012-10-05 1589 39000 32 1536100 39.40 39.60 39.30 39.40 0.05 0.13% 39.30 5 39.40 1 13.36
2012-10-08 1589 62000 46 2431800 39.45 39.70 38.60 39.00 0.40 -1.02% 38.80 2 39.10 7 13.22
2012-10-09 1589 124012 95 4714066 39.00 39.00 36.80 37.65 1.35 -3.46% 37.65 5 37.70 6 12.76
2012-10-11 1589 251000 169 8982450 37.00 37.00 35.20 36.50 1.15 -3.05% 36.40 1 36.50 10 12.37
2012-10-12 1589 298158 230 10343538 36.00 36.20 34.00 34.60 1.90 -5.21% 34.50 1 34.80 4 11.73
2012-10-15 1589 663055 311 21757645 35.20 35.20 32.20 32.50 2.10 -6.07% 32.50 4 32.90 1 11.02
2012-10-16 1589 217709 190 7184894 32.45 33.50 32.45 33.50 1.00 3.08% 33.45 4 33.60 4 11.36
2012-10-17 1589 178130 147 6019598 33.10 34.30 33.10 33.40 0.10 -0.3% 33.40 4 33.45 1 11.32
2012-10-18 1589 107430 72 3549752 33.50 33.60 32.80 33.00 0.40 -1.2% 32.90 2 33.00 16 11.19
2012-10-19 1589 111275 80 3670470 33.30 33.35 32.80 32.80 0.20 -0.61% 32.80 6 33.00 6 11.12
2012-10-22 1589 57165 43 1882995 33.00 33.10 32.70 33.10 0.30 0.91% 32.90 2 33.10 1 11.22
2012-10-23 1589 104630 62 3485202 33.00 33.70 33.00 33.30 0.20 0.6% 33.30 9 33.50 1 11.29
2012-10-24 1589 154695 83 5181458 33.00 34.00 33.00 33.90 0.60 1.8% 33.90 2 34.05 2 11.49
2012-10-25 1589 144305 88 4815193 33.90 33.90 33.00 33.40 0.50 -1.47% 33.05 1 33.45 2 11.32
2012-10-26 1589 197614 114 6352592 33.00 33.50 31.10 31.70 1.70 -5.09% 31.30 1 31.70 1 10.75
2012-10-29 1589 327565 149 9971879 31.70 31.70 30.00 30.50 1.20 -3.79% 30.30 1 30.50 15 10.34
2012-10-30 1589 589225 274 17365232 30.50 31.00 28.45 29.60 0.90 -2.95% 29.60 5 29.70 7 10.03
2012-10-31 1589 111232 88 3259219 29.60 29.75 28.90 29.70 0.10 0.34% 29.70 12 29.75 1 10.07
2012-11-01 1589 82215 59 2439476 29.50 29.90 29.40 29.90 0.20 0.67% 29.70 5 29.90 7 10.14
2012-11-02 1589 295911 151 9400904 31.00 31.95 30.85 31.95 2.05 6.86% 31.95 126 0.00 0 10.83
2012-11-05 1589 292125 171 9355475 32.20 32.50 31.10 31.40 0.55 -1.72% 31.30 1 31.40 2 10.64
2012-11-06 1589 107130 74 3314466 31.20 31.30 30.60 31.10 0.30 -0.96% 31.00 10 31.10 2 10.54
2012-11-07 1589 131795 79 4104053 31.10 31.50 30.90 31.30 0.20 0.64% 31.30 2 31.40 1 10.61
2012-11-08 1589 66680 48 2065114 30.90 31.30 30.70 31.20 0.10 -0.32% 31.20 2 31.25 1 10.58
2012-11-09 1589 280943 123 9312047 32.00 33.35 32.00 33.35 2.15 6.89% 33.35 135 0.00 0 11.31
2012-11-12 1589 779327 413 26479263 33.60 34.80 33.60 34.00 0.65 1.95% 33.95 2 34.00 4 11.53
2012-11-13 1589 366696 203 12379018 34.00 34.30 33.00 33.00 1.00 -2.94% 33.00 4 33.40 7 11.19
2012-11-14 1589 172515 105 5645187 33.30 33.30 32.15 32.20 0.80 -2.42% 32.15 12 32.20 8 10.92
2012-11-15 1589 80270 60 2569925 32.00 32.50 31.60 32.30 0.10 0.31% 32.30 1 32.35 1 10.95
2012-11-16 1589 74177 70 2398705 32.20 32.80 32.00 32.25 0.05 -0.15% 32.20 2 32.30 9 10.93
2012-11-19 1589 264160 196 8246427 31.90 32.00 30.65 31.45 0.80 -2.48% 31.15 15 31.45 1 10.66
2012-11-20 1589 157562 85 4898957 31.60 31.60 31.00 31.00 0.45 -1.43% 31.00 2 31.20 2 10.51
2012-11-21 1589 69405 51 2154243 31.00 31.35 30.90 30.90 0.10 -0.32% 30.80 10 30.95 2 10.47
2012-11-22 1589 40000 31 1241150 31.05 31.50 30.80 30.95 0.05 0.16% 30.85 2 31.00 4 10.49
2012-11-23 1589 116565 87 3676632 31.45 31.80 31.30 31.60 0.65 2.1% 31.60 2 31.80 9 10.71
2012-11-26 1589 98105 73 3133598 31.80 32.15 31.75 31.90 0.30 0.95% 31.90 1 32.10 2 10.81
2012-11-27 1589 143820 85 4651984 32.10 32.60 32.05 32.30 0.40 1.25% 32.20 5 32.40 3 10.95
2012-11-28 1589 104009 59 3336285 32.10 32.30 31.95 32.10 0.20 -0.62% 32.00 7 32.15 4 10.88
2012-11-29 1589 79000 54 2546949 32.45 32.50 32.15 32.20 0.10 0.31% 32.20 8 32.25 1 10.92
2012-11-30 1589 150405 116 4916021 32.30 33.00 32.30 32.90 0.70 2.17% 32.85 6 32.90 4 11.15
2012-12-03 1589 425075 232 14368763 33.00 34.85 33.00 34.20 1.30 3.95% 34.15 8 34.20 2 11.59
2012-12-04 1589 107600 78 3667068 34.20 34.40 33.75 34.25 0.05 0.15% 34.20 3 34.25 2 11.61
2012-12-05 1589 117730 106 4058517 34.20 34.85 34.10 34.30 0.05 0.15% 34.30 1 34.45 2 11.63
2012-12-06 1589 137290 104 4735865 34.30 34.70 34.20 34.55 0.25 0.73% 34.55 1 34.65 5 11.71
2012-12-07 1589 86620 70 2992221 34.45 34.80 34.25 34.30 0.25 -0.72% 34.30 4 34.55 1 11.63
2012-12-10 1589 135252 84 4611814 34.40 34.60 33.50 33.50 0.80 -2.33% 33.30 1 33.50 24 11.36
2012-12-11 1589 108810 62 3595242 33.70 33.70 32.50 33.30 0.20 -0.6% 32.95 6 33.25 2 11.29
2012-12-12 1589 208991 121 6984644 33.30 33.70 33.30 33.45 0.15 0.45% 33.45 1 33.50 10 11.34
2012-12-13 1589 77240 52 2578651 33.35 33.50 33.30 33.35 0.10 -0.3% 33.35 6 33.45 14 11.31
2012-12-14 1589 136405 97 4604766 33.35 34.15 33.35 33.85 0.50 1.5% 33.80 5 33.85 3 11.47
2012-12-17 1589 83100 63 2781200 33.85 33.85 33.10 33.30 0.55 -1.62% 33.30 16 33.75 3 11.29
2012-12-18 1589 146355 98 4920442 33.60 33.85 33.40 33.50 0.20 0.6% 33.45 11 33.50 5 11.36
2012-12-19 1589 97999 70 3296166 33.75 33.80 33.50 33.50 0.00 0% 33.50 8 33.60 1 11.36
2012-12-20 1589 76935 42 2573959 33.55 33.70 33.35 33.40 0.10 -0.3% 33.40 9 33.55 1 11.32
2012-12-21 1589 162000 95 5441800 33.50 33.90 33.40 33.45 0.05 0.15% 33.45 1 33.50 7 11.34
2012-12-22 1589 177760 123 6073440 33.50 34.80 33.50 34.20 0.75 2.24% 34.00 1 34.20 4 11.59
2012-12-24 1589 82588 57 2814873 34.10 34.25 33.90 33.90 0.30 -0.88% 33.90 2 34.05 1 11.49
2012-12-25 1589 95521 69 3241464 34.05 34.15 33.70 34.00 0.10 0.29% 33.90 1 34.00 29 11.53
2012-12-26 1589 154194 91 5211586 33.95 34.10 33.60 33.70 0.30 -0.88% 33.70 5 33.85 1 11.42
2012-12-27 1589 55421 43 1871536 33.90 33.95 33.65 33.70 0.00 0% 33.70 2 33.80 3 11.42
2012-12-28 1589 174004 111 5904385 33.70 34.20 33.70 34.15 0.45 1.34% 34.15 1 34.20 10 11.58