榮化(1704)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　43.40
0
0%		43.55
0.15
0.35%		44.20
0.65
1.49%		44.80
0.6
1.36%		44.55
-0.25
-0.56%		 　44.20
-0.35
-0.79%		44.40
0.2
0.45%		44.85
0.45
1.01%		45.70
0.85
1.9%		44.40
-1.3
-2.84%		 　44.30
-0.1
-0.23%		45.20
0.9
2.03%		45.90
0.7
1.55%		 　　　　　　　　　　49.10
3.2
6.97%		52.50
3.4
6.92%		45.48
2 月56.10
3.6
6.86%		56.00
-0.1
-0.18%		56.00
0
0%		56.10
0.1
0.18%		 57.10
1
1.78%		56.00
-1.1
-1.93%		56.80
0.8
1.43%		56.70
-0.1
-0.18%		55.30
-1.4
-2.47%		 　54.50
-0.8
-1.45%		54.50
0
0%		54.70
0.2
0.37%		53.70
-1
-1.83%		54.10
0.4
0.74%		 　55.40
1.3
2.4%		57.00
1.6
2.89%		57.30
0.3
0.53%		55.60
-1.7
-2.97%		53.50
-2.1
-3.78%		 　　　54.50
1
1.87%		 55.49
3 月55.20
0.7
1.28%		55.70
0.5
0.91%		55.00
-0.7
-1.26%		 54.30
-0.7
-1.27%		53.00
-1.3
-2.39%		52.30
-0.7
-1.32%		53.20
0.9
1.72%		53.40
0.2
0.38%		 　52.60
-0.8
-1.5%		52.70
0.1
0.19%		53.90
1.2
2.28%		52.70
-1.2
-2.23%		52.70
0
0%		 　53.00
0.3
0.57%		52.20
-0.8
-1.51%		50.60
-1.6
-3.07%		50.70
0.1
0.2%		50.60
-0.1
-0.2%		 　50.50
-0.1
-0.2%		50.50
0
0%		50.70
0.2
0.4%		48.05
-2.65
-5.23%		47.00
-1.05
-2.19%		 52.08
4 月　47.25
0.25
0.53%		45.35
-1.9
-4.02%		 45.00
-0.35
-0.77%		45.70
0.7
1.56%		 　45.00
-0.7
-1.53%		45.05
0.05
0.11%		45.80
0.75
1.66%		45.40
-0.4
-0.87%		46.15
0.75
1.65%		 　45.65
-0.5
-1.08%		44.00
-1.65
-3.61%		44.10
0.1
0.23%		44.65
0.55
1.25%		44.30
-0.35
-0.78%		 　44.50
0.2
0.45%		44.60
0.1
0.22%		44.90
0.3
0.67%		44.50
-0.4
-0.89%		44.45
-0.05
-0.11%		 　45.10
0.65
1.46%		 45.12
5 月　46.30
1.2
2.66%		46.45
0.15
0.32%		47.50
1.05
2.26%		 　46.80
-0.7
-1.47%		46.75
-0.05
-0.11%		45.30
-1.45
-3.1%		45.70
0.4
0.88%		44.35
-1.35
-2.95%		 　44.60
0.25
0.56%		44.90
0.3
0.67%		44.00
-0.9
-2%		44.90
0.9
2.05%		43.95
-0.95
-2.12%		 　44.45
0.5
1.14%		44.70
0.25
0.56%		44.75
0.05
0.11%		44.95
0.2
0.45%		44.85
-0.1
-0.22%		 　45.90
1.05
2.34%		47.30
1.4
3.05%		47.20
-0.1
-0.21%		46.80
-0.4
-0.85%		45.54
6 月45.50
-1.3
-2.78%		 　42.80
-2.7
-5.93%		43.60
0.8
1.87%		44.50
0.9
2.06%		45.10
0.6
1.35%		45.00
-0.1
-0.22%		 　45.70
0.7
1.56%		45.90
0.2
0.44%		46.00
0.1
0.22%		45.20
-0.8
-1.74%		45.00
-0.2
-0.44%		 　46.30
1.3
2.89%		46.50
0.2
0.43%		47.40
0.9
1.94%		47.55
0.15
0.32%		47.50
-0.05
-0.11%		 　47.40
-0.1
-0.21%		47.45
0.05
0.11%		47.75
0.3
0.63%		47.40
-0.35
-0.73%		47.60
0.2
0.42%		 46.07
7 月　47.30
-0.3
-0.63%		47.10
-0.2
-0.42%		44.85
-2.25
-4.78%		44.85
0
0%		44.90
0.05
0.11%		 　44.60
-0.3
-0.67%		44.25
-0.35
-0.78%		44.05
-0.2
-0.45%		43.00
-1.05
-2.38%		42.60
-0.4
-0.93%		 　41.10
-1.5
-3.52%		41.55
0.45
1.09%		39.15
-2.4
-5.78%		39.00
-0.15
-0.38%		39.90
0.9
2.31%		 　38.40
-1.5
-3.76%		37.75
-0.65
-1.69%		37.60
-0.15
-0.4%		39.00
1.4
3.72%		40.60
1.6
4.1%		 　40.50
-0.1
-0.25%		40.50
0
0%		41.81
8 月41.15
0.65
1.6%		 40.25
-0.9
-2.19%		 　40.65
0.4
0.99%		41.15
0.5
1.23%		41.25
0.1
0.24%		42.20
0.95
2.3%		42.75
0.55
1.3%		 　42.40
-0.35
-0.82%		42.80
0.4
0.94%		42.75
-0.05
-0.12%		42.75
0
0%		42.60
-0.15
-0.35%		 　42.00
-0.6
-1.41%		42.65
0.65
1.55%		42.35
-0.3
-0.7%		41.75
-0.6
-1.42%		41.30
-0.45
-1.08%		 　41.40
0.1
0.24%		40.20
-1.2
-2.9%		40.30
0.1
0.25%		40.45
0.15
0.37%		40.70
0.25
0.62%		41.57
9 月 　40.70
0
0%		41.20
0.5
1.23%		40.70
-0.5
-1.21%		40.55
-0.15
-0.37%		40.40
-0.15
-0.37%		 　40.50
0.1
0.25%		41.00
0.5
1.23%		41.00
0
0%		40.40
-0.6
-1.46%		41.10
0.7
1.73%		 　41.25
0.15
0.36%		40.85
-0.4
-0.97%		43.70
2.85
6.98%		43.70
0
0%		44.20
0.5
1.14%		 　43.80
-0.4
-0.9%		43.30
-0.5
-1.14%		43.10
-0.2
-0.46%		42.65
-0.45
-1.04%		42.55
-0.1
-0.23%		 41.88
10 月42.65
0.1
0.24%		42.70
0.05
0.12%		42.15
-0.55
-1.29%		41.15
-1
-2.37%		41.10
-0.05
-0.12%		 　41.15
0.05
0.12%		40.95
-0.2
-0.49%		 39.60
-1.35
-3.3%		37.70
-1.9
-4.8%		 　36.90
-0.8
-2.12%		37.20
0.3
0.81%		36.80
-0.4
-1.08%		36.35
-0.45
-1.22%		35.25
-1.1
-3.03%		 　35.25
0
0%		35.10
-0.15
-0.43%		35.05
-0.05
-0.14%		34.80
-0.25
-0.71%		32.40
-2.4
-6.9%		 　30.15
-2.25
-6.94%		30.60
0.45
1.49%		30.20
-0.4
-1.31%		36.97
11 月29.65
-0.55
-1.82%		31.50
1.85
6.24%		 　31.60
0.1
0.32%		31.85
0.25
0.79%		33.70
1.85
5.81%		33.40
-0.3
-0.89%		34.00
0.6
1.8%		 　34.00
0
0%		32.80
-1.2
-3.53%		32.20
-0.6
-1.83%		32.80
0.6
1.86%		32.50
-0.3
-0.91%		 　32.50
0
0%		32.90
0.4
1.23%		32.25
-0.65
-1.98%		32.80
0.55
1.71%		33.70
0.9
2.74%		 　34.85
1.15
3.41%		35.00
0.15
0.43%		35.50
0.5
1.43%		35.70
0.2
0.56%		36.10
0.4
1.12%		 33.34
12 月　　35.85
-0.25
-0.69%		35.80
-0.05
-0.14%		35.55
-0.25
-0.7%		36.00
0.45
1.27%		36.30
0.3
0.83%		 　36.00
-0.3
-0.83%		36.70
0.7
1.94%		36.90
0.2
0.54%		37.00
0.1
0.27%		36.70
-0.3
-0.81%		 　36.35
-0.35
-0.95%		36.10
-0.25
-0.69%		35.85
-0.25
-0.69%		35.75
-0.1
-0.28%		34.30
-1.45
-4.06%		34.30
0
0%		 35.25
0.95
2.77%		35.65
0.4
1.13%		35.85
0.2
0.56%		35.95
0.1
0.28%		36.00
0.05
0.14%		　　　35.91

說明:最高漲幅:6.98%最低跌幅:-6.94% 最高價:57.30最低價:29.65平均價:43.43,灰色底表示週末,漲146天(90.1)元,跌144天(-99.35)元,平盤19天
7%=5,6%=2,4%=2,3%=11,2%=32,1%=49,0%=64,-0%=3,-1%=3,-2%=3,-3%=9,-4%=10,-5%=24,-6%=34,-7%=58,

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 1704 2812960 1205 122690810 43.90 44.20 43.10 43.40 0.20 0% 43.30 4 43.40 35 11.02
2012-01-03 1704 3451603 1433 151370332 44.00 44.00 43.50 43.55 0.15 0.35% 43.50 69 43.60 1 11.05
2012-01-04 1704 3942289 1726 175351808 44.30 44.90 44.10 44.20 0.65 1.49% 44.20 23 44.25 1 11.19
2012-01-05 1704 5319020 2687 239336265 44.60 45.45 44.20 44.80 0.60 1.36% 44.80 15 44.85 10 11.34
2012-01-06 1704 3446169 1547 155134557 45.30 45.40 44.50 44.55 0.25 -0.56% 44.55 12 44.60 21 11.28
2012-01-09 1704 2562069 1310 113534186 44.80 44.95 43.90 44.20 0.35 -0.79% 44.15 8 44.20 7 11.19
2012-01-10 1704 1883835 1148 83861938 44.30 44.80 44.20 44.40 0.20 0.45% 44.35 11 44.40 8 11.24
2012-01-11 1704 3545337 1637 159686388 44.80 45.40 44.70 44.85 0.45 1.01% 44.85 118 44.90 5 11.35
2012-01-12 1704 5005142 2305 229532183 45.50 46.50 45.40 45.70 0.85 1.9% 45.70 29 45.75 1 11.57
2012-01-13 1704 3427928 1613 155766332 46.30 46.30 44.10 44.40 1.30 -2.84% 44.35 6 44.40 1 11.24
2012-01-16 1704 1591966 887 71070183 45.50 45.50 44.30 44.30 0.10 -0.23% 44.30 8 44.40 5 11.22
2012-01-17 1704 2127909 1206 95602529 44.70 45.35 44.35 45.20 0.90 2.03% 45.15 17 45.25 13 11.44
2012-01-18 1704 4204940 2294 192724743 45.20 46.30 45.05 45.90 0.70 1.55% 45.80 14 45.90 4 11.62
2012-01-30 1704 3706696 1472 180282336 47.10 49.10 47.00 49.10 3.20 6.97% 49.10 6397 0.00 0 12.43
2012-01-31 1704 11984063 5152 620627466 50.40 52.50 50.40 52.50 3.40 6.92% 52.50 1038 0.00 0 13.29
2012-02-01 1704 16083832 6069 880948491 52.90 56.10 52.90 56.10 3.60 6.86% 56.10 3223 0.00 0 14.20
2012-02-02 1704 10971782 4927 617001861 56.50 57.90 54.70 56.00 0.10 -0.18% 55.90 1 56.00 1250 14.18
2012-02-03 1704 10295132 3979 575945992 56.00 56.50 55.20 56.00 0.00 0% 55.90 43 56.00 414 14.18
2012-02-04 1704 10619905 4354 594854180 56.40 56.80 54.70 56.10 0.10 0.18% 56.00 152 56.10 13 14.20
2012-02-06 1704 16019465 6851 928437106 56.10 59.40 55.70 57.10 1.00 1.78% 57.10 73 57.20 50 14.46
2012-02-07 1704 6241419 2986 354462564 57.40 57.90 56.00 56.00 1.10 -1.93% 56.00 147 56.20 24 14.18
2012-02-08 1704 6219499 2921 352204458 56.20 57.40 56.10 56.80 0.80 1.43% 56.80 1 56.90 68 14.38
2012-02-09 1704 8817914 4240 504017993 56.80 58.00 56.50 56.70 0.10 -0.18% 56.70 94 56.80 3 14.35
2012-02-10 1704 13351980 5632 756156975 57.10 58.50 55.10 55.30 1.40 -2.47% 55.30 46 55.40 2 14.00
2012-02-13 1704 5491970 2633 299284550 54.90 55.10 53.60 54.50 0.80 -1.45% 54.40 50 54.50 6 13.80
2012-02-14 1704 6577625 3135 360592347 54.80 55.30 54.10 54.50 0.00 0% 54.50 156 54.60 2 13.80
2012-02-15 1704 4849442 2977 263892845 54.80 54.90 53.90 54.70 0.20 0.37% 54.70 84 54.80 46 13.85
2012-02-16 1704 6121875 3324 337471869 55.00 56.00 53.70 53.70 1.00 -1.83% 53.70 2 53.80 3 13.59
2012-02-17 1704 5427639 2873 294404951 54.50 55.40 53.60 54.10 0.40 0.74% 54.10 6 54.20 30 13.70
2012-02-20 1704 6624305 3520 369043914 55.10 56.50 54.60 55.40 1.30 2.4% 55.40 57 55.50 2 14.03
2012-02-21 1704 10304503 5038 584263371 55.60 57.80 55.30 57.00 1.60 2.89% 57.00 93 57.10 7 14.43
2012-02-22 1704 8412137 4411 480510526 57.50 58.20 56.40 57.30 0.30 0.53% 57.10 25 57.30 16 14.51
2012-02-23 1704 4738090 2361 267475187 57.30 57.50 55.60 55.60 1.70 -2.97% 55.60 13 55.70 36 14.08
2012-02-24 1704 10652848 4673 570612792 55.60 55.60 52.70 53.50 2.10 -3.78% 53.50 20 53.60 51 13.54
2012-02-29 1704 5463424 3019 298873992 53.90 55.20 53.70 54.50 1.00 1.87% 54.40 214 54.50 182 13.80
2012-03-01 1704 4041877 1860 221339527 54.80 55.30 54.00 55.20 0.70 1.28% 55.10 13 55.20 35 13.97
2012-03-02 1704 4262603 2102 237318853 55.80 56.20 55.00 55.70 0.50 0.91% 55.60 21 55.70 46 14.10
2012-03-03 1704 2785701 1406 154662455 56.20 56.40 55.00 55.00 0.70 -1.26% 55.00 60 55.10 2 13.92
2012-03-05 1704 3465981 1819 190456755 55.10 55.80 54.30 54.30 0.70 -1.27% 54.30 154 54.50 10 13.75
2012-03-06 1704 5151829 2582 271097607 54.20 54.80 51.80 53.00 1.30 -2.39% 52.90 9 53.00 40 13.42
2012-03-07 1704 2845623 1610 149304250 51.80 53.10 51.70 52.30 0.70 -1.32% 52.30 22 52.40 31 13.24
2012-03-08 1704 1832251 962 97172739 53.80 53.80 52.70 53.20 0.90 1.72% 53.10 58 53.20 59 13.47
2012-03-09 1704 1967113 1018 105285321 53.20 53.90 53.00 53.40 0.20 0.38% 53.30 148 53.40 1 13.52
2012-03-12 1704 1472274 827 78468100 53.40 54.00 52.60 52.60 0.80 -1.5% 52.50 141 52.60 17 13.32
2012-03-13 1704 1630819 972 86147342 53.00 53.40 52.40 52.70 0.10 0.19% 52.60 57 52.70 1 13.34
2012-03-14 1704 2787260 1597 149492176 53.50 54.30 53.00 53.90 1.20 2.28% 53.80 544 53.90 10 13.65
2012-03-15 1704 3733570 2174 198950582 54.00 54.50 52.70 52.70 1.20 -2.23% 52.70 106 52.80 48 13.34
2012-03-16 1704 2637479 1477 139303028 52.90 53.40 52.60 52.70 0.00 0% 52.70 120 52.80 1 13.34
2012-03-19 1704 1466311 784 77517174 53.00 53.20 52.50 53.00 0.30 0.57% 52.80 5 53.00 25 13.42
2012-03-20 1704 1440190 954 75958626 53.50 53.60 52.10 52.20 0.80 -1.51% 52.20 38 52.30 11 13.22
2012-03-21 1704 3608790 2198 184624390 52.10 52.50 50.60 50.60 1.60 -3.07% 50.60 104 50.70 7 12.81
2012-03-22 1704 3248061 1769 163363868 50.50 50.80 49.60 50.70 0.10 0.2% 50.60 37 50.80 118 12.84
2012-03-23 1704 2568793 1408 129793911 50.70 51.10 50.20 50.60 0.10 -0.2% 50.50 1 50.60 30 12.81
2012-03-26 1704 2392513 1350 120816402 50.60 50.90 50.10 50.50 0.10 -0.2% 50.50 29 50.60 2 12.78
2012-03-27 1704 1798576 945 90978882 50.80 50.90 50.20 50.50 0.00 0% 50.50 217 50.60 48 12.78
2012-03-28 1704 1801196 1053 91892323 50.80 51.40 50.50 50.70 0.20 0.4% 50.70 27 50.80 2 12.84
2012-03-29 1704 4950371 2817 240232948 50.40 50.40 47.90 48.05 2.65 -5.23% 48.00 1173 48.05 3 12.16
2012-03-30 1704 4136490 2136 195202737 48.00 48.00 46.80 47.00 1.05 -2.19% 47.00 153 47.05 4 11.90
2012-04-02 1704 1790549 1073 84924584 47.05 47.80 46.90 47.25 0.25 0.53% 47.25 37 47.30 5 11.96
2012-04-03 1704 2788048 1568 128359560 47.35 47.70 44.55 45.35 1.90 -4.02% 45.35 41 45.40 5 14.68
2012-04-05 1704 2758582 1662 122159040 44.50 45.20 43.35 45.00 0.35 -0.77% 44.85 48 45.00 14 14.56
2012-04-06 1704 1790186 1027 81445840 44.80 45.90 44.70 45.70 0.70 1.56% 45.65 1 45.70 75 14.79
2012-04-09 1704 1638501 843 73713445 44.95 45.35 44.50 45.00 0.70 -1.53% 45.00 109 45.05 8 14.56
2012-04-10 1704 1453807 773 65889028 45.30 45.80 45.00 45.05 0.05 0.11% 45.05 72 45.15 9 14.58
2012-04-11 1704 1575429 804 71653936 44.90 45.80 44.80 45.80 0.75 1.66% 45.70 14 45.80 93 14.82
2012-04-12 1704 1505522 849 68420299 45.50 45.80 45.15 45.40 0.40 -0.87% 45.35 4 45.40 69 14.69
2012-04-13 1704 1651159 886 75931372 45.50 46.30 45.50 46.15 0.75 1.65% 46.10 3 46.15 44 14.94
2012-04-16 1704 704331 389 32237886 45.80 46.00 45.30 45.65 0.50 -1.08% 45.65 5 45.75 3 14.77
2012-04-17 1704 2018423 1043 90094049 45.70 45.70 44.00 44.00 1.65 -3.61% 44.00 81 44.05 101 14.24
2012-04-18 1704 2078256 1146 92439989 44.50 44.80 44.10 44.10 0.10 0.23% 44.10 63 44.15 1 14.27
2012-04-19 1704 1290472 835 57494844 44.10 44.85 44.10 44.65 0.55 1.25% 44.65 52 44.70 7 14.45
2012-04-20 1704 1408835 667 62807186 44.65 44.80 44.30 44.30 0.35 -0.78% 44.30 20 44.35 1 14.34
2012-04-23 1704 1589461 874 70736661 44.30 44.70 44.20 44.50 0.20 0.45% 44.50 141 44.60 11 14.40
2012-04-24 1704 953442 518 42531113 44.50 44.90 44.25 44.60 0.10 0.22% 44.60 9 44.75 56 14.43
2012-04-25 1704 1079849 476 48652685 45.00 45.50 44.85 44.90 0.30 0.67% 44.85 13 45.00 3 14.53
2012-04-26 1704 1226275 517 55197076 45.00 45.40 44.50 44.50 0.40 -0.89% 44.50 172 44.60 8 14.40
2012-04-27 1704 1630890 786 72448960 44.80 45.00 43.80 44.45 0.05 -0.11% 44.40 1 44.45 10 14.39
2012-04-30 1704 1100696 508 49163582 44.40 45.10 44.00 45.10 0.65 1.46% 45.00 6 45.10 44 14.60
2012-05-02 1704 1724332 1026 79182759 45.50 46.50 45.30 46.30 1.20 2.66% 46.30 1 46.40 2 21.34
2012-05-03 1704 1208380 729 56410492 46.40 47.00 46.20 46.45 0.15 0.32% 46.45 16 46.50 5 21.41
2012-05-04 1704 2089043 1243 98690986 46.35 47.65 46.20 47.50 1.05 2.26% 47.45 11 47.50 1 21.89
2012-05-07 1704 1573008 906 73288377 47.00 47.00 46.30 46.80 0.70 -1.47% 46.70 1 46.80 63 21.57
2012-05-08 1704 986830 575 46207510 47.00 47.00 46.55 46.75 0.05 -0.11% 46.75 33 46.80 24 21.54
2012-05-09 1704 1496192 827 68721358 46.00 46.85 45.30 45.30 1.45 -3.1% 45.30 12 45.40 20 20.88
2012-05-10 1704 860714 534 39315129 45.30 45.95 45.30 45.70 0.40 0.88% 45.70 5 45.75 12 21.06
2012-05-11 1704 1622841 901 72659422 45.70 45.80 44.35 44.35 1.35 -2.95% 44.35 89 44.40 1 20.44
2012-05-14 1704 458929 301 20440636 44.40 45.00 44.40 44.60 0.25 0.56% 44.55 1 44.60 55 20.55
2012-05-15 1704 687395 410 30557531 44.50 44.95 44.00 44.90 0.30 0.67% 44.85 10 44.90 1 20.69
2012-05-16 1704 828453 519 36824185 44.90 44.90 44.00 44.00 0.90 -2% 44.00 11 44.10 16 20.28
2012-05-17 1704 829988 610 36981903 44.10 44.90 44.10 44.90 0.90 2.05% 44.90 5 44.95 60 20.69
2012-05-18 1704 1414368 1076 62634744 44.00 44.80 43.80 43.95 0.95 -2.12% 43.95 21 44.00 6 20.25
2012-05-21 1704 905839 621 40578386 44.05 45.20 44.05 44.45 0.50 1.14% 44.45 25 44.50 12 20.48
2012-05-22 1704 734961 518 33040958 45.00 45.30 44.70 44.70 0.25 0.56% 44.70 13 44.80 1 20.60
2012-05-23 1704 676771 478 30242057 44.45 44.90 44.30 44.75 0.05 0.11% 44.75 1 44.80 25 20.62
2012-05-24 1704 687997 402 30884360 45.00 45.20 44.65 44.95 0.20 0.45% 44.85 3 44.95 27 20.71
2012-05-25 1704 667056 437 30053059 45.20 45.50 44.70 44.85 0.10 -0.22% 44.80 13 44.85 2 20.67
2012-05-28 1704 1063437 685 48327350 45.00 45.95 44.50 45.90 1.05 2.34% 45.80 63 45.90 21 21.15
2012-05-29 1704 2098398 1199 99286183 46.50 47.60 46.50 47.30 1.40 3.05% 47.20 1 47.35 44 21.80
2012-05-30 1704 2282331 1479 108036766 47.50 47.70 46.60 47.20 0.10 -0.21% 47.20 17 47.25 3 21.75
2012-05-31 1704 1764426 1048 82056955 46.50 46.90 45.90 46.80 0.40 -0.85% 46.80 6 46.90 1 21.57
2012-06-01 1704 1392563 933 64128191 46.50 46.70 45.50 45.50 1.30 -2.78% 45.45 5 45.50 10 20.97
2012-06-04 1704 1993438 1115 86360884 44.00 44.30 42.50 42.80 2.70 -5.93% 42.80 96 43.00 3 19.72
2012-06-05 1704 825694 466 36046616 43.50 43.95 43.20 43.60 0.80 1.87% 43.60 376 43.70 8 20.09
2012-06-06 1704 855231 517 37965725 44.20 44.60 43.70 44.50 0.90 2.06% 44.50 156 44.55 4 20.51
2012-06-07 1704 583334 454 26400188 46.20 46.20 44.95 45.10 0.60 1.35% 45.00 152 45.15 5 20.78
2012-06-08 1704 2022700 601 91215005 45.10 45.15 44.75 45.00 0.10 -0.22% 45.00 163 45.10 3 20.74
2012-06-11 1704 572103 359 26159309 45.50 46.00 45.45 45.70 0.70 1.56% 45.60 42 45.70 1 21.06
2012-06-12 1704 592000 433 27033450 45.05 45.90 45.05 45.90 0.20 0.44% 45.70 98 45.90 6 21.15
2012-06-13 1704 988858 708 45593323 46.00 46.40 45.90 46.00 0.10 0.22% 46.00 31 46.10 2 21.20
2012-06-14 1704 962387 522 44175289 46.00 46.30 45.20 45.20 0.80 -1.74% 45.20 64 45.55 20 20.83
2012-06-15 1704 2679934 973 121119930 45.50 45.80 44.80 45.00 0.20 -0.44% 45.00 145 45.40 2 20.74
2012-06-18 1704 1929200 1138 88955401 46.20 46.40 45.60 46.30 1.30 2.89% 46.30 272 46.35 2 21.34
2012-06-19 1704 866576 559 40132685 46.15 46.50 45.90 46.50 0.20 0.43% 46.40 2 46.50 62 21.43
2012-06-20 1704 1195928 728 56238685 46.95 47.45 46.60 47.40 0.90 1.94% 47.30 1 47.40 26 21.84
2012-06-21 1704 1290936 729 61243060 47.40 47.70 47.15 47.55 0.15 0.32% 47.50 45 47.55 4 21.91
2012-06-22 1704 1171307 666 55276046 47.00 47.55 46.60 47.50 0.05 -0.11% 47.50 21 47.55 47 21.89
2012-06-25 1704 1088279 690 51036184 46.60 47.40 46.40 47.40 0.10 -0.21% 47.35 37 47.40 5 21.84
2012-06-26 1704 1004923 635 47591292 47.00 47.50 46.95 47.45 0.05 0.11% 47.40 15 47.45 3 21.87
2012-06-27 1704 739237 515 35174800 47.45 47.75 47.05 47.75 0.30 0.63% 47.70 2 47.75 7 22.00
2012-06-28 1704 958579 512 45847591 48.00 48.30 47.40 47.40 0.35 -0.73% 47.40 59 47.70 25 21.84
2012-06-29 1704 843884 482 40081446 47.30 47.75 47.15 47.60 0.20 0.42% 47.35 14 47.60 46 21.94
2012-07-02 1704 1133263 497 53748629 47.90 47.90 47.25 47.30 0.30 -0.63% 47.30 6 47.40 24 21.80
2012-07-03 1704 2284581 963 108148169 47.30 47.50 47.10 47.10 0.20 -0.42% 47.10 78 47.15 13 21.71
2012-07-04 1704 1789009 925 80539499 44.80 45.35 44.80 44.85 0.00 -4.78% 44.85 25 45.00 26 20.67
2012-07-05 1704 541326 371 24307458 44.90 45.30 44.80 44.85 0.00 0% 44.85 4 44.90 6 20.67
2012-07-06 1704 554516 278 24872707 45.20 45.20 44.65 44.90 0.05 0.11% 44.85 15 44.90 35 20.69
2012-07-09 1704 467406 263 20878763 44.70 44.85 44.55 44.60 0.30 -0.67% 44.60 6 44.65 3 20.55
2012-07-10 1704 440741 289 19593284 44.60 45.00 44.20 44.25 0.35 -0.78% 44.25 8 44.30 1 20.39
2012-07-11 1704 698362 333 30803028 44.10 44.50 44.00 44.05 0.20 -0.45% 44.00 36 44.05 13 20.30
2012-07-12 1704 1294967 738 56029680 44.00 44.00 42.90 43.00 1.05 -2.38% 43.00 3 43.10 4 19.82
2012-07-13 1704 534199 336 22869964 43.00 43.10 42.60 42.60 0.40 -0.93% 42.60 6 42.80 3 19.63
2012-07-16 1704 945655 586 39522880 42.60 42.95 41.10 41.10 1.50 -3.52% 41.10 43 41.25 10 18.94
2012-07-17 1704 880978 656 36404832 41.10 41.60 41.00 41.55 0.45 1.09% 41.45 5 41.55 9 19.15
2012-07-18 1704 2535614 1606 101294270 41.55 41.70 39.15 39.15 2.40 -5.78% 39.15 49 39.25 6 18.04
2012-07-19 1704 2649732 1557 103670538 39.50 39.80 38.70 39.00 0.15 -0.38% 39.00 34 39.05 40 17.97
2012-07-20 1704 2466020 1250 97695652 39.10 39.90 39.10 39.90 0.90 2.31% 39.80 238 39.90 9 18.39
2012-07-23 1704 1866540 1186 71832737 39.50 39.50 38.10 38.40 1.50 -3.76% 38.35 4 38.40 6 17.70
2012-07-24 1704 1340802 783 50560476 38.00 38.00 37.50 37.75 0.65 -1.69% 37.70 48 37.75 38 17.40
2012-07-25 1704 1480322 922 56113549 37.70 38.25 37.20 37.60 0.15 -0.4% 37.60 102 37.80 1 17.33
2012-07-26 1704 1688972 1091 65500360 38.80 39.20 38.20 39.00 1.40 3.72% 39.00 57 39.05 4 17.97
2012-07-27 1704 2185996 1231 87768431 40.95 40.95 39.65 40.60 1.60 4.1% 40.50 1 40.60 31 18.71
2012-07-30 1704 1260084 716 50881564 41.00 41.00 40.10 40.50 0.10 -0.25% 40.40 1 40.50 15 18.66
2012-07-31 1704 1106347 594 44645950 40.00 40.55 40.00 40.50 0.00 0% 40.45 19 40.50 39 18.66
2012-08-01 1704 1943010 1065 79102649 40.40 41.25 40.15 41.15 0.65 1.6% 41.10 1 41.15 7 18.96
2012-08-03 1704 1295284 632 52402073 40.95 41.00 40.15 40.25 0.90 -2.19% 40.20 10 40.25 6 18.55
2012-08-06 1704 1560345 848 64052033 41.05 41.55 40.45 40.65 0.40 0.99% 40.65 4 40.70 1 18.73
2012-08-07 1704 1564232 750 64065642 40.65 41.45 40.55 41.15 0.50 1.23% 40.95 2 41.15 38 18.96
2012-08-08 1704 1299562 616 53516447 40.90 41.40 40.90 41.25 0.10 0.24% 41.20 1 41.25 14 19.01
2012-08-09 1704 1908208 1109 80289919 41.50 42.50 41.30 42.20 0.95 2.3% 42.15 37 42.20 2 19.45
2012-08-10 1704 1124432 686 47819771 42.55 42.75 42.05 42.75 0.55 1.3% 42.70 7 42.75 92 19.70
2012-08-13 1704 599069 346 25401371 42.80 42.80 42.20 42.40 0.35 -0.82% 42.35 14 42.40 3 19.54
2012-08-14 1704 1003998 648 43174860 42.40 43.50 42.40 42.80 0.40 0.94% 42.80 4 42.90 40 19.72
2012-08-15 1704 684886 498 29341970 43.00 43.20 42.55 42.75 0.05 -0.12% 42.70 5 42.80 1 19.70
2012-08-16 1704 757004 436 32484763 42.80 43.15 42.60 42.75 0.00 0% 42.75 58 42.85 1 19.70
2012-08-17 1704 556704 291 23801681 43.00 43.00 42.55 42.60 0.15 -0.35% 42.60 21 42.65 20 19.63
2012-08-20 1704 543570 282 22909440 42.30 42.40 42.00 42.00 0.60 -1.41% 41.95 41 42.00 52 19.35
2012-08-21 1704 1058019 575 44960197 41.80 42.90 41.80 42.65 0.65 1.55% 42.60 1 42.65 23 19.65
2012-08-22 1704 360769 236 15275322 42.55 42.65 42.25 42.35 0.30 -0.7% 42.30 6 42.35 24 19.52
2012-08-23 1704 959149 512 40117813 42.05 42.35 41.55 41.75 0.60 -1.42% 41.70 10 41.75 7 19.24
2012-08-24 1704 783518 424 32318384 41.60 41.60 41.15 41.30 0.45 -1.08% 41.25 27 41.30 13 19.03
2012-08-27 1704 577478 309 23876384 41.20 41.70 41.20 41.40 0.10 0.24% 41.30 1 41.40 69 19.08
2012-08-28 1704 880332 532 35628712 40.80 41.15 40.15 40.20 1.20 -2.9% 40.20 7 40.30 5 18.53
2012-08-29 1704 386857 282 15569932 40.20 40.40 40.10 40.30 0.10 0.25% 40.30 6 40.40 20 18.57
2012-08-30 1704 886264 540 35810821 40.10 40.60 40.00 40.45 0.15 0.37% 40.45 1 40.50 10 18.64
2012-08-31 1704 713439 344 28941167 40.00 40.70 40.00 40.70 0.25 0.62% 40.70 11 40.75 39 18.76
2012-09-03 1704 667382 341 27041253 40.50 40.75 40.10 40.70 0.00 0% 40.70 2 40.75 32 18.76
2012-09-04 1704 709704 416 29138209 40.70 41.20 40.70 41.20 0.50 1.23% 41.15 11 41.20 56 27.84
2012-09-05 1704 999548 662 40553796 41.00 41.00 40.30 40.70 0.50 -1.21% 40.70 27 40.80 1 27.50
2012-09-06 1704 681755 476 27556855 40.60 40.75 40.20 40.55 0.15 -0.37% 40.50 17 40.55 6 27.40
2012-09-07 1704 655153 449 26631767 41.10 41.30 40.40 40.40 0.15 -0.37% 40.40 15 40.45 3 27.30
2012-09-10 1704 617502 389 25100469 40.40 41.00 40.40 40.50 0.10 0.25% 40.50 42 40.65 11 27.36
2012-09-11 1704 920143 527 37483063 41.00 41.05 40.50 41.00 0.50 1.23% 41.00 1 41.05 22 27.70
2012-09-12 1704 633387 377 25969067 41.20 41.30 40.60 41.00 0.00 0% 41.00 91 41.05 22 27.70
2012-09-13 1704 1067189 710 43424399 41.00 41.30 40.40 40.40 0.60 -1.46% 40.40 1 40.45 12 27.30
2012-09-14 1704 1211212 700 49460592 40.95 41.10 40.50 41.10 0.70 1.73% 41.05 54 41.10 7 27.77
2012-09-17 1704 877907 520 36227458 41.30 41.45 41.05 41.25 0.15 0.36% 41.20 25 41.25 11 27.87
2012-09-18 1704 617729 417 25336938 41.25 41.25 40.85 40.85 0.40 -0.97% 40.85 16 40.90 14 27.60
2012-09-19 1704 3658514 1656 157018938 40.80 43.70 40.80 43.70 2.85 6.98% 43.70 5356 0.00 0 29.53
2012-09-20 1704 5483900 2625 242567324 44.10 44.85 43.50 43.70 0.00 0% 43.65 37 43.70 4 29.53
2012-09-21 1704 2087534 1077 92051296 43.80 44.40 43.70 44.20 0.50 1.14% 44.05 6 44.20 13 29.86
2012-09-24 1704 1540976 931 67117992 44.20 44.25 42.85 43.80 0.40 -0.9% 43.80 3 43.85 26 29.59
2012-09-25 1704 1370854 775 59695370 43.80 44.20 43.05 43.30 0.50 -1.14% 43.30 7 43.35 5 29.26
2012-09-26 1704 1058027 609 45348161 42.85 43.10 42.45 43.10 0.20 -0.46% 43.10 1 43.15 21 29.12
2012-09-27 1704 1038961 681 44607481 43.50 43.50 42.55 42.65 0.45 -1.04% 42.65 5 42.70 4 28.82
2012-09-28 1704 522241 334 22226818 42.55 42.95 42.35 42.55 0.10 -0.23% 42.55 8 42.60 2 28.75
2012-10-01 1704 590350 366 25066304 42.70 42.70 42.00 42.65 0.10 0.24% 42.60 34 42.65 10 28.82
2012-10-02 1704 1181294 753 50203992 42.30 42.70 42.25 42.70 0.00 0.12% 42.65 4 42.70 45 30.72
2012-10-03 1704 651337 436 27692712 42.80 42.80 42.15 42.15 0.55 -1.29% 42.15 9 42.20 3 30.32
2012-10-04 1704 1197809 844 49620930 42.10 42.20 41.15 41.15 1.00 -2.37% 41.10 73 41.15 4 29.60
2012-10-05 1704 767972 520 31585539 41.45 41.45 41.00 41.10 0.05 -0.12% 41.10 1 41.15 35 29.57
2012-10-08 1704 622143 417 25618977 41.65 41.65 41.00 41.15 0.05 0.12% 41.10 3 41.15 2 29.60
2012-10-09 1704 661779 458 27166154 41.05 41.30 40.85 40.95 0.20 -0.49% 40.95 10 41.00 35 29.46
2012-10-11 1704 992903 678 39356801 39.05 40.20 39.05 39.60 1.35 -3.3% 39.55 36 39.60 4 28.49
2012-10-12 1704 4361177 2177 166123574 39.60 39.75 37.70 37.70 1.90 -4.8% 37.70 142 37.80 2 27.12
2012-10-15 1704 2006684 1122 74280508 37.70 37.70 36.70 36.90 0.80 -2.12% 36.90 55 36.95 2 26.55
2012-10-16 1704 1289387 805 48009476 37.00 37.50 37.00 37.20 0.30 0.81% 37.20 3 37.25 29 26.76
2012-10-17 1704 1646137 1034 61066179 37.20 37.40 36.80 36.80 0.40 -1.08% 36.80 3 36.85 1 26.47
2012-10-18 1704 1646300 995 59947899 36.90 36.90 36.20 36.35 0.45 -1.22% 36.35 1 36.40 7 26.15
2012-10-19 1704 3592876 1992 127144687 36.00 36.00 35.25 35.25 1.10 -3.03% 35.25 45 35.30 9 25.36
2012-10-22 1704 1346275 703 47342809 34.85 35.30 34.85 35.25 0.00 0% 35.20 25 35.25 55 25.36
2012-10-23 1704 927206 558 32649895 35.25 35.30 35.10 35.10 0.15 -0.43% 35.10 10 35.15 1 25.25
2012-10-24 1704 889348 553 31235840 34.90 35.30 34.90 35.05 0.05 -0.14% 35.00 261 35.05 3 25.22
2012-10-25 1704 975469 589 34116886 35.15 35.20 34.80 34.80 0.25 -0.71% 34.80 73 34.85 26 25.04
2012-10-26 1704 2954124 1533 98133675 34.90 34.90 32.40 32.40 2.40 -6.9% 32.40 173 32.45 1 23.31
2012-10-29 1704 4814841 2889 147490858 31.85 31.85 30.15 30.15 2.25 -6.94% 0.00 0 30.15 250 21.69
2012-10-30 1704 3338302 1851 102125212 30.10 31.25 30.00 30.60 0.45 1.49% 30.60 7 30.70 2 22.01
2012-10-31 1704 1183108 868 36088738 30.70 30.80 30.20 30.20 0.40 -1.31% 30.20 34 30.25 1 21.73
2012-11-01 1704 3325926 2056 96159080 30.00 30.00 28.15 29.65 0.55 -1.82% 29.60 36 29.65 19 21.33
2012-11-02 1704 3120140 1828 96923404 30.40 31.60 30.15 31.50 1.85 6.24% 31.50 161 31.55 20 45.65
2012-11-05 1704 1477603 889 46478979 31.40 31.60 31.00 31.60 0.10 0.32% 31.60 14 31.65 37 45.80
2012-11-06 1704 1198574 804 37902910 31.70 31.95 31.20 31.85 0.25 0.79% 31.80 40 31.90 14 46.16
2012-11-07 1704 2428852 1582 80154018 31.90 33.90 31.85 33.70 1.85 5.81% 33.70 2 33.75 12 48.84
2012-11-08 1704 2579886 1510 85512673 33.30 33.40 32.80 33.40 0.30 -0.89% 33.30 3 33.40 7 48.41
2012-11-09 1704 2823832 1559 95174438 33.20 34.15 32.70 34.00 0.60 1.8% 33.95 15 34.00 4 49.28
2012-11-12 1704 1227833 804 41736472 34.20 34.35 33.70 34.00 0.00 0% 33.95 40 34.00 16 49.28
2012-11-13 1704 1778217 1388 58529630 34.00 34.00 32.55 32.80 1.20 -3.53% 32.80 5 32.85 1 47.54
2012-11-14 1704 1539907 883 49799571 32.50 32.80 32.00 32.20 0.60 -1.83% 32.20 12 32.30 3 46.67
2012-11-15 1704 2207446 1399 71291068 31.80 33.25 31.10 32.80 0.60 1.86% 32.80 67 32.85 14 47.54
2012-11-16 1704 1206527 803 39523714 32.50 33.20 32.40 32.50 0.30 -0.91% 32.50 21 32.60 2 47.10
2012-11-19 1704 1007354 616 32677101 32.35 32.75 32.00 32.50 0.00 0% 32.50 62 32.60 8 47.10
2012-11-20 1704 1200893 642 39584821 32.80 33.20 32.80 32.90 0.40 1.23% 32.90 62 32.95 5 47.68
2012-11-21 1704 1041915 572 34102300 33.20 33.20 32.10 32.25 0.65 -1.98% 32.25 6 32.30 2 46.74
2012-11-22 1704 624900 391 20417871 32.50 32.90 32.45 32.80 0.55 1.71% 32.80 10 32.85 19 47.54
2012-11-23 1704 1593721 936 53445849 33.00 33.80 33.00 33.70 0.90 2.74% 33.65 6 33.70 49 48.84
2012-11-26 1704 1877450 1061 64700057 34.20 34.85 33.95 34.85 1.15 3.41% 34.80 2 34.85 18 50.51
2012-11-27 1704 1527674 947 53350611 35.00 35.10 34.70 35.00 0.15 0.43% 34.85 1 35.00 74 50.72
2012-11-28 1704 1989961 1085 69826507 34.85 35.50 34.70 35.50 0.50 1.43% 35.30 42 35.50 108 51.45
2012-11-29 1704 2641957 1391 94053807 35.60 35.80 35.30 35.70 0.20 0.56% 35.70 41 35.75 28 51.74
2012-11-30 1704 3189017 1703 115183194 36.30 36.55 35.60 36.10 0.40 1.12% 36.05 1 36.10 10 52.32
2012-12-03 1704 1391460 924 50166108 36.40 36.40 35.80 35.85 0.25 -0.69% 35.80 42 35.85 9 51.96
2012-12-04 1704 1259296 808 45165485 35.60 36.10 35.60 35.80 0.05 -0.14% 35.80 14 35.90 19 51.88
2012-12-05 1704 2545446 916 90884222 35.80 36.15 35.30 35.55 0.25 -0.7% 35.55 13 35.60 2 51.52
2012-12-06 1704 3246160 1218 117418560 35.75 36.60 35.75 36.00 0.45 1.27% 36.00 3 36.05 1 52.17
2012-12-07 1704 2288929 752 82874574 36.00 36.55 36.00 36.30 0.30 0.83% 36.25 1 36.30 86 52.61
2012-12-10 1704 2091130 691 75744180 36.30 36.30 35.80 36.00 0.30 -0.83% 36.00 60 36.05 9 52.17
2012-12-11 1704 4145028 1582 152442112 36.30 37.45 36.30 36.70 0.70 1.94% 36.65 23 36.70 7 53.19
2012-12-12 1704 2691534 1016 99869666 37.25 37.50 36.70 36.90 0.20 0.54% 36.85 1 36.95 3 53.48
2012-12-13 1704 2934356 978 108529176 36.90 37.40 36.65 37.00 0.10 0.27% 37.00 16 37.05 4 53.62
2012-12-14 1704 2180057 714 79410528 36.40 36.80 36.05 36.70 0.30 -0.81% 36.70 3 36.75 6 53.19
2012-12-17 1704 1525646 457 55274470 36.10 36.65 36.00 36.35 0.35 -0.95% 36.30 1 36.35 17 52.68
2012-12-18 1704 754003 368 27319100 36.00 36.50 36.00 36.10 0.25 -0.69% 36.10 47 36.20 2 52.32
2012-12-19 1704 1120368 577 40325627 36.00 36.45 35.75 35.85 0.25 -0.69% 35.85 15 36.00 8 51.96
2012-12-20 1704 1164115 599 41737842 35.55 36.20 35.55 35.75 0.10 -0.28% 35.70 7 35.80 41 51.81
2012-12-21 1704 2145382 1270 74330867 35.50 35.80 33.90 34.30 1.45 -4.06% 34.30 1 34.35 7 49.71
2012-12-22 1704 673732 410 23143907 34.30 34.55 34.20 34.30 0.00 0% 34.30 36 34.50 1 49.71
2012-12-24 1704 1559764 772 54718008 34.80 35.45 34.30 35.25 0.95 2.77% 35.25 9 35.30 12 51.09
2012-12-25 1704 936147 506 33200522 35.10 35.70 35.10 35.65 0.40 1.13% 35.60 23 35.65 7 51.67
2012-12-26 1704 881236 551 31663408 35.55 36.15 35.55 35.85 0.20 0.56% 35.85 4 35.95 1 51.96
2012-12-27 1704 678079 479 24222868 35.00 35.95 34.90 35.95 0.10 0.28% 35.75 1 35.95 20 52.10
2012-12-28 1704 1347303 709 48549388 35.50 36.20 35.50 36.00 0.05 0.14% 36.00 129 36.05 1 52.17