豐興(2015)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　47.90
0
0%		48.20
0.3
0.63%		48.10
-0.1
-0.21%		47.75
-0.35
-0.73%		47.15
-0.6
-1.26%		 　47.05
-0.1
-0.21%		47.05
0
0%		47.40
0.35
0.74%		47.60
0.2
0.42%		47.85
0.25
0.53%		 　47.50
-0.35
-0.73%		47.90
0.4
0.84%		48.10
0.2
0.42%		 　　　　　　　　　　48.95
0.85
1.77%		49.50
0.55
1.12%		47.86
2 月49.35
-0.15
-0.3%		51.20
1.85
3.75%		51.00
-0.2
-0.39%		50.50
-0.5
-0.98%		 49.80
-0.7
-1.39%		49.50
-0.3
-0.6%		50.00
0.5
1.01%		50.40
0.4
0.8%		49.90
-0.5
-0.99%		 　49.95
0.05
0.1%		49.50
-0.45
-0.9%		50.00
0.5
1.01%		49.40
-0.6
-1.2%		49.90
0.5
1.01%		 　51.00
1.1
2.2%		50.60
-0.4
-0.78%		50.60
0
0%		50.70
0.1
0.2%		50.40
-0.3
-0.59%		 　　　51.80
1.4
2.78%		 50.45
3 月51.80
0
0%		51.70
-0.1
-0.19%		51.20
-0.5
-0.97%		 50.60
-0.6
-1.17%		50.20
-0.4
-0.79%		50.60
0.4
0.8%		50.80
0.2
0.4%		51.20
0.4
0.79%		 　51.00
-0.2
-0.39%		51.30
0.3
0.59%		51.70
0.4
0.78%		51.80
0.1
0.19%		51.60
-0.2
-0.39%		 　51.70
0.1
0.19%		51.80
0.1
0.19%		51.80
0
0%		52.00
0.2
0.39%		52.10
0.1
0.19%		 　51.70
-0.4
-0.77%		52.00
0.3
0.58%		52.20
0.2
0.38%		51.40
-0.8
-1.53%		51.90
0.5
0.97%		 51.46
4 月　51.90
0
0%		51.90
0
0%		 51.60
-0.3
-0.58%		51.60
0
0%		 　51.60
0
0%		51.80
0.2
0.39%		51.60
-0.2
-0.39%		51.70
0.1
0.19%		51.80
0.1
0.19%		 　51.20
-0.6
-1.16%		51.30
0.1
0.2%		51.40
0.1
0.19%		51.80
0.4
0.78%		50.10
-1.7
-3.28%		 　50.50
0.4
0.8%		49.35
-1.15
-2.28%		49.55
0.2
0.41%		49.70
0.15
0.3%		49.50
-0.2
-0.4%		 　49.20
-0.3
-0.61%		 50.9
5 月　50.30
1.1
2.24%		49.55
-0.75
-1.49%		50.30
0.75
1.51%		 　50.00
-0.3
-0.6%		50.10
0.1
0.2%		49.80
-0.3
-0.6%		49.95
0.15
0.3%		50.00
0.05
0.1%		 　49.70
-0.3
-0.6%		49.80
0.1
0.2%		49.00
-0.8
-1.61%		49.50
0.5
1.02%		49.00
-0.5
-1.01%		 　49.00
0
0%		49.70
0.7
1.43%		49.20
-0.5
-1.01%		49.15
-0.05
-0.1%		48.85
-0.3
-0.61%		 　49.00
0.15
0.31%		50.10
1.1
2.24%		49.05
-1.05
-2.1%		51.90
2.85
5.81%		49.64
6 月49.50
-2.4
-4.62%		 　49.15
-0.35
-0.71%		49.15
0
0%		49.25
0.1
0.2%		49.65
0.4
0.81%		49.95
0.3
0.6%		 　50.50
0.55
1.1%		49.00
-1.5
-2.97%		49.15
0.15
0.31%		48.90
-0.25
-0.51%		49.75
0.85
1.74%		 　50.00
0.25
0.5%		50.30
0.3
0.6%		50.40
0.1
0.2%		50.40
0
0%		49.50
-0.9
-1.79%		 　49.50
0
0%		49.50
0
0%		49.50
0
0%		49.60
0.1
0.2%		50.00
0.4
0.81%		 49.7
7 月　50.00
0
0%		50.40
0.4
0.8%		50.40
0
0%		50.90
0.5
0.99%		50.90
0
0%		 　50.90
0
0%		51.00
0.1
0.2%		51.40
0.4
0.78%		50.70
-0.7
-1.36%		50.00
-0.7
-1.38%		 　46.50
-3.5
-7%		46.55
0.05
0.11%		46.40
-0.15
-0.32%		46.80
0.4
0.86%		47.10
0.3
0.64%		 　46.50
-0.6
-1.27%		47.00
0.5
1.08%		47.00
0
0%		46.20
-0.8
-1.7%		47.70
1.5
3.25%		 　48.40
0.7
1.47%		47.80
-0.6
-1.24%		48.57
8 月47.80
0
0%		 48.00
0.2
0.42%		 　48.75
0.75
1.56%		49.00
0.25
0.51%		49.00
0
0%		50.00
1
2.04%		50.00
0
0%		 　49.75
-0.25
-0.5%		49.75
0
0%		49.75
0
0%		49.05
-0.7
-1.41%		48.80
-0.25
-0.51%		 　48.55
-0.25
-0.51%		48.50
-0.05
-0.1%		48.30
-0.2
-0.41%		48.10
-0.2
-0.41%		47.80
-0.3
-0.62%		 　47.45
-0.35
-0.73%		47.20
-0.25
-0.53%		46.80
-0.4
-0.85%		46.65
-0.15
-0.32%		46.30
-0.35
-0.75%		48.44
9 月 　47.20
0.9
1.94%		46.65
-0.55
-1.17%		46.10
-0.55
-1.18%		46.35
0.25
0.54%		47.20
0.85
1.83%		 　46.85
-0.35
-0.74%		47.30
0.45
0.96%		47.90
0.6
1.27%		48.20
0.3
0.63%		48.90
0.7
1.45%		 　50.30
1.4
2.86%		50.00
-0.3
-0.6%		49.90
-0.1
-0.2%		50.30
0.4
0.8%		50.40
0.1
0.2%		 　50.20
-0.2
-0.4%		50.30
0.1
0.2%		50.30
0
0%		50.40
0.1
0.2%		50.80
0.4
0.79%		 48.94
10 月50.40
-0.4
-0.79%		50.50
0.1
0.2%		49.70
-0.8
-1.58%		49.70
0
0%		49.60
-0.1
-0.2%		 　49.50
-0.1
-0.2%		49.45
-0.05
-0.1%		 49.00
-0.45
-0.91%		48.80
-0.2
-0.41%		 　48.50
-0.3
-0.61%		48.25
-0.25
-0.52%		48.20
-0.05
-0.1%		48.95
0.75
1.56%		49.50
0.55
1.12%		 　48.65
-0.85
-1.72%		48.15
-0.5
-1.03%		47.55
-0.6
-1.25%		47.30
-0.25
-0.53%		47.00
-0.3
-0.63%		 　46.20
-0.8
-1.7%		46.50
0.3
0.65%		46.20
-0.3
-0.65%		48.5
11 月47.85
1.65
3.57%		47.10
-0.75
-1.57%		 　47.35
0.25
0.53%		47.40
0.05
0.11%		47.60
0.2
0.42%		46.80
-0.8
-1.68%		47.20
0.4
0.85%		 　47.25
0.05
0.11%		46.80
-0.45
-0.95%		46.75
-0.05
-0.11%		47.60
0.85
1.82%		47.40
-0.2
-0.42%		 　47.55
0.15
0.32%		48.30
0.75
1.58%		48.75
0.45
0.93%		49.50
0.75
1.54%		50.00
0.5
1.01%		 　50.00
0
0%		50.20
0.2
0.4%		49.45
-0.75
-1.49%		49.75
0.3
0.61%		49.20
-0.55
-1.11%		 48.21
12 月　　49.60
0.4
0.81%		49.10
-0.5
-1.01%		50.00
0.9
1.83%		50.00
0
0%		50.00
0
0%		 　50.00
0
0%		50.20
0.2
0.4%		50.40
0.2
0.4%		50.80
0.4
0.79%		50.70
-0.1
-0.2%		 　50.40
-0.3
-0.59%		50.60
0.2
0.4%		50.80
0.2
0.4%		50.40
-0.4
-0.79%		49.80
-0.6
-1.19%		50.00
0.2
0.4%		 50.50
0.5
1%		50.70
0.2
0.4%		51.60
0.9
1.78%		51.90
0.3
0.58%		51.70
-0.2
-0.39%		　　　50.42

說明:最高漲幅:5.81%最低跌幅:-7% 最高價:52.20最低價:46.10平均價:49.46,灰色底表示週末,漲138天(63.3)元,跌129天(-62.25)元,平盤42天
6%=1,4%=2,3%=5,2%=21,1%=58,0%=93,-0%=1,-1%=2,-2%=2,-3%=13,-4%=30,-5%=81,

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 2015 115070 72 5496710 48.10 48.10 47.50 47.90 0.40 0% 47.90 44 48.00 13 9.52
2012-01-03 2015 302600 207 14552708 47.90 48.30 47.90 48.20 0.30 0.63% 48.05 50 48.20 15 9.58
2012-01-04 2015 946001 524 45263597 48.00 48.30 47.60 48.10 0.10 -0.21% 48.05 7 48.10 10 9.56
2012-01-05 2015 461035 368 22004418 47.70 48.00 47.55 47.75 0.35 -0.73% 47.70 1 47.80 2 9.49
2012-01-06 2015 654201 495 30966267 47.70 47.80 47.10 47.15 0.60 -1.26% 47.15 27 47.40 18 9.37
2012-01-09 2015 308299 224 14509382 47.40 47.40 46.90 47.05 0.10 -0.21% 47.05 4 47.10 1 9.35
2012-01-10 2015 1380502 1017 65272867 47.45 47.70 47.00 47.05 0.00 0% 47.05 9 47.15 2 9.35
2012-01-11 2015 626485 504 29602412 47.40 47.40 47.05 47.40 0.35 0.74% 47.35 3 47.40 10 9.42
2012-01-12 2015 477745 338 22660437 47.50 47.60 47.10 47.60 0.20 0.42% 47.50 1 47.60 13 9.46
2012-01-13 2015 777001 452 37125395 47.65 48.10 47.60 47.85 0.25 0.53% 47.65 2 47.85 9 9.51
2012-01-16 2015 627820 416 29846849 48.40 48.40 47.10 47.50 0.35 -0.73% 47.50 6 47.55 3 9.44
2012-01-17 2015 430412 283 20553434 47.80 48.00 47.40 47.90 0.40 0.84% 47.85 45 47.90 3 9.52
2012-01-18 2015 965648 646 46270973 48.00 48.10 47.60 48.10 0.20 0.42% 47.75 1 48.10 21 9.56
2012-01-30 2015 1088735 646 53275892 48.60 49.30 48.25 48.95 0.85 1.77% 48.95 66 49.00 1 9.73
2012-01-31 2015 915310 570 45164894 48.95 49.70 48.80 49.50 0.55 1.12% 49.20 14 49.50 16 9.84
2012-02-01 2015 535002 382 26416146 49.20 49.85 49.05 49.35 0.15 -0.3% 49.35 2 49.40 3 9.81
2012-02-02 2015 1490312 961 75334977 49.85 51.20 49.80 51.20 1.85 3.75% 51.00 15 51.20 54 10.18
2012-02-03 2015 687669 531 34886547 51.50 51.50 50.30 51.00 0.20 -0.39% 50.90 12 51.00 67 10.14
2012-02-04 2015 451150 291 22940374 51.40 51.40 50.50 50.50 0.50 -0.98% 50.50 50 50.60 1 10.04
2012-02-06 2015 623100 480 31109800 50.70 50.70 49.50 49.80 0.70 -1.39% 49.60 2 49.80 14 9.90
2012-02-07 2015 652650 422 32237324 49.20 50.10 49.00 49.50 0.30 -0.6% 49.45 1 49.50 12 9.84
2012-02-08 2015 854753 510 42399922 50.00 50.00 49.30 50.00 0.50 1.01% 49.95 1 50.00 28 9.94
2012-02-09 2015 1340699 799 66854986 50.00 50.50 49.40 50.40 0.40 0.8% 50.40 7 50.50 33 10.02
2012-02-10 2015 564220 432 28217026 50.70 50.70 49.80 49.90 0.50 -0.99% 49.90 78 49.95 2 9.92
2012-02-13 2015 1167587 801 58511887 50.10 50.50 49.80 49.95 0.05 0.1% 49.95 2 50.00 5 9.93
2012-02-14 2015 1107530 667 55041076 49.95 50.50 49.50 49.50 0.45 -0.9% 49.50 74 49.60 24 9.84
2012-02-15 2015 1001639 622 49950168 49.55 50.20 49.50 50.00 0.50 1.01% 49.85 37 50.00 5 9.94
2012-02-16 2015 1224151 709 60917326 50.00 50.30 49.10 49.40 0.60 -1.2% 49.40 24 49.50 2 9.82
2012-02-17 2015 2046668 862 102305515 49.90 50.30 49.70 49.90 0.50 1.01% 49.90 19 49.95 1 9.92
2012-02-20 2015 3064617 1399 156075467 50.80 51.50 50.50 51.00 1.10 2.2% 51.00 307 51.10 22 10.14
2012-02-21 2015 1272350 755 64474684 51.40 51.50 50.10 50.60 0.40 -0.78% 50.60 149 50.70 24 10.06
2012-02-22 2015 968936 563 49172180 50.80 51.10 50.50 50.60 0.00 0% 50.60 21 50.70 11 10.06
2012-02-23 2015 1019651 518 51422208 50.50 50.70 50.10 50.70 0.10 0.2% 50.40 51 50.70 28 10.08
2012-02-24 2015 588237 319 29624391 50.60 50.60 50.20 50.40 0.30 -0.59% 50.40 21 50.50 34 10.02
2012-02-29 2015 2131752 1209 109335700 51.10 51.80 50.70 51.80 1.40 2.78% 51.60 6 51.80 139 10.30
2012-03-01 2015 1505797 720 78301580 51.90 52.50 51.50 51.80 0.00 0% 51.80 67 52.00 23 10.30
2012-03-02 2015 846924 337 43768131 52.30 52.30 51.40 51.70 0.10 -0.19% 51.70 97 51.80 38 10.28
2012-03-03 2015 246024 140 12651519 51.70 51.70 51.20 51.20 0.50 -0.97% 51.20 22 51.40 10 10.18
2012-03-05 2015 389322 250 19791794 51.70 51.70 50.60 50.60 0.60 -1.17% 50.50 92 50.60 1 10.06
2012-03-06 2015 996200 512 49810170 50.40 50.50 49.80 50.20 0.40 -0.79% 50.10 33 50.20 2 9.98
2012-03-07 2015 508534 256 25616064 49.95 50.60 49.70 50.60 0.40 0.8% 50.60 7 50.70 32 10.06
2012-03-08 2015 668985 337 33979242 50.60 51.10 50.20 50.80 0.20 0.4% 50.80 10 51.00 21 10.10
2012-03-09 2015 701315 251 35787795 51.00 51.30 50.30 51.20 0.40 0.79% 51.20 30 51.30 116 10.18
2012-03-12 2015 848136 454 43452136 51.50 51.50 50.70 51.00 0.20 -0.39% 51.00 8 51.10 14 10.14
2012-03-13 2015 1348700 650 69385678 51.50 51.60 51.30 51.30 0.30 0.59% 51.20 43 51.30 8 10.20
2012-03-14 2015 595400 367 30789357 51.90 51.90 51.30 51.70 0.40 0.78% 51.50 4 51.70 30 10.28
2012-03-15 2015 930020 447 48125833 51.90 51.90 51.40 51.80 0.10 0.19% 51.80 8 51.90 61 10.30
2012-03-16 2015 729140 273 37731466 51.90 52.00 51.10 51.60 0.20 -0.39% 51.60 22 51.70 28 10.26
2012-03-19 2015 409890 278 21124946 51.80 51.80 51.10 51.70 0.10 0.19% 51.70 18 51.80 43 10.28
2012-03-20 2015 1047757 610 54192183 51.90 52.00 51.40 51.80 0.10 0.19% 51.70 16 51.80 28 10.30
2012-03-21 2015 839506 698 43461512 51.40 51.90 51.40 51.80 0.00 0% 51.70 14 51.80 169 10.30
2012-03-22 2015 1097404 844 57128408 51.80 52.30 51.70 52.00 0.20 0.39% 51.90 42 52.00 78 10.34
2012-03-23 2015 914651 522 47697180 52.50 52.50 51.70 52.10 0.10 0.19% 52.10 1 52.20 84 10.36
2012-03-26 2015 968622 567 49923015 52.10 52.10 50.90 51.70 0.40 -0.77% 51.70 6 51.80 10 10.28
2012-03-27 2015 470089 212 24372309 52.00 52.00 51.40 52.00 0.30 0.58% 51.90 1 52.00 61 10.34
2012-03-28 2015 819674 423 42621882 52.20 52.20 51.60 52.20 0.20 0.38% 52.10 1 52.20 72 10.38
2012-03-29 2015 1385999 754 70905847 52.20 52.20 50.50 51.40 0.80 -1.53% 51.30 68 51.40 55 10.22
2012-03-30 2015 1159592 559 59622884 51.10 51.90 50.80 51.90 0.50 0.97% 51.60 20 51.90 69 11.31
2012-04-02 2015 820147 677 42469184 51.60 52.00 51.10 51.90 0.00 0% 51.70 32 52.00 39 11.31
2012-04-03 2015 905840 386 46911240 51.90 52.00 51.30 51.90 0.00 0% 51.80 20 51.90 17 11.31
2012-04-05 2015 1055446 607 54218477 50.80 51.80 50.60 51.60 0.30 -0.58% 51.60 9 51.70 6 11.24
2012-04-06 2015 895467 458 45846954 51.60 51.70 50.80 51.60 0.00 0% 51.60 11 51.70 75 11.24
2012-04-09 2015 640324 421 32887481 50.60 51.70 50.50 51.60 0.00 0% 51.50 53 51.60 81 11.24
2012-04-10 2015 897828 582 46523336 51.70 52.00 51.20 51.80 0.20 0.39% 51.80 11 51.90 37 11.29
2012-04-11 2015 978939 604 50529164 51.50 52.00 50.70 51.60 0.20 -0.39% 51.50 132 51.60 5 11.24
2012-04-12 2015 715840 461 36824570 51.10 51.70 50.80 51.70 0.10 0.19% 51.60 71 51.70 28 11.26
2012-04-13 2015 646298 524 33497170 51.80 52.00 51.40 51.80 0.10 0.19% 51.80 50 51.90 42 11.29
2012-04-16 2015 648917 489 33319368 51.10 51.80 51.00 51.20 0.60 -1.16% 51.20 20 51.40 7 11.15
2012-04-17 2015 898572 705 45974772 51.50 51.50 50.90 51.30 0.10 0.2% 51.20 22 51.30 30 11.18
2012-04-18 2015 1346541 778 69471144 51.90 52.00 50.80 51.40 0.10 0.19% 51.40 22 51.50 38 11.20
2012-04-19 2015 868019 490 44532580 51.30 51.80 50.90 51.80 0.40 0.78% 51.70 4 51.80 1 11.29
2012-04-20 2015 1004070 694 50793542 51.80 51.80 50.00 50.10 1.70 -3.28% 50.10 23 50.30 21 10.92
2012-04-23 2015 920601 539 46177601 50.00 50.50 49.80 50.50 0.40 0.8% 50.20 169 50.50 13 11.00
2012-04-24 2015 780555 610 38765836 50.10 50.10 49.30 49.35 1.15 -2.28% 49.35 10 49.50 27 10.75
2012-04-25 2015 241594 196 11954330 49.35 49.70 49.30 49.55 0.20 0.41% 49.55 33 49.65 35 10.80
2012-04-26 2015 229076 196 11380604 49.50 49.85 49.40 49.70 0.15 0.3% 49.65 3 49.70 6 10.83
2012-04-27 2015 411340 310 20328078 49.95 49.95 49.10 49.50 0.20 -0.4% 49.30 4 49.50 14 10.78
2012-04-30 2015 425655 322 20955877 49.10 49.50 49.10 49.20 0.30 -0.61% 49.20 19 49.25 6 10.72
2012-05-02 2015 457302 345 22832490 49.50 50.30 49.50 50.30 1.10 2.24% 50.20 14 50.30 21 10.96
2012-05-03 2015 295734 206 14722732 50.10 50.10 49.50 49.55 0.75 -1.49% 49.55 30 50.00 10 11.97
2012-05-04 2015 395282 273 19765083 49.40 50.30 49.40 50.30 0.75 1.51% 50.20 2 50.30 19 12.15
2012-05-07 2015 974204 630 48486869 50.00 50.20 49.45 50.00 0.30 -0.6% 50.00 41 50.10 20 12.08
2012-05-08 2015 329634 229 16509922 49.80 50.20 49.80 50.10 0.10 0.2% 50.10 20 50.20 6 12.10
2012-05-09 2015 693184 504 34361793 49.70 50.10 49.20 49.80 0.30 -0.6% 49.80 3 49.90 16 12.03
2012-05-10 2015 316361 246 15804688 49.40 50.10 49.40 49.95 0.15 0.3% 49.95 30 50.00 3 12.07
2012-05-11 2015 572000 427 28440250 49.65 50.10 49.50 50.00 0.05 0.1% 49.90 20 50.00 2 12.08
2012-05-14 2015 134011 108 6652196 50.00 50.00 49.25 49.70 0.30 -0.6% 49.60 2 49.70 8 12.00
2012-05-15 2015 199399 148 9912949 49.20 49.95 49.20 49.80 0.10 0.2% 49.80 8 50.00 32 12.03
2012-05-16 2015 1002500 632 49231950 49.50 50.00 49.00 49.00 0.80 -1.61% 49.00 55 49.05 5 11.84
2012-05-17 2015 317096 241 15648182 49.35 49.70 48.95 49.50 0.50 1.02% 49.50 9 49.60 1 11.96
2012-05-18 2015 648928 445 31668342 48.90 49.30 48.40 49.00 0.50 -1.01% 49.00 15 49.10 1 11.84
2012-05-21 2015 370233 213 18131817 49.00 49.20 48.80 49.00 0.00 0% 49.00 46 49.10 1 11.84
2012-05-22 2015 387577 251 19104603 49.20 49.70 48.90 49.70 0.70 1.43% 49.50 3 49.70 14 12.00
2012-05-23 2015 346350 293 16946719 49.00 49.20 48.55 49.20 0.50 -1.01% 49.00 62 49.20 18 11.88
2012-05-24 2015 238001 175 11669749 48.95 49.35 48.90 49.15 0.05 -0.1% 49.15 7 49.20 1 11.87
2012-05-25 2015 301040 238 14697355 49.00 49.45 48.55 48.85 0.30 -0.61% 48.85 34 48.95 16 11.80
2012-05-28 2015 214521 155 10462418 48.80 49.00 48.50 49.00 0.15 0.31% 48.85 32 49.00 8 11.84
2012-05-29 2015 273241 187 13549976 49.00 50.20 48.80 50.10 1.10 2.24% 49.95 10 50.10 7 12.10
2012-05-30 2015 1112530 855 54902957 49.60 50.10 48.70 49.05 1.05 -2.1% 49.00 25 49.05 17 11.85
2012-05-31 2015 1728752 823 87333876 48.70 51.90 48.50 51.90 2.85 5.81% 51.90 12 52.00 32 12.54
2012-06-01 2015 565691 409 28041945 49.60 50.00 49.25 49.50 2.40 -4.62% 49.50 33 49.60 1 11.96
2012-06-04 2015 480593 395 23704196 48.60 49.55 48.60 49.15 0.35 -0.71% 49.15 38 49.30 6 11.87
2012-06-05 2015 478004 391 23521695 49.60 49.70 49.10 49.15 0.00 0% 49.15 20 49.30 5 11.87
2012-06-06 2015 384500 314 18909649 49.10 49.45 48.80 49.25 0.10 0.2% 49.25 12 49.40 6 11.90
2012-06-07 2015 183588 157 9099195 49.80 49.80 49.30 49.65 0.40 0.81% 49.60 9 49.65 1 11.99
2012-06-08 2015 265494 182 13188900 49.65 49.95 49.20 49.95 0.30 0.6% 49.75 2 50.00 16 12.07
2012-06-11 2015 386005 287 19462250 50.30 50.70 49.60 50.50 0.55 1.1% 50.50 6 50.60 2 12.20
2012-06-12 2015 534000 396 26363600 49.85 50.40 49.00 49.00 1.50 -2.97% 49.00 71 49.25 1 11.84
2012-06-13 2015 427423 362 21005477 49.10 49.50 49.00 49.15 0.15 0.31% 49.15 20 49.50 6 11.87
2012-06-14 2015 469552 320 23047502 49.15 49.50 48.90 48.90 0.25 -0.51% 48.90 1 49.35 10 11.81
2012-06-15 2015 499411 414 24722743 49.45 49.75 48.90 49.75 0.85 1.74% 49.70 2 49.80 14 12.02
2012-06-18 2015 324746 198 16257072 50.20 50.30 49.85 50.00 0.25 0.5% 50.00 8 50.10 3 12.08
2012-06-19 2015 126332 89 6319610 50.00 50.30 49.40 50.30 0.30 0.6% 50.20 2 50.30 30 12.15
2012-06-20 2015 492897 272 24754036 50.30 50.40 49.70 50.40 0.10 0.2% 50.20 2 50.40 90 12.17
2012-06-21 2015 289913 273 14527951 49.85 50.40 49.70 50.40 0.00 0% 50.20 8 50.40 140 12.17
2012-06-22 2015 454005 318 22478910 49.60 49.95 49.40 49.50 0.90 -1.79% 49.50 175 49.60 1 11.96
2012-06-25 2015 407018 325 20040059 49.50 49.55 49.10 49.50 0.00 0% 49.50 16 49.55 2 11.96
2012-06-26 2015 457630 287 22617631 49.20 49.65 49.15 49.50 0.00 0% 49.35 17 49.50 49 11.96
2012-06-27 2015 556259 314 27585753 49.50 49.80 49.15 49.50 0.00 0% 49.50 63 49.60 88 11.96
2012-06-28 2015 659062 309 32737349 49.80 49.85 49.45 49.60 0.10 0.2% 49.60 8 49.75 15 11.98
2012-06-29 2015 564329 325 28174260 49.60 50.10 49.60 50.00 0.40 0.81% 49.95 7 50.00 3 12.08
2012-07-02 2015 374622 281 18709662 50.00 50.20 49.50 50.00 0.00 0% 49.90 28 50.00 39 12.08
2012-07-03 2015 727003 409 36549748 50.10 50.50 49.90 50.40 0.40 0.8% 50.30 9 50.40 31 12.17
2012-07-04 2015 584575 481 29449118 50.50 50.50 50.20 50.40 0.00 0% 50.40 42 50.50 91 12.17
2012-07-05 2015 813955 358 41108522 50.40 50.90 50.00 50.90 0.50 0.99% 50.80 3 50.90 27 12.29
2012-07-06 2015 705652 266 35705090 50.80 51.00 50.00 50.90 0.00 0% 50.70 1 51.00 158 12.29
2012-07-09 2015 537238 298 27390589 50.30 51.20 50.30 50.90 0.00 0% 50.90 96 51.00 58 12.29
2012-07-10 2015 1456318 347 73957520 50.50 51.10 50.50 51.00 0.10 0.2% 50.90 10 51.00 20 12.32
2012-07-11 2015 585594 223 30000451 51.20 51.40 50.90 51.40 0.40 0.78% 51.30 9 51.40 115 12.42
2012-07-12 2015 1400618 405 71136669 51.20 51.40 50.60 50.70 0.70 -1.36% 50.70 22 50.80 28 12.25
2012-07-13 2015 1004885 493 50499380 50.30 50.70 50.00 50.00 0.70 -1.38% 50.00 51 50.10 5 12.08
2012-07-16 2015 1950830 260 91181909 47.00 47.10 46.00 46.50 0.00 -7% 46.40 1 46.50 8 11.23
2012-07-17 2015 547515 242 25396755 46.50 46.95 46.00 46.55 0.05 0.11% 46.35 4 46.55 15 11.24
2012-07-18 2015 321500 210 14902000 46.35 46.55 46.20 46.40 0.15 -0.32% 46.30 88 46.45 3 11.21
2012-07-19 2015 382448 305 17863518 46.40 47.20 46.30 46.80 0.40 0.86% 46.45 5 46.80 10 11.30
2012-07-20 2015 111300 82 5224280 47.00 47.10 46.60 47.10 0.30 0.64% 46.85 4 47.10 19 11.38
2012-07-23 2015 461447 324 21325200 46.50 46.50 46.00 46.50 0.60 -1.27% 46.30 4 46.50 2 11.23
2012-07-24 2015 483002 284 22552594 46.45 47.00 46.10 47.00 0.50 1.08% 46.85 4 47.00 10 11.35
2012-07-25 2015 294455 250 13781211 46.80 47.20 46.45 47.00 0.00 0% 46.75 4 47.00 5 11.35
2012-07-26 2015 610863 286 28424869 46.60 46.90 46.15 46.20 0.80 -1.7% 46.20 9 46.40 5 11.16
2012-07-27 2015 721314 488 34083572 46.95 47.70 46.50 47.70 1.50 3.25% 47.25 68 47.70 15 11.52
2012-07-30 2015 370736 268 17830358 47.90 48.40 47.60 48.40 0.70 1.47% 48.15 7 48.40 14 11.69
2012-07-31 2015 379049 243 18198319 48.20 48.50 47.80 47.80 0.60 -1.24% 47.80 18 47.95 6 11.55
2012-08-01 2015 198030 176 9464790 48.20 48.20 47.55 47.80 0.00 0% 47.80 4 47.90 6 11.55
2012-08-03 2015 178274 153 8488509 47.80 48.05 47.25 48.00 0.20 0.42% 47.70 10 48.00 3 11.59
2012-08-06 2015 427080 287 20767670 48.60 48.90 48.00 48.75 0.75 1.56% 48.75 10 48.80 17 11.78
2012-08-07 2015 266187 197 13019955 48.80 49.00 48.70 49.00 0.25 0.51% 48.90 18 49.00 156 11.84
2012-08-08 2015 349600 266 17102350 49.00 49.00 48.50 49.00 0.00 0% 48.95 5 49.00 61 11.84
2012-08-09 2015 892055 496 44409050 49.00 50.00 49.00 50.00 1.00 2.04% 49.95 3 50.00 320 12.08
2012-08-10 2015 366416 247 18262873 50.00 50.00 49.50 50.00 0.00 0% 49.90 6 50.00 142 12.08
2012-08-13 2015 218989 154 10860328 50.00 50.00 49.30 49.75 0.25 -0.5% 49.75 3 49.80 18 12.02
2012-08-14 2015 678391 282 33932179 49.75 50.50 49.70 49.75 0.00 0% 49.70 2 49.75 56 12.02
2012-08-15 2015 399484 313 19867001 49.50 50.00 49.50 49.75 0.00 0% 49.70 1 49.75 49 12.02
2012-08-16 2015 1069724 420 52378379 49.85 50.00 48.50 49.05 0.70 -1.41% 49.05 2 49.10 3 11.85
2012-08-17 2015 321720 154 15733356 48.70 49.05 48.70 48.80 0.25 -0.51% 48.80 51 48.85 1 11.79
2012-08-20 2015 221390 120 10778033 48.60 49.20 48.55 48.55 0.25 -0.51% 48.55 15 48.75 19 12.84
2012-08-21 2015 811377 422 39600873 48.50 49.30 48.45 48.50 0.05 -0.1% 48.45 26 48.50 135 12.83
2012-08-22 2015 375474 200 18144840 48.50 48.85 48.20 48.30 0.20 -0.41% 48.25 10 48.30 134 12.78
2012-08-23 2015 359384 229 17297858 48.00 48.65 48.00 48.10 0.20 -0.41% 48.05 56 48.10 415 12.72
2012-08-24 2015 501200 288 24006800 48.00 48.10 47.70 47.80 0.30 -0.62% 47.75 8 47.80 399 12.65
2012-08-27 2015 690226 456 32889030 47.70 47.90 47.45 47.45 0.35 -0.73% 47.45 1 47.55 20 12.55
2012-08-28 2015 511170 335 24241847 47.50 47.70 47.20 47.20 0.25 -0.53% 47.15 47 47.20 166 12.49
2012-08-29 2015 662475 507 31142852 47.10 47.50 46.75 46.80 0.40 -0.85% 46.75 32 46.80 101 12.38
2012-08-30 2015 932540 491 43634230 46.80 46.90 46.65 46.65 0.15 -0.32% 46.65 4 46.70 5 12.34
2012-08-31 2015 407670 276 18930601 46.50 46.65 46.30 46.30 0.35 -0.75% 46.30 66 46.35 6 12.25
2012-09-03 2015 253891 214 11944331 46.70 47.60 46.30 47.20 0.90 1.94% 47.20 14 47.25 12 12.49
2012-09-04 2015 292248 254 13642277 47.35 47.35 46.50 46.65 0.55 -1.17% 46.65 2 46.75 10 12.34
2012-09-05 2015 513570 428 23728637 46.50 46.50 46.05 46.10 0.55 -1.18% 46.10 14 46.20 1 12.20
2012-09-06 2015 206050 154 9521574 46.10 46.45 46.05 46.35 0.25 0.54% 46.25 23 46.40 8 12.26
2012-09-07 2015 314306 228 14775699 46.80 47.35 46.75 47.20 0.85 1.83% 47.05 1 47.20 19 12.49
2012-09-10 2015 379635 235 17885845 47.45 47.45 46.85 46.85 0.35 -0.74% 46.85 12 47.20 19 12.39
2012-09-11 2015 232294 154 10935768 46.85 47.30 46.85 47.30 0.45 0.96% 47.10 5 47.30 46 12.51
2012-09-12 2015 467502 289 22346870 47.45 47.95 47.45 47.90 0.60 1.27% 47.80 13 47.90 10 12.67
2012-09-13 2015 318707 250 15347177 48.00 48.25 47.90 48.20 0.30 0.63% 48.20 2 48.25 18 12.75
2012-09-14 2015 540557 342 26332385 48.50 48.90 48.50 48.90 0.70 1.45% 48.80 30 48.90 5 12.94
2012-09-17 2015 1418965 668 71036835 49.30 50.60 49.20 50.30 1.40 2.86% 49.90 4 50.30 115 13.31
2012-09-18 2015 699690 523 34893400 50.40 50.40 49.30 50.00 0.30 -0.6% 49.80 4 50.00 15 13.23
2012-09-19 2015 848237 518 42104130 50.00 50.00 49.20 49.90 0.10 -0.2% 49.80 1 49.90 6 13.20
2012-09-20 2015 548529 379 27417350 49.90 50.40 49.40 50.30 0.40 0.8% 50.30 17 50.40 168 13.31
2012-09-21 2015 646725 440 32512314 50.50 50.50 49.80 50.40 0.10 0.2% 50.30 29 50.40 17 13.33
2012-09-24 2015 230530 170 11550902 50.40 50.40 49.70 50.20 0.20 -0.4% 50.10 29 50.20 3 13.28
2012-09-25 2015 362135 302 18188938 49.65 50.40 49.65 50.30 0.10 0.2% 50.10 14 50.30 62 13.31
2012-09-26 2015 304040 168 15234508 49.80 50.30 49.80 50.30 0.00 0% 50.20 2 50.30 94 13.31
2012-09-27 2015 842314 584 42450994 50.30 50.50 50.10 50.40 0.10 0.2% 50.40 50 50.50 86 13.33
2012-09-28 2015 482918 278 24457759 50.50 50.80 50.30 50.80 0.40 0.79% 50.50 20 50.80 16 13.44
2012-10-01 2015 106241 79 5342393 50.50 50.50 50.10 50.40 0.40 -0.79% 50.30 3 50.40 2 13.33
2012-10-02 2015 263789 206 13285664 50.20 50.60 50.00 50.50 0.10 0.2% 50.40 2 50.50 31 13.36
2012-10-03 2015 195150 142 9721200 49.80 50.40 49.65 49.70 0.80 -1.58% 49.70 3 49.80 6 13.15
2012-10-04 2015 274158 191 13613293 49.90 49.90 49.45 49.70 0.00 0% 49.70 3 49.90 11 13.15
2012-10-05 2015 199315 144 9862142 49.50 49.90 49.25 49.60 0.10 -0.2% 49.40 7 49.60 4 13.12
2012-10-08 2015 277145 200 13607176 49.50 49.50 48.80 49.50 0.10 -0.2% 49.45 1 49.50 38 13.10
2012-10-09 2015 383296 317 19001102 48.60 49.80 48.60 49.45 0.05 -0.1% 49.40 4 49.45 1 13.08
2012-10-11 2015 219700 175 10757048 48.65 49.40 48.65 49.00 0.45 -0.91% 49.00 6 49.05 4 12.96
2012-10-12 2015 138206 123 6729402 48.70 48.90 48.60 48.80 0.20 -0.41% 48.75 4 48.80 6 12.91
2012-10-15 2015 57326 52 2785400 48.80 48.80 48.50 48.50 0.30 -0.61% 48.50 8 48.60 4 12.83
2012-10-16 2015 138131 89 6679603 48.60 49.00 48.25 48.25 0.25 -0.52% 48.20 2 48.35 6 12.76
2012-10-17 2015 202204 176 9821292 48.30 48.95 48.20 48.20 0.05 -0.1% 48.20 27 48.25 4 12.75
2012-10-18 2015 107821 83 5248704 48.10 48.95 48.10 48.95 0.75 1.56% 48.85 2 48.95 22 12.95
2012-10-19 2015 443400 192 21781929 48.90 49.50 48.45 49.50 0.55 1.12% 49.10 10 49.50 22 13.10
2012-10-22 2015 235109 177 11413502 48.60 48.70 48.40 48.65 0.85 -1.72% 48.50 5 48.65 6 12.87
2012-10-23 2015 238500 166 11498998 48.15 48.45 48.10 48.15 0.50 -1.03% 48.15 12 48.20 5 12.74
2012-10-24 2015 425816 244 20280898 48.00 48.00 47.40 47.55 0.60 -1.25% 47.55 30 47.65 7 12.58
2012-10-25 2015 194101 132 9177296 47.80 47.80 47.15 47.30 0.25 -0.53% 47.25 7 47.30 79 12.51
2012-10-26 2015 558113 177 26288244 47.20 47.30 47.00 47.00 0.30 -0.63% 47.00 13 47.05 44 12.43
2012-10-29 2015 339081 194 15734597 46.70 46.70 46.20 46.20 0.80 -1.7% 46.20 5 46.25 5 12.22
2012-10-30 2015 410001 304 19142797 46.15 46.90 46.15 46.50 0.30 0.65% 46.50 55 46.70 1 12.30
2012-10-31 2015 255074 161 11812290 46.50 46.75 46.15 46.20 0.30 -0.65% 46.15 67 46.20 6 16.50
2012-11-01 2015 767458 444 35997510 46.20 47.85 46.10 47.85 1.65 3.57% 47.55 4 47.85 5 17.09
2012-11-02 2015 212715 163 10040909 48.00 48.00 47.05 47.10 0.75 -1.57% 47.10 6 47.15 20 16.82
2012-11-05 2015 296254 244 13845565 47.00 47.35 46.15 47.35 0.25 0.53% 46.90 1 47.35 5 16.91
2012-11-06 2015 192100 145 9057934 47.50 47.50 46.75 47.40 0.05 0.11% 47.30 6 47.40 28 16.93
2012-11-07 2015 290028 210 13756992 47.40 47.70 47.10 47.60 0.20 0.42% 47.60 21 47.65 4 17.00
2012-11-08 2015 427413 318 20000911 47.00 47.15 46.55 46.80 0.80 -1.68% 46.80 8 47.00 4 16.71
2012-11-09 2015 278002 212 12984794 46.50 47.20 46.30 47.20 0.40 0.85% 47.00 2 47.20 6 16.86
2012-11-12 2015 114618 96 5391999 47.20 47.35 46.80 47.25 0.05 0.11% 47.15 10 47.25 2 16.88
2012-11-13 2015 678081 430 31971626 47.35 47.60 46.80 46.80 0.45 -0.95% 46.80 160 46.85 5 16.71
2012-11-14 2015 188452 165 8804901 46.80 47.00 46.60 46.75 0.05 -0.11% 46.75 4 46.90 6 16.70
2012-11-15 2015 512003 382 24088492 46.75 47.60 46.30 47.60 0.85 1.82% 47.50 1 47.60 12 17.00
2012-11-16 2015 363644 290 17224141 47.50 47.75 47.10 47.40 0.20 -0.42% 47.35 3 47.40 5 16.93
2012-11-19 2015 479131 297 22755922 47.05 47.80 47.05 47.55 0.15 0.32% 47.55 13 47.70 52 16.98
2012-11-20 2015 581100 342 28017528 47.80 48.45 47.80 48.30 0.75 1.58% 48.30 4 48.35 3 17.25
2012-11-21 2015 645166 418 31354800 48.30 48.75 48.20 48.75 0.45 0.93% 48.70 17 48.75 4 17.41
2012-11-22 2015 633964 485 31224567 48.85 49.50 48.75 49.50 0.75 1.54% 49.45 6 49.50 5 17.68
2012-11-23 2015 839400 693 41812510 49.85 50.00 49.30 50.00 0.50 1.01% 49.90 1 50.00 114 17.86
2012-11-26 2015 451050 306 22497297 50.40 50.40 49.40 50.00 0.00 0% 49.90 5 50.00 61 17.86
2012-11-27 2015 579301 412 28993316 50.00 50.20 49.85 50.20 0.20 0.4% 49.90 1 50.20 26 17.93
2012-11-28 2015 631600 497 31001938 49.60 49.95 48.70 49.45 0.75 -1.49% 49.00 3 49.45 3 17.66
2012-11-29 2015 682900 542 33997979 49.70 50.00 49.05 49.75 0.30 0.61% 49.75 20 49.80 1 17.77
2012-11-30 2015 1873025 722 92733525 50.00 50.10 49.20 49.20 0.55 -1.11% 49.20 5 49.60 9 17.57
2012-12-03 2015 454090 312 22475909 49.20 49.90 49.10 49.60 0.40 0.81% 49.55 5 49.60 36 17.71
2012-12-04 2015 605254 422 29845307 49.30 49.75 49.10 49.10 0.50 -1.01% 49.10 15 49.30 90 17.54
2012-12-05 2015 931234 606 45862477 49.00 50.00 48.95 50.00 0.90 1.83% 49.65 5 50.00 148 17.86
2012-12-06 2015 498255 399 24870972 50.00 50.00 49.55 50.00 0.00 0% 49.85 5 50.00 190 17.86
2012-12-07 2015 372029 301 18584740 49.90 50.00 49.85 50.00 0.00 0% 49.90 6 50.00 78 17.86
2012-12-10 2015 312135 238 15568908 50.00 50.00 49.55 50.00 0.00 0% 49.90 7 50.00 37 17.86
2012-12-11 2015 683516 479 34000954 49.60 50.20 49.40 50.20 0.20 0.4% 49.95 5 50.20 55 17.93
2012-12-12 2015 509639 419 25623012 50.20 50.40 50.00 50.40 0.20 0.4% 50.20 2 50.40 25 18.00
2012-12-13 2015 590712 427 29834166 50.40 50.80 50.00 50.80 0.40 0.79% 50.50 3 50.80 31 18.14
2012-12-14 2015 353903 213 17835700 50.80 50.80 50.00 50.70 0.10 -0.2% 50.50 2 50.70 19 18.11
2012-12-17 2015 383167 235 19296566 50.60 50.60 50.00 50.40 0.30 -0.59% 50.10 13 50.40 56 18.00
2012-12-18 2015 495001 318 24904050 50.70 50.70 49.90 50.60 0.20 0.4% 50.30 2 50.60 7 18.07
2012-12-19 2015 396114 266 20018056 50.10 50.80 50.10 50.80 0.20 0.4% 50.70 19 50.80 30 18.14
2012-12-20 2015 240008 183 12073498 50.60 50.60 50.10 50.40 0.40 -0.79% 50.10 199 50.40 7 18.00
2012-12-21 2015 879600 539 44213600 50.60 50.80 49.80 49.80 0.60 -1.19% 49.80 208 49.85 5 17.79
2012-12-22 2015 19000 12 949050 49.70 50.30 49.70 50.00 0.20 0.4% 50.00 1 50.10 3 17.86
2012-12-24 2015 161330 109 8116665 50.40 50.50 49.70 50.50 0.50 1% 50.30 10 50.50 41 18.04
2012-12-25 2015 266459 175 13497333 50.50 50.80 50.20 50.70 0.20 0.4% 50.60 2 50.70 25 18.11
2012-12-26 2015 1361779 680 70569859 50.80 52.20 50.80 51.60 0.90 1.78% 51.50 37 51.60 1 18.43
2012-12-27 2015 452442 300 23389105 52.00 52.10 51.20 51.90 0.30 0.58% 51.50 6 51.90 41 18.54
2012-12-28 2015 372198 266 19300076 52.00 52.10 51.60 51.70 0.20 -0.39% 51.60 17 51.70 3 18.46