致茂(2360)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　58.50
0
0%		59.00
0.5
0.85%		59.90
0.9
1.53%		60.30
0.4
0.67%		60.50
0.2
0.33%		 　60.10
-0.4
-0.66%		60.20
0.1
0.17%		60.30
0.1
0.17%		59.40
-0.9
-1.49%		55.70
-3.7
-6.23%		 　55.20
-0.5
-0.9%		55.70
0.5
0.91%		59.50
3.8
6.82%		 　　　　　　　　　　63.60
4.1
6.89%		67.70
4.1
6.45%		59.69
2 月66.20
-1.5
-2.22%		65.50
-0.7
-1.06%		66.50
1
1.53%		67.00
0.5
0.75%		 65.00
-2
-2.99%		67.30
2.3
3.54%		69.70
2.4
3.57%		70.90
1.2
1.72%		70.50
-0.4
-0.56%		 　71.40
0.9
1.28%		70.60
-0.8
-1.12%		71.50
0.9
1.27%		69.10
-2.4
-3.36%		68.90
-0.2
-0.29%		 　68.80
-0.1
-0.15%		69.50
0.7
1.02%		67.80
-1.7
-2.45%		66.70
-1.1
-1.62%		67.10
0.4
0.6%		 　　　67.40
0.3
0.45%		 68.45
3 月69.90
2.5
3.71%		69.90
0
0%		68.00
-1.9
-2.72%		 69.10
1.1
1.62%		68.20
-0.9
-1.3%		67.50
-0.7
-1.03%		68.30
0.8
1.19%		70.10
1.8
2.64%		 　68.50
-1.6
-2.28%		68.80
0.3
0.44%		69.50
0.7
1.02%		68.50
-1
-1.44%		68.30
-0.2
-0.29%		 　67.30
-1
-1.46%		66.90
-0.4
-0.59%		67.60
0.7
1.05%		68.00
0.4
0.59%		70.00
2
2.94%		 　70.00
0
0%		69.80
-0.2
-0.29%		73.20
3.4
4.87%		78.30
5.1
6.97%		75.20
-3.1
-3.96%		 69.7
4 月　75.70
0.5
0.66%		71.10
-4.6
-6.08%		 70.00
-1.1
-1.55%		69.80
-0.2
-0.29%		 　69.20
-0.6
-0.86%		68.80
-0.4
-0.58%		68.30
-0.5
-0.73%		68.30
0
0%		68.80
0.5
0.73%		 　70.10
1.3
1.89%		69.20
-0.9
-1.28%		68.90
-0.3
-0.43%		69.00
0.1
0.15%		68.10
-0.9
-1.3%		 　68.40
0.3
0.44%		68.70
0.3
0.44%		69.00
0.3
0.44%		69.00
0
0%		67.30
-1.7
-2.46%		 　66.60
-0.7
-1.04%		 69.08
5 月　67.50
0.9
1.35%		68.70
1.2
1.78%		70.80
2.1
3.06%		 　69.80
-1
-1.41%		69.80
0
0%		68.90
-0.9
-1.29%		68.00
-0.9
-1.31%		68.10
0.1
0.15%		 　69.00
0.9
1.32%		68.50
-0.5
-0.72%		67.00
-1.5
-2.19%		66.40
-0.6
-0.9%		62.00
-4.4
-6.63%		 　60.30
-1.7
-2.74%		61.40
1.1
1.82%		61.20
-0.2
-0.33%		60.80
-0.4
-0.65%		60.40
-0.4
-0.66%		 　61.70
1.3
2.15%		64.50
2.8
4.54%		65.80
1.3
2.02%		67.10
1.3
1.98%		65.71
6 月66.20
-0.9
-1.34%		 　65.00
-1.2
-1.81%		67.30
2.3
3.54%		68.80
1.5
2.23%		68.40
-0.4
-0.58%		68.20
-0.2
-0.29%		 　68.70
0.5
0.73%		69.40
0.7
1.02%		68.80
-0.6
-0.86%		68.00
-0.8
-1.16%		71.10
3.1
4.56%		 　69.00
-2.1
-2.95%		66.40
-2.6
-3.77%		68.50
2.1
3.16%		68.50
0
0%		68.90
0.4
0.58%		 　68.00
-0.9
-1.31%		67.30
-0.7
-1.03%		66.90
-0.4
-0.59%		66.60
-0.3
-0.45%		67.70
1.1
1.65%		 68
7 月　68.80
1.1
1.62%		69.40
0.6
0.87%		70.60
1.2
1.73%		68.40
-2.2
-3.12%		69.40
1
1.46%		 　69.80
0.4
0.58%		70.00
0.2
0.29%		70.00
0
0%		69.80
-0.2
-0.29%		70.80
1
1.43%		 　71.50
0.7
0.99%		71.50
0
0%		70.50
-1
-1.4%		70.90
0.4
0.57%		70.60
-0.3
-0.42%		 　70.30
-0.3
-0.42%		69.90
-0.4
-0.57%		70.10
0.2
0.29%		69.30
-0.8
-1.14%		67.60
-1.7
-2.45%		 　67.20
-0.4
-0.59%		67.00
-0.2
-0.3%		69.7
8 月67.40
0.4
0.6%		 66.00
-1.4
-2.08%		 　65.90
-0.1
-0.15%		63.80
-2.1
-3.19%		60.90
-2.9
-4.55%		62.00
1.1
1.81%		62.60
0.6
0.97%		 　62.50
-0.1
-0.16%		62.10
-0.4
-0.64%		62.00
-0.1
-0.16%		62.50
0.5
0.81%		63.00
0.5
0.8%		 　63.00
0
0%		63.00
0
0%		62.80
-0.2
-0.32%		63.50
0.7
1.11%		63.10
-0.4
-0.63%		 　62.90
-0.2
-0.32%		63.00
0.1
0.16%		63.50
0.5
0.79%		62.80
-0.7
-1.1%		62.60
-0.2
-0.32%		63.38
9 月 　62.50
-0.1
-0.16%		62.60
0.1
0.16%		61.60
-1
-1.6%		61.70
0.1
0.16%		62.10
0.4
0.65%		 　61.90
-0.2
-0.32%		61.60
-0.3
-0.48%		62.00
0.4
0.65%		62.30
0.3
0.48%		62.60
0.3
0.48%		 　63.20
0.6
0.96%		64.20
1
1.58%		64.00
-0.2
-0.31%		64.00
0
0%		64.00
0
0%		 　62.70
-1.3
-2.03%		62.70
0
0%		61.80
-0.9
-1.44%		61.80
0
0%		61.70
-0.1
-0.16%		 62.47
10 月61.80
0.1
0.16%		61.90
0.1
0.16%		62.80
0.9
1.45%		63.50
0.7
1.11%		63.40
-0.1
-0.16%		 　61.50
-1.9
-3%		61.50
0
0%		 59.40
-2.1
-3.41%		59.40
0
0%		 　59.00
-0.4
-0.67%		59.20
0.2
0.34%		60.10
0.9
1.52%		61.00
0.9
1.5%		60.20
-0.8
-1.31%		 　59.40
-0.8
-1.33%		58.60
-0.8
-1.35%		57.60
-1
-1.71%		57.80
0.2
0.35%		55.00
-2.8
-4.84%		 　57.00
2
3.64%		57.00
0
0%		55.60
-1.4
-2.46%		59.59
11 月56.20
0.6
1.08%		57.10
0.9
1.6%		 　60.70
3.6
6.3%		63.00
2.3
3.79%		62.70
-0.3
-0.48%		61.90
-0.8
-1.28%		64.00
2.1
3.39%		 　63.90
-0.1
-0.16%		61.80
-2.1
-3.29%		62.10
0.3
0.49%		63.70
1.6
2.58%		62.10
-1.6
-2.51%		 　62.60
0.5
0.81%		62.50
-0.1
-0.16%		62.00
-0.5
-0.8%		63.20
1.2
1.94%		64.00
0.8
1.27%		 　64.60
0.6
0.94%		65.00
0.4
0.62%		65.90
0.9
1.38%		65.90
0
0%		67.00
1.1
1.67%		 63.04
12 月　　68.30
1.3
1.94%		68.00
-0.3
-0.44%		67.10
-0.9
-1.32%		66.90
-0.2
-0.3%		66.00
-0.9
-1.35%		 　64.90
-1.1
-1.67%		64.00
-0.9
-1.39%		64.00
0
0%		63.80
-0.2
-0.31%		63.70
-0.1
-0.16%		 　64.10
0.4
0.63%		64.00
-0.1
-0.16%		64.30
0.3
0.47%		65.60
1.3
2.02%		65.40
-0.2
-0.3%		65.10
-0.3
-0.46%		 65.40
0.3
0.46%		65.50
0.1
0.15%		66.30
0.8
1.22%		65.70
-0.6
-0.9%		64.70
-1
-1.52%		　　　65.3

說明:最高漲幅:6.97%最低跌幅:-6.63% 最高價:78.30最低價:55.00平均價:65.48,灰色底表示週末,漲140天(143.9)元,跌147天(-133.1)元,平盤22天
7%=4,6%=3,5%=3,4%=9,3%=6,2%=29,1%=55,0%=53,-0%=1,-1%=2,-2%=2,-3%=2,-4%=16,-5%=22,-6%=43,-7%=59,

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 2360 392018 262 22818762 59.90 59.90 57.30 58.50 0.90 0% 58.50 3 58.70 2 13.45
2012-01-03 2360 795919 662 46452144 57.80 59.30 57.70 59.00 0.50 0.85% 59.00 27 59.10 2 13.56
2012-01-04 2360 340353 269 20424120 60.30 60.50 59.10 59.90 0.90 1.53% 59.90 8 60.00 6 13.77
2012-01-05 2360 173429 142 10419994 60.30 60.30 59.90 60.30 0.40 0.67% 60.00 8 60.30 15 13.86
2012-01-06 2360 761590 304 45991518 60.30 60.80 59.50 60.50 0.20 0.33% 60.50 2 60.60 8 13.91
2012-01-09 2360 690930 123 41466918 60.50 60.50 59.70 60.10 0.40 -0.66% 60.10 18 60.20 9 13.82
2012-01-10 2360 345717 210 20854647 60.20 60.80 60.00 60.20 0.10 0.17% 60.20 23 60.30 3 13.84
2012-01-11 2360 1349566 491 81489527 60.20 61.00 60.00 60.30 0.10 0.17% 60.30 145 60.40 61 13.86
2012-01-12 2360 2988742 1256 177702578 60.40 60.50 59.20 59.40 0.90 -1.49% 59.40 96 59.50 51 13.66
2012-01-13 2360 3176553 1760 179740353 59.30 59.40 55.40 55.70 3.70 -6.23% 55.70 202 55.80 4 12.80
2012-01-16 2360 1142005 786 63009378 55.80 56.10 54.40 55.20 0.50 -0.9% 55.20 11 55.30 7 12.69
2012-01-17 2360 1513800 964 84389859 55.30 56.00 55.00 55.70 0.50 0.91% 55.70 10 55.80 49 12.80
2012-01-18 2360 5967338 2155 350863608 56.40 59.50 56.20 59.50 3.80 6.82% 59.50 87 0.00 0 13.68
2012-01-30 2360 1509552 526 95987004 63.60 63.60 63.00 63.60 4.10 6.89% 63.60 4109 0.00 0 14.62
2012-01-31 2360 1604959 986 107332837 65.50 67.70 65.40 67.70 4.10 6.45% 67.60 1 67.70 6 15.56
2012-02-01 2360 958696 653 64073382 70.00 70.00 65.10 66.20 1.50 -2.22% 66.20 11 66.30 3 15.22
2012-02-02 2360 1528300 698 100055000 66.20 66.90 64.80 65.50 0.70 -1.06% 65.40 21 65.50 1 15.06
2012-02-03 2360 1193936 667 79626742 65.70 67.40 65.70 66.50 1.00 1.53% 66.30 12 66.50 53 15.29
2012-02-04 2360 662798 421 44208442 67.50 67.50 66.00 67.00 0.50 0.75% 66.60 15 67.00 11 15.40
2012-02-06 2360 984744 632 64779880 67.00 67.00 65.00 65.00 2.00 -2.99% 65.00 317 65.20 1 14.94
2012-02-07 2360 993047 662 66532340 65.80 67.60 65.20 67.30 2.30 3.54% 67.20 149 67.30 1 15.47
2012-02-08 2360 1212795 869 84071328 68.00 70.30 67.60 69.70 2.40 3.57% 69.70 49 69.80 19 16.02
2012-02-09 2360 1057522 727 73812999 69.50 71.00 68.50 70.90 1.20 1.72% 70.60 2 70.90 4 16.30
2012-02-10 2360 875200 592 61839597 70.80 71.50 69.10 70.50 0.40 -0.56% 70.50 25 70.90 5 16.21
2012-02-13 2360 643097 468 45817387 70.20 72.50 69.90 71.40 0.90 1.28% 71.40 6 71.50 6 16.41
2012-02-14 2360 329831 203 23303316 71.60 71.60 70.20 70.60 0.80 -1.12% 70.60 12 70.80 2 16.23
2012-02-15 2360 349292 276 24950557 71.50 71.90 70.70 71.50 0.90 1.27% 71.10 5 71.50 7 16.44
2012-02-16 2360 598548 383 42064164 71.50 71.50 69.00 69.10 2.40 -3.36% 69.10 57 69.50 1 15.89
2012-02-17 2360 462749 366 32150253 69.10 70.60 68.80 68.90 0.20 -0.29% 68.90 44 69.00 1 15.84
2012-02-20 2360 207474 178 14381274 69.30 70.30 68.80 68.80 0.10 -0.15% 68.80 2 68.90 9 15.82
2012-02-21 2360 1382042 546 95429446 70.30 70.30 68.60 69.50 0.70 1.02% 69.50 1 69.60 1 15.98
2012-02-22 2360 1079001 801 72789158 67.00 68.60 66.60 67.80 1.70 -2.45% 67.70 15 67.90 18 15.59
2012-02-23 2360 1330354 836 89311236 67.00 67.90 66.60 66.70 1.10 -1.62% 66.70 28 66.80 1 15.33
2012-02-24 2360 936089 619 62946468 66.70 68.00 66.70 67.10 0.40 0.6% 67.10 48 67.20 2 15.43
2012-02-29 2360 795642 620 53985814 68.60 68.60 67.40 67.40 0.30 0.45% 67.40 10 67.70 1 15.49
2012-03-01 2360 1276460 655 88521266 68.60 70.20 67.90 69.90 2.50 3.71% 69.80 5 69.90 1 16.07
2012-03-02 2360 699776 447 49050729 70.50 71.00 69.60 69.90 0.00 0% 69.80 70 70.20 1 16.07
2012-03-03 2360 509897 387 34885396 69.90 69.90 67.80 68.00 1.90 -2.72% 68.00 4 68.20 2 15.63
2012-03-05 2360 461771 262 31912019 68.40 69.80 68.40 69.10 1.10 1.62% 69.10 1 69.20 5 15.89
2012-03-06 2360 263020 188 17908461 69.70 69.70 67.60 68.20 0.90 -1.3% 68.20 3 68.50 4 15.68
2012-03-07 2360 366371 299 24681238 67.00 68.60 66.20 67.50 0.70 -1.03% 67.30 18 67.50 24 15.52
2012-03-08 2360 313905 266 21360540 68.40 68.50 67.70 68.30 0.80 1.19% 68.00 1 68.30 7 15.70
2012-03-09 2360 1115105 688 77461950 68.80 70.40 68.60 70.10 1.80 2.64% 69.90 2 70.10 12 16.11
2012-03-12 2360 283390 214 19574847 70.10 70.60 68.50 68.50 1.60 -2.28% 68.50 7 68.80 1 15.75
2012-03-13 2360 207312 154 14340863 70.00 70.00 68.60 68.80 0.30 0.44% 68.80 3 69.00 152 15.82
2012-03-14 2360 320852 234 22306171 69.50 69.90 69.20 69.50 0.70 1.02% 69.40 5 69.50 54 15.98
2012-03-15 2360 271698 190 18670311 70.00 70.00 68.30 68.50 1.00 -1.44% 68.50 39 68.60 5 15.75
2012-03-16 2360 287294 140 19699461 69.00 69.00 68.20 68.30 0.20 -0.29% 68.30 26 68.40 1 15.70
2012-03-19 2360 442412 246 29902765 69.00 69.00 67.10 67.30 1.00 -1.46% 67.20 78 67.40 33 15.47
2012-03-20 2360 768094 380 51546998 68.10 68.10 66.70 66.90 0.40 -0.59% 66.90 7 67.30 2 15.38
2012-03-21 2360 363311 279 24385197 67.60 67.80 66.70 67.60 0.70 1.05% 67.20 1 67.70 1 15.54
2012-03-22 2360 328814 261 22256622 67.90 68.20 67.20 68.00 0.40 0.59% 67.60 32 68.00 1 15.63
2012-03-23 2360 1443754 897 101182798 68.90 71.50 68.90 70.00 2.00 2.94% 70.00 35 70.10 13 16.09
2012-03-26 2360 714665 448 50073081 70.00 70.50 69.70 70.00 0.00 0% 70.00 27 70.10 7 17.33
2012-03-27 2360 754085 502 52634983 70.50 70.70 69.10 69.80 0.20 -0.29% 69.80 4 69.90 5 17.28
2012-03-28 2360 1560880 897 113117207 71.00 73.20 71.00 73.20 3.40 4.87% 73.10 6 73.20 9 18.12
2012-03-29 2360 3152041 1792 238838781 73.50 78.30 73.20 78.30 5.10 6.97% 78.20 80 78.30 268 19.38
2012-03-30 2360 1034511 757 77969367 78.20 78.20 72.90 75.20 3.10 -3.96% 75.20 2 75.30 1 18.61
2012-04-02 2360 436227 358 32941934 76.00 76.10 75.00 75.70 0.50 0.66% 75.50 6 75.80 10 18.74
2012-04-03 2360 1121374 671 80359838 76.00 76.00 70.50 71.10 4.60 -6.08% 70.70 1 71.20 13 17.60
2012-04-05 2360 548325 355 37967117 67.50 70.70 67.50 70.00 1.10 -1.55% 70.00 30 70.10 2 17.33
2012-04-06 2360 704617 455 49515956 70.40 71.00 69.50 69.80 0.20 -0.29% 69.80 1 69.90 30 17.28
2012-04-09 2360 472437 271 32672337 69.00 69.60 68.20 69.20 0.60 -0.86% 69.20 1 69.50 9 17.13
2012-04-10 2360 484514 302 33332463 69.80 69.80 68.20 68.80 0.40 -0.58% 68.70 15 68.80 9 17.03
2012-04-11 2360 249101 186 17053897 68.00 69.00 68.00 68.30 0.50 -0.73% 68.30 1 68.40 4 16.91
2012-04-12 2360 328480 236 22545081 68.80 69.20 68.00 68.30 0.00 0% 68.30 4 68.40 10 16.91
2012-04-13 2360 413715 326 28554486 69.00 69.40 68.60 68.80 0.50 0.73% 68.80 3 68.90 6 17.03
2012-04-16 2360 658402 532 46348518 68.70 71.40 68.50 70.10 1.30 1.89% 70.10 1 70.20 3 17.35
2012-04-17 2360 406288 322 28253200 70.40 70.50 69.10 69.20 0.90 -1.28% 69.20 7 69.50 11 17.13
2012-04-18 2360 484479 401 33683111 70.40 70.50 68.90 68.90 0.30 -0.43% 68.90 4 69.10 3 17.05
2012-04-19 2360 1169283 865 82788410 69.80 72.50 68.90 69.00 0.10 0.15% 69.00 24 69.40 1 17.08
2012-04-20 2360 709678 458 48722634 69.00 69.70 67.80 68.10 0.90 -1.3% 68.10 7 68.30 10 16.86
2012-04-23 2360 215541 144 14660041 68.10 68.70 67.60 68.40 0.30 0.44% 68.00 13 68.40 5 16.93
2012-04-24 2360 306456 207 20952671 67.60 68.70 67.60 68.70 0.30 0.44% 68.70 5 68.80 4 17.00
2012-04-25 2360 396492 303 27135001 67.00 69.40 67.00 69.00 0.30 0.44% 69.00 236 69.10 1 17.08
2012-04-26 2360 827167 519 57435404 69.00 69.70 68.50 69.00 0.00 0% 69.00 8 69.40 1 17.08
2012-04-27 2360 343768 234 23417938 70.00 70.00 67.30 67.30 1.70 -2.46% 67.30 36 67.40 2 16.66
2012-04-30 2360 326532 230 21817936 66.50 67.30 66.50 66.60 0.70 -1.04% 66.60 2 67.00 3 16.49
2012-05-02 2360 800578 568 53874379 66.60 68.10 66.60 67.50 0.90 1.35% 67.50 4 67.80 3 19.68
2012-05-03 2360 502201 335 34344725 67.90 69.00 67.60 68.70 1.20 1.78% 68.50 9 68.70 10 20.03
2012-05-04 2360 1053559 685 73992672 69.30 71.20 69.00 70.80 2.10 3.06% 70.70 4 70.80 11 20.64
2012-05-07 2360 209882 174 14635322 70.80 70.80 69.30 69.80 1.00 -1.41% 69.80 9 69.90 10 20.35
2012-05-08 2360 140388 109 9795641 69.90 69.90 69.10 69.80 0.00 0% 69.80 17 69.90 36 20.35
2012-05-09 2360 145831 122 10058023 69.50 69.50 68.60 68.90 0.90 -1.29% 68.90 18 69.00 9 20.09
2012-05-10 2360 303366 225 20706641 68.60 69.00 67.80 68.00 0.90 -1.31% 68.00 23 68.20 1 19.83
2012-05-11 2360 131724 103 8916832 67.20 68.40 67.20 68.10 0.10 0.15% 68.10 4 68.20 2 19.85
2012-05-14 2360 208000 172 14342200 68.20 69.30 67.90 69.00 0.90 1.32% 69.00 61 69.10 12 20.12
2012-05-15 2360 180356 115 12237443 68.60 68.60 67.30 68.50 0.50 -0.72% 68.30 1 68.50 14 19.97
2012-05-16 2360 176682 147 11955788 68.50 68.50 67.00 67.00 1.50 -2.19% 67.00 15 67.20 1 19.53
2012-05-17 2360 267040 249 17848155 67.50 67.50 66.30 66.40 0.60 -0.9% 66.40 12 66.50 3 19.36
2012-05-18 2360 669514 481 42801716 66.00 66.10 62.00 62.00 4.40 -6.63% 62.00 2 62.10 1 18.08
2012-05-21 2360 562814 400 34205981 61.30 62.50 60.20 60.30 1.70 -2.74% 60.30 21 60.40 143 17.58
2012-05-22 2360 363401 323 22255679 60.90 61.60 60.70 61.40 1.10 1.82% 61.40 3 61.50 2 17.90
2012-05-23 2360 533378 249 32440358 61.10 61.30 60.00 61.20 0.20 -0.33% 60.70 11 61.20 1 17.84
2012-05-24 2360 186983 69 11428672 61.20 61.50 60.70 60.80 0.40 -0.65% 60.80 2 61.00 5 17.73
2012-05-25 2360 322130 128 19464325 60.90 60.90 60.20 60.40 0.40 -0.66% 60.30 5 60.40 11 17.61
2012-05-28 2360 75275 71 4581757 60.40 61.70 60.30 61.70 1.30 2.15% 61.20 1 61.70 8 17.99
2012-05-29 2360 268135 222 17116953 62.20 64.60 62.00 64.50 2.80 4.54% 64.40 2 64.50 8 18.80
2012-05-30 2360 426406 379 27831612 64.30 66.80 63.80 65.80 1.30 2.02% 65.50 5 66.00 7 19.18
2012-05-31 2360 296742 263 19712187 65.80 67.20 65.30 67.10 1.30 1.98% 67.00 10 67.10 7 19.56
2012-06-01 2360 230061 204 15324393 67.10 67.10 66.00 66.20 0.90 -1.34% 66.20 8 66.50 1 19.30
2012-06-04 2360 248561 219 16111936 65.30 65.50 64.20 65.00 1.20 -1.81% 65.00 3 65.20 3 18.95
2012-06-05 2360 438434 343 29569806 66.00 68.10 66.00 67.30 2.30 3.54% 67.30 14 67.50 7 19.62
2012-06-06 2360 288051 257 19736277 67.90 68.80 67.80 68.80 1.50 2.23% 68.50 3 68.80 6 20.06
2012-06-07 2360 439000 378 30099400 69.40 69.80 67.80 68.40 0.40 -0.58% 68.40 4 68.50 24 19.94
2012-06-08 2360 146752 140 9945884 68.40 68.40 67.10 68.20 0.20 -0.29% 68.20 38 68.30 5 19.88
2012-06-11 2360 158471 160 10998919 68.90 70.20 68.70 68.70 0.50 0.73% 68.70 7 69.30 3 20.03
2012-06-12 2360 477000 267 33000900 68.20 69.50 68.00 69.40 0.70 1.02% 68.90 1 69.40 34 20.23
2012-06-13 2360 142519 135 9840351 69.90 69.90 68.50 68.80 0.60 -0.86% 68.80 15 68.90 1 20.06
2012-06-14 2360 205896 184 14127747 69.30 69.30 68.00 68.00 0.80 -1.16% 68.00 3 68.30 3 19.83
2012-06-15 2360 1301772 676 89725926 67.80 71.10 67.40 71.10 3.10 4.56% 71.10 601 71.40 8 20.73
2012-06-18 2360 686362 486 48048130 71.00 71.00 69.00 69.00 2.10 -2.95% 69.00 1 69.50 1 20.12
2012-06-19 2360 726402 576 48750150 69.20 69.20 66.10 66.40 2.60 -3.77% 66.40 2 66.50 1 19.36
2012-06-20 2360 1189126 938 80663430 67.00 69.30 66.60 68.50 2.10 3.16% 68.50 14 68.60 3 19.97
2012-06-21 2360 347080 279 23975956 68.50 69.90 68.50 68.50 0.00 0% 68.50 24 69.00 1 19.97
2012-06-22 2360 181118 174 12455528 68.50 69.50 67.60 68.90 0.40 0.58% 68.70 2 68.90 5 20.09
2012-06-25 2360 136191 126 9268088 68.00 68.50 67.80 68.00 0.90 -1.31% 67.90 26 68.00 19 19.83
2012-06-26 2360 427499 301 28939775 68.00 68.50 67.30 67.30 0.70 -1.03% 67.20 22 67.30 5 19.62
2012-06-27 2360 163817 138 11008527 67.30 68.00 66.80 66.90 0.40 -0.59% 66.90 10 67.00 25 19.50
2012-06-28 2360 449905 324 30259209 68.10 68.50 66.60 66.60 0.30 -0.45% 66.60 10 66.90 2 19.42
2012-06-29 2360 1043348 187 70450809 67.00 67.80 67.00 67.70 1.10 1.65% 67.50 2 67.70 41 19.74
2012-07-02 2360 274189 200 18819741 68.00 69.70 68.00 68.80 1.10 1.62% 68.80 1 69.00 6 20.06
2012-07-03 2360 893920 397 62222580 69.70 70.20 69.00 69.40 0.60 0.87% 69.40 5 69.60 1 20.23
2012-07-04 2360 686071 454 48170779 70.10 70.60 69.90 70.60 1.20 1.73% 70.50 5 70.60 2 20.58
2012-07-05 2360 458700 303 31288400 68.00 68.70 67.70 68.40 0.00 -3.12% 68.40 14 68.50 2 19.94
2012-07-06 2360 660394 202 45810716 69.50 69.70 68.70 69.40 1.00 1.46% 69.30 34 69.40 3 20.23
2012-07-09 2360 280771 183 19515975 69.80 69.80 68.90 69.80 0.40 0.58% 69.50 21 69.80 1 20.35
2012-07-10 2360 245312 173 17151314 70.20 70.20 69.50 70.00 0.20 0.29% 69.90 22 70.00 16 20.41
2012-07-11 2360 277442 169 19426206 70.00 70.30 69.90 70.00 0.00 0% 70.00 49 70.10 40 20.41
2012-07-12 2360 232327 130 16212992 70.00 70.00 69.20 69.80 0.20 -0.29% 69.80 1 69.90 11 20.35
2012-07-13 2360 388806 276 27302080 69.80 70.80 68.70 70.80 1.00 1.43% 70.70 2 70.80 17 20.64
2012-07-16 2360 300337 239 21366257 72.00 72.00 70.40 71.50 0.70 0.99% 71.20 2 71.50 30 20.85
2012-07-17 2360 313378 195 22410973 71.40 71.80 71.10 71.50 0.00 0% 71.50 16 71.60 3 20.85
2012-07-18 2360 200175 153 14103165 71.50 71.60 69.80 70.50 1.00 -1.4% 70.40 21 70.60 6 20.55
2012-07-19 2360 163128 130 11527784 70.00 71.00 70.00 70.90 0.40 0.57% 70.70 2 70.90 3 20.67
2012-07-20 2360 234961 109 16618465 70.90 71.20 70.40 70.60 0.30 -0.42% 70.50 3 70.60 12 20.58
2012-07-23 2360 182500 154 12755749 70.50 70.60 69.70 70.30 0.30 -0.42% 69.90 1 70.30 1 20.50
2012-07-24 2360 511951 366 35882799 70.20 70.40 69.90 69.90 0.40 -0.57% 69.90 1 70.20 1 20.38
2012-07-25 2360 488875 322 34247798 69.80 70.50 69.60 70.10 0.20 0.29% 70.00 1 70.10 5 20.44
2012-07-26 2360 389350 285 26995313 70.00 70.00 68.80 69.30 0.80 -1.14% 69.20 16 69.30 1 20.20
2012-07-27 2360 762758 514 52103637 69.20 69.20 67.50 67.60 1.70 -2.45% 67.60 12 67.90 18 19.71
2012-07-30 2360 593701 401 40089504 67.60 68.20 67.00 67.20 0.40 -0.59% 67.20 11 67.40 3 19.59
2012-07-31 2360 809079 602 54067600 66.80 67.70 66.50 67.00 0.20 -0.3% 66.90 4 67.00 3 19.53
2012-08-01 2360 307774 249 20824064 67.60 68.00 67.40 67.40 0.40 0.6% 67.40 9 67.70 1 19.65
2012-08-03 2360 707716 500 47128585 67.40 67.80 65.40 66.00 1.40 -2.08% 66.00 7 66.20 7 19.24
2012-08-06 2360 3727626 591 248536216 67.10 67.10 65.90 65.90 0.10 -0.15% 65.90 1 66.00 46 19.21
2012-08-07 2360 641986 460 41263205 65.90 65.90 63.70 63.80 2.10 -3.19% 63.80 84 63.90 1 18.60
2012-08-08 2360 2254560 1247 139019824 64.50 64.50 60.70 60.90 2.90 -4.55% 60.90 21 61.20 5 17.76
2012-08-09 2360 3919356 1796 241758172 60.90 62.70 59.50 62.00 1.10 1.81% 62.00 6 62.10 33 18.08
2012-08-10 2360 2769594 1176 174182805 62.10 63.60 61.90 62.60 0.60 0.97% 62.50 15 62.60 209 18.25
2012-08-13 2360 1028207 623 64211641 62.70 63.30 61.30 62.50 0.10 -0.16% 62.50 199 62.80 3 18.22
2012-08-14 2360 1921417 1089 120957724 63.80 63.80 62.10 62.10 0.40 -0.64% 62.10 32 62.40 5 18.10
2012-08-15 2360 2368179 1172 145841778 61.70 62.50 60.50 62.00 0.10 -0.16% 61.90 2 62.10 17 18.08
2012-08-16 2360 884866 661 55383323 62.00 63.10 61.50 62.50 0.50 0.81% 62.50 6 62.60 8 18.22
2012-08-17 2360 1234871 632 77779673 62.80 63.50 62.30 63.00 0.50 0.8% 62.90 9 63.00 185 18.37
2012-08-20 2360 786244 539 49595397 62.70 63.50 62.30 63.00 0.00 0% 63.00 135 63.10 3 18.37
2012-08-21 2360 663227 415 42027831 63.10 63.70 62.70 63.00 0.00 0% 63.00 18 63.50 43 18.37
2012-08-22 2360 617621 233 38959723 63.00 63.40 62.80 62.80 0.20 -0.32% 62.80 26 63.00 12 18.31
2012-08-23 2360 1139264 548 72077282 62.80 63.60 62.80 63.50 0.70 1.11% 63.50 25 63.60 24 18.51
2012-08-24 2360 746332 364 47310780 63.30 63.90 63.00 63.10 0.40 -0.63% 63.00 5 63.10 9 22.78
2012-08-27 2360 944143 490 59531909 63.30 63.50 62.40 62.90 0.20 -0.32% 62.60 20 62.90 7 22.71
2012-08-28 2360 604289 306 38078263 62.90 63.20 62.60 63.00 0.10 0.16% 63.00 210 63.10 1 22.74
2012-08-29 2360 906481 535 57734797 62.60 64.10 62.60 63.50 0.50 0.79% 63.50 112 63.70 30 22.92
2012-08-30 2360 466440 264 29508820 63.50 63.80 62.80 62.80 0.70 -1.1% 62.80 11 63.00 19 22.67
2012-08-31 2360 749153 262 47275574 62.80 63.30 62.60 62.60 0.20 -0.32% 62.60 5 63.00 23 22.60
2012-09-03 2360 477773 241 29928188 62.80 63.00 62.50 62.50 0.10 -0.16% 62.40 8 62.60 1 22.56
2012-09-04 2360 607350 233 38249210 62.60 63.20 62.60 62.60 0.10 0.16% 62.60 23 62.90 1 22.60
2012-09-05 2360 835329 396 52174065 62.60 63.10 61.50 61.60 1.00 -1.6% 61.60 5 61.90 12 22.24
2012-09-06 2360 686429 302 42535040 61.60 62.40 61.60 61.70 0.10 0.16% 61.60 30 61.70 5 22.27
2012-09-07 2360 588560 392 36559106 62.10 62.60 61.50 62.10 0.40 0.65% 62.10 19 62.50 35 22.42
2012-09-10 2360 452530 276 28060101 62.20 62.50 61.60 61.90 0.20 -0.32% 61.90 17 62.00 11 22.35
2012-09-11 2360 369802 182 22849501 62.00 62.00 61.50 61.60 0.30 -0.48% 61.60 3 61.80 5 22.24
2012-09-12 2360 1329206 573 82507491 62.00 62.50 61.60 62.00 0.40 0.65% 62.00 153 62.20 3 22.38
2012-09-13 2360 1478944 582 92686928 62.90 63.20 62.10 62.30 0.30 0.48% 62.30 3 62.50 188 22.49
2012-09-14 2360 1247168 450 78328364 63.40 63.60 62.50 62.60 0.30 0.48% 62.60 2 62.80 1 22.60
2012-09-17 2360 957436 429 60529550 63.40 64.00 62.50 63.20 0.60 0.96% 63.20 74 63.40 10 22.82
2012-09-18 2360 1581222 428 100864683 63.70 64.50 63.40 64.20 1.00 1.58% 64.10 51 64.20 12 23.18
2012-09-19 2360 704602 364 45197185 64.30 64.50 63.80 64.00 0.20 -0.31% 63.90 14 64.00 40 23.10
2012-09-20 2360 1019960 575 65812640 64.20 65.00 64.00 64.00 0.00 0% 63.90 29 64.00 37 23.10
2012-09-21 2360 1061307 356 67920252 64.80 64.80 63.70 64.00 0.00 0% 63.80 1 64.00 49 23.10
2012-09-24 2360 366282 263 23015838 63.60 63.70 62.40 62.70 1.30 -2.03% 62.60 9 62.70 15 22.64
2012-09-25 2360 729307 367 45833248 62.70 63.50 62.40 62.70 0.00 0% 62.60 1 62.70 168 22.64
2012-09-26 2360 796720 479 49326940 62.80 62.80 61.60 61.80 0.90 -1.44% 61.70 12 61.80 42 22.31
2012-09-27 2360 1633541 725 101325032 61.80 62.30 61.50 61.80 0.00 0% 61.80 26 62.00 100 22.31
2012-09-28 2360 705990 410 43576182 62.00 62.20 61.00 61.70 0.10 -0.16% 61.50 4 61.70 257 22.27
2012-10-01 2360 1478753 569 91501786 61.10 62.30 61.10 61.80 0.10 0.16% 61.80 30 62.00 28 22.31
2012-10-02 2360 678503 298 42153584 62.20 62.50 61.80 61.90 0.10 0.16% 61.80 16 62.10 3 22.35
2012-10-03 2360 1125869 560 70578912 61.90 62.90 61.90 62.80 0.90 1.45% 62.70 1 62.80 18 22.67
2012-10-04 2360 1230411 604 78088815 63.00 63.60 63.00 63.50 0.70 1.11% 63.30 18 63.50 67 22.92
2012-10-05 2360 1145400 496 72635000 63.80 63.80 63.20 63.40 0.10 -0.16% 63.20 11 63.40 22 22.89
2012-10-08 2360 587696 418 36327922 63.10 63.10 61.20 61.50 1.90 -3% 61.50 2 61.70 2 22.20
2012-10-09 2360 473283 284 29360531 61.60 62.50 61.30 61.50 0.00 0% 61.50 9 61.70 7 22.20
2012-10-11 2360 1095487 872 65105423 60.70 61.00 58.20 59.40 2.10 -3.41% 59.20 16 59.40 17 21.44
2012-10-12 2360 1079000 858 64405400 59.00 60.40 59.00 59.40 0.00 0% 59.40 7 59.70 37 21.44
2012-10-15 2360 748300 347 44436448 59.60 59.60 58.60 59.00 0.40 -0.67% 59.00 3 59.10 4 21.30
2012-10-16 2360 2356439 818 139844338 59.00 59.70 59.00 59.20 0.20 0.34% 59.10 26 59.20 88 21.37
2012-10-17 2360 685891 463 41154791 59.50 60.20 59.50 60.10 0.90 1.52% 60.00 792 60.10 31 21.70
2012-10-18 2360 608522 386 37140842 60.30 61.50 60.30 61.00 0.90 1.5% 61.00 24 61.10 1 22.02
2012-10-19 2360 1112416 745 68511176 62.00 62.10 60.20 60.20 0.80 -1.31% 60.20 15 60.40 20 21.73
2012-10-22 2360 461843 288 27392237 59.60 59.60 58.90 59.40 0.80 -1.33% 59.10 1 59.40 3 21.44
2012-10-23 2360 242315 185 14239663 58.50 59.00 58.50 58.60 0.80 -1.35% 58.60 3 58.70 20 21.16
2012-10-24 2360 316861 232 18271506 58.00 58.00 57.20 57.60 1.00 -1.71% 57.50 25 57.70 5 20.79
2012-10-25 2360 968805 436 56525386 57.50 59.00 57.50 57.80 0.20 0.35% 57.70 6 57.80 1 20.87
2012-10-26 2360 600688 431 33559206 57.50 57.80 54.20 55.00 2.80 -4.84% 55.00 30 55.20 1 19.86
2012-10-29 2360 528013 316 29811633 55.90 57.00 55.20 57.00 2.00 3.64% 56.30 10 57.00 6 20.58
2012-10-30 2360 1111270 704 62421390 56.90 57.30 54.70 57.00 0.00 0% 57.00 73 57.20 4 20.58
2012-10-31 2360 139020 121 7770122 57.30 57.30 55.60 55.60 1.40 -2.46% 55.60 9 55.90 14 22.42
2012-11-01 2360 918000 584 51106000 55.50 56.30 54.50 56.20 0.60 1.08% 56.10 12 56.20 2 22.66
2012-11-02 2360 613658 416 35000473 56.20 57.30 56.20 57.10 0.90 1.6% 57.10 12 57.20 17 23.02
2012-11-05 2360 1565423 922 93689546 58.30 61.00 57.90 60.70 3.60 6.3% 60.40 31 60.70 5 24.48
2012-11-06 2360 1145838 765 71302439 60.50 63.30 60.50 63.00 2.30 3.79% 62.90 1 63.00 5 25.40
2012-11-07 2360 736263 522 46174935 64.00 64.00 62.00 62.70 0.30 -0.48% 62.70 20 63.00 3 25.28
2012-11-08 2360 256369 194 15970578 62.00 62.60 61.60 61.90 0.80 -1.28% 61.90 8 62.00 1 24.96
2012-11-09 2360 1069855 531 68372646 62.90 64.50 62.20 64.00 2.10 3.39% 63.80 136 64.00 23 25.81
2012-11-12 2360 454895 276 28931531 63.90 63.90 63.10 63.90 0.10 -0.16% 63.40 34 63.90 4 25.77
2012-11-13 2360 277048 221 17280156 64.20 64.20 61.60 61.80 2.10 -3.29% 61.80 4 62.00 1 24.92
2012-11-14 2360 128229 88 7965628 62.30 62.40 62.00 62.10 0.30 0.49% 62.10 1 62.20 1 25.04
2012-11-15 2360 377662 291 23802568 61.70 64.00 61.30 63.70 1.60 2.58% 63.60 3 63.70 4 25.69
2012-11-16 2360 283701 225 17802250 63.70 63.70 62.10 62.10 1.60 -2.51% 62.10 7 62.30 6 25.04
2012-11-19 2360 126640 96 7902080 62.80 62.80 62.20 62.60 0.50 0.81% 62.30 27 62.60 3 25.24
2012-11-20 2360 149102 121 9338534 63.00 63.20 62.10 62.50 0.10 -0.16% 62.50 8 62.60 1 25.20
2012-11-21 2360 319022 149 19862154 62.50 62.80 61.80 62.00 0.50 -0.8% 62.00 6 62.20 2 25.00
2012-11-22 2360 321706 281 20339404 62.90 64.00 62.10 63.20 1.20 1.94% 63.20 7 63.30 4 25.48
2012-11-23 2360 372123 233 23819133 63.90 64.20 63.70 64.00 0.80 1.27% 63.90 5 64.00 4 25.81
2012-11-26 2360 354200 247 22852156 64.00 64.80 64.00 64.60 0.60 0.94% 64.50 14 64.60 26 26.05
2012-11-27 2360 435898 271 28363509 64.40 65.60 64.10 65.00 0.40 0.62% 65.00 4 65.10 5 26.21
2012-11-28 2360 395646 252 25785710 64.80 65.90 64.10 65.90 0.90 1.38% 64.90 12 65.90 20 26.57
2012-11-29 2360 433321 308 28372223 65.80 66.00 64.60 65.90 0.00 0% 65.90 9 66.00 47 26.57
2012-11-30 2360 437611 316 29124388 66.00 67.00 65.90 67.00 1.10 1.67% 66.80 12 67.00 75 27.02
2012-12-03 2360 431507 299 29456976 67.00 68.70 67.00 68.30 1.30 1.94% 68.30 7 68.50 9 27.54
2012-12-04 2360 598590 382 40646101 68.30 68.50 67.40 68.00 0.30 -0.44% 67.90 15 68.00 5 27.42
2012-12-05 2360 239830 140 16184560 68.00 68.00 67.10 67.10 0.90 -1.32% 67.10 4 67.50 303 27.06
2012-12-06 2360 133931 102 8974389 67.10 67.40 66.80 66.90 0.20 -0.3% 66.90 7 67.00 2 26.98
2012-12-07 2360 242560 160 16234460 66.90 67.90 66.00 66.00 0.90 -1.35% 65.90 23 66.00 4 26.61
2012-12-10 2360 1056674 156 68433186 66.10 66.30 64.40 64.90 1.10 -1.67% 64.40 16 64.90 17 26.17
2012-12-11 2360 381500 292 24376900 64.00 64.30 63.60 64.00 0.90 -1.39% 63.70 10 64.00 54 25.81
2012-12-12 2360 536710 363 34346324 64.00 64.20 63.80 64.00 0.00 0% 64.00 2 64.10 51 25.81
2012-12-13 2360 677247 479 43523807 64.20 65.90 63.70 63.80 0.20 -0.31% 63.80 19 63.90 1 25.73
2012-12-14 2360 483186 329 30993672 63.50 64.90 63.20 63.70 0.10 -0.16% 63.60 6 63.70 8 25.69
2012-12-17 2360 280483 247 17973514 64.00 64.20 63.60 64.10 0.40 0.63% 64.10 15 64.20 41 25.85
2012-12-18 2360 592806 441 38118997 63.70 65.00 63.70 64.00 0.10 -0.16% 64.00 3 64.30 11 25.81
2012-12-19 2360 716791 472 46093124 64.30 64.40 64.20 64.30 0.30 0.47% 64.20 20 64.30 4 25.93
2012-12-20 2360 612564 392 40188071 65.20 66.20 64.30 65.60 1.30 2.02% 65.60 3 65.70 32 26.45
2012-12-21 2360 488762 360 32026630 66.20 66.20 65.20 65.40 0.20 -0.3% 65.40 21 65.50 4 26.37
2012-12-22 2360 35645 37 2317367 65.00 65.50 64.90 65.10 0.30 -0.46% 65.00 4 65.10 2 26.25
2012-12-24 2360 230040 145 15034400 65.40 65.50 65.00 65.40 0.30 0.46% 65.40 26 65.50 25 26.37
2012-12-25 2360 259620 194 17115560 65.70 66.50 65.40 65.50 0.10 0.15% 65.50 8 65.80 17 26.41
2012-12-26 2360 256564 124 17018724 66.40 66.50 66.00 66.30 0.80 1.22% 66.30 69 66.40 42 26.73
2012-12-27 2360 103493 90 6813991 66.30 66.30 65.70 65.70 0.60 -0.9% 65.60 5 65.80 44 26.49
2012-12-28 2360 141578 110 9195051 65.30 65.40 64.70 64.70 1.00 -1.52% 64.70 7 64.80 3 26.09