義隆(2458)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　23.80
0
0%		24.30
0.5
2.1%		25.45
1.15
4.73%		25.95
0.5
1.96%		27.70
1.75
6.74%		 　27.15
-0.55
-1.99%		27.35
0.2
0.74%		27.35
0
0%		27.40
0.05
0.18%		26.80
-0.6
-2.19%		 　28.40
1.6
5.97%		30.15
1.75
6.16%		30.00
-0.15
-0.5%		 　　　　　　　　　　31.35
1.35
4.5%		30.85
-0.5
-1.59%		27.83
2 月31.25
0.4
1.3%		32.80
1.55
4.96%		32.80
0
0%		33.00
0.2
0.61%		 32.80
-0.2
-0.61%		33.50
0.7
2.13%		34.25
0.75
2.24%		33.90
-0.35
-1.02%		34.00
0.1
0.29%		 　36.35
2.35
6.91%		38.35
2
5.5%		41.00
2.65
6.91%		39.60
-1.4
-3.41%		39.05
-0.55
-1.39%		 　38.55
-0.5
-1.28%		39.00
0.45
1.17%		39.10
0.1
0.26%		39.15
0.05
0.13%		39.35
0.2
0.51%		 　　　38.50
-0.85
-2.16%		 36.62
3 月39.80
1.3
3.38%		39.80
0
0%		39.00
-0.8
-2.01%		 37.75
-1.25
-3.21%		35.15
-2.6
-6.89%		35.00
-0.15
-0.43%		35.00
0
0%		35.75
0.75
2.14%		 　34.70
-1.05
-2.94%		34.65
-0.05
-0.14%		34.95
0.3
0.87%		35.50
0.55
1.57%		35.15
-0.35
-0.99%		 　35.25
0.1
0.28%		34.80
-0.45
-1.28%		34.80
0
0%		36.15
1.35
3.88%		38.65
2.5
6.92%		 　39.15
0.5
1.29%		38.80
-0.35
-0.89%		39.20
0.4
1.03%		36.50
-2.7
-6.89%		38.00
1.5
4.11%		 36.71
4 月　37.40
-0.6
-1.58%		35.10
-2.3
-6.15%		 34.70
-0.4
-1.14%		36.80
2.1
6.05%		 　35.60
-1.2
-3.26%		36.90
1.3
3.65%		38.30
1.4
3.79%		39.10
0.8
2.09%		40.90
1.8
4.6%		 　42.00
1.1
2.69%		41.70
-0.3
-0.71%		40.00
-1.7
-4.08%		40.00
0
0%		39.05
-0.95
-2.38%		 　39.65
0.6
1.54%		39.15
-0.5
-1.26%		41.40
2.25
5.75%		40.30
-1.1
-2.66%		39.10
-1.2
-2.98%		 　40.40
1.3
3.32%		 38.97
5 月　43.20
2.8
6.93%		43.65
0.45
1.04%		43.50
-0.15
-0.34%		 　41.60
-1.9
-4.37%		42.15
0.55
1.32%		42.15
0
0%		41.45
-0.7
-1.66%		39.80
-1.65
-3.98%		 　39.80
0
0%		41.50
1.7
4.27%		39.00
-2.5
-6.02%		39.50
0.5
1.28%		37.25
-2.25
-5.7%		 　37.30
0.05
0.13%		38.70
1.4
3.75%		38.15
-0.55
-1.42%		37.90
-0.25
-0.66%		36.30
-1.6
-4.22%		 　36.20
-0.1
-0.28%		38.70
2.5
6.91%		38.40
-0.3
-0.78%		38.95
0.55
1.43%		39.62
6 月37.60
-1.35
-3.47%		 　35.60
-2
-5.32%		37.50
1.9
5.34%		40.10
2.6
6.93%		40.45
0.35
0.87%		40.20
-0.25
-0.62%		 　40.85
0.65
1.62%		40.40
-0.45
-1.1%		40.60
0.2
0.5%		42.20
1.6
3.94%		44.25
2.05
4.86%		 　44.80
0.55
1.24%		45.50
0.7
1.56%		45.50
0
0%		43.35
-2.15
-4.73%		44.25
0.9
2.08%		 　43.45
-0.8
-1.81%		42.90
-0.55
-1.27%		43.20
0.3
0.7%		43.85
0.65
1.5%		43.85
0
0%		 41.91
7 月　43.20
-0.65
-1.48%		43.50
0.3
0.69%		46.50
3
6.9%		47.00
0.5
1.08%		47.50
0.5
1.06%		 　47.30
-0.2
-0.42%		44.85
-2.45
-5.18%		47.80
2.95
6.58%		46.95
-0.85
-1.78%		48.20
1.25
2.66%		 　47.15
-1.05
-2.18%		45.90
-1.25
-2.65%		46.50
0.6
1.31%		47.75
1.25
2.69%		46.20
-1.55
-3.25%		 　44.85
-1.35
-2.92%		46.70
1.85
4.12%		46.10
-0.6
-1.28%		45.25
-0.85
-1.84%		46.20
0.95
2.1%		 　47.70
1.5
3.25%		48.90
1.2
2.52%		46.5
8 月48.90
0
0%		 48.70
-0.2
-0.41%		 　48.30
-0.4
-0.82%		46.45
-1.85
-3.83%		46.35
-0.1
-0.22%		48.10
1.75
3.78%		47.65
-0.45
-0.94%		 　46.60
-1.05
-2.2%		47.00
0.4
0.86%		47.70
0.7
1.49%		48.00
0.3
0.63%		48.15
0.15
0.31%		 　47.90
-0.25
-0.52%		47.40
-0.5
-1.04%		47.40
0
0%		47.00
-0.4
-0.84%		46.85
-0.15
-0.32%		 　46.90
0.05
0.11%		47.90
1
2.13%		47.60
-0.3
-0.63%		47.20
-0.4
-0.84%		46.90
-0.3
-0.64%		47.53
9 月 　47.85
0.95
2.03%		47.20
-0.65
-1.36%		47.20
0
0%		47.10
-0.1
-0.21%		49.20
2.1
4.46%		 　50.40
1.2
2.44%		49.60
-0.8
-1.59%		53.00
3.4
6.85%		54.50
1.5
2.83%		54.30
-0.2
-0.37%		 　54.10
-0.2
-0.37%		53.90
-0.2
-0.37%		55.40
1.5
2.78%		53.60
-1.8
-3.25%		53.40
-0.2
-0.37%		 　52.70
-0.7
-1.31%		52.60
-0.1
-0.19%		51.50
-1.1
-2.09%		51.80
0.3
0.58%		51.80
0
0%		 51.7
10 月53.20
1.4
2.7%		52.60
-0.6
-1.13%		55.00
2.4
4.56%		55.10
0.1
0.18%		54.90
-0.2
-0.36%		 　53.90
-1
-1.82%		52.20
-1.7
-3.15%		 51.50
-0.7
-1.34%		51.60
0.1
0.19%		 　51.70
0.1
0.19%		52.50
0.8
1.55%		53.00
0.5
0.95%		52.40
-0.6
-1.13%		49.05
-3.35
-6.39%		 　49.05
0
0%		49.95
0.9
1.83%		48.95
-1
-2%		47.65
-1.3
-2.66%		45.30
-2.35
-4.93%		 　45.60
0.3
0.66%		46.20
0.6
1.32%		45.20
-1
-2.16%		50.68
11 月45.00
-0.2
-0.44%		44.60
-0.4
-0.89%		 　42.70
-1.9
-4.26%		43.80
1.1
2.58%		44.80
1
2.28%		44.50
-0.3
-0.67%		46.10
1.6
3.6%		 　45.80
-0.3
-0.65%		44.20
-1.6
-3.49%		44.50
0.3
0.68%		44.00
-0.5
-1.12%		44.05
0.05
0.11%		 　42.60
-1.45
-3.29%		41.50
-1.1
-2.58%		40.60
-0.9
-2.17%		41.70
1.1
2.71%		44.60
2.9
6.95%		 　46.00
1.4
3.14%		45.25
-0.75
-1.63%		45.00
-0.25
-0.55%		44.70
-0.3
-0.67%		45.15
0.45
1.01%		 44.19
12 月　　44.80
-0.35
-0.78%		47.90
3.1
6.92%		49.15
1.25
2.61%		48.40
-0.75
-1.53%		48.15
-0.25
-0.52%		 　47.00
-1.15
-2.39%		48.00
1
2.13%		47.50
-0.5
-1.04%		47.30
-0.2
-0.42%		47.50
0.2
0.42%		 　45.45
-2.05
-4.32%		46.20
0.75
1.65%		46.00
-0.2
-0.43%		45.30
-0.7
-1.52%		46.60
1.3
2.87%		47.40
0.8
1.72%		 46.30
-1.1
-2.32%		47.00
0.7
1.51%		46.60
-0.4
-0.85%		47.00
0.4
0.86%		46.75
-0.25
-0.53%		　　　46.88

說明:最高漲幅:6.95%最低跌幅:-6.89% 最高價:55.40最低價:23.80平均價:42.82,灰色底表示週末,漲140天(148.2)元,跌151天(-128.1)元,平盤18天
7%=14,6%=6,5%=8,4%=11,3%=24,2%=27,1%=33,0%=35,-0%=2,-1%=4,-2%=5,-3%=10,-4%=21,-5%=22,-6%=33,-7%=54,

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 2458 2096090 978 50556560 24.65 24.65 23.70 23.80 0.75 0% 23.80 97 23.95 5 26.44
2012-01-03 2458 2890940 1301 70633289 24.00 24.65 24.00 24.30 0.50 2.1% 24.30 16 24.35 28 27.00
2012-01-04 2458 10717596 3599 275519584 24.70 26.00 24.50 25.45 1.15 4.73% 25.45 10 25.50 33 28.28
2012-01-05 2458 14881400 4815 384317893 25.50 26.20 25.35 25.95 0.50 1.96% 25.95 2 26.00 189 28.83
2012-01-06 2458 16128544 6013 444534703 27.75 27.75 27.10 27.70 1.75 6.74% 27.65 12 27.70 265 30.78
2012-01-09 2458 4821296 2242 131951480 27.70 27.90 27.05 27.15 0.55 -1.99% 27.10 317 27.15 14 30.17
2012-01-10 2458 10214200 3941 283996005 27.40 28.30 27.30 27.35 0.20 0.74% 27.35 7 27.40 1 30.39
2012-01-11 2458 4993417 2061 136026438 27.40 27.50 27.00 27.35 0.00 0% 27.30 146 27.35 129 30.39
2012-01-12 2458 11620519 4378 323791688 27.70 28.15 27.40 27.40 0.05 0.18% 27.40 13 27.45 4 30.44
2012-01-13 2458 5180843 2277 141017085 27.70 27.95 26.80 26.80 0.60 -2.19% 26.80 37 26.85 91 29.78
2012-01-16 2458 12325524 4723 341138968 27.30 28.40 26.30 28.40 1.60 5.97% 28.30 84 28.40 9 31.56
2012-01-17 2458 16601298 6284 488716213 29.00 30.30 28.75 30.15 1.75 6.16% 30.10 159 30.15 3 33.50
2012-01-18 2458 11153739 4869 336793120 30.20 30.60 29.70 30.00 0.15 -0.5% 30.00 116 30.05 53 33.33
2012-01-30 2458 13317712 5254 413883019 30.70 31.70 30.35 31.35 1.35 4.5% 31.35 55 31.40 106 34.83
2012-01-31 2458 9771197 4284 306060616 31.50 32.00 30.55 30.85 0.50 -1.59% 30.85 111 30.90 3 34.28
2012-02-01 2458 9327023 3990 290966860 30.90 31.60 30.55 31.25 0.40 1.3% 31.25 11 31.30 22 34.72
2012-02-02 2458 17722758 6369 561917735 31.50 32.80 30.60 32.80 1.55 4.96% 32.80 113 32.85 40 36.44
2012-02-03 2458 18307035 7207 606041687 32.80 33.65 32.20 32.80 0.00 0% 32.80 462 32.85 22 36.44
2012-02-04 2458 12923741 4613 436677769 33.80 34.50 33.00 33.00 0.20 0.61% 33.00 11 33.10 3 36.67
2012-02-06 2458 6216914 2851 205726975 33.15 33.55 32.65 32.80 0.20 -0.61% 32.75 102 32.80 11 36.44
2012-02-07 2458 9033873 4174 305872841 34.20 34.40 33.30 33.50 0.70 2.13% 33.50 91 33.55 13 37.22
2012-02-08 2458 11671959 4716 397598820 34.15 34.50 33.50 34.25 0.75 2.24% 34.20 25 34.25 4 38.06
2012-02-09 2458 7574412 3420 259714354 34.25 34.80 33.50 33.90 0.35 -1.02% 33.90 80 33.95 35 37.67
2012-02-10 2458 8099482 3556 279118856 34.30 35.00 33.95 34.00 0.10 0.29% 34.00 196 34.05 6 37.78
2012-02-13 2458 14035586 4579 502007979 34.60 36.35 34.20 36.35 2.35 6.91% 36.35 8176 0.00 0 40.39
2012-02-14 2458 39683784 11166 1525791809 37.00 38.85 37.00 38.35 2.00 5.5% 38.35 90 38.40 123 42.61
2012-02-15 2458 27117020 8827 1096247920 39.10 41.00 39.10 41.00 2.65 6.91% 41.00 1328 0.00 0 45.56
2012-02-16 2458 27214720 10750 1101545690 41.00 41.80 38.50 39.60 1.40 -3.41% 39.55 10 39.60 9 44.00
2012-02-17 2458 28403613 10926 1133852272 40.75 41.90 38.25 39.05 0.55 -1.39% 39.00 239 39.05 22 43.39
2012-02-20 2458 15268332 6369 584941798 39.10 39.15 37.65 38.55 0.50 -1.28% 38.55 2 38.60 7 42.83
2012-02-21 2458 15223033 6241 594196437 38.55 39.40 38.45 39.00 0.45 1.17% 38.95 28 39.00 54 43.33
2012-02-22 2458 14172568 6024 558055900 39.50 40.00 38.65 39.10 0.10 0.26% 39.05 121 39.10 11 43.44
2012-02-23 2458 11330890 4753 445356734 39.10 39.80 38.70 39.15 0.05 0.13% 39.15 168 39.20 73 43.50
2012-02-24 2458 15334711 6585 612817356 39.70 40.55 39.25 39.35 0.20 0.51% 39.35 85 39.40 43 43.72
2012-02-29 2458 9975253 4672 389546002 39.90 40.30 38.15 38.50 0.85 -2.16% 38.50 58 38.55 15 42.78
2012-03-01 2458 8949433 4393 348618966 38.80 39.80 38.20 39.80 1.30 3.38% 39.75 18 39.80 572 44.22
2012-03-02 2458 15284075 7659 615836215 40.30 41.00 39.70 39.80 0.00 0% 39.75 60 39.80 129 44.22
2012-03-03 2458 7215265 3231 285180585 39.80 40.10 39.00 39.00 0.80 -2.01% 39.00 250 39.10 2 43.33
2012-03-05 2458 6842241 3205 262973258 39.00 39.30 37.75 37.75 1.25 -3.21% 37.75 72 37.80 4 41.94
2012-03-06 2458 16843723 5720 594493798 35.20 36.55 35.15 35.15 2.60 -6.89% 35.15 280 35.30 7 39.06
2012-03-07 2458 7320705 3796 255649190 34.00 35.60 33.60 35.00 0.15 -0.43% 35.00 7 35.10 12 38.89
2012-03-08 2458 6510800 3890 227878990 35.50 35.50 34.60 35.00 0.00 0% 35.00 15 35.05 2 38.89
2012-03-09 2458 13190191 4931 473739276 35.35 36.40 35.20 35.75 0.75 2.14% 35.70 69 35.75 107 39.72
2012-03-12 2458 4196448 2171 148627167 36.00 36.10 34.70 34.70 1.05 -2.94% 34.70 32 34.80 20 38.56
2012-03-13 2458 4472553 2157 154642593 35.00 35.20 33.90 34.65 0.05 -0.14% 34.65 88 34.70 39 38.50
2012-03-14 2458 4066321 2059 143303983 35.25 35.65 34.95 34.95 0.30 0.87% 34.95 5 35.00 14 38.83
2012-03-15 2458 3909548 1820 138434237 35.60 35.65 35.10 35.50 0.55 1.57% 35.45 12 35.50 37 39.44
2012-03-16 2458 3251268 1494 114988311 35.50 35.70 35.10 35.15 0.35 -0.99% 35.15 91 35.25 1 39.06
2012-03-19 2458 2722844 1363 96221326 35.80 35.80 35.05 35.25 0.10 0.28% 35.25 17 35.30 15 39.17
2012-03-20 2458 2789730 1301 97961149 35.60 35.60 34.80 34.80 0.45 -1.28% 34.80 136 34.85 6 38.67
2012-03-21 2458 2940338 1241 102313430 34.80 35.35 34.55 34.80 0.00 0% 34.80 44 34.85 9 38.67
2012-03-22 2458 12353254 4970 448185721 35.00 37.00 34.70 36.15 1.35 3.88% 36.15 23 36.20 11 40.17
2012-03-23 2458 24885158 9423 937733689 36.45 38.65 36.00 38.65 2.50 6.92% 38.60 26 38.65 331 42.94
2012-03-26 2458 22762095 8695 900544708 39.05 40.15 38.65 39.15 0.50 1.29% 39.10 102 39.15 10 43.50
2012-03-27 2458 13896313 5802 549178283 39.65 40.30 38.70 38.80 0.35 -0.89% 38.75 64 38.80 90 43.11
2012-03-28 2458 9881897 4090 388774953 39.10 40.00 38.75 39.20 0.40 1.03% 39.15 8 39.25 35 43.56
2012-03-29 2458 10947336 4305 408268442 38.60 38.90 36.50 36.50 2.70 -6.89% 36.50 612 36.60 14 40.56
2012-03-30 2458 8331404 3819 308224130 36.10 38.00 35.20 38.00 1.50 4.11% 37.95 3 38.00 150 42.22
2012-04-02 2458 3817119 2088 143920787 38.00 38.30 37.25 37.40 0.60 -1.58% 37.35 27 37.40 163 33.10
2012-04-03 2458 9173323 3709 327883861 37.90 38.00 35.00 35.10 2.30 -6.15% 35.10 142 35.15 5 31.06
2012-04-05 2458 6414178 2686 217946850 33.30 35.00 32.80 34.70 0.40 -1.14% 34.65 127 34.80 53 30.71
2012-04-06 2458 8524807 3498 310551236 35.00 37.00 35.00 36.80 2.10 6.05% 36.80 18 36.85 35 32.57
2012-04-09 2458 3646157 1798 129785427 35.00 36.10 35.00 35.60 1.20 -3.26% 35.60 26 35.65 9 31.50
2012-04-10 2458 7003700 2906 259883257 37.75 37.75 36.20 36.90 1.30 3.65% 36.90 38 36.95 7 32.65
2012-04-11 2458 7120959 3110 266753308 36.70 38.30 36.20 38.30 1.40 3.79% 38.30 83 38.35 2 33.89
2012-04-12 2458 21340506 8269 838951729 38.45 39.95 38.45 39.10 0.80 2.09% 39.10 32 39.15 4 34.60
2012-04-13 2458 32826837 11144 1346120499 40.80 41.55 40.55 40.90 1.80 4.6% 40.85 110 40.90 43 36.19
2012-04-16 2458 25578889 9984 1071117838 41.25 42.30 41.15 42.00 1.10 2.69% 41.95 33 42.00 88 37.17
2012-04-17 2458 20755047 8414 873569895 42.90 43.05 41.50 41.70 0.30 -0.71% 41.70 52 41.75 2 36.90
2012-04-18 2458 17530199 7389 712668931 42.60 42.60 39.60 40.00 1.70 -4.08% 39.95 23 40.00 14 35.40
2012-04-19 2458 13939560 5682 555020300 39.10 40.60 38.70 40.00 0.00 0% 39.95 21 40.00 7 35.40
2012-04-20 2458 9474809 4326 375221851 40.00 40.55 38.60 39.05 0.95 -2.38% 39.05 39 39.10 51 34.56
2012-04-23 2458 7274999 3498 283205902 39.05 39.65 37.85 39.65 0.60 1.54% 39.65 20 39.70 29 35.09
2012-04-24 2458 7010294 3220 274163523 39.60 39.80 38.50 39.15 0.50 -1.26% 39.15 10 39.20 28 34.65
2012-04-25 2458 19394362 8511 788716031 39.50 41.40 39.35 41.40 2.25 5.75% 41.40 44 41.45 45 36.64
2012-04-26 2458 13369315 6216 553602606 42.30 42.50 40.30 40.30 1.10 -2.66% 40.30 11 40.35 22 35.66
2012-04-27 2458 7251290 3850 288708937 40.70 40.95 39.10 39.10 1.20 -2.98% 39.10 37 39.15 14 34.60
2012-04-30 2458 5471623 3304 216702630 38.50 40.40 38.50 40.40 1.30 3.32% 40.35 42 40.40 5 35.75
2012-05-02 2458 21681543 7892 922684849 41.10 43.20 40.80 43.20 2.80 6.93% 43.20 2448 0.00 0 28.24
2012-05-03 2458 22343517 8558 973981399 43.40 44.20 43.00 43.65 0.45 1.04% 43.50 14 43.65 23 28.53
2012-05-04 2458 10919114 5356 476103154 43.65 44.00 43.15 43.50 0.15 -0.34% 43.45 89 43.50 1 28.43
2012-05-07 2458 7750599 3624 325644284 42.50 42.95 41.35 41.60 1.90 -4.37% 41.60 34 41.70 1 27.19
2012-05-08 2458 6919129 3308 292523818 42.10 42.80 41.80 42.15 0.55 1.32% 42.15 129 42.20 44 27.55
2012-05-09 2458 4222715 2060 177192230 42.00 42.40 41.50 42.15 0.00 0% 42.15 17 42.20 177 27.55
2012-05-10 2458 6779827 3212 280698218 42.15 42.50 40.40 41.45 0.70 -1.66% 41.40 22 41.45 40 27.09
2012-05-11 2458 5797110 2865 233595173 41.45 41.45 39.80 39.80 1.65 -3.98% 39.80 10 39.90 3 26.01
2012-05-14 2458 6760209 3211 266727054 40.00 40.45 38.85 39.80 0.00 0% 39.70 1 39.80 98 26.01
2012-05-15 2458 7271059 3690 290720583 39.45 41.50 38.80 41.50 1.70 4.27% 41.40 25 41.50 60 27.12
2012-05-16 2458 8765612 4870 350512818 41.10 41.40 39.00 39.00 2.50 -6.02% 39.00 321 39.05 1 25.49
2012-05-17 2458 9799751 4800 386019010 39.75 39.80 38.60 39.50 0.50 1.28% 39.50 181 39.55 20 25.82
2012-05-18 2458 7883620 3659 301643247 38.50 39.40 37.25 37.25 2.25 -5.7% 37.25 75 37.30 3 24.35
2012-05-21 2458 5218712 2880 196871196 37.30 38.40 37.25 37.30 0.05 0.13% 37.30 59 37.35 2 24.38
2012-05-22 2458 6210780 3236 237787761 38.60 38.80 37.65 38.70 1.40 3.75% 38.65 5 38.70 18 25.29
2012-05-23 2458 3386420 1845 130278182 38.70 38.90 37.80 38.15 0.55 -1.42% 38.15 8 38.20 11 24.93
2012-05-24 2458 4997051 2851 192509248 38.50 39.40 37.90 37.90 0.25 -0.66% 37.90 237 38.00 4 24.77
2012-05-25 2458 6975727 3609 256647331 38.20 38.40 35.80 36.30 1.60 -4.22% 36.30 7 36.35 21 23.73
2012-05-28 2458 6393655 3363 227658421 36.00 36.30 34.75 36.20 0.10 -0.28% 36.20 37 36.25 9 23.66
2012-05-29 2458 8907238 4515 338593806 36.80 38.70 36.70 38.70 2.50 6.91% 38.70 247 0.00 0 25.29
2012-05-30 2458 4382506 2470 168911132 38.60 39.00 38.05 38.40 0.30 -0.78% 38.40 180 38.50 3 25.10
2012-05-31 2458 8345952 4056 325633278 38.00 39.55 37.80 38.95 0.55 1.43% 38.95 95 39.00 6 25.46
2012-06-01 2458 4201620 2455 160438184 38.65 38.95 37.30 37.60 1.35 -3.47% 37.60 91 37.70 36 24.58
2012-06-04 2458 6885721 3086 243193063 35.60 36.60 35.00 35.60 2.00 -5.32% 35.50 16 35.60 12 23.27
2012-06-05 2458 5802943 3009 216169870 36.60 37.70 36.60 37.50 1.90 5.34% 37.45 8 37.50 37 24.51
2012-06-06 2458 13720354 5669 545346444 40.00 40.10 39.15 40.10 2.60 6.93% 40.10 4368 0.00 0 26.21
2012-06-07 2458 21567484 9090 892969266 41.00 42.15 40.30 40.45 0.35 0.87% 40.45 25 40.50 17 26.44
2012-06-08 2458 9844827 4539 399213039 40.00 41.30 40.00 40.20 0.25 -0.62% 40.15 43 40.20 300 26.27
2012-06-11 2458 9196199 3811 376947349 41.15 41.35 40.65 40.85 0.65 1.62% 40.85 9 40.90 19 26.70
2012-06-12 2458 5720000 2298 231264200 40.50 40.85 40.10 40.40 0.45 -1.1% 40.35 102 40.40 4 26.41
2012-06-13 2458 7083644 3059 287680039 40.70 40.90 40.30 40.60 0.20 0.5% 40.55 39 40.60 5 26.54
2012-06-14 2458 19745511 8936 828516962 41.00 42.35 41.00 42.20 1.60 3.94% 42.15 4 42.20 99 27.58
2012-06-15 2458 26723513 11593 1165661457 42.80 44.50 42.65 44.25 2.05 4.86% 44.25 3 44.30 78 28.92
2012-06-18 2458 19215658 7877 864201084 45.30 45.70 44.25 44.80 0.55 1.24% 44.80 43 44.85 3 29.28
2012-06-19 2458 17017903 7343 771298629 44.60 45.80 44.50 45.50 0.70 1.56% 45.45 8 45.50 41 29.74
2012-06-20 2458 11436415 5053 521230722 46.00 46.15 45.10 45.50 0.00 0% 45.50 57 45.55 15 29.74
2012-06-21 2458 14907462 6765 653137412 44.80 45.00 42.75 43.35 2.15 -4.73% 43.30 21 43.35 4 28.33
2012-06-22 2458 11858020 5838 517937381 42.80 44.25 42.55 44.25 0.90 2.08% 44.20 33 44.25 1 28.92
2012-06-25 2458 5096647 2438 222617545 43.20 44.20 43.20 43.45 0.80 -1.81% 43.45 29 43.50 17 28.40
2012-06-26 2458 8033326 3282 347802022 43.45 43.85 42.90 42.90 0.55 -1.27% 42.90 43 43.00 2 28.04
2012-06-27 2458 4489962 2322 193551116 42.80 43.35 42.50 43.20 0.30 0.7% 43.15 1 43.20 115 28.24
2012-06-28 2458 8349326 3896 367478556 43.90 44.45 43.65 43.85 0.65 1.5% 43.85 15 43.90 63 28.66
2012-06-29 2458 6636205 2918 291239821 44.20 44.30 43.50 43.85 0.00 0% 43.80 46 43.85 20 28.66
2012-07-02 2458 7582294 3438 328413242 44.10 44.25 42.50 43.20 0.65 -1.48% 43.20 157 43.25 15 28.24
2012-07-03 2458 9420171 4060 410940639 43.80 44.15 42.80 43.50 0.30 0.69% 43.40 208 43.50 24 28.43
2012-07-04 2458 30099557 11075 1370017592 44.20 46.50 44.20 46.50 3.00 6.9% 46.50 15074 0.00 0 30.39
2012-07-05 2458 27183565 10576 1283446544 46.80 47.65 46.80 47.00 0.50 1.08% 47.00 130 47.05 22 30.72
2012-07-06 2458 18946941 7725 898442593 47.50 48.15 46.80 47.50 0.50 1.06% 47.45 5 47.50 88 31.05
2012-07-09 2458 6926795 2984 327163846 47.60 47.65 46.80 47.30 0.20 -0.42% 47.25 1 47.30 60 30.92
2012-07-10 2458 12495269 5549 568980800 47.60 47.60 44.35 44.85 2.45 -5.18% 44.80 57 44.85 69 29.31
2012-07-11 2458 18400007 8706 861608373 44.85 47.90 44.85 47.80 2.95 6.58% 47.75 50 47.80 112 31.24
2012-07-12 2458 10431882 4826 493214197 48.10 48.10 46.55 46.95 0.85 -1.78% 46.95 96 47.00 71 30.69
2012-07-13 2458 13770071 6204 664509258 47.80 48.95 47.50 48.20 1.25 2.66% 48.15 4 48.20 48 31.50
2012-07-16 2458 10371711 4633 494174589 49.25 49.25 46.80 47.15 1.05 -2.18% 47.10 24 47.15 14 30.82
2012-07-17 2458 6100721 2997 279781566 47.15 47.15 45.20 45.90 1.25 -2.65% 45.90 70 45.95 32 30.00
2012-07-18 2458 6747202 3128 316474613 47.50 47.50 46.40 46.50 0.60 1.31% 46.45 3 46.50 17 30.39
2012-07-19 2458 9475193 3874 446811039 47.00 47.90 46.10 47.75 1.25 2.69% 47.75 18 47.80 163 31.21
2012-07-20 2458 8973498 3995 417593345 46.80 46.90 46.20 46.20 0.00 -3.25% 46.20 59 46.25 13 30.20
2012-07-23 2458 5756653 3017 259790114 45.80 45.80 44.35 44.85 1.35 -2.92% 44.85 154 44.90 3 29.31
2012-07-24 2458 11716334 5893 537939261 44.85 46.70 44.55 46.70 1.85 4.12% 46.65 3 46.70 9 30.52
2012-07-25 2458 7560562 4314 352757154 46.30 47.45 45.90 46.10 0.60 -1.28% 46.05 25 46.10 16 30.13
2012-07-26 2458 6131700 3384 281386437 46.70 46.80 45.25 45.25 0.85 -1.84% 45.25 22 45.30 19 29.58
2012-07-27 2458 9750351 4935 452740511 46.20 47.20 45.70 46.20 0.95 2.1% 46.20 7 46.25 30 30.20
2012-07-30 2458 12870901 6228 612202340 47.15 48.00 46.60 47.70 1.50 3.25% 47.65 4 47.70 49 31.18
2012-07-31 2458 17166593 8129 839374848 48.35 49.25 48.35 48.90 1.20 2.52% 48.90 431 48.95 108 31.96
2012-08-01 2458 8463585 4273 414505053 48.90 49.50 48.70 48.90 0.00 0% 48.85 34 48.90 99 31.96
2012-08-03 2458 4282350 2310 207619542 48.60 48.80 48.10 48.70 0.20 -0.41% 48.65 17 48.70 24 31.83
2012-08-06 2458 6696791 3307 327648332 49.60 49.90 48.30 48.30 0.40 -0.82% 48.30 72 48.50 15 31.57
2012-08-07 2458 15882209 7791 751351691 49.00 49.40 45.80 46.45 1.85 -3.83% 46.40 198 46.45 77 30.36
2012-08-08 2458 9500642 4498 440454498 46.45 46.95 45.50 46.35 0.10 -0.22% 46.35 6 46.40 1 30.29
2012-08-09 2458 14338472 7000 682276399 46.80 48.50 46.15 48.10 1.75 3.78% 48.05 2 48.10 36 31.44
2012-08-10 2458 8265636 4225 398174093 48.10 48.80 47.65 47.65 0.45 -0.94% 47.65 23 47.70 1 31.14
2012-08-13 2458 8553990 4185 402092878 47.65 47.90 46.50 46.60 1.05 -2.2% 46.60 60 46.65 1 30.46
2012-08-14 2458 6653612 3553 311463197 46.60 47.20 46.40 47.00 0.40 0.86% 47.00 7 47.05 7 30.72
2012-08-15 2458 11560358 5920 553613752 47.30 48.60 46.70 47.70 0.70 1.49% 47.65 39 47.70 115 31.18
2012-08-16 2458 9215722 4423 444772602 47.90 48.70 47.90 48.00 0.30 0.63% 48.00 644 48.05 12 31.37
2012-08-17 2458 10450795 4596 506816130 48.50 48.90 48.10 48.15 0.15 0.31% 48.15 32 48.20 62 31.47
2012-08-20 2458 4899621 2539 236386956 48.50 48.80 47.80 47.90 0.25 -0.52% 47.90 86 48.00 10 31.31
2012-08-21 2458 6537304 3205 312648319 48.00 48.60 47.20 47.40 0.50 -1.04% 47.40 110 47.50 15 30.98
2012-08-22 2458 4518028 2318 214380368 47.40 47.85 47.10 47.40 0.00 0% 47.40 26 47.45 11 30.98
2012-08-23 2458 4448194 2475 210025568 47.40 47.80 46.90 47.00 0.40 -0.84% 47.00 307 47.15 2 30.72
2012-08-24 2458 4149503 2139 194306409 46.60 47.30 46.60 46.85 0.15 -0.32% 46.80 198 46.85 32 30.62
2012-08-27 2458 4695667 2056 220422228 47.00 47.30 46.70 46.90 0.05 0.11% 46.90 38 46.95 23 30.65
2012-08-28 2458 10602927 5058 504141393 46.90 48.30 46.50 47.90 1.00 2.13% 47.85 38 47.90 16 31.31
2012-08-29 2458 5430961 2820 259749536 48.20 48.35 47.50 47.60 0.30 -0.63% 47.60 161 47.70 5 31.11
2012-08-30 2458 5125110 2625 243606123 47.60 48.15 47.20 47.20 0.40 -0.84% 47.20 76 47.25 2 30.85
2012-08-31 2458 6737620 3139 315337863 47.35 47.45 46.20 46.90 0.30 -0.64% 46.90 45 47.00 20 28.95
2012-09-03 2458 7626673 3681 363847151 47.10 48.25 46.75 47.85 0.95 2.03% 47.80 2 47.85 6 29.54
2012-09-04 2458 4480025 2362 213201777 48.00 48.15 47.20 47.20 0.65 -1.36% 47.20 51 47.25 6 29.14
2012-09-05 2458 3780459 2011 179076261 47.20 47.80 47.05 47.20 0.00 0% 47.20 123 47.25 53 29.14
2012-09-06 2458 12436490 5632 591419323 47.20 48.20 46.80 47.10 0.10 -0.21% 47.10 57 47.15 9 29.07
2012-09-07 2458 25871342 10671 1264719908 47.95 49.40 47.60 49.20 2.10 4.46% 49.15 159 49.20 16 30.37
2012-09-10 2458 17825168 7671 892097774 49.60 50.70 49.50 50.40 1.20 2.44% 50.30 8 50.40 67 31.11
2012-09-11 2458 7398758 3379 369572789 50.60 50.60 49.60 49.60 0.80 -1.59% 49.60 50 49.65 2 30.62
2012-09-12 2458 24600653 10322 1277740709 50.30 53.00 50.30 53.00 3.40 6.85% 53.00 15172 0.00 0 32.72
2012-09-13 2458 25195873 10873 1373485570 53.70 55.40 53.70 54.50 1.50 2.83% 54.40 22 54.50 59 33.64
2012-09-14 2458 19601023 8274 1074569342 55.50 55.60 54.10 54.30 0.20 -0.37% 54.20 90 54.30 8 33.52
2012-09-17 2458 10846740 4656 588627826 54.80 55.50 53.30 54.10 0.20 -0.37% 54.10 10 54.20 321 33.40
2012-09-18 2458 5971112 2860 321833706 53.60 54.50 53.30 53.90 0.20 -0.37% 53.90 65 54.00 173 33.27
2012-09-19 2458 13072658 5875 714592642 53.90 55.40 53.40 55.40 1.50 2.78% 55.30 14 55.40 301 34.20
2012-09-20 2458 8341372 3826 451907128 55.40 55.40 53.40 53.60 1.80 -3.25% 53.60 155 53.70 19 33.09
2012-09-21 2458 5552728 2666 297536546 54.00 54.30 53.10 53.40 0.20 -0.37% 53.40 54 53.50 10 32.96
2012-09-24 2458 7092930 3251 371948899 53.00 53.20 51.80 52.70 0.70 -1.31% 52.60 609 52.70 3 32.53
2012-09-25 2458 5855795 3050 308902933 52.50 53.50 52.40 52.60 0.10 -0.19% 52.60 226 52.70 98 32.47
2012-09-26 2458 5864044 2679 303302861 52.00 52.40 51.20 51.50 1.10 -2.09% 51.50 207 51.60 57 31.79
2012-09-27 2458 5579016 2770 287266018 51.60 52.00 50.90 51.80 0.30 0.58% 51.80 15 51.90 60 31.98
2012-09-28 2458 4816982 2353 246673959 52.10 52.10 50.80 51.80 0.00 0% 51.50 14 51.80 254 31.98
2012-10-01 2458 8735666 4101 461809994 52.20 53.20 51.50 53.20 1.40 2.7% 53.10 45 53.20 58 32.84
2012-10-02 2458 6329127 2849 336916787 53.50 53.70 52.60 52.60 0.60 -1.13% 52.60 157 52.70 30 32.47
2012-10-03 2458 24386050 11042 1337052550 53.20 56.00 52.70 55.00 2.40 4.56% 55.00 120 55.10 64 33.95
2012-10-04 2458 12693352 5912 699769060 55.50 55.80 54.30 55.10 0.10 0.18% 55.10 110 55.20 65 34.01
2012-10-05 2458 4723326 2307 258955659 55.00 55.30 54.50 54.90 0.20 -0.36% 54.80 13 54.90 31 33.89
2012-10-08 2458 7089759 2742 381995529 54.90 55.00 53.40 53.90 1.00 -1.82% 53.90 113 54.00 241 33.27
2012-10-09 2458 11544167 5425 617269425 55.00 55.00 52.20 52.20 1.70 -3.15% 52.20 93 52.30 29 32.22
2012-10-11 2458 6247304 2854 321465279 51.20 52.00 50.80 51.50 0.70 -1.34% 51.50 21 51.60 27 31.79
2012-10-12 2458 4333589 2373 223684684 51.50 52.30 51.10 51.60 0.10 0.19% 51.50 68 51.60 4 31.85
2012-10-15 2458 2778494 1416 143422231 51.60 52.00 51.20 51.70 0.10 0.19% 51.70 33 51.80 254 31.91
2012-10-16 2458 3300697 1856 172856751 52.20 52.60 52.00 52.50 0.80 1.55% 52.40 107 52.50 4 32.41
2012-10-17 2458 7319165 3169 388198004 53.00 53.60 52.20 53.00 0.50 0.95% 52.90 293 53.00 77 32.72
2012-10-18 2458 2786862 1450 146804894 53.20 53.30 52.40 52.40 0.60 -1.13% 52.30 85 52.40 135 32.35
2012-10-19 2458 8624752 4432 433519117 52.10 52.10 49.00 49.05 3.35 -6.39% 49.05 70 49.10 34 30.28
2012-10-22 2458 8676204 4057 413571313 47.95 49.05 46.80 49.05 0.00 0% 49.00 31 49.05 580 30.28
2012-10-23 2458 6975068 3767 344594487 48.85 50.00 48.35 49.95 0.90 1.83% 49.90 12 49.95 2 30.83
2012-10-24 2458 7799220 3573 387307469 49.95 50.20 48.95 48.95 1.00 -2% 48.90 10 48.95 57 30.22
2012-10-25 2458 7287661 3985 353809320 49.30 49.75 47.25 47.65 1.30 -2.66% 47.65 10 47.70 4 29.41
2012-10-26 2458 9363880 4594 434162780 48.00 48.10 45.05 45.30 2.35 -4.93% 45.30 15 45.35 8 27.96
2012-10-29 2458 8649682 4512 396812494 45.50 46.90 44.85 45.60 0.30 0.66% 45.55 17 45.60 14 28.15
2012-10-30 2458 4885378 2757 227592969 46.80 47.20 46.10 46.20 0.60 1.32% 46.20 10 46.25 2 28.52
2012-10-31 2458 5831857 2813 266283530 46.85 46.90 45.10 45.20 1.00 -2.16% 45.20 35 45.25 4 27.90
2012-11-01 2458 9861882 4546 439398415 44.25 45.85 42.70 45.00 0.20 -0.44% 45.00 57 45.05 1 27.78
2012-11-02 2458 7834209 3511 355671368 45.45 46.00 44.35 44.60 0.40 -0.89% 44.55 190 44.60 2 19.82
2012-11-05 2458 8087194 3971 349669755 44.40 44.70 42.20 42.70 1.90 -4.26% 42.65 75 42.70 6 18.98
2012-11-06 2458 12952526 6322 565622994 43.40 44.20 43.15 43.80 1.10 2.58% 43.75 23 43.80 28 19.47
2012-11-07 2458 13311842 6233 584698849 43.80 45.10 42.70 44.80 1.00 2.28% 44.80 60 44.85 126 19.91
2012-11-08 2458 6377923 3098 284202122 43.50 45.00 43.50 44.50 0.30 -0.67% 44.50 118 44.55 129 19.78
2012-11-09 2458 10504872 5235 481700412 44.00 46.75 44.00 46.10 1.60 3.6% 46.05 17 46.10 30 20.49
2012-11-12 2458 3683823 2027 169283986 46.30 46.50 45.60 45.80 0.30 -0.65% 45.80 9 45.85 10 20.36
2012-11-13 2458 4506402 2475 201327819 45.80 45.90 44.20 44.20 1.60 -3.49% 44.20 19 44.25 2 19.64
2012-11-14 2458 4199025 2289 186779175 44.20 44.90 44.00 44.50 0.30 0.68% 44.50 5 44.55 4 19.78
2012-11-15 2458 3719860 2116 164386117 44.50 44.65 43.50 44.00 0.50 -1.12% 44.00 84 44.20 2 19.56
2012-11-16 2458 3735195 2045 165772704 44.00 45.00 44.00 44.05 0.05 0.11% 44.05 3 44.10 18 19.58
2012-11-19 2458 4632312 2338 200014150 44.05 44.50 42.50 42.60 1.45 -3.29% 42.60 36 42.65 2 18.93
2012-11-20 2458 6357156 3208 268125834 42.90 43.50 41.45 41.50 1.10 -2.58% 41.50 191 41.55 6 18.44
2012-11-21 2458 7659880 3585 314235860 41.10 41.60 40.60 40.60 0.90 -2.17% 40.60 74 40.65 16 18.04
2012-11-22 2458 6952178 3385 288241584 41.00 41.80 40.70 41.70 1.10 2.71% 41.65 31 41.70 18 18.53
2012-11-23 2458 10090570 4671 440485417 42.30 44.60 42.20 44.60 2.90 6.95% 44.60 11759 0.00 0 19.82
2012-11-26 2458 14755124 6343 678536054 45.50 46.60 45.40 46.00 1.40 3.14% 45.95 34 46.00 65 20.44
2012-11-27 2458 7026224 3140 319189426 45.90 45.95 45.10 45.25 0.75 -1.63% 45.25 3 45.30 3 20.11
2012-11-28 2458 8041164 3243 362165280 44.80 45.50 44.55 45.00 0.25 -0.55% 45.00 347 45.10 6 20.00
2012-11-29 2458 13253902 5373 600602863 45.00 45.95 44.60 44.70 0.30 -0.67% 44.70 2 44.75 2 19.87
2012-11-30 2458 7808511 3561 351320009 44.80 45.45 44.55 45.15 0.45 1.01% 45.10 35 45.15 55 20.07
2012-12-03 2458 5603523 2649 253172699 45.30 45.80 44.80 44.80 0.35 -0.78% 44.80 55 44.85 5 19.91
2012-12-04 2458 21447766 9101 1003838233 44.80 47.90 44.50 47.90 3.10 6.92% 47.90 14243 0.00 0 21.29
2012-12-05 2458 24447433 9916 1198447801 48.25 49.85 48.25 49.15 1.25 2.61% 49.15 60 49.20 25 21.84
2012-12-06 2458 8857976 4382 431356128 49.40 49.45 48.30 48.40 0.75 -1.53% 48.40 112 48.45 10 21.51
2012-12-07 2458 7080683 3419 342154725 48.80 48.80 48.00 48.15 0.25 -0.52% 48.15 8 48.20 29 21.40
2012-12-10 2458 7082890 3411 334977180 47.80 47.95 46.50 47.00 1.15 -2.39% 47.00 30 47.10 50 20.89
2012-12-11 2458 8855366 4350 421801168 47.25 48.30 46.70 48.00 1.00 2.13% 48.00 143 48.05 1 21.33
2012-12-12 2458 4947724 2449 235527883 48.00 48.00 47.20 47.50 0.50 -1.04% 47.50 24 47.55 5 21.11
2012-12-13 2458 4882451 2710 231927827 48.00 48.05 47.10 47.30 0.20 -0.42% 47.25 52 47.30 19 21.02
2012-12-14 2458 11283318 4782 541931753 47.25 48.70 47.10 47.50 0.20 0.42% 47.45 12 47.50 5 21.11
2012-12-17 2458 7175709 3366 331741677 47.50 47.75 45.40 45.45 2.05 -4.32% 45.45 124 45.50 1 20.20
2012-12-18 2458 5931338 3212 273563725 45.65 46.75 45.45 46.20 0.75 1.65% 46.15 24 46.20 38 20.53
2012-12-19 2458 5637308 2749 262487818 46.70 47.20 45.85 46.00 0.20 -0.43% 46.00 151 46.20 34 20.44
2012-12-20 2458 7373542 2985 335941215 45.70 46.50 45.00 45.30 0.70 -1.52% 45.20 9 45.30 2 20.13
2012-12-21 2458 8763091 4468 404676330 45.40 46.95 45.10 46.60 1.30 2.87% 46.60 8 46.65 43 20.71
2012-12-22 2458 6182824 2730 291165256 47.00 47.60 46.45 47.40 0.80 1.72% 47.25 3 47.40 9 21.07
2012-12-24 2458 4267595 2320 199970800 47.40 47.75 46.20 46.30 1.10 -2.32% 46.25 129 46.30 52 20.58
2012-12-25 2458 5244272 2520 244142038 46.50 47.50 45.90 47.00 0.70 1.51% 47.00 59 47.05 17 20.89
2012-12-26 2458 2850309 1553 133542237 47.00 47.25 46.60 46.60 0.40 -0.85% 46.60 8 46.65 4 20.71
2012-12-27 2458 5205434 2331 245379482 46.50 47.40 46.40 47.00 0.40 0.86% 47.00 152 47.05 2 20.89
2012-12-28 2458 5044216 2276 238808655 47.50 47.90 46.70 46.75 0.25 -0.53% 46.75 26 46.80 22 20.78