興富發(2542)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　42.50
0
0%		43.90
1.4
3.29%		43.20
-0.7
-1.59%		43.55
0.35
0.81%		44.05
0.5
1.15%		 　43.65
-0.4
-0.91%		43.80
0.15
0.34%		44.35
0.55
1.26%		43.75
-0.6
-1.35%		43.60
-0.15
-0.34%		 　44.00
0.4
0.92%		45.35
1.35
3.07%		46.45
1.1
2.43%		 　　　　　　　　　　47.50
1.05
2.26%		48.00
0.5
1.05%		44.6
2 月48.30
0.3
0.63%		50.30
2
4.14%		49.70
-0.6
-1.19%		49.40
-0.3
-0.6%		 48.65
-0.75
-1.52%		48.60
-0.05
-0.1%		50.30
1.7
3.5%		50.60
0.3
0.6%		51.20
0.6
1.19%		 　51.70
0.5
0.98%		50.90
-0.8
-1.55%		51.50
0.6
1.18%		50.50
-1
-1.94%		51.00
0.5
0.99%		 　51.30
0.3
0.59%		51.10
-0.2
-0.39%		53.00
1.9
3.72%		54.50
1.5
2.83%		55.00
0.5
0.92%		 　　　55.00
0
0%		 51.51
3 月55.00
0
0%		55.10
0.1
0.18%		55.40
0.3
0.54%		 54.50
-0.9
-1.62%		54.10
-0.4
-0.73%		53.40
-0.7
-1.29%		54.10
0.7
1.31%		54.20
0.1
0.18%		 　54.60
0.4
0.74%		55.10
0.5
0.92%		55.20
0.1
0.18%		54.70
-0.5
-0.91%		54.70
0
0%		 　55.10
0.4
0.73%		55.90
0.8
1.45%		57.50
1.6
2.86%		53.60
-3.9
-6.78%		54.10
0.5
0.93%		 　54.00
-0.1
-0.18%		54.20
0.2
0.37%		53.50
-0.7
-1.29%		51.20
-2.3
-4.3%		51.20
0
0%		 54.25
4 月　50.50
-0.7
-1.37%		49.80
-0.7
-1.39%		 48.90
-0.9
-1.81%		50.10
1.2
2.45%		 　49.25
-0.85
-1.7%		50.20
0.95
1.93%		50.40
0.2
0.4%		50.30
-0.1
-0.2%		52.60
2.3
4.57%		 　52.20
-0.4
-0.76%		51.00
-1.2
-2.3%		50.70
-0.3
-0.59%		50.30
-0.4
-0.79%		49.40
-0.9
-1.79%		 　49.35
-0.05
-0.1%		49.60
0.25
0.51%		50.10
0.5
1.01%		50.00
-0.1
-0.2%		49.20
-0.8
-1.6%		 　49.00
-0.2
-0.41%		 50.09
5 月　50.70
1.7
3.47%		50.90
0.2
0.39%		50.90
0
0%		 　50.30
-0.6
-1.18%		50.30
0
0%		49.70
-0.6
-1.19%		50.00
0.3
0.6%		49.45
-0.55
-1.1%		 　49.15
-0.3
-0.61%		48.10
-1.05
-2.14%		47.70
-0.4
-0.83%		47.85
0.15
0.31%		46.30
-1.55
-3.24%		 　46.55
0.25
0.54%		47.15
0.6
1.29%		46.45
-0.7
-1.48%		45.40
-1.05
-2.26%		44.90
-0.5
-1.1%		 　45.85
0.95
2.12%		47.80
1.95
4.25%		46.90
-0.9
-1.88%		48.00
1.1
2.35%		48.16
6 月47.20
-0.8
-1.67%		 　46.05
-1.15
-2.44%		45.70
-0.35
-0.76%		45.80
0.1
0.22%		46.00
0.2
0.44%		45.55
-0.45
-0.98%		 　46.10
0.55
1.21%		47.20
1.1
2.39%		46.80
-0.4
-0.85%		47.00
0.2
0.43%		46.65
-0.35
-0.74%		 　46.50
-0.15
-0.32%		46.05
-0.45
-0.97%		46.10
0.05
0.11%		46.20
0.1
0.22%		46.45
0.25
0.54%		 　46.35
-0.1
-0.22%		45.55
-0.8
-1.73%		45.70
0.15
0.33%		45.65
-0.05
-0.11%		46.60
0.95
2.08%		 46.29
7 月　46.80
0.2
0.43%		47.10
0.3
0.64%		47.20
0.1
0.21%		47.30
0.1
0.21%		47.10
-0.2
-0.42%		 　47.00
-0.1
-0.21%		46.65
-0.35
-0.74%		46.30
-0.35
-0.75%		45.30
-1
-2.16%		45.30
0
0%		 　44.75
-0.55
-1.21%		44.70
-0.05
-0.11%		44.10
-0.6
-1.34%		44.65
0.55
1.25%		45.05
0.4
0.9%		 　43.70
-1.35
-3%		43.70
0
0%		43.70
0
0%		43.65
-0.05
-0.11%		44.65
1
2.29%		 　45.30
0.65
1.46%		46.75
1.45
3.2%		45.44
8 月47.45
0.7
1.5%		 46.55
-0.9
-1.9%		 　46.45
-0.1
-0.21%		46.90
0.45
0.97%		47.10
0.2
0.43%		47.45
0.35
0.74%		47.60
0.15
0.32%		 　47.65
0.05
0.11%		47.45
-0.2
-0.42%		47.60
0.15
0.32%		50.00
2.4
5.04%		51.90
1.9
3.8%		 　51.50
-0.4
-0.77%		51.80
0.3
0.58%		49.10
-2.7
-5.21%		49.30
0.2
0.41%		49.20
-0.1
-0.2%		 　48.95
-0.25
-0.51%		48.50
-0.45
-0.92%		48.70
0.2
0.41%		49.25
0.55
1.13%		50.00
0.75
1.52%		48.57
9 月 　49.75
-0.25
-0.5%		49.85
0.1
0.2%		49.50
-0.35
-0.7%		49.00
-0.5
-1.01%		49.30
0.3
0.61%		 　51.80
2.5
5.07%		50.90
-0.9
-1.74%		51.10
0.2
0.39%		51.10
0
0%		51.80
0.7
1.37%		 　51.80
0
0%		51.10
-0.7
-1.35%		51.50
0.4
0.78%		50.80
-0.7
-1.36%		51.10
0.3
0.59%		 　51.10
0
0%		50.60
-0.5
-0.98%		50.00
-0.6
-1.19%		50.00
0
0%		49.25
-0.75
-1.5%		 50.54
10 月49.55
0.3
0.61%		50.20
0.65
1.31%		49.80
-0.4
-0.8%		49.20
-0.6
-1.2%		49.00
-0.2
-0.41%		 　47.45
-1.55
-3.16%		48.00
0.55
1.16%		 46.70
-1.3
-2.71%		47.40
0.7
1.5%		 　46.50
-0.9
-1.9%		47.00
0.5
1.08%		47.55
0.55
1.17%		47.65
0.1
0.21%		47.70
0.05
0.1%		 　46.85
-0.85
-1.78%		46.85
0
0%		45.60
-1.25
-2.67%		44.60
-1
-2.19%		42.05
-2.55
-5.72%		 　42.55
0.5
1.19%		 47.43
11 月　　　　　　　　　　　54.20
11.65
27.38%		54.50
0.3
0.55%		53.70
-0.8
-1.47%		54.10
0.4
0.74%		53.70
-0.4
-0.74%		 　52.70
-1
-1.86%		49.75
-2.95
-5.6%		49.50
-0.25
-0.5%		49.90
0.4
0.81%		51.00
1.1
2.2%		 　51.40
0.4
0.78%		51.50
0.1
0.19%		51.80
0.3
0.58%		52.90
1.1
2.12%		53.90
1
1.89%		 52.35
12 月　　53.70
-0.2
-0.37%		54.20
0.5
0.93%		54.60
0.4
0.74%		55.00
0.4
0.73%		55.40
0.4
0.73%		 　54.60
-0.8
-1.44%		54.90
0.3
0.55%		54.50
-0.4
-0.73%		56.10
1.6
2.94%		55.40
-0.7
-1.25%		 　54.50
-0.9
-1.62%		54.70
0.2
0.37%		54.80
0.1
0.18%		54.70
-0.1
-0.18%		54.90
0.2
0.37%		54.90
0
0%		 54.60
-0.3
-0.55%		55.00
0.4
0.73%		54.60
-0.4
-0.73%		55.00
0.4
0.73%		54.60
-0.4
-0.73%		　　　54.77

說明:最高漲幅:27.38%最低跌幅:-6.78% 最高價:57.50最低價:42.05平均價:49.53,灰色底表示週末,漲141天(118.35)元,跌138天(-90.3)元,平盤21天
27%=3,5%=4,4%=5,3%=8,2%=17,1%=70,0%=55,-0%=1,-1%=1,-2%=1,-3%=2,-4%=8,-5%=29,-6%=35,-7%=61,

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 2542 2222486 1018 94920345 44.00 44.00 42.00 42.50 1.00 0% 42.50 23 42.55 8 4.30
2012-01-03 2542 3277507 1811 143292645 42.90 44.20 42.65 43.90 1.40 3.29% 43.85 2 43.90 20 4.44
2012-01-04 2542 3936392 2043 170457027 44.00 44.00 42.65 43.20 0.70 -1.59% 43.15 4 43.20 24 4.36
2012-01-05 2542 2450631 1300 105897283 43.00 43.55 42.60 43.55 0.35 0.81% 43.50 11 43.55 32 4.39
2012-01-06 2542 3281479 1998 145050326 43.50 44.75 43.30 44.05 0.50 1.15% 44.00 12 44.05 14 4.45
2012-01-09 2542 1624151 968 70901375 44.00 44.05 43.15 43.65 0.40 -0.91% 43.65 21 43.70 25 4.40
2012-01-10 2542 2198789 1467 97001576 44.00 44.50 43.80 43.80 0.15 0.34% 43.80 15 43.90 1 4.42
2012-01-11 2542 2698306 1550 119750964 44.00 44.65 44.00 44.35 0.55 1.26% 44.30 39 44.35 1 4.48
2012-01-12 2542 2078136 1215 91263667 44.50 44.75 43.75 43.75 0.60 -1.35% 43.75 53 43.80 16 4.41
2012-01-13 2542 2597994 1303 113654132 43.80 44.20 43.45 43.60 0.15 -0.34% 43.55 82 43.60 14 4.40
2012-01-16 2542 3964870 2118 176742108 44.90 45.00 44.00 44.00 0.40 0.92% 44.00 19 44.05 1 4.44
2012-01-17 2542 4519138 2196 203313095 44.20 45.40 44.20 45.35 1.35 3.07% 45.30 37 45.35 10 4.58
2012-01-18 2542 5644976 2936 261195924 45.60 46.85 45.50 46.45 1.10 2.43% 46.30 111 46.45 119 4.69
2012-01-30 2542 4505389 2065 214551021 47.60 48.15 47.20 47.50 1.05 2.26% 47.45 21 47.50 19 4.79
2012-01-31 2542 3381777 1737 160783496 47.80 48.00 46.50 48.00 0.50 1.05% 47.90 49 48.00 233 4.84
2012-02-01 2542 3058870 1837 147408890 48.00 48.50 47.55 48.30 0.30 0.62% 48.25 21 48.30 1 4.87
2012-02-02 2542 4436379 2454 220796725 49.00 50.60 48.70 50.30 2.00 4.14% 50.20 22 50.30 90 5.08
2012-02-03 2542 2748235 1571 136306946 50.30 50.30 49.20 49.70 0.60 -1.19% 49.65 3 49.70 10 5.02
2012-02-04 2542 3252840 1642 162309227 50.40 50.40 49.40 49.40 0.30 -0.6% 49.40 4 49.45 1 4.98
2012-02-06 2542 2030997 1291 99499894 49.60 49.60 48.65 48.65 0.75 -1.52% 48.65 28 48.70 13 4.91
2012-02-07 2542 1652327 1009 80897233 49.00 49.40 48.60 48.60 0.05 -0.1% 48.60 6 48.70 3 4.90
2012-02-08 2542 4986349 2390 248727540 48.80 50.40 48.80 50.30 1.70 3.5% 50.20 65 50.30 3 5.08
2012-02-09 2542 3550380 1948 180249921 50.30 51.40 50.00 50.60 0.30 0.6% 50.60 16 50.70 1 5.11
2012-02-10 2542 4929616 2652 253532891 50.80 52.40 50.40 51.20 0.60 1.19% 51.20 6 51.40 2 5.17
2012-02-13 2542 3189964 1825 165365325 51.90 52.30 51.10 51.70 0.50 0.98% 51.70 19 51.80 7 5.22
2012-02-14 2542 2544039 1469 129729894 52.00 52.00 50.40 50.90 0.80 -1.55% 50.80 18 50.90 34 5.14
2012-02-15 2542 3161491 1876 164161276 51.50 52.70 51.20 51.50 0.60 1.18% 51.50 119 51.60 2 5.20
2012-02-16 2542 2229720 1495 114336222 51.50 52.30 50.50 50.50 1.00 -1.94% 50.50 80 50.60 4 5.10
2012-02-17 2542 2474350 1360 127069920 52.00 52.00 50.80 51.00 0.50 0.99% 51.00 5 51.10 2 5.15
2012-02-20 2542 1516005 839 77887750 51.00 51.70 51.00 51.30 0.30 0.59% 51.30 37 51.40 3 5.18
2012-02-21 2542 1140603 768 58529163 51.30 51.90 51.00 51.10 0.20 -0.39% 51.10 37 51.30 4 5.16
2012-02-22 2542 5874295 2956 308501335 51.00 53.20 51.00 53.00 1.90 3.72% 52.90 25 53.00 945 5.35
2012-02-23 2542 15327251 7087 843700514 53.00 56.50 53.00 54.50 1.50 2.83% 54.40 54 54.50 58 5.50
2012-02-24 2542 4316785 2268 234835675 54.80 55.10 53.40 55.00 0.50 0.92% 54.90 28 55.00 3 5.55
2012-02-29 2542 5116722 2936 284257274 56.00 56.40 55.00 55.00 0.00 0% 55.00 102 55.10 40 5.55
2012-03-01 2542 4083314 2134 225967370 55.00 56.00 54.50 55.00 0.00 0% 55.00 71 55.10 8 5.55
2012-03-02 2542 2542067 1480 140843982 55.50 55.90 55.10 55.10 0.10 0.18% 55.10 54 55.20 5 5.56
2012-03-03 2542 1995041 1013 110454064 55.10 55.80 55.00 55.40 0.30 0.54% 55.30 58 55.40 18 5.59
2012-03-05 2542 2361627 1334 129679062 55.40 55.50 54.50 54.50 0.90 -1.62% 54.50 143 54.60 28 5.50
2012-03-06 2542 3314815 1913 179772610 54.30 55.40 53.50 54.10 0.40 -0.73% 54.00 47 54.10 20 5.46
2012-03-07 2542 2217989 1380 118532008 53.00 54.00 53.00 53.40 0.70 -1.29% 53.30 91 53.40 55 5.39
2012-03-08 2542 2660805 1602 144963569 53.40 55.10 53.40 54.10 0.70 1.31% 54.10 7 54.20 2 5.46
2012-03-09 2542 2009172 1100 109402771 54.50 54.80 54.20 54.20 0.10 0.18% 54.20 58 54.30 5 5.47
2012-03-12 2542 2121307 1215 115914653 54.80 55.00 54.30 54.60 0.40 0.74% 54.50 31 54.60 14 5.51
2012-03-13 2542 2699181 1692 148312055 54.60 55.30 54.60 55.10 0.50 0.92% 55.00 37 55.10 20 5.56
2012-03-14 2542 2045237 1413 113232543 55.90 55.90 55.10 55.20 0.10 0.18% 55.20 562 55.30 47 5.57
2012-03-15 2542 1484461 922 81556058 55.50 55.50 54.70 54.70 0.50 -0.91% 54.70 1 54.80 3 5.52
2012-03-16 2542 1231328 675 67553333 54.70 55.20 54.50 54.70 0.00 0% 54.70 48 54.90 62 5.52
2012-03-19 2542 1348294 729 73946493 54.90 55.10 54.60 55.10 0.40 0.73% 55.00 4 55.10 7 5.56
2012-03-20 2542 4805820 2537 268199450 55.80 56.40 55.30 55.90 0.80 1.45% 55.80 3 55.90 73 5.64
2012-03-21 2542 8610288 4169 488637747 55.60 57.50 55.60 57.50 1.60 2.86% 57.40 43 57.50 206 5.80
2012-03-22 2542 15356658 7942 833093610 56.80 56.80 53.50 53.60 3.90 -6.78% 53.60 107 53.70 85 6.10
2012-03-23 2542 5774342 2811 312619687 53.60 54.80 53.60 54.10 0.50 0.93% 54.10 9 54.20 71 6.15
2012-03-26 2542 2911350 1652 157012000 54.20 54.20 53.60 54.00 0.10 -0.18% 53.90 12 54.00 80 6.14
2012-03-27 2542 3368567 1962 183072418 54.50 54.70 54.00 54.20 0.20 0.37% 54.20 16 54.30 15 6.17
2012-03-28 2542 3005118 1650 161728808 54.50 54.50 53.30 53.50 0.70 -1.29% 53.50 45 53.60 19 6.09
2012-03-29 2542 6363526 3007 325943273 53.00 53.10 50.00 51.20 2.30 -4.3% 51.20 21 51.30 2 5.82
2012-03-30 2542 5374307 2687 271845202 50.50 51.30 50.00 51.20 0.00 0% 51.10 1 51.20 20 5.82
2012-04-02 2542 1427756 917 72421174 51.20 51.40 50.50 50.50 0.70 -1.37% 50.50 17 50.60 5 5.75
2012-04-03 2542 2718148 1644 136152909 50.80 51.30 49.40 49.80 0.70 -1.39% 49.80 27 49.90 4 5.67
2012-04-05 2542 2894531 1746 140453265 49.00 49.00 48.05 48.90 0.90 -1.81% 48.85 27 48.95 2 5.56
2012-04-06 2542 2583728 1453 129433612 49.50 50.60 49.20 50.10 1.20 2.45% 50.10 4 50.20 145 5.70
2012-04-09 2542 1189218 823 58493556 49.00 49.60 48.60 49.25 0.85 -1.7% 49.25 2 49.30 32 5.60
2012-04-10 2542 2235753 1229 112752195 50.20 51.00 49.70 50.20 0.95 1.93% 50.20 7 50.30 44 5.71
2012-04-11 2542 1150135 835 57377422 49.50 50.40 49.45 50.40 0.20 0.4% 50.20 1 50.40 42 5.73
2012-04-12 2542 1482176 981 74947965 51.00 51.00 50.30 50.30 0.10 -0.2% 50.30 89 50.40 4 5.72
2012-04-13 2542 4148713 2309 214705454 50.80 52.60 50.70 52.60 2.30 4.57% 52.60 20 52.70 84 5.98
2012-04-16 2542 3554090 2377 188490491 52.70 53.80 52.20 52.20 0.40 -0.76% 52.20 277 52.30 4 5.94
2012-04-17 2542 2558965 1618 132877415 52.20 52.90 50.60 51.00 1.20 -2.3% 51.00 98 51.10 10 5.80
2012-04-18 2542 1258940 831 64189240 51.40 51.70 50.60 50.70 0.30 -0.59% 50.70 67 50.80 10 5.77
2012-04-19 2542 1219750 783 61220696 50.70 50.70 49.70 50.30 0.40 -0.79% 50.20 21 50.30 21 5.72
2012-04-20 2542 1552878 913 77436010 50.00 50.50 49.40 49.40 0.90 -1.79% 49.40 29 49.45 6 5.62
2012-04-23 2542 1296839 790 63742996 49.20 49.65 48.50 49.35 0.05 -0.1% 49.30 19 49.35 13 5.61
2012-04-24 2542 1114395 618 55036286 49.15 49.80 49.00 49.60 0.25 0.51% 49.50 12 49.60 29 5.64
2012-04-25 2542 1189110 805 59229300 49.60 50.10 49.20 50.10 0.50 1.01% 50.00 21 50.10 14 5.70
2012-04-26 2542 1406252 847 70619950 49.80 50.80 49.80 50.00 0.10 -0.2% 49.90 17 50.00 2 5.69
2012-04-27 2542 1034633 748 51371771 50.30 50.70 49.20 49.20 0.80 -1.6% 49.20 32 49.25 19 5.60
2012-04-30 2542 870107 546 42615293 49.00 49.45 48.65 49.00 0.20 -0.41% 48.95 29 49.00 1 5.57
2012-05-02 2542 1658805 1109 83660719 49.85 50.90 49.50 50.70 1.70 3.47% 50.60 21 50.80 33 8.55
2012-05-03 2542 1404068 859 71627336 51.00 51.40 50.70 50.90 0.20 0.39% 50.90 13 51.00 2 8.58
2012-05-04 2542 1145626 711 58372358 50.40 51.40 50.30 50.90 0.00 0% 50.90 15 51.00 6 8.63
2012-05-07 2542 1595800 947 80577337 50.40 51.30 50.00 50.30 0.60 -1.18% 50.20 45 50.30 2 8.53
2012-05-08 2542 1136506 689 57340193 50.40 51.00 50.10 50.30 0.00 0% 50.30 1 50.40 13 8.53
2012-05-09 2542 2353970 883 117414404 49.80 50.60 49.55 49.70 0.60 -1.19% 49.70 88 49.85 31 8.42
2012-05-10 2542 924126 611 46040550 49.60 50.20 49.30 50.00 0.30 0.6% 50.00 9 50.10 8 8.47
2012-05-11 2542 1131672 724 56051919 49.90 50.00 49.30 49.45 0.55 -1.1% 49.40 8 49.45 30 8.38
2012-05-14 2542 503928 359 24768549 49.05 49.45 49.00 49.15 0.30 -0.61% 49.10 5 49.15 8 8.33
2012-05-15 2542 1576645 1053 76195130 49.00 49.00 48.05 48.10 1.05 -2.14% 48.10 52 48.25 9 8.15
2012-05-16 2542 1514571 867 72680697 48.10 48.40 47.70 47.70 0.40 -0.83% 47.70 41 47.75 7 8.08
2012-05-17 2542 1372987 761 65752176 48.55 48.55 47.55 47.85 0.15 0.31% 47.80 3 47.85 14 8.11
2012-05-18 2542 1767085 1145 82210248 47.00 47.10 46.20 46.30 1.55 -3.24% 46.30 13 46.35 7 7.85
2012-05-21 2542 716281 464 33424340 46.30 46.95 46.30 46.55 0.25 0.54% 46.50 3 46.55 3 7.89
2012-05-22 2542 1051795 782 49517720 47.00 47.40 46.65 47.15 0.60 1.29% 47.15 1 47.20 9 7.99
2012-05-23 2542 592823 414 27592089 46.80 46.80 46.40 46.45 0.70 -1.48% 46.40 25 46.50 1 7.87
2012-05-24 2542 1183128 857 54215131 46.15 46.70 45.30 45.40 1.05 -2.26% 45.35 61 45.40 13 7.69
2012-05-25 2542 846977 476 38335403 45.40 45.70 44.85 44.90 0.50 -1.1% 44.90 23 44.95 2 7.61
2012-05-28 2542 890049 688 40075241 44.90 45.85 44.05 45.85 0.95 2.12% 45.75 1 45.85 3 7.77
2012-05-29 2542 1264465 834 59907203 46.60 48.35 46.00 47.80 1.95 4.25% 47.75 6 47.80 62 8.10
2012-05-30 2542 1327673 900 62555817 48.00 48.00 46.90 46.90 0.90 -1.88% 46.90 32 47.05 13 7.95
2012-05-31 2542 1917422 1098 90890275 46.30 48.00 46.20 48.00 1.10 2.35% 47.60 40 48.00 52 8.14
2012-06-01 2542 1024060 698 48557312 47.50 47.80 47.00 47.20 0.80 -1.67% 47.20 55 47.35 1 8.00
2012-06-04 2542 1747623 1132 80146408 46.00 46.50 45.00 46.05 1.15 -2.44% 46.05 61 46.20 2 7.81
2012-06-05 2542 852640 675 39434443 46.50 46.85 45.65 45.70 0.35 -0.76% 45.70 42 45.75 10 7.75
2012-06-06 2542 1093880 769 50602082 46.00 46.75 45.70 45.80 0.10 0.22% 45.80 53 45.85 3 7.76
2012-06-07 2542 720086 476 33215356 46.80 46.80 45.80 46.00 0.20 0.44% 45.90 6 46.00 3 7.80
2012-06-08 2542 516675 419 23625346 45.90 46.15 45.55 45.55 0.45 -0.98% 45.55 7 45.65 1 7.72
2012-06-11 2542 930443 608 42909678 46.00 46.35 45.85 46.10 0.55 1.21% 46.00 1 46.15 100 7.81
2012-06-12 2542 1400000 937 65145900 46.00 47.20 45.70 47.20 1.10 2.39% 47.10 9 47.20 58 8.00
2012-06-13 2542 1632383 1109 76532807 47.50 47.50 46.50 46.80 0.40 -0.85% 46.80 2 46.85 1 7.93
2012-06-14 2542 1514046 638 70954643 46.50 47.00 46.30 47.00 0.20 0.43% 46.90 2 47.00 42 7.97
2012-06-15 2542 1282627 684 60132845 47.00 47.15 46.65 46.65 0.35 -0.74% 46.65 65 46.90 2 7.91
2012-06-18 2542 1615961 1239 75642268 47.10 47.40 46.40 46.50 0.15 -0.32% 46.50 47 46.55 3 7.88
2012-06-19 2542 1034504 812 47710479 46.65 46.65 45.80 46.05 0.45 -0.97% 46.00 5 46.05 30 7.81
2012-06-20 2542 1048075 751 48353510 46.55 46.55 46.05 46.10 0.05 0.11% 46.05 18 46.10 8 7.81
2012-06-21 2542 1043315 806 48266947 46.00 46.55 45.80 46.20 0.10 0.22% 46.20 19 46.30 4 7.83
2012-06-22 2542 1096911 806 50482435 45.60 46.45 45.40 46.45 0.25 0.54% 46.40 12 46.45 31 7.87
2012-06-25 2542 1475197 1033 68618827 46.45 46.90 45.90 46.35 0.10 -0.22% 46.35 2 46.50 3 7.86
2012-06-26 2542 893438 646 40884945 46.30 46.40 45.55 45.55 0.80 -1.73% 45.55 28 45.60 11 7.72
2012-06-27 2542 678973 434 31102718 45.55 46.10 45.55 45.70 0.15 0.33% 45.70 65 45.85 2 7.75
2012-06-28 2542 1029929 615 47461001 46.35 46.50 45.65 45.65 0.05 -0.11% 45.65 29 45.70 10 7.74
2012-06-29 2542 1181314 801 54532778 45.65 46.60 45.50 46.60 0.95 2.08% 46.50 18 46.60 8 7.90
2012-07-02 2542 971994 651 45568070 47.00 47.00 46.65 46.80 0.20 0.43% 46.75 5 46.85 3 7.93
2012-07-03 2542 931701 625 43901621 46.85 47.40 46.85 47.10 0.30 0.64% 47.10 2 47.15 1 7.98
2012-07-04 2542 799060 520 37833428 47.50 47.50 47.20 47.20 0.10 0.21% 47.20 3 47.35 28 8.00
2012-07-05 2542 513192 379 24228110 47.50 47.50 47.00 47.30 0.10 0.21% 47.10 18 47.30 3 8.02
2012-07-06 2542 693809 439 32562390 47.30 47.30 46.60 47.10 0.20 -0.42% 47.00 3 47.10 14 7.98
2012-07-09 2542 568888 399 26628507 47.00 47.00 46.50 47.00 0.10 -0.21% 46.80 5 47.00 57 7.97
2012-07-10 2542 574396 410 26857941 46.60 47.10 46.60 46.65 0.35 -0.74% 46.65 10 46.70 2 7.91
2012-07-11 2542 534435 437 24899838 46.50 46.95 46.30 46.30 0.35 -0.75% 46.30 42 46.35 6 7.85
2012-07-12 2542 975145 662 44536041 46.00 46.30 45.30 45.30 1.00 -2.16% 45.30 63 45.50 14 7.68
2012-07-13 2542 754078 401 34135259 45.00 45.60 44.90 45.30 0.00 0% 45.25 15 45.30 15 7.68
2012-07-16 2542 469624 309 21142280 45.00 45.65 44.75 44.75 0.55 -1.21% 44.75 12 45.00 11 7.58
2012-07-17 2542 605729 402 27182071 44.75 45.50 44.60 44.70 0.05 -0.11% 44.70 105 44.80 5 7.58
2012-07-18 2542 1378923 927 61576097 44.70 45.50 44.10 44.10 0.60 -1.34% 44.10 85 44.15 3 7.47
2012-07-19 2542 1218334 771 54373909 44.50 44.85 44.40 44.65 0.55 1.25% 44.65 1 44.75 8 7.57
2012-07-20 2542 1077566 594 48345124 44.65 45.20 44.65 45.05 0.40 0.9% 45.05 55 45.10 36 7.64
2012-07-23 2542 1528389 913 67166615 44.80 44.80 43.55 43.70 1.35 -3% 43.70 15 43.75 6 7.41
2012-07-24 2542 783256 437 34126881 43.35 43.85 43.35 43.70 0.00 0% 43.70 3 43.75 20 7.41
2012-07-25 2542 721252 607 31610332 43.50 44.35 43.20 43.70 0.00 0% 43.70 110 43.75 1 7.41
2012-07-26 2542 549511 363 24117950 44.30 44.30 43.45 43.65 0.05 -0.11% 43.65 62 43.90 1 7.40
2012-07-27 2542 703080 559 31237501 44.40 44.80 44.00 44.65 1.00 2.29% 44.50 6 44.65 11 7.57
2012-07-30 2542 889454 630 40108847 45.00 45.50 44.75 45.30 0.65 1.46% 45.10 3 45.30 3 7.68
2012-07-31 2542 1619203 959 74624853 45.05 46.75 44.90 46.75 1.45 3.2% 46.75 1 46.80 38 7.92
2012-08-01 2542 1305164 1143 61429702 46.35 47.45 46.10 47.45 0.70 1.5% 47.35 25 47.45 6 8.04
2012-08-03 2542 767576 534 35939892 47.00 47.25 46.35 46.55 0.90 -1.9% 46.55 11 46.60 1 7.89
2012-08-06 2542 829465 624 38932223 47.20 47.50 46.45 46.45 0.10 -0.21% 46.45 10 46.55 15 8.05
2012-08-07 2542 650669 557 30412170 47.05 47.10 46.45 46.90 0.45 0.97% 46.75 6 46.90 3 8.13
2012-08-08 2542 887477 746 41629162 47.20 47.20 46.65 47.10 0.20 0.43% 47.00 10 47.15 20 8.16
2012-08-09 2542 2149827 1339 102018728 47.20 47.85 47.00 47.45 0.35 0.74% 47.45 1 47.55 1 8.22
2012-08-10 2542 999334 673 47422880 47.60 47.65 47.30 47.60 0.15 0.32% 47.60 3 47.65 21 8.25
2012-08-13 2542 1170525 618 55795302 48.00 48.00 47.50 47.65 0.05 0.11% 47.65 2 47.70 6 8.26
2012-08-14 2542 1603285 972 76444285 47.70 48.30 47.30 47.45 0.20 -0.42% 47.40 13 47.50 10 8.22
2012-08-15 2542 5309407 900 252637754 47.65 47.65 47.45 47.60 0.15 0.32% 47.55 11 47.65 59 8.25
2012-08-16 2542 11289484 2968 560545088 48.10 50.50 48.10 50.00 2.40 5.04% 49.90 57 50.00 142 8.67
2012-08-17 2542 8394892 3343 437786779 50.50 53.40 50.50 51.90 1.90 3.8% 51.90 23 52.00 76 8.99
2012-08-20 2542 10271157 1908 527323579 52.50 52.60 50.60 51.50 0.40 -0.77% 51.40 4 51.50 38 8.93
2012-08-21 2542 11075652 2759 572771604 51.80 52.40 51.40 51.80 0.30 0.58% 51.70 191 51.80 80 8.98
2012-08-22 2542 8438904 2567 416569195 49.40 49.80 49.10 49.10 0.00 -5.21% 49.10 1 49.15 1 8.51
2012-08-23 2542 4923441 2230 243994979 48.80 50.10 48.70 49.30 0.20 0.41% 49.30 22 49.50 9 8.54
2012-08-24 2542 1704547 1031 84208563 49.40 49.90 49.10 49.20 0.10 -0.2% 49.20 25 49.25 21 8.53
2012-08-27 2542 1279303 705 62856254 49.50 49.70 48.85 48.95 0.25 -0.51% 48.90 10 48.95 21 8.48
2012-08-28 2542 4488039 2463 222583687 49.50 50.30 48.50 48.50 0.45 -0.92% 48.50 123 48.60 2 8.41
2012-08-29 2542 1834151 1240 89810620 48.50 49.45 48.50 48.70 0.20 0.41% 48.70 128 48.80 5 9.37
2012-08-30 2542 2889268 1883 142496412 49.30 49.60 48.85 49.25 0.55 1.13% 49.25 11 49.30 3 9.47
2012-08-31 2542 5937034 3065 298408800 49.60 50.90 49.35 50.00 0.75 1.52% 49.95 7 50.00 385 9.62
2012-09-03 2542 3128505 1707 156366585 49.50 50.40 49.50 49.75 0.25 -0.5% 49.70 60 49.80 94 9.57
2012-09-04 2542 3819407 2188 192818499 50.50 51.20 49.85 49.85 0.10 0.2% 49.85 36 50.00 11 9.59
2012-09-05 2542 3230539 2190 160666765 49.85 50.30 49.25 49.50 0.35 -0.7% 49.50 137 49.65 1 9.52
2012-09-06 2542 2048975 1369 101265475 49.50 49.90 49.00 49.00 0.50 -1.01% 49.00 68 49.15 65 9.42
2012-09-07 2542 2534918 1438 126043543 49.80 50.00 49.25 49.30 0.30 0.61% 49.30 78 49.40 9 9.48
2012-09-10 2542 11423647 5121 589229620 49.45 52.70 49.45 51.80 2.50 5.07% 51.70 10 51.80 10 9.96
2012-09-11 2542 5044506 2682 261408140 52.10 52.60 50.90 50.90 0.90 -1.74% 50.90 14 51.00 31 9.79
2012-09-12 2542 2719393 1536 139197074 51.00 51.50 50.90 51.10 0.20 0.39% 51.10 6 51.20 97 9.83
2012-09-13 2542 1520130 940 78058333 51.10 51.70 51.10 51.10 0.00 0% 51.10 211 51.20 1 9.83
2012-09-14 2542 3119407 1560 162102054 52.20 52.50 51.60 51.80 0.70 1.37% 51.70 8 51.80 17 9.96
2012-09-17 2542 2327717 1110 120684822 52.30 52.30 51.40 51.80 0.00 0% 51.70 80 51.90 80 9.96
2012-09-18 2542 1745812 969 89499226 52.00 52.00 50.90 51.10 0.70 -1.35% 51.10 131 51.20 40 9.83
2012-09-19 2542 1931268 1177 98849542 51.00 51.50 50.80 51.50 0.40 0.78% 51.40 90 51.50 6 9.90
2012-09-20 2542 1603728 929 81795675 51.50 51.80 50.50 50.80 0.70 -1.36% 50.70 40 50.80 3 9.77
2012-09-21 2542 1914130 1183 98380330 51.40 52.00 51.10 51.10 0.30 0.59% 51.10 46 51.30 235 9.83
2012-09-24 2542 1388944 766 70670444 51.10 51.40 50.50 51.10 0.00 0% 51.10 6 51.20 29 9.83
2012-09-25 2542 1931810 955 97825736 51.00 51.40 50.20 50.60 0.50 -0.98% 50.50 5 50.60 2 9.73
2012-09-26 2542 1570196 902 78699850 50.60 50.60 49.95 50.00 0.60 -1.19% 50.00 91 50.10 76 9.62
2012-09-27 2542 1457118 948 73263350 50.10 50.70 49.95 50.00 0.00 0% 50.00 244 50.10 1 9.62
2012-09-28 2542 1463118 878 72602665 50.50 50.50 49.25 49.25 0.75 -1.5% 49.25 61 49.30 8 9.47
2012-10-01 2542 1809191 1056 90033557 49.70 50.00 49.50 49.55 0.30 0.61% 49.55 3 49.60 1 9.53
2012-10-02 2542 1043397 737 52243457 49.65 50.30 49.65 50.20 0.65 1.31% 50.10 6 50.20 77 9.65
2012-10-03 2542 729442 428 36489809 50.50 50.50 49.80 49.80 0.40 -0.8% 49.80 6 49.95 74 9.58
2012-10-04 2542 1381266 857 68140287 49.65 49.70 49.00 49.20 0.60 -1.2% 49.20 30 49.30 13 9.46
2012-10-05 2542 1203614 905 59158436 49.30 49.70 48.90 49.00 0.20 -0.41% 48.95 2 49.00 16 9.42
2012-10-08 2542 3011663 1723 144701297 49.00 49.15 47.30 47.45 1.55 -3.16% 47.45 11 47.50 184 9.13
2012-10-09 2542 2428867 1733 117274878 47.80 49.00 47.80 48.00 0.55 1.16% 48.00 27 48.05 3 9.23
2012-10-11 2542 1680558 1116 79031276 48.00 48.00 46.60 46.70 1.30 -2.71% 46.70 37 46.75 21 8.98
2012-10-12 2542 1242685 854 58338257 47.00 47.40 46.70 47.40 0.70 1.5% 47.30 3 47.40 30 9.12
2012-10-15 2542 1686437 1165 78687612 47.50 47.50 46.00 46.50 0.90 -1.9% 46.50 20 46.60 21 8.94
2012-10-16 2542 1209502 859 56842944 46.50 47.20 46.50 47.00 0.50 1.08% 47.00 62 47.05 6 9.04
2012-10-17 2542 1552130 902 73819158 47.50 47.80 47.20 47.55 0.55 1.17% 47.50 14 47.55 20 9.14
2012-10-18 2542 757337 459 35954934 47.60 47.80 47.30 47.65 0.10 0.21% 47.55 2 47.65 14 9.16
2012-10-19 2542 1152755 775 54728509 47.10 47.80 47.10 47.70 0.05 0.1% 47.60 1 47.70 1 9.17
2012-10-22 2542 1430527 800 67304327 47.05 47.20 46.80 46.85 0.85 -1.78% 46.85 9 46.90 30 9.01
2012-10-23 2542 675152 511 31723988 47.20 47.30 46.85 46.85 0.00 0% 46.85 4 46.95 1 9.01
2012-10-24 2542 1794620 1197 82404309 46.10 46.60 45.60 45.60 1.25 -2.67% 45.55 33 45.60 17 8.77
2012-10-25 2542 1403818 901 63650910 45.60 46.00 44.50 44.60 1.00 -2.19% 44.60 5 44.65 6 8.58
2012-10-26 2542 2839786 1775 122169472 44.50 44.50 41.70 42.05 2.55 -5.72% 42.05 19 42.10 8 8.09
2012-10-29 2542 1788113 1243 76336444 41.05 43.60 41.05 42.55 0.50 1.19% 42.55 12 42.65 1 8.18
2012-11-12 2542 3715905 2380 200154545 54.20 54.20 53.00 54.20 0.00 27.38% 54.20 1618 0.00 0 8.34
2012-11-13 2542 2802630 2092 153241389 55.00 55.20 54.20 54.50 0.30 0.55% 54.50 23 54.60 1 7.84
2012-11-14 2542 1894521 1525 102465315 55.00 55.00 53.30 53.70 0.80 -1.47% 53.70 54 53.80 33 7.73
2012-11-15 2542 1579706 1277 85260851 53.70 54.40 53.10 54.10 0.40 0.74% 54.00 2 54.10 33 7.78
2012-11-16 2542 991393 761 53308118 53.80 54.50 53.40 53.70 0.40 -0.74% 53.50 28 53.70 49 7.73
2012-11-19 2542 1129871 978 59849522 53.30 53.60 52.70 52.70 1.00 -1.86% 52.60 35 52.70 126 7.58
2012-11-20 2542 3170104 2031 160791494 52.70 52.70 49.70 49.75 2.95 -5.6% 49.75 3 49.80 1 7.16
2012-11-21 2542 2283856 929 113452755 50.50 51.00 49.50 49.50 0.25 -0.5% 49.50 23 49.60 3 7.12
2012-11-22 2542 2167296 750 108356550 50.00 50.30 49.85 49.90 0.40 0.81% 49.90 22 50.00 1 7.18
2012-11-23 2542 1142386 841 57948035 50.40 51.00 50.30 51.00 1.10 2.2% 50.80 4 51.00 60 7.34
2012-11-26 2542 618230 532 31702030 51.20 51.70 50.90 51.40 0.40 0.78% 51.30 10 51.40 46 7.40
2012-11-27 2542 580131 488 29821003 51.80 51.80 51.10 51.50 0.10 0.19% 51.40 11 51.50 1 7.41
2012-11-28 2542 795704 607 41117452 51.70 51.80 51.50 51.80 0.30 0.58% 51.70 4 51.80 37 7.45
2012-11-29 2542 1523782 1032 80346410 52.30 52.90 52.00 52.90 1.10 2.12% 52.80 26 52.90 14 7.61
2012-11-30 2542 2665294 1186 142978304 52.90 53.90 52.70 53.90 1.00 1.89% 53.80 1 53.90 24 7.76
2012-12-03 2542 3947609 992 212382101 53.90 54.30 53.70 53.70 0.20 -0.37% 53.70 44 53.80 1 7.73
2012-12-04 2542 979029 766 52911335 54.20 54.20 53.80 54.20 0.50 0.93% 54.10 2 54.20 102 7.80
2012-12-05 2542 1500838 1092 82590363 54.50 55.60 54.50 54.60 0.40 0.74% 54.60 52 54.80 22 7.86
2012-12-06 2542 12221997 1153 672427506 54.60 55.80 54.10 55.00 0.40 0.73% 54.90 1 55.00 42 7.91
2012-12-07 2542 2107429 1382 117824498 56.10 56.60 55.00 55.40 0.40 0.73% 55.30 2 55.40 4 7.97
2012-12-10 2542 883990 613 48675945 55.40 55.80 54.60 54.60 0.80 -1.44% 54.60 1 54.80 9 7.86
2012-12-11 2542 814812 592 44709009 54.80 55.30 54.60 54.90 0.30 0.55% 54.80 4 54.90 30 7.90
2012-12-12 2542 2328733 719 127246133 55.30 55.30 54.50 54.50 0.40 -0.73% 54.50 96 54.70 22 7.84
2012-12-13 2542 2580316 1434 144038798 54.50 56.50 54.50 56.10 1.60 2.94% 56.00 17 56.10 22 8.07
2012-12-14 2542 847810 675 47085007 56.00 56.00 55.20 55.40 0.70 -1.25% 55.40 1 55.50 26 7.97
2012-12-17 2542 734358 571 40421852 55.40 55.90 54.30 54.50 0.90 -1.62% 54.50 53 54.80 30 7.84
2012-12-18 2542 814288 557 44314953 54.30 54.80 54.00 54.70 0.20 0.37% 54.40 13 54.70 7 7.87
2012-12-19 2542 769254 554 42127755 54.70 55.20 54.40 54.80 0.10 0.18% 54.70 5 54.80 6 7.88
2012-12-20 2542 624426 454 34215112 55.00 55.00 54.50 54.70 0.10 -0.18% 54.60 13 54.70 20 7.87
2012-12-21 2542 7045051 562 386386565 54.50 55.00 53.90 54.90 0.20 0.37% 54.40 18 54.90 36 7.90
2012-12-22 2542 423690 279 23390904 55.40 55.50 54.80 54.90 0.00 0% 54.90 3 55.00 3 7.90
2012-12-24 2542 606640 377 33227970 55.00 55.30 54.60 54.60 0.30 -0.55% 54.60 33 54.90 94 7.86
2012-12-25 2542 768742 481 42350320 55.00 55.30 54.80 55.00 0.40 0.73% 55.00 33 55.10 6 7.91
2012-12-26 2542 792679 542 43648455 54.70 55.50 54.60 54.60 0.40 -0.73% 54.60 42 55.00 2 7.86
2012-12-27 2542 650456 524 35583425 54.60 55.10 54.30 55.00 0.40 0.73% 54.80 2 55.00 104 7.91
2012-12-28 2542 853358 673 46759420 54.80 55.50 54.50 54.60 0.40 -0.73% 54.60 6 54.80 3 7.86