華固(2548)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　60.30
0
0%		62.50
2.2
3.65%		62.40
-0.1
-0.16%		61.60
-0.8
-1.28%		61.40
-0.2
-0.32%		 　61.20
-0.2
-0.33%		63.50
2.3
3.76%		66.80
3.3
5.2%		65.80
-1
-1.5%		65.30
-0.5
-0.76%		 　65.70
0.4
0.61%		67.00
1.3
1.98%		69.00
2
2.99%		 　　　　　　　　　　71.20
2.2
3.19%		71.40
0.2
0.28%		65.18
2 月71.30
-0.1
-0.14%		72.40
1.1
1.54%		71.40
-1
-1.38%		71.40
0
0%		 70.60
-0.8
-1.12%		69.30
-1.3
-1.84%		72.00
2.7
3.9%		73.10
1.1
1.53%		76.30
3.2
4.38%		 　75.30
-1
-1.31%		73.50
-1.8
-2.39%		74.10
0.6
0.82%		72.80
-1.3
-1.75%		73.80
1
1.37%		 　74.00
0.2
0.27%		74.10
0.1
0.14%		75.50
1.4
1.89%		74.70
-0.8
-1.06%		75.30
0.6
0.8%		 　　　77.00
1.7
2.26%		 73.88
3 月78.00
1
1.3%		77.90
-0.1
-0.13%		77.50
-0.4
-0.51%		 76.40
-1.1
-1.42%		75.80
-0.6
-0.79%		75.30
-0.5
-0.66%		77.50
2.2
2.92%		77.80
0.3
0.39%		 　76.50
-1.3
-1.67%		77.50
1
1.31%		78.50
1
1.29%		78.00
-0.5
-0.64%		77.90
-0.1
-0.13%		 　76.80
-1.1
-1.41%		76.50
-0.3
-0.39%		76.50
0
0%		76.00
-0.5
-0.65%		76.00
0
0%		 　76.20
0.2
0.26%		78.00
1.8
2.36%		78.00
0
0%		76.80
-1.2
-1.54%		74.90
-1.9
-2.47%		 76.83
4 月　74.90
0
0%		74.30
-0.6
-0.8%		 71.20
-3.1
-4.17%		72.20
1
1.4%		 　72.10
-0.1
-0.14%		73.30
1.2
1.66%		74.00
0.7
0.95%		73.30
-0.7
-0.95%		74.00
0.7
0.95%		 　72.70
-1.3
-1.76%		72.00
-0.7
-0.96%		72.10
0.1
0.14%		71.70
-0.4
-0.55%		70.50
-1.2
-1.67%		 　70.40
-0.1
-0.14%		71.10
0.7
0.99%		71.60
0.5
0.7%		72.00
0.4
0.56%		70.00
-2
-2.78%		 　70.10
0.1
0.14%		 71.99
5 月　71.80
1.7
2.43%		71.10
-0.7
-0.97%		71.40
0.3
0.42%		 　71.40
0
0%		71.40
0
0%		71.80
0.4
0.56%		70.70
-1.1
-1.53%		70.00
-0.7
-0.99%		 　69.00
-1
-1.43%		69.20
0.2
0.29%		68.00
-1.2
-1.73%		67.50
-0.5
-0.74%		66.90
-0.6
-0.89%		 　66.60
-0.3
-0.45%		67.00
0.4
0.6%		66.00
-1
-1.49%		65.10
-0.9
-1.36%		65.00
-0.1
-0.15%		 　65.40
0.4
0.62%		67.30
1.9
2.91%		66.40
-0.9
-1.34%		69.30
2.9
4.37%		68.49
6 月66.70
-2.6
-3.75%		 　65.10
-1.6
-2.4%		65.80
0.7
1.08%		66.50
0.7
1.06%		66.90
0.4
0.6%		66.60
-0.3
-0.45%		 　67.00
0.4
0.6%		67.20
0.2
0.3%		67.20
0
0%		66.70
-0.5
-0.74%		65.60
-1.1
-1.65%		 　66.90
1.3
1.98%		66.40
-0.5
-0.75%		66.20
-0.2
-0.3%		66.50
0.3
0.45%		67.20
0.7
1.05%		 　70.50
3.3
4.91%		71.00
0.5
0.71%		71.00
0
0%		72.80
1.8
2.54%		72.30
-0.5
-0.69%		 68.08
7 月　73.30
1
1.38%		73.40
0.1
0.14%		74.00
0.6
0.82%		71.80
-2.2
-2.97%		65.30
-6.5
-9.05%		 　65.30
0
0%		64.50
-0.8
-1.23%		64.10
-0.4
-0.62%		62.50
-1.6
-2.5%		61.10
-1.4
-2.24%		 　61.10
0
0%		60.50
-0.6
-0.98%		60.20
-0.3
-0.5%		61.00
0.8
1.33%		62.10
1.1
1.8%		 　61.30
-0.8
-1.29%		61.90
0.6
0.98%		62.60
0.7
1.13%		62.90
0.3
0.48%		62.60
-0.3
-0.48%		 　62.60
0
0%		62.00
-0.6
-0.96%		64.09
8 月62.50
0.5
0.81%		 62.20
-0.3
-0.48%		 　62.00
-0.2
-0.32%		61.90
-0.1
-0.16%		61.70
-0.2
-0.32%		62.50
0.8
1.3%		62.10
-0.4
-0.64%		 　62.10
0
0%		62.30
0.2
0.32%		63.10
0.8
1.28%		67.50
4.4
6.97%		71.30
3.8
5.63%		 　70.50
-0.8
-1.12%		70.30
-0.2
-0.28%		70.30
0
0%		71.00
0.7
1%		71.00
0
0%		 　70.90
-0.1
-0.14%		68.80
-2.1
-2.96%		68.30
-0.5
-0.73%		68.60
0.3
0.44%		71.50
2.9
4.23%		66.3
9 月 　70.90
-0.6
-0.84%		71.10
0.2
0.28%		70.80
-0.3
-0.42%		69.40
-1.4
-1.98%		70.40
1
1.44%		 　71.00
0.6
0.85%		70.00
-1
-1.41%		71.70
1.7
2.43%		71.20
-0.5
-0.7%		72.30
1.1
1.54%		 　72.80
0.5
0.69%		72.80
0
0%		72.60
-0.2
-0.27%		72.70
0.1
0.14%		74.80
2.1
2.89%		 　73.70
-1.1
-1.47%		72.50
-1.2
-1.63%		71.90
-0.6
-0.83%		71.00
-0.9
-1.25%		70.80
-0.2
-0.28%		 71.73
10 月71.30
0.5
0.71%		70.60
-0.7
-0.98%		70.50
-0.1
-0.14%		69.80
-0.7
-0.99%		69.20
-0.6
-0.86%		 　68.50
-0.7
-1.01%		68.00
-0.5
-0.73%		 66.20
-1.8
-2.65%		66.60
0.4
0.6%		 　65.60
-1
-1.5%		65.60
0
0%		65.70
0.1
0.15%		64.40
-1.3
-1.98%		63.50
-0.9
-1.4%		 　63.20
-0.3
-0.47%		63.20
0
0%		63.10
-0.1
-0.16%		62.80
-0.3
-0.48%		60.60
-2.2
-3.5%		 　60.50
-0.1
-0.17%		61.20
0.7
1.16%		59.50
-1.7
-2.78%		65.32
11 月58.70
-0.8
-1.34%		62.80
4.1
6.98%		 　60.80
-2
-3.18%		60.00
-0.8
-1.32%		61.10
1.1
1.83%		63.50
2.4
3.93%		64.20
0.7
1.1%		 　64.50
0.3
0.47%		62.30
-2.2
-3.41%		62.30
0
0%		62.80
0.5
0.8%		63.50
0.7
1.11%		 　63.00
-0.5
-0.79%		61.50
-1.5
-2.38%		60.60
-0.9
-1.46%		60.70
0.1
0.17%		63.00
2.3
3.79%		 　63.30
0.3
0.48%		63.10
-0.2
-0.32%		63.60
0.5
0.79%		63.10
-0.5
-0.79%		63.60
0.5
0.79%		 62.49
12 月　　63.70
0.1
0.16%		65.10
1.4
2.2%		66.50
1.4
2.15%		67.00
0.5
0.75%		66.70
-0.3
-0.45%		 　67.50
0.8
1.2%		68.00
0.5
0.74%		67.60
-0.4
-0.59%		67.60
0
0%		66.60
-1
-1.48%		 　65.50
-1.1
-1.65%		65.30
-0.2
-0.31%		66.30
1
1.53%		66.40
0.1
0.15%		68.00
1.6
2.41%		67.50
-0.5
-0.74%		 67.60
0.1
0.15%		68.20
0.6
0.89%		68.30
0.1
0.15%		69.70
1.4
2.05%		70.80
1.1
1.58%		　　　67.1

說明:最高漲幅:6.98%最低跌幅:-9.05% 最高價:78.50最低價:58.70平均價:68.58,灰色底表示週末,漲134天(131.9)元,跌148天(-125.7)元,平盤27天
7%=2,6%=1,5%=3,4%=8,3%=7,2%=22,1%=59,0%=59,-0%=1,-1%=4,-2%=10,-3%=25,-4%=40,-5%=68,

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 2548 437442 281 26493571 61.80 61.80 60.10 60.30 1.00 0% 60.20 2 60.30 2 4.87
2012-01-03 2548 1035711 637 64171533 61.50 62.50 60.80 62.50 2.20 3.65% 62.30 12 62.50 67 5.05
2012-01-04 2548 1066934 576 66215671 62.50 63.00 61.30 62.40 0.10 -0.16% 62.00 7 62.40 18 5.04
2012-01-05 2548 869741 574 53618536 62.20 62.40 61.30 61.60 0.80 -1.28% 61.60 9 61.70 15 4.98
2012-01-06 2548 780734 591 48341281 61.50 62.80 61.30 61.40 0.20 -0.32% 61.40 39 61.50 6 4.96
2012-01-09 2548 481661 340 29587080 61.40 61.90 61.10 61.20 0.20 -0.33% 61.20 3 61.30 1 4.95
2012-01-10 2548 1972872 1134 124237164 62.50 63.50 62.20 63.50 2.30 3.76% 63.30 20 63.50 90 5.13
2012-01-11 2548 3093869 1810 201505095 64.00 66.80 63.80 66.80 3.30 5.2% 66.70 1 66.80 78 5.40
2012-01-12 2548 1152664 856 76051085 66.80 66.80 65.50 65.80 1.00 -1.5% 65.80 4 65.90 13 5.32
2012-01-13 2548 1509377 957 99355211 65.80 66.70 64.50 65.30 0.50 -0.76% 65.20 10 65.30 7 5.28
2012-01-16 2548 3705796 1999 247728172 67.20 67.70 65.70 65.70 0.40 0.61% 65.70 5 65.80 5 5.31
2012-01-17 2548 1589226 974 106635742 66.10 67.50 66.00 67.00 1.30 1.98% 67.00 8 67.20 21 5.42
2012-01-18 2548 3110942 1610 215673892 68.00 70.50 67.00 69.00 2.00 2.99% 68.90 1 69.00 2 5.58
2012-01-30 2548 3120439 1704 224238069 71.00 73.60 70.50 71.20 2.20 3.19% 71.00 1 71.20 3 5.76
2012-01-31 2548 1455820 930 103703738 73.10 73.10 70.40 71.40 0.20 0.28% 71.00 5 71.40 7 5.77
2012-02-01 2548 1117750 764 79058968 71.00 71.30 70.10 71.30 0.10 -0.14% 71.20 3 71.30 4 5.76
2012-02-02 2548 2698872 1469 194188648 71.90 72.90 71.20 72.40 1.10 1.54% 72.30 1 72.40 12 5.85
2012-02-03 2548 1029698 652 73555627 72.40 72.40 71.00 71.40 1.00 -1.38% 71.30 9 71.50 3 5.77
2012-02-04 2548 1489796 935 106459087 72.40 72.40 70.80 71.40 0.00 0% 71.20 2 71.40 6 5.77
2012-02-06 2548 698408 487 49488968 71.40 71.40 70.20 70.60 0.80 -1.12% 70.60 16 70.70 20 5.71
2012-02-07 2548 1929091 1121 134578620 70.00 70.30 69.10 69.30 1.30 -1.84% 69.30 23 69.40 1 5.60
2012-02-08 2548 2326714 1352 165117308 70.00 72.00 70.00 72.00 2.70 3.9% 72.00 20 72.10 2 5.82
2012-02-09 2548 3573426 2081 262849425 73.00 74.60 72.40 73.10 1.10 1.53% 73.10 21 73.30 1 5.91
2012-02-10 2548 3871982 2177 290787532 73.90 76.50 73.40 76.30 3.20 4.38% 76.20 1 76.30 62 6.17
2012-02-13 2548 4422577 2451 334793159 76.30 77.20 74.80 75.30 1.00 -1.31% 75.30 32 75.40 4 6.09
2012-02-14 2548 2948647 1444 217684927 75.00 75.30 73.10 73.50 1.80 -2.39% 73.40 24 73.50 221 5.94
2012-02-15 2548 2808404 1370 209406621 73.60 75.00 73.60 74.10 0.60 0.82% 74.10 50 74.20 2 5.99
2012-02-16 2548 1568121 1063 115444202 73.50 74.50 72.80 72.80 1.30 -1.75% 72.80 8 73.00 11 5.89
2012-02-17 2548 1786117 1029 131798131 74.00 74.40 72.90 73.80 1.00 1.37% 73.80 5 73.90 3 5.97
2012-02-20 2548 1081009 630 80225666 74.00 74.70 73.50 74.00 0.20 0.27% 74.00 7 74.30 1 5.98
2012-02-21 2548 682556 453 50670844 74.00 74.90 73.80 74.10 0.10 0.14% 74.10 13 74.20 2 5.99
2012-02-22 2548 2311769 1308 172939453 74.10 75.50 73.60 75.50 1.40 1.89% 75.30 12 75.50 55 6.10
2012-02-23 2548 2911537 1803 222030403 75.50 77.70 74.70 74.70 0.80 -1.06% 74.70 2 75.00 4 6.04
2012-02-24 2548 868901 627 65231237 75.00 75.70 74.10 75.30 0.60 0.8% 75.30 17 75.40 30 6.09
2012-02-29 2548 3154029 1720 241217011 75.60 77.20 75.50 77.00 1.70 2.26% 76.80 16 77.00 16 6.22
2012-03-01 2548 3755942 2008 293438888 77.00 79.00 76.50 78.00 1.00 1.3% 78.00 27 78.10 3 6.31
2012-03-02 2548 1765729 965 138092262 78.00 79.00 77.60 77.90 0.10 -0.13% 77.80 13 78.00 27 6.30
2012-03-03 2548 729484 415 56669699 78.00 78.20 77.40 77.50 0.40 -0.51% 77.50 9 77.70 3 6.27
2012-03-05 2548 674584 450 51793644 77.50 77.80 76.10 76.40 1.10 -1.42% 76.40 25 76.50 2 6.18
2012-03-06 2548 797995 517 60285815 76.40 76.70 74.80 75.80 0.60 -0.79% 75.80 9 75.90 8 6.13
2012-03-07 2548 625288 428 47117880 75.00 75.90 75.00 75.30 0.50 -0.66% 75.30 26 75.50 35 6.09
2012-03-08 2548 1456574 1060 112176482 76.30 77.50 75.90 77.50 2.20 2.92% 77.40 17 77.50 15 6.27
2012-03-09 2548 796034 606 61867273 77.50 78.40 77.00 77.80 0.30 0.39% 77.70 6 77.90 12 6.29
2012-03-12 2548 774171 566 59640678 77.80 77.80 76.50 76.50 1.30 -1.67% 76.50 17 76.60 4 6.18
2012-03-13 2548 704718 460 54429696 76.70 77.60 76.40 77.50 1.00 1.31% 77.50 12 77.60 11 6.27
2012-03-14 2548 1778709 1248 139197303 78.20 78.50 77.60 78.50 1.00 1.29% 78.40 3 78.50 3 6.35
2012-03-15 2548 958393 795 74865654 77.60 78.50 77.30 78.00 0.50 -0.64% 78.00 7 78.20 3 6.31
2012-03-16 2548 1030482 736 80263191 77.80 78.20 77.50 77.90 0.10 -0.13% 77.90 1 78.10 33 6.30
2012-03-19 2548 638691 485 49246063 77.50 77.90 76.70 76.80 1.10 -1.41% 76.80 38 77.00 1 6.21
2012-03-20 2548 913358 585 69976085 76.60 77.80 76.10 76.50 0.30 -0.39% 76.40 43 76.50 81 6.18
2012-03-21 2548 789112 524 60203766 76.50 77.40 76.00 76.50 0.00 0% 76.30 3 76.50 90 6.18
2012-03-22 2548 803396 536 61456631 77.00 77.10 76.00 76.00 0.50 -0.65% 76.00 76 76.20 1 6.14
2012-03-23 2548 684775 455 51939274 76.20 76.30 75.60 76.00 0.00 0% 75.90 4 76.00 30 6.14
2012-03-26 2548 826219 543 63147350 76.80 77.20 76.10 76.20 0.20 0.26% 76.20 28 76.40 1 6.16
2012-03-27 2548 1073162 691 83128013 76.50 78.00 76.50 78.00 1.80 2.36% 77.90 12 78.00 29 7.55
2012-03-28 2548 806775 579 63025550 78.30 78.50 77.70 78.00 0.00 0% 77.90 8 78.00 29 7.55
2012-03-29 2548 2250669 1114 170362913 78.00 78.00 74.50 76.80 1.20 -1.54% 76.30 15 76.80 181 7.43
2012-03-30 2548 2849619 1235 213662549 76.00 76.00 74.80 74.90 1.90 -2.47% 74.90 180 75.00 153 7.25
2012-04-02 2548 1076527 328 80648425 74.90 75.50 74.80 74.90 0.00 0% 74.90 44 75.00 145 7.25
2012-04-03 2548 3038048 957 227110879 74.90 75.70 74.10 74.30 0.60 -0.8% 74.30 27 74.40 1 7.19
2012-04-05 2548 2712049 1437 193861473 74.20 74.20 69.60 71.20 3.10 -4.17% 71.20 7 71.30 3 6.89
2012-04-06 2548 1335797 877 96151881 71.70 72.90 71.20 72.20 1.00 1.4% 72.20 11 72.30 2 6.99
2012-04-09 2548 1052776 782 74916445 71.50 72.10 70.10 72.10 0.10 -0.14% 71.50 6 72.10 17 6.98
2012-04-10 2548 1015234 640 74260917 72.00 73.80 72.00 73.30 1.20 1.66% 73.20 9 73.30 14 7.10
2012-04-11 2548 1033222 563 75586028 72.50 74.10 72.40 74.00 0.70 0.95% 73.40 1 74.00 52 7.16
2012-04-12 2548 843328 502 61745336 74.00 74.50 72.80 73.30 0.70 -0.95% 73.30 4 73.50 4 7.10
2012-04-13 2548 1296341 800 95977534 73.30 74.50 73.10 74.00 0.70 0.95% 73.90 26 74.00 48 7.16
2012-04-16 2548 1597766 1118 117854560 73.30 75.30 72.70 72.70 1.30 -1.76% 72.60 11 72.80 1 7.04
2012-04-17 2548 926413 621 66935836 72.80 73.00 71.70 72.00 0.70 -0.96% 71.80 4 72.00 5 6.97
2012-04-18 2548 907847 619 65553166 72.40 72.80 71.50 72.10 0.10 0.14% 72.10 2 72.20 6 6.98
2012-04-19 2548 1043093 776 74468563 72.00 72.00 70.60 71.70 0.40 -0.55% 71.40 11 71.70 9 6.94
2012-04-20 2548 765321 598 54260720 71.70 71.70 70.30 70.50 1.20 -1.67% 70.50 13 70.70 8 6.82
2012-04-23 2548 722554 419 50720865 70.30 71.20 69.70 70.40 0.10 -0.14% 70.20 1 70.40 1 6.82
2012-04-24 2548 743400 474 52355855 70.00 71.10 69.20 71.10 0.70 0.99% 70.80 12 71.10 4 6.88
2012-04-25 2548 394598 291 28155711 71.30 71.60 70.80 71.60 0.50 0.7% 71.40 1 71.60 8 6.93
2012-04-26 2548 520934 266 37349439 71.90 72.00 71.30 72.00 0.40 0.56% 71.90 1 72.00 11 6.97
2012-04-27 2548 801627 516 56492717 72.00 72.00 70.00 70.00 2.00 -2.78% 70.00 90 70.30 29 6.78
2012-04-30 2548 566520 358 39482200 69.20 70.30 69.10 70.10 0.10 0.14% 70.00 8 70.10 1 9.75
2012-05-02 2548 524630 359 37499727 70.90 72.00 70.20 71.80 1.70 2.43% 71.60 22 71.90 6 9.99
2012-05-03 2548 348651 285 24920576 71.80 72.00 71.10 71.10 0.70 -0.97% 71.10 12 71.40 3 9.89
2012-05-04 2548 429897 316 30745461 71.00 72.00 70.80 71.40 0.30 0.42% 71.40 23 71.50 18 9.93
2012-05-07 2548 523401 299 37190970 71.00 71.40 70.70 71.40 0.00 0% 71.30 28 71.50 2 9.93
2012-05-08 2548 527158 396 37792218 72.00 72.00 71.40 71.40 0.00 0% 71.40 4 71.50 27 9.93
2012-05-09 2548 441079 313 31565647 70.40 72.00 70.40 71.80 0.40 0.56% 71.70 1 71.80 30 9.99
2012-05-10 2548 1172482 541 82738222 71.00 71.30 70.10 70.70 1.10 -1.53% 70.30 9 70.80 1 9.83
2012-05-11 2548 788062 495 55005902 70.10 70.30 69.40 70.00 0.70 -0.99% 70.00 1 70.10 5 9.74
2012-05-14 2548 560642 380 38824349 69.50 69.60 69.00 69.00 1.00 -1.43% 69.00 109 69.10 2 9.60
2012-05-15 2548 898654 452 61557252 68.20 69.20 68.10 69.20 0.20 0.29% 69.10 3 69.20 1 9.62
2012-05-16 2548 787518 532 53856181 69.10 69.10 68.00 68.00 1.20 -1.73% 68.00 158 68.20 1 9.46
2012-05-17 2548 1072216 668 72717388 68.00 68.70 67.50 67.50 0.50 -0.74% 67.50 187 67.60 2 9.39
2012-05-18 2548 1331344 702 89698717 67.50 68.30 66.90 66.90 0.60 -0.89% 66.90 24 67.00 105 9.30
2012-05-21 2548 455658 315 30507586 66.90 67.90 66.60 66.60 0.30 -0.45% 66.60 40 66.70 2 9.26
2012-05-22 2548 501208 309 33538144 67.00 67.30 66.50 67.00 0.40 0.6% 66.90 13 67.00 71 9.32
2012-05-23 2548 720679 457 47732703 66.50 66.90 66.00 66.00 1.00 -1.49% 66.00 30 66.10 3 9.18
2012-05-24 2548 538039 346 35211346 66.10 66.60 64.90 65.10 0.90 -1.36% 65.10 19 65.20 2 9.05
2012-05-25 2548 408147 274 26541302 65.20 65.50 64.80 65.00 0.10 -0.15% 65.00 157 65.10 75 9.04
2012-05-28 2548 528127 286 34332033 65.00 65.80 64.60 65.40 0.40 0.62% 65.40 10 65.60 1 9.10
2012-05-29 2548 1342863 802 90139374 65.70 68.30 65.70 67.30 1.90 2.91% 67.30 4 67.40 2 9.36
2012-05-30 2548 709828 404 47535362 68.30 68.30 66.40 66.40 0.90 -1.34% 66.40 10 66.80 88 9.24
2012-05-31 2548 719356 465 48324768 66.40 69.30 66.20 69.30 2.90 4.37% 67.20 2 69.30 4 9.64
2012-06-01 2548 1122756 680 74931119 66.80 67.10 66.30 66.70 2.60 -3.75% 66.60 5 66.70 7 9.28
2012-06-04 2548 935269 638 60952158 65.20 66.00 64.70 65.10 1.60 -2.4% 65.10 6 65.20 1 9.05
2012-06-05 2548 477050 354 31371567 65.20 66.80 65.20 65.80 0.70 1.08% 65.30 25 65.80 5 9.15
2012-06-06 2548 546415 400 36331335 66.00 66.90 65.60 66.50 0.70 1.06% 66.50 15 66.60 6 9.25
2012-06-07 2548 885088 452 59346838 67.00 67.50 66.80 66.90 0.40 0.6% 66.90 8 67.00 15 9.30
2012-06-08 2548 432765 259 29006155 67.00 67.40 66.50 66.60 0.30 -0.45% 66.50 33 66.60 12 9.26
2012-06-11 2548 491939 236 32978698 66.80 67.40 66.10 67.00 0.40 0.6% 67.00 13 67.20 2 9.32
2012-06-12 2548 406000 198 27076000 66.60 67.30 66.20 67.20 0.20 0.3% 67.10 4 67.20 1 9.35
2012-06-13 2548 716991 324 48179564 67.00 67.90 66.50 67.20 0.00 0% 67.20 22 67.50 10 9.35
2012-06-14 2548 1876178 583 125243860 67.00 67.10 66.40 66.70 0.50 -0.74% 66.60 36 66.70 70 9.28
2012-06-15 2548 2398317 939 158833714 66.70 66.90 65.60 65.60 1.10 -1.65% 65.60 17 66.00 1 9.12
2012-06-18 2548 1250367 655 83287547 67.10 67.10 66.10 66.90 1.30 1.98% 66.50 45 66.90 8 9.30
2012-06-19 2548 881245 413 58768912 66.80 67.20 66.40 66.40 0.50 -0.75% 66.40 17 66.80 12 9.24
2012-06-20 2548 947859 516 62923337 66.20 67.00 66.20 66.20 0.20 -0.3% 66.20 34 66.60 2 9.21
2012-06-21 2548 1082292 576 72195424 66.20 67.20 66.20 66.50 0.30 0.45% 66.50 72 66.80 6 9.25
2012-06-22 2548 1736372 865 116785489 66.00 68.00 66.00 67.20 0.70 1.05% 67.20 35 67.50 1 9.35
2012-06-25 2548 2150635 1571 150192323 68.00 71.20 67.80 70.50 3.30 4.91% 70.50 7 70.60 39 9.81
2012-06-26 2548 1288962 845 91179902 71.10 71.30 69.60 71.00 0.50 0.71% 70.90 9 71.00 76 9.87
2012-06-27 2548 734920 566 52195020 71.00 71.50 70.50 71.00 0.00 0% 70.90 1 71.00 22 9.87
2012-06-28 2548 1482485 995 106934505 71.50 72.90 71.50 72.80 1.80 2.54% 72.70 2 72.80 24 10.13
2012-06-29 2548 1700439 1038 123028034 73.50 73.50 72.00 72.30 0.50 -0.69% 72.30 20 72.50 10 10.06
2012-07-02 2548 1201551 683 87865730 73.30 73.40 72.70 73.30 1.00 1.38% 73.30 2 73.40 30 10.19
2012-07-03 2548 2090287 389 152162130 73.50 73.50 73.00 73.40 0.10 0.14% 73.30 2 73.40 54 10.21
2012-07-04 2548 1875395 918 138550581 73.40 74.20 73.40 74.00 0.60 0.82% 73.90 18 74.00 77 10.29
2012-07-05 2548 3348828 1569 242704716 74.00 74.20 71.80 71.80 2.20 -2.97% 71.80 89 71.90 20 9.99
2012-07-06 2548 3834083 1174 248066474 64.70 65.50 64.40 65.30 0.00 -9.05% 65.10 2 65.30 5 9.26
2012-07-09 2548 642676 464 41954883 65.40 65.50 65.00 65.30 0.00 0% 65.30 9 65.40 26 9.26
2012-07-10 2548 922156 693 59999750 65.30 65.50 64.50 64.50 0.80 -1.23% 64.50 34 64.90 3 9.15
2012-07-11 2548 351701 270 22599648 64.00 64.50 64.00 64.10 0.40 -0.62% 64.10 19 64.40 30 9.09
2012-07-12 2548 1213000 698 77221800 64.10 64.20 62.50 62.50 1.60 -2.5% 62.50 38 62.80 16 8.87
2012-07-13 2548 1587847 787 97986789 61.90 62.50 60.80 61.10 1.40 -2.24% 61.10 3 61.30 5 8.67
2012-07-16 2548 566763 434 34731473 61.10 61.90 61.10 61.10 0.00 0% 61.00 135 61.10 1 8.67
2012-07-17 2548 1379232 910 83275772 60.60 61.10 59.40 60.50 0.60 -0.98% 60.40 3 60.50 123 8.58
2012-07-18 2548 881749 578 53750989 60.50 61.90 60.20 60.20 0.30 -0.5% 60.20 19 60.50 29 8.54
2012-07-19 2548 724969 496 44247603 60.30 61.50 60.30 61.00 0.80 1.33% 60.90 3 61.00 23 8.65
2012-07-20 2548 926406 678 57438750 61.00 63.00 61.00 62.10 1.10 1.8% 62.00 12 62.20 1 8.81
2012-07-23 2548 394343 265 24196822 61.60 61.90 61.10 61.30 0.80 -1.29% 61.30 12 61.40 2 8.70
2012-07-24 2548 367045 258 22627417 61.30 62.30 61.30 61.90 0.60 0.98% 61.80 3 61.90 2 8.78
2012-07-25 2548 501583 403 31420493 61.80 63.00 61.60 62.60 0.70 1.13% 62.60 1 62.70 5 8.88
2012-07-26 2548 339454 268 21366953 63.00 63.10 62.60 62.90 0.30 0.48% 62.90 7 63.00 19 8.92
2012-07-27 2548 900872 640 56561284 62.80 63.00 62.60 62.60 0.30 -0.48% 62.60 137 62.80 14 8.88
2012-07-30 2548 600984 374 37646796 62.30 63.00 62.30 62.60 0.00 0% 62.60 38 62.70 8 8.88
2012-07-31 2548 1057528 772 65660139 62.30 63.00 61.60 62.00 0.60 -0.96% 62.00 8 62.10 3 8.79
2012-08-01 2548 1577074 868 97915422 61.70 62.60 61.60 62.50 0.50 0.81% 62.50 64 62.60 50 8.87
2012-08-03 2548 764154 542 47722759 62.50 62.70 62.20 62.20 0.30 -0.48% 62.20 14 62.30 7 8.82
2012-08-06 2548 863082 627 53717584 62.60 62.80 62.00 62.00 0.20 -0.32% 62.00 24 62.10 5 8.79
2012-08-07 2548 735301 566 45541921 62.00 62.50 61.60 61.90 0.10 -0.16% 61.80 4 61.90 1 8.78
2012-08-08 2548 1145202 897 71157730 62.30 62.90 61.70 61.70 0.20 -0.32% 61.70 112 62.00 20 8.75
2012-08-09 2548 2227206 1153 138807970 62.00 62.70 61.90 62.50 0.80 1.3% 62.30 7 62.50 42 8.87
2012-08-10 2548 694309 492 43127667 62.50 62.50 61.90 62.10 0.40 -0.64% 62.10 22 62.20 18 8.81
2012-08-13 2548 935525 696 58421091 62.30 62.70 62.10 62.10 0.00 0% 62.00 34 62.10 4 8.81
2012-08-14 2548 1422924 863 89207956 62.10 63.10 62.10 62.30 0.20 0.32% 62.30 16 62.40 5 8.84
2012-08-15 2548 1209732 809 76152216 62.30 63.30 62.30 63.10 0.80 1.28% 63.00 22 63.10 5 8.95
2012-08-16 2548 3429895 1678 227789099 63.50 67.50 63.50 67.50 4.40 6.97% 67.50 1163 0.00 0 9.57
2012-08-17 2548 8391965 3929 597734975 68.00 72.20 68.00 71.30 3.80 5.63% 71.20 23 71.30 17 10.11
2012-08-20 2548 1845986 1224 130391903 71.30 71.70 70.10 70.50 0.80 -1.12% 70.50 37 70.60 3 10.00
2012-08-21 2548 1309026 901 93200115 71.00 71.90 70.30 70.30 0.20 -0.28% 70.30 19 70.40 1 9.97
2012-08-22 2548 1481704 1133 104876182 70.60 71.40 70.10 70.30 0.00 0% 70.30 17 70.50 3 9.97
2012-08-23 2548 3652141 2019 262720011 70.50 72.90 70.50 71.00 0.70 1% 71.00 27 71.40 16 10.07
2012-08-24 2548 1717289 1161 122409583 70.80 72.00 70.80 71.00 0.00 0% 70.90 25 71.00 17 10.07
2012-08-27 2548 1317543 897 93850153 71.70 72.10 70.90 70.90 0.10 -0.14% 70.90 8 71.00 5 10.06
2012-08-28 2548 1961926 1288 137428400 70.40 71.90 68.80 68.80 2.10 -2.96% 68.80 3 69.00 32 9.76
2012-08-29 2548 1347920 773 92581322 69.00 69.20 68.20 68.30 0.50 -0.73% 68.20 49 68.30 10 9.69
2012-08-30 2548 862363 571 59232466 68.10 69.50 68.10 68.60 0.30 0.44% 68.50 5 68.60 26 13.37
2012-08-31 2548 2048406 1153 144136858 68.60 71.50 68.60 71.50 2.90 4.23% 71.10 1 71.50 75 13.94
2012-09-03 2548 809668 653 57599228 71.50 71.80 70.80 70.90 0.60 -0.84% 70.90 16 71.00 4 13.82
2012-09-04 2548 473844 332 33585130 71.00 71.40 70.30 71.10 0.20 0.28% 70.90 5 71.10 5 13.86
2012-09-05 2548 976989 778 68588918 70.80 71.00 69.50 70.80 0.30 -0.42% 70.50 9 70.80 2 13.80
2012-09-06 2548 1004663 584 70345876 70.50 70.60 69.40 69.40 1.40 -1.98% 69.40 15 69.50 1 13.53
2012-09-07 2548 1365892 788 96881940 70.50 71.70 70.00 70.40 1.00 1.44% 70.40 6 70.50 5 13.72
2012-09-10 2548 1461327 922 104728517 70.60 72.00 70.60 71.00 0.60 0.85% 71.00 26 71.10 2 13.84
2012-09-11 2548 1243590 783 88202453 71.00 72.00 70.00 70.00 1.00 -1.41% 70.00 38 70.20 1 13.65
2012-09-12 2548 794660 536 56521052 70.90 71.70 70.50 71.70 1.70 2.43% 71.60 40 71.70 1 13.98
2012-09-13 2548 743054 486 53026334 71.70 71.80 71.00 71.20 0.50 -0.7% 71.20 8 71.30 5 13.88
2012-09-14 2548 2815012 1343 204983164 72.60 74.00 72.00 72.30 1.10 1.54% 72.30 2 72.40 15 14.09
2012-09-17 2548 1941699 1067 141399697 72.80 73.40 72.40 72.80 0.50 0.69% 72.60 23 72.80 32 14.19
2012-09-18 2548 2098035 1014 152915041 72.60 73.30 72.30 72.80 0.00 0% 72.80 3 72.90 12 14.19
2012-09-19 2548 1459997 806 106105584 73.00 73.20 72.10 72.60 0.20 -0.27% 72.50 41 72.60 460 14.15
2012-09-20 2548 2706189 1108 197883099 73.00 73.50 72.70 72.70 0.10 0.14% 72.70 28 72.80 30 14.17
2012-09-21 2548 6778775 3149 514819773 77.70 77.70 74.50 74.80 2.10 2.89% 74.70 23 74.80 6 14.58
2012-09-24 2548 1701499 988 125795259 74.70 74.70 73.50 73.70 1.10 -1.47% 73.70 22 74.00 11 14.37
2012-09-25 2548 1768768 1146 128336348 73.50 74.00 71.60 72.50 1.20 -1.63% 72.50 7 72.60 6 14.13
2012-09-26 2548 1690399 968 122484528 72.00 73.40 71.80 71.90 0.60 -0.83% 71.90 61 72.00 1 14.02
2012-09-27 2548 2428739 1495 174522034 72.60 73.20 70.90 71.00 0.90 -1.25% 71.00 24 71.20 5 13.84
2012-09-28 2548 1269952 768 89611990 71.00 71.50 69.90 70.80 0.20 -0.28% 70.60 5 70.80 11 13.80
2012-10-01 2548 567848 433 40588541 71.20 71.80 71.00 71.30 0.50 0.71% 71.30 10 71.40 5 13.90
2012-10-02 2548 1052475 618 74633474 71.60 72.00 70.40 70.60 0.70 -0.98% 70.60 2 70.80 1 13.76
2012-10-03 2548 701323 459 49659229 70.90 71.50 70.30 70.50 0.10 -0.14% 70.50 12 70.60 1 13.74
2012-10-04 2548 1550212 1097 108375410 70.50 71.40 69.50 69.80 0.70 -0.99% 69.70 21 69.80 19 13.61
2012-10-05 2548 1733774 1077 120291282 69.80 70.60 69.00 69.20 0.60 -0.86% 69.20 3 69.40 1 13.49
2012-10-08 2548 979541 575 67383167 69.20 69.70 68.50 68.50 0.70 -1.01% 68.50 47 68.70 2 13.35
2012-10-09 2548 1909390 1149 130712113 68.50 69.50 68.00 68.00 0.50 -0.73% 68.00 13 68.10 2 13.26
2012-10-11 2548 2381328 1015 159486084 67.80 68.00 65.90 66.20 1.80 -2.65% 66.20 19 66.50 33 12.90
2012-10-12 2548 1385838 892 92541474 66.30 67.40 66.10 66.60 0.40 0.6% 66.50 3 66.60 7 12.98
2012-10-15 2548 686360 424 45229371 66.80 66.80 65.60 65.60 1.00 -1.5% 65.60 15 65.90 2 12.79
2012-10-16 2548 850136 580 56034056 65.50 66.70 65.50 65.60 0.00 0% 65.60 23 65.90 1 12.79
2012-10-17 2548 1877370 1182 123661363 65.80 66.50 65.50 65.70 0.10 0.15% 65.70 1 65.80 16 12.81
2012-10-18 2548 1395453 907 90701145 65.80 66.00 64.40 64.40 1.30 -1.98% 64.40 10 64.50 2 12.55
2012-10-19 2548 1094296 701 69947844 64.50 64.60 63.50 63.50 0.90 -1.4% 63.50 75 63.80 1 12.38
2012-10-22 2548 755810 445 47607005 62.50 63.60 62.50 63.20 0.30 -0.47% 63.20 10 63.30 1 12.32
2012-10-23 2548 768027 513 48713712 63.90 64.20 63.00 63.20 0.00 0% 63.10 23 63.40 1 12.32
2012-10-24 2548 601604 344 37966528 62.60 63.50 62.60 63.10 0.10 -0.16% 63.10 14 63.20 33 12.30
2012-10-25 2548 1286204 713 80790652 63.10 63.40 62.50 62.80 0.30 -0.48% 62.70 1 62.80 24 12.24
2012-10-26 2548 1485978 942 90799950 62.60 62.90 59.80 60.60 2.20 -3.5% 60.60 25 60.70 6 11.81
2012-10-29 2548 1611085 1032 98160243 60.00 62.20 59.90 60.50 0.10 -0.17% 60.40 1 60.50 14 11.79
2012-10-30 2548 1505036 1003 91317595 61.00 61.40 60.00 61.20 0.70 1.16% 60.90 4 61.20 26 11.93
2012-10-31 2548 1672450 1032 101178373 60.20 61.00 59.50 59.50 1.70 -2.78% 59.50 28 59.60 2 11.60
2012-11-01 2548 1867168 1158 109255793 59.00 59.20 58.00 58.70 0.80 -1.34% 58.70 12 58.80 11 19.50
2012-11-02 2548 2709136 1206 168135934 59.90 62.80 59.20 62.80 4.10 6.98% 62.80 4733 0.00 0 20.86
2012-11-05 2548 4347829 1961 272473569 62.80 63.40 60.80 60.80 2.00 -3.18% 60.80 15 61.00 11 20.20
2012-11-06 2548 2159515 1446 130230903 60.80 61.50 59.70 60.00 0.80 -1.32% 60.00 24 60.30 4 19.93
2012-11-07 2548 2008812 1200 123482169 60.40 62.20 60.30 61.10 1.10 1.83% 61.10 11 61.30 4 20.30
2012-11-08 2548 4087987 2213 256438964 60.60 64.70 60.50 63.50 2.40 3.93% 63.50 8 63.60 2 21.10
2012-11-09 2548 3453853 1671 222178937 64.00 64.90 64.00 64.20 0.70 1.1% 64.20 11 64.40 3 21.33
2012-11-12 2548 1731013 947 112118734 64.70 65.30 64.50 64.50 0.30 0.47% 64.50 41 64.60 3 21.43
2012-11-13 2548 1387586 961 88082960 64.70 64.70 62.30 62.30 2.20 -3.41% 62.30 23 62.60 6 20.70
2012-11-14 2548 1255177 865 78431661 63.00 63.00 62.10 62.30 0.00 0% 62.30 84 62.70 6 20.70
2012-11-15 2548 623095 453 38838163 62.30 62.80 61.60 62.80 0.50 0.8% 62.50 30 62.80 9 20.86
2012-11-16 2548 1275840 835 81447120 62.50 64.30 62.50 63.50 0.70 1.11% 63.50 7 63.60 17 21.10
2012-11-19 2548 752755 522 47414965 63.50 63.60 62.60 63.00 0.50 -0.79% 63.00 16 63.20 2 20.93
2012-11-20 2548 1486220 1004 92112540 63.20 63.50 61.50 61.50 1.50 -2.38% 61.50 149 61.70 5 20.43
2012-11-21 2548 726628 598 44416612 62.00 62.00 60.60 60.60 0.90 -1.46% 60.60 4 60.70 2 20.13
2012-11-22 2548 489668 361 29810445 61.30 61.40 60.60 60.70 0.10 0.17% 60.70 4 60.80 4 20.17
2012-11-23 2548 1164305 833 72573346 61.00 63.00 61.00 63.00 2.30 3.79% 62.90 30 63.00 29 20.93
2012-11-26 2548 794088 535 50224186 63.00 63.70 62.90 63.30 0.30 0.48% 63.20 14 63.30 16 21.03
2012-11-27 2548 548851 373 34626652 63.60 63.60 62.60 63.10 0.20 -0.32% 63.00 5 63.10 3 20.96
2012-11-28 2548 610236 383 38672604 63.10 63.60 63.10 63.60 0.50 0.79% 63.50 20 63.60 35 21.13
2012-11-29 2548 1112201 726 70917858 63.60 64.40 63.10 63.10 0.50 -0.79% 63.10 39 63.50 7 20.96
2012-11-30 2548 1241366 651 79078746 63.20 64.10 63.20 63.60 0.50 0.79% 63.60 27 63.80 3 21.13
2012-12-03 2548 721036 559 46221484 64.20 64.50 63.70 63.70 0.10 0.16% 63.70 56 63.80 1 21.16
2012-12-04 2548 1717723 955 111304059 64.20 65.40 64.00 65.10 1.40 2.2% 65.10 3 65.20 17 21.63
2012-12-05 2548 2118706 1229 140421627 65.10 66.90 65.10 66.50 1.40 2.15% 66.50 10 66.60 13 22.09
2012-12-06 2548 2991041 1777 201297137 67.60 68.00 66.50 67.00 0.50 0.75% 66.80 3 67.00 75 22.26
2012-12-07 2548 1707532 840 114077179 67.00 67.80 66.30 66.70 0.30 -0.45% 66.40 36 66.70 3 22.16
2012-12-10 2548 1403981 851 94628218 67.70 67.70 66.90 67.50 0.80 1.2% 67.50 1 67.60 9 22.43
2012-12-11 2548 3000838 1726 205757784 68.40 69.40 67.90 68.00 0.50 0.74% 68.00 87 68.30 8 22.59
2012-12-12 2548 1045529 650 70988104 68.60 68.70 67.50 67.60 0.40 -0.59% 67.60 7 67.80 85 22.46
2012-12-13 2548 2036148 998 138399794 67.60 68.40 67.60 67.60 0.00 0% 67.60 14 67.90 1 22.46
2012-12-14 2548 1420001 958 94996361 67.60 67.60 66.30 66.60 1.00 -1.48% 66.60 9 66.80 1 22.13
2012-12-17 2548 1238084 909 81408228 66.60 67.00 65.10 65.50 1.10 -1.65% 65.40 11 65.50 50 21.76
2012-12-18 2548 810828 626 52960661 65.50 65.80 65.10 65.30 0.20 -0.31% 65.20 14 65.30 2 21.69
2012-12-19 2548 1765469 1063 117690986 65.50 67.20 65.50 66.30 1.00 1.53% 66.30 6 66.40 2 22.03
2012-12-20 2548 964270 654 64290923 66.60 67.20 66.10 66.40 0.10 0.15% 66.40 16 66.50 1 22.06
2012-12-21 2548 1981719 1121 133427292 67.00 68.00 66.70 68.00 1.60 2.41% 67.90 2 68.00 127 22.59
2012-12-22 2548 887377 447 60461519 68.00 68.50 67.50 67.50 0.50 -0.74% 67.50 11 67.70 8 22.43
2012-12-24 2548 825339 511 56269209 68.00 68.90 67.60 67.60 0.10 0.15% 67.60 8 67.80 2 22.46
2012-12-25 2548 1017230 680 69580280 68.00 68.70 68.00 68.20 0.60 0.89% 68.20 10 68.40 5 22.66
2012-12-26 2548 1643824 1095 113446472 68.80 69.40 68.30 68.30 0.10 0.15% 68.30 16 68.40 10 22.69
2012-12-27 2548 1746970 900 120954709 69.30 69.70 68.50 69.70 1.40 2.05% 69.70 16 69.80 46 23.16
2012-12-28 2548 2428204 1309 170233851 69.70 70.80 69.40 70.80 1.10 1.58% 70.30 16 70.80 43 23.52