通嘉(3588)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　45.35
0
0%		45.00
-0.35
-0.77%		45.05
0.05
0.11%		45.15
0.1
0.22%		44.90
-0.25
-0.55%		 　43.65
-1.25
-2.78%		44.00
0.35
0.8%		44.50
0.5
1.14%		43.50
-1
-2.25%		41.90
-1.6
-3.68%		 　41.90
0
0%		43.90
2
4.77%		46.30
2.4
5.47%		 　　　　　　　　　　49.50
3.2
6.91%		51.70
2.2
4.44%		45.08
2 月54.00
2.3
4.45%		54.70
0.7
1.3%		54.90
0.2
0.37%		56.90
2
3.64%		 54.90
-2
-3.51%		54.80
-0.1
-0.18%		58.60
3.8
6.93%		61.80
3.2
5.46%		62.00
0.2
0.32%		 　63.00
1
1.61%		61.40
-1.6
-2.54%		63.00
1.6
2.61%		62.60
-0.4
-0.63%		61.50
-1.1
-1.76%		 　61.60
0.1
0.16%		60.80
-0.8
-1.3%		63.40
2.6
4.28%		62.50
-0.9
-1.42%		61.50
-1
-1.6%		 　　　61.20
-0.3
-0.49%		 60.05
3 月62.70
1.5
2.45%		63.40
0.7
1.12%		63.00
-0.4
-0.63%		 60.50
-2.5
-3.97%		57.80
-2.7
-4.46%		57.00
-0.8
-1.38%		57.20
0.2
0.35%		57.70
0.5
0.87%		 　57.50
-0.2
-0.35%		57.30
-0.2
-0.35%		57.50
0.2
0.35%		58.00
0.5
0.87%		58.60
0.6
1.03%		 　56.90
-1.7
-2.9%		56.20
-0.7
-1.23%		56.50
0.3
0.53%		56.10
-0.4
-0.71%		56.10
0
0%		 　57.20
1.1
1.96%		56.30
-0.9
-1.57%		55.80
-0.5
-0.89%		53.50
-2.3
-4.12%		53.60
0.1
0.19%		 57.56
4 月　53.30
-0.3
-0.56%		50.30
-3
-5.63%		 48.15
-2.15
-4.27%		49.30
1.15
2.39%		 　51.40
2.1
4.26%		50.80
-0.6
-1.17%		51.70
0.9
1.77%		51.50
-0.2
-0.39%		52.40
0.9
1.75%		 　51.40
-1
-1.91%		50.00
-1.4
-2.72%		49.90
-0.1
-0.2%		50.80
0.9
1.8%		49.60
-1.2
-2.36%		 　46.55
-3.05
-6.15%		46.80
0.25
0.54%		48.70
1.9
4.06%		50.10
1.4
2.87%		50.60
0.5
1%		 　50.70
0.1
0.2%		 50.25
5 月　54.20
3.5
6.9%		53.60
-0.6
-1.11%		55.30
1.7
3.17%		 　54.50
-0.8
-1.45%		54.30
-0.2
-0.37%		53.10
-1.2
-2.21%		53.30
0.2
0.38%		53.00
-0.3
-0.56%		 　52.00
-1
-1.89%		52.50
0.5
0.96%		51.30
-1.2
-2.29%		51.90
0.6
1.17%		49.60
-2.3
-4.43%		 　49.00
-0.6
-1.21%		50.60
1.6
3.27%		49.80
-0.8
-1.58%		48.95
-0.85
-1.71%		48.35
-0.6
-1.23%		 　48.80
0.45
0.93%		51.30
2.5
5.12%		50.70
-0.6
-1.17%		50.50
-0.2
-0.39%		51.57
6 月49.30
-1.2
-2.38%		 　46.30
-3
-6.09%		47.10
0.8
1.73%		47.50
0.4
0.85%		46.80
-0.7
-1.47%		48.20
1.4
2.99%		 　49.00
0.8
1.66%		48.40
-0.6
-1.22%		49.35
0.95
1.96%		48.70
-0.65
-1.32%		49.45
0.75
1.54%		 　49.50
0.05
0.1%		48.60
-0.9
-1.82%		49.00
0.4
0.82%		48.35
-0.65
-1.33%		49.60
1.25
2.59%		 　53.00
3.4
6.85%		53.50
0.5
0.94%		53.00
-0.5
-0.93%		52.70
-0.3
-0.57%		53.10
0.4
0.76%		 49.9
7 月　54.50
1.4
2.64%		55.00
0.5
0.92%		55.50
0.5
0.91%		54.20
-1.3
-2.34%		54.10
-0.1
-0.18%		 　54.00
-0.1
-0.18%		53.40
-0.6
-1.11%		53.50
0.1
0.19%		53.10
-0.4
-0.75%		52.80
-0.3
-0.56%		 　51.00
-1.8
-3.41%		52.20
1.2
2.35%		51.50
-0.7
-1.34%		51.50
0
0%		51.10
-0.4
-0.78%		 　49.55
-1.55
-3.03%		49.40
-0.15
-0.3%		49.00
-0.4
-0.81%		49.20
0.2
0.41%		49.60
0.4
0.81%		 　49.70
0.1
0.2%		50.30
0.6
1.21%		51.86
8 月50.90
0.6
1.19%		 50.00
-0.9
-1.77%		 　50.10
0.1
0.2%		50.30
0.2
0.4%		51.90
1.6
3.18%		52.50
0.6
1.16%		54.00
1.5
2.86%		 　55.00
1
1.85%		55.20
0.2
0.36%		54.30
-0.9
-1.63%		55.00
0.7
1.29%		54.70
-0.3
-0.55%		 　53.90
-0.8
-1.46%		54.60
0.7
1.3%		55.00
0.4
0.73%		58.80
3.8
6.91%		57.80
-1
-1.7%		 　58.80
1
1.73%		57.60
-1.2
-2.04%		57.30
-0.3
-0.52%		54.30
-3
-5.24%		54.30
0
0%		54.23
9 月 　55.80
1.5
2.76%		55.30
-0.5
-0.9%		55.10
-0.2
-0.36%		54.30
-0.8
-1.45%		55.20
0.9
1.66%		 　57.90
2.7
4.89%		58.50
0.6
1.04%		58.40
-0.1
-0.17%		59.80
1.4
2.4%		59.30
-0.5
-0.84%		 　57.50
-1.8
-3.04%		57.90
0.4
0.7%		57.90
0
0%		57.90
0
0%		58.10
0.2
0.35%		 　59.50
1.4
2.41%		59.00
-0.5
-0.84%		57.80
-1.2
-2.03%		58.20
0.4
0.69%		58.40
0.2
0.34%		 57.63
10 月57.80
-0.6
-1.03%		57.50
-0.3
-0.52%		57.30
-0.2
-0.35%		57.00
-0.3
-0.52%		57.10
0.1
0.18%		 　56.50
-0.6
-1.05%		55.10
-1.4
-2.48%		 53.60
-1.5
-2.72%		52.10
-1.5
-2.8%		 　51.60
-0.5
-0.96%		51.90
0.3
0.58%		51.90
0
0%		51.70
-0.2
-0.39%		51.50
-0.2
-0.39%		 　51.10
-0.4
-0.78%		51.10
0
0%		51.10
0
0%		49.70
-1.4
-2.74%		46.40
-3.3
-6.64%		 　45.40
-1
-2.16%		45.60
0.2
0.44%		45.60
0
0%		52.1
11 月44.80
-0.8
-1.75%		45.05
0.25
0.56%		 　44.50
-0.55
-1.22%		45.05
0.55
1.24%		44.85
-0.2
-0.44%		44.60
-0.25
-0.56%		45.80
1.2
2.69%		 　45.25
-0.55
-1.2%		44.15
-1.1
-2.43%		44.60
0.45
1.02%		44.90
0.3
0.67%		44.70
-0.2
-0.45%		 　44.10
-0.6
-1.34%		43.90
-0.2
-0.45%		42.40
-1.5
-3.42%		42.50
0.1
0.24%		43.30
0.8
1.88%		 　44.05
0.75
1.73%		43.75
-0.3
-0.68%		43.85
0.1
0.23%		44.90
1.05
2.39%		44.90
0
0%		 44.43
12 月　　45.80
0.9
2%		47.15
1.35
2.95%		47.30
0.15
0.32%		46.90
-0.4
-0.85%		46.80
-0.1
-0.21%		 　45.50
-1.3
-2.78%		44.95
-0.55
-1.21%		45.70
0.75
1.67%		45.80
0.1
0.22%		45.70
-0.1
-0.22%		 　45.00
-0.7
-1.53%		44.85
-0.15
-0.33%		44.65
-0.2
-0.45%		45.00
0.35
0.78%		48.15
3.15
7%		47.70
-0.45
-0.93%		 49.90
2.2
4.61%		49.80
-0.1
-0.2%		50.80
1
2.01%		50.70
-0.1
-0.2%		50.70
0
0%		　　　47.05

說明:最高漲幅:7%最低跌幅:-6.64% 最高價:63.40最低價:41.90平均價:52.05,灰色底表示週末,漲138天(142.9)元,跌157天(-140.6)元,平盤14天
7%=9,5%=8,4%=7,3%=15,2%=33,1%=36,0%=44,-0%=1,-1%=1,-2%=5,-3%=10,-4%=19,-5%=28,-6%=29,-7%=64,

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 3588 103875 113 4772424 47.50 47.50 45.30 45.35 2.35 0% 45.30 5 45.55 1 11.69
2012-01-03 3588 68844 62 3125040 45.80 45.80 45.00 45.00 0.35 -0.77% 45.05 2 45.15 1 11.60
2012-01-04 3588 156493 101 7137510 45.50 46.40 45.05 45.05 0.05 0.11% 45.05 8 45.20 2 11.61
2012-01-05 3588 44947 51 2044150 45.45 46.10 45.10 45.15 0.10 0.22% 45.15 2 45.40 2 11.64
2012-01-06 3588 70371 59 3189104 45.40 45.90 44.90 44.90 0.25 -0.55% 44.85 1 45.00 1 11.57
2012-01-09 3588 94177 76 4133639 44.20 44.30 43.65 43.65 1.25 -2.78% 43.60 1 43.70 4 11.25
2012-01-10 3588 58363 52 2598922 43.15 45.30 43.15 44.00 0.35 0.8% 43.95 2 44.30 10 11.34
2012-01-11 3588 173669 127 7754550 44.20 45.40 44.00 44.50 0.50 1.14% 44.40 6 44.75 3 11.47
2012-01-12 3588 97608 86 4288852 44.50 44.50 43.50 43.50 1.00 -2.25% 43.50 2 43.65 4 11.21
2012-01-13 3588 205842 153 8815337 43.60 44.00 41.90 41.90 1.60 -3.68% 41.85 3 41.90 9 10.80
2012-01-16 3588 125423 89 5277388 42.50 43.00 41.60 41.90 0.00 0% 41.75 1 41.85 1 10.80
2012-01-17 3588 222555 158 9636229 42.00 44.00 42.00 43.90 2.00 4.77% 43.90 1 43.95 2 11.31
2012-01-18 3588 645126 414 29665914 44.10 46.50 44.10 46.30 2.40 5.47% 46.25 3 46.30 18 11.93
2012-01-30 3588 304039 151 15017876 49.30 49.50 49.25 49.50 3.20 6.91% 49.50 99 0.00 0 12.76
2012-01-31 3588 707688 470 36963958 51.80 52.90 50.70 51.70 2.20 4.44% 51.70 3 52.20 7 13.32
2012-02-01 3588 578524 377 30780628 52.50 54.80 51.80 54.00 2.30 4.45% 53.90 2 54.00 3 13.92
2012-02-02 3588 499045 350 27538453 54.70 56.30 54.20 54.70 0.70 1.3% 54.70 3 54.90 7 14.10
2012-02-03 3588 417894 279 22863710 54.70 55.80 53.00 54.90 0.20 0.37% 54.90 1 55.20 5 14.15
2012-02-04 3588 336504 260 19057922 55.80 57.70 55.50 56.90 2.00 3.64% 56.10 5 56.90 4 14.66
2012-02-06 3588 220712 190 12312883 56.80 56.80 54.90 54.90 2.00 -3.51% 54.80 3 55.40 1 14.15
2012-02-07 3588 255566 198 13982511 54.20 55.70 53.80 54.80 0.10 -0.18% 54.70 1 54.80 5 14.12
2012-02-08 3588 718059 428 41529532 55.70 58.60 55.70 58.60 3.80 6.93% 58.60 33 0.00 0 15.10
2012-02-09 3588 1030146 743 63167482 60.20 62.70 60.00 61.80 3.20 5.46% 61.50 1 61.90 4 15.93
2012-02-10 3588 620122 394 38450921 62.00 63.00 60.70 62.00 0.20 0.32% 62.00 7 62.30 4 15.98
2012-02-13 3588 339695 258 21231568 61.80 63.10 61.80 63.00 1.00 1.61% 62.50 4 63.00 9 16.24
2012-02-14 3588 311771 216 19383257 63.70 63.70 61.20 61.40 1.60 -2.54% 61.40 8 62.00 9 15.82
2012-02-15 3588 472539 331 29848891 61.40 64.20 61.40 63.00 1.60 2.61% 62.90 1 63.00 3 16.24
2012-02-16 3588 662726 412 41419612 63.00 63.30 62.00 62.60 0.40 -0.63% 62.50 6 62.60 1 16.13
2012-02-17 3588 390853 282 24242333 63.40 64.20 60.50 61.50 1.10 -1.76% 61.30 5 61.50 1 15.85
2012-02-20 3588 182708 147 11249824 61.70 62.00 60.80 61.60 0.10 0.16% 61.60 2 61.80 2 15.88
2012-02-21 3588 179136 143 10939865 62.00 62.30 60.60 60.80 0.80 -1.3% 60.70 105 60.80 2 15.67
2012-02-22 3588 499138 353 31468201 60.80 64.00 60.80 63.40 2.60 4.28% 63.30 2 63.50 1 16.34
2012-02-23 3588 350737 246 22366860 63.50 65.00 62.40 62.50 0.90 -1.42% 62.30 3 62.50 1 16.11
2012-02-24 3588 215517 159 13321385 62.60 62.90 61.20 61.50 1.00 -1.6% 61.50 1 62.00 1 15.85
2012-02-29 3588 146058 111 9019038 62.00 62.50 61.20 61.20 0.30 -0.49% 61.20 3 61.30 1 15.77
2012-03-01 3588 245516 174 15417340 61.00 63.90 61.00 62.70 1.50 2.45% 62.70 2 62.80 2 16.16
2012-03-02 3588 138176 113 8724667 62.70 63.80 62.70 63.40 0.70 1.12% 63.20 1 63.50 6 16.34
2012-03-03 3588 133776 121 8348488 63.40 63.40 61.90 63.00 0.40 -0.63% 62.20 2 63.00 3 16.24
2012-03-05 3588 309209 211 18943355 62.50 62.50 60.40 60.50 2.50 -3.97% 60.50 6 61.00 1 15.59
2012-03-06 3588 469516 281 27148914 60.50 60.70 56.50 57.80 2.70 -4.46% 57.30 2 57.80 8 14.90
2012-03-07 3588 195611 134 11139445 56.00 57.60 56.00 57.00 0.80 -1.38% 56.90 4 57.10 2 14.69
2012-03-08 3588 217288 119 12484859 57.50 58.10 57.10 57.20 0.20 0.35% 57.20 9 57.50 12 14.74
2012-03-09 3588 217122 135 12537387 57.90 58.50 57.10 57.70 0.50 0.87% 57.70 1 58.00 6 14.87
2012-03-12 3588 129606 82 7471103 57.70 58.40 57.10 57.50 0.20 -0.35% 57.20 2 57.50 4 14.82
2012-03-13 3588 127693 103 7298603 57.60 57.90 56.60 57.30 0.20 -0.35% 56.80 6 57.30 3 14.77
2012-03-14 3588 198803 130 11487070 58.30 58.30 57.30 57.50 0.20 0.35% 57.50 4 57.70 1 14.82
2012-03-15 3588 82563 84 4776507 57.60 58.30 57.40 58.00 0.50 0.87% 57.70 4 58.00 8 14.95
2012-03-16 3588 279756 219 16524293 58.10 60.00 58.10 58.60 0.60 1.03% 58.60 6 59.00 4 15.10
2012-03-19 3588 249880 159 14458762 58.60 59.50 56.90 56.90 1.70 -2.9% 56.90 4 57.20 3 14.66
2012-03-20 3588 144652 97 8169605 57.10 57.20 56.10 56.20 0.70 -1.23% 56.20 11 56.50 9 17.67
2012-03-21 3588 208414 150 11718289 56.20 57.40 55.10 56.50 0.30 0.53% 56.50 3 56.70 2 17.77
2012-03-22 3588 132346 92 7481544 57.00 57.30 56.10 56.10 0.40 -0.71% 56.10 4 56.70 4 17.64
2012-03-23 3588 79064 71 4443668 56.10 56.80 56.00 56.10 0.00 0% 56.10 7 56.20 1 17.64
2012-03-26 3588 111259 74 6307559 56.50 57.50 55.80 57.20 1.10 1.96% 56.80 5 57.20 8 17.99
2012-03-27 3588 90089 68 5088801 57.20 57.40 55.70 56.30 0.90 -1.57% 55.90 2 56.30 3 17.70
2012-03-28 3588 93043 74 5185570 56.40 56.40 55.10 55.80 0.50 -0.89% 55.60 2 55.90 1 17.55
2012-03-29 3588 326529 243 17542089 55.80 55.80 52.80 53.50 2.30 -4.12% 53.40 2 53.80 2 16.82
2012-03-30 3588 156075 186 8337274 53.50 54.00 52.80 53.60 0.10 0.19% 53.50 4 53.60 2 16.86
2012-04-02 3588 123908 102 6613510 53.20 53.90 52.90 53.30 0.30 -0.56% 53.30 6 53.50 1 16.76
2012-04-03 3588 218458 212 11214700 53.30 53.30 49.80 50.30 3.00 -5.63% 50.30 10 50.80 4 15.82
2012-04-05 3588 145415 146 6983898 49.80 49.80 46.80 48.15 2.15 -4.27% 48.10 8 48.40 1 15.14
2012-04-06 3588 233677 175 11540520 48.70 50.20 48.20 49.30 1.15 2.39% 49.30 6 49.70 1 15.50
2012-04-09 3588 264152 252 13376902 48.20 52.50 47.60 51.40 2.10 4.26% 51.40 2 51.80 2 16.16
2012-04-10 3588 82480 139 4207040 51.40 51.50 50.50 50.80 0.60 -1.17% 50.80 1 51.20 7 15.97
2012-04-11 3588 148824 162 7662633 50.70 52.00 50.40 51.70 0.90 1.77% 51.50 3 51.80 3 16.26
2012-04-12 3588 122151 114 6334752 51.50 52.30 51.50 51.50 0.20 -0.39% 51.50 12 51.70 1 16.19
2012-04-13 3588 172272 143 9005999 52.20 52.80 51.70 52.40 0.90 1.75% 52.20 16 52.50 2 16.48
2012-04-16 3588 61523 94 3166881 52.00 52.00 51.00 51.40 1.00 -1.91% 51.40 2 51.60 2 16.16
2012-04-17 3588 134545 128 6814970 51.60 51.80 50.00 50.00 1.40 -2.72% 50.00 5 50.50 2 15.72
2012-04-18 3588 95904 111 4810794 50.80 51.00 49.50 49.90 0.10 -0.2% 49.90 2 50.00 2 15.69
2012-04-19 3588 121050 111 6142908 49.50 51.70 49.30 50.80 0.90 1.8% 50.60 3 50.80 1 15.97
2012-04-20 3588 91839 98 4587505 50.60 51.20 49.50 49.60 1.20 -2.36% 49.50 3 49.60 1 15.60
2012-04-23 3588 180255 193 8474385 49.60 49.60 46.15 46.55 3.05 -6.15% 46.55 3 47.10 1 14.64
2012-04-24 3588 112395 97 5265797 46.30 47.50 46.20 46.80 0.25 0.54% 46.60 1 47.05 4 14.72
2012-04-25 3588 125510 117 6110880 48.30 49.65 47.50 48.70 1.90 4.06% 48.70 5 48.95 4 15.31
2012-04-26 3588 233111 197 11748856 49.60 51.50 49.60 50.10 1.40 2.87% 50.10 2 50.40 3 15.75
2012-04-27 3588 117922 100 5947708 51.00 51.20 49.60 50.60 0.50 1% 50.20 1 50.60 3 15.91
2012-04-30 3588 45393 40 2293965 51.00 51.00 50.00 50.70 0.10 0.2% 50.60 3 50.80 1 15.94
2012-05-02 3588 344085 250 18384380 51.40 54.20 51.40 54.20 3.50 6.9% 54.20 6 0.00 0 17.04
2012-05-03 3588 151009 132 8166578 54.80 55.00 53.40 53.60 0.60 -1.11% 53.60 13 53.80 1 19.56
2012-05-04 3588 223360 161 12212900 53.60 55.30 53.50 55.30 1.70 3.17% 55.20 1 55.40 3 20.18
2012-05-07 3588 96458 76 5252890 54.60 54.80 54.30 54.50 0.80 -1.45% 54.60 1 54.80 4 19.89
2012-05-08 3588 122561 84 6708941 55.00 55.50 54.20 54.30 0.20 -0.37% 54.30 1 54.50 2 19.82
2012-05-09 3588 90050 74 4821054 54.00 54.60 53.00 53.10 1.20 -2.21% 53.10 33 53.50 4 19.38
2012-05-10 3588 68005 46 3674265 54.00 54.80 53.20 53.30 0.20 0.38% 53.30 5 53.60 1 19.45
2012-05-11 3588 88078 52 4673956 53.40 53.50 52.80 53.00 0.30 -0.56% 53.00 17 53.20 2 19.34
2012-05-14 3588 60001 41 3154052 53.00 53.40 52.00 52.00 1.00 -1.89% 52.00 9 52.30 3 18.98
2012-05-15 3588 54318 45 2846236 51.10 52.80 51.10 52.50 0.50 0.96% 52.40 4 52.80 4 19.16
2012-05-16 3588 132851 84 6878726 53.00 53.00 51.00 51.30 1.20 -2.29% 51.30 1 51.50 1 18.72
2012-05-17 3588 110422 78 5721801 51.30 52.50 51.10 51.90 0.60 1.17% 51.80 10 52.40 1 18.94
2012-05-18 3588 174366 131 8817299 51.50 51.60 49.60 49.60 2.30 -4.43% 49.60 2 50.30 1 18.10
2012-05-21 3588 67003 47 3334597 50.60 50.60 49.00 49.00 0.60 -1.21% 49.05 6 49.30 1 17.88
2012-05-22 3588 51498 48 2613648 49.50 51.20 49.50 50.60 1.60 3.27% 50.60 2 51.00 1 18.47
2012-05-23 3588 36013 31 1799452 50.80 50.80 49.70 49.80 0.80 -1.58% 49.80 2 50.00 2 18.18
2012-05-24 3588 85182 80 4180805 49.80 50.30 48.15 48.95 0.85 -1.71% 48.95 3 49.00 6 17.86
2012-05-25 3588 25130 34 1223995 48.95 49.50 48.35 48.35 0.60 -1.23% 48.30 8 48.85 1 17.65
2012-05-28 3588 17091 22 830537 48.35 49.00 48.35 48.80 0.45 0.93% 48.60 3 49.00 1 17.81
2012-05-29 3588 150208 105 7614219 48.50 51.60 48.50 51.30 2.50 5.12% 51.10 7 51.40 1 18.72
2012-05-30 3588 52046 47 2634332 50.40 51.20 50.10 50.70 0.60 -1.17% 50.60 2 50.70 6 18.50
2012-05-31 3588 40000 33 2007250 50.50 50.70 49.50 50.50 0.20 -0.39% 50.50 1 50.70 10 18.43
2012-06-01 3588 68713 72 3415630 50.50 50.50 49.30 49.30 1.20 -2.38% 49.20 2 49.75 1 17.99
2012-06-04 3588 170308 113 7919809 47.00 48.00 45.85 46.30 3.00 -6.09% 46.20 1 46.30 1 16.90
2012-06-05 3588 67405 59 3207174 46.50 48.50 46.50 47.10 0.80 1.73% 47.10 15 47.45 1 17.19
2012-06-06 3588 53778 52 2565866 48.00 48.20 47.20 47.50 0.40 0.85% 47.30 2 47.65 1 17.34
2012-06-07 3588 49999 38 2381502 48.00 48.30 46.80 46.80 0.70 -1.47% 46.80 1 46.95 2 17.08
2012-06-08 3588 88907 73 4261515 47.00 48.65 47.00 48.20 1.40 2.99% 48.20 11 48.50 5 17.59
2012-06-11 3588 62796 58 3075102 49.00 49.50 48.80 49.00 0.80 1.66% 48.90 2 49.00 2 17.88
2012-06-12 3588 33000 23 1595850 47.70 48.80 47.70 48.40 0.60 -1.22% 48.35 3 48.65 1 17.66
2012-06-13 3588 52050 41 2546093 49.80 49.80 48.40 49.35 0.95 1.96% 49.35 3 49.40 7 18.01
2012-06-14 3588 31587 27 1549644 49.65 49.65 48.60 48.70 0.65 -1.32% 48.70 1 49.00 2 17.77
2012-06-15 3588 61138 50 3013747 49.00 49.45 49.00 49.45 0.75 1.54% 49.15 1 49.45 3 18.05
2012-06-18 3588 101053 90 5054397 50.10 50.70 49.15 49.50 0.05 0.1% 49.30 3 49.50 2 18.07
2012-06-19 3588 65083 50 3170017 49.50 49.50 48.30 48.60 0.90 -1.82% 48.60 1 48.85 6 17.74
2012-06-20 3588 189895 118 9311850 48.70 50.10 48.70 49.00 0.40 0.82% 49.00 3 49.10 1 17.88
2012-06-21 3588 130840 120 6360304 49.05 49.60 48.30 48.35 0.65 -1.33% 48.35 5 48.60 1 17.65
2012-06-22 3588 92509 78 4545165 48.00 49.60 48.00 49.60 1.25 2.59% 49.60 10 49.70 1 18.10
2012-06-25 3588 232134 170 12123202 49.60 53.00 49.60 53.00 3.40 6.85% 53.00 338 0.00 0 19.34
2012-06-26 3588 613756 472 33155210 54.50 55.00 52.50 53.50 0.50 0.94% 53.50 1 53.60 5 19.53
2012-06-27 3588 253269 210 13535557 53.30 54.10 52.80 53.00 0.50 -0.93% 53.00 21 53.20 2 19.34
2012-06-28 3588 115999 115 6144241 53.20 53.60 52.70 52.70 0.30 -0.57% 52.70 2 52.80 1 19.23
2012-06-29 3588 83679 87 4432605 52.60 53.30 52.60 53.10 0.40 0.76% 53.00 1 53.20 6 19.38
2012-07-02 3588 243003 168 13099362 53.50 54.70 52.80 54.50 1.40 2.64% 54.30 3 54.50 5 19.89
2012-07-03 3588 281773 199 15514727 54.50 55.60 54.20 55.00 0.50 0.92% 54.90 3 55.00 2 20.07
2012-07-04 3588 161304 127 8955410 55.10 56.10 55.10 55.50 0.50 0.91% 55.50 4 55.60 4 20.26
2012-07-05 3588 182730 120 10007866 55.50 55.50 54.20 54.20 1.30 -2.34% 54.20 6 54.50 1 19.78
2012-07-06 3588 83661 68 4526957 54.50 54.60 53.80 54.10 0.10 -0.18% 54.10 7 54.50 3 19.74
2012-07-09 3588 117366 87 6295215 53.80 54.20 53.40 54.00 0.10 -0.18% 53.90 1 54.10 2 19.71
2012-07-10 3588 214187 116 11381211 54.00 54.00 52.80 53.40 0.60 -1.11% 53.10 1 53.40 5 19.49
2012-07-11 3588 50429 47 2692937 53.20 53.70 53.10 53.50 0.10 0.19% 53.10 3 53.50 1 19.53
2012-07-12 3588 76357 61 4044446 53.40 53.40 52.70 53.10 0.40 -0.75% 53.00 13 53.30 2 19.38
2012-07-13 3588 53382 44 2812877 53.00 53.40 52.50 52.80 0.30 -0.56% 52.50 17 52.80 5 19.27
2012-07-16 3588 117064 78 6091064 53.00 53.00 51.00 51.00 1.80 -3.41% 51.20 1 52.20 5 18.61
2012-07-17 3588 75081 52 3877085 51.00 52.50 51.00 52.20 1.20 2.35% 51.30 2 52.20 1 19.05
2012-07-18 3588 36276 31 1871129 51.20 51.90 51.20 51.50 0.70 -1.34% 51.50 1 51.80 1 18.80
2012-07-19 3588 92392 63 4797092 52.00 52.30 51.50 51.50 0.00 0% 51.50 6 51.80 1 18.80
2012-07-20 3588 62070 43 3189170 51.60 51.80 51.00 51.10 0.40 -0.78% 51.10 5 51.30 1 18.65
2012-07-23 3588 90858 71 4532975 51.10 51.10 49.55 49.55 1.55 -3.03% 49.50 7 49.60 3 18.08
2012-07-24 3588 65668 55 3237614 49.55 49.90 49.00 49.40 0.15 -0.3% 49.40 6 49.70 8 18.03
2012-07-25 3588 33129 30 1632271 49.80 49.80 48.95 49.00 0.40 -0.81% 48.95 1 49.15 1 17.88
2012-07-26 3588 47450 40 2342089 49.10 50.10 48.20 49.20 0.20 0.41% 49.15 1 49.35 2 17.96
2012-07-27 3588 56358 43 2798655 49.90 49.95 49.40 49.60 0.40 0.81% 49.60 2 49.95 3 18.10
2012-07-30 3588 52504 45 2626519 50.20 50.70 49.70 49.70 0.10 0.2% 49.60 2 49.95 2 18.14
2012-07-31 3588 20090 17 1006627 50.00 50.30 50.00 50.30 0.60 1.21% 50.00 1 50.40 8 18.36
2012-08-01 3588 107597 87 5430687 50.00 51.10 50.00 50.90 0.60 1.19% 50.80 1 51.00 12 18.58
2012-08-03 3588 43002 37 2162000 50.10 51.20 50.00 50.00 0.90 -1.77% 50.00 8 50.20 1 18.25
2012-08-06 3588 68571 56 3452419 50.80 50.80 50.10 50.10 0.10 0.2% 50.10 2 50.40 5 18.28
2012-08-07 3588 108299 50 5387800 50.00 50.30 49.50 50.30 0.20 0.4% 50.30 1 50.40 4 18.36
2012-08-08 3588 168686 141 8740026 51.00 52.40 51.00 51.90 1.60 3.18% 51.90 2 52.10 3 18.94
2012-08-09 3588 164967 134 8649277 52.10 53.30 51.30 52.50 0.60 1.16% 52.50 8 52.80 1 19.16
2012-08-10 3588 212513 147 11376542 52.70 54.00 52.70 54.00 1.50 2.86% 53.80 8 54.00 1 19.71
2012-08-13 3588 224507 175 12298929 54.00 55.60 53.80 55.00 1.00 1.85% 54.80 4 55.00 6 20.07
2012-08-14 3588 302750 176 16669971 55.20 55.70 54.10 55.20 0.20 0.36% 55.20 5 55.30 11 20.15
2012-08-15 3588 87402 67 4773926 55.00 55.10 54.30 54.30 0.90 -1.63% 54.30 4 54.40 2 18.79
2012-08-16 3588 182530 133 10020885 54.40 55.30 54.30 55.00 0.70 1.29% 54.60 2 55.00 3 19.03
2012-08-17 3588 98713 72 5389199 55.00 55.00 54.40 54.70 0.30 -0.55% 54.50 1 54.70 1 18.93
2012-08-20 3588 133011 71 7190184 54.80 54.80 53.70 53.90 0.80 -1.46% 53.90 1 54.30 2 18.65
2012-08-21 3588 200673 130 10956674 54.00 55.20 54.00 54.60 0.70 1.3% 54.60 2 54.70 2 18.89
2012-08-22 3588 185737 132 10160059 54.40 55.10 54.30 55.00 0.40 0.73% 54.90 2 55.10 2 19.03
2012-08-23 3588 824149 493 47923513 54.70 58.80 54.70 58.80 3.80 6.91% 58.60 7 58.80 51 20.35
2012-08-24 3588 472371 325 27441218 58.60 58.60 57.40 57.80 1.00 -1.7% 57.80 7 58.00 1 20.00
2012-08-27 3588 218318 156 12703169 58.00 58.80 57.40 58.80 1.00 1.73% 58.80 5 58.90 6 20.35
2012-08-28 3588 372233 251 21556740 58.50 59.10 57.20 57.60 1.20 -2.04% 57.60 13 57.70 6 19.93
2012-08-29 3588 453300 261 26100100 57.20 58.20 57.00 57.30 0.30 -0.52% 57.20 9 57.30 12 19.83
2012-08-30 3588 294062 202 16125069 55.20 55.70 54.20 54.30 0.00 -5.24% 54.20 6 54.40 8 18.79
2012-08-31 3588 117640 82 6380022 54.10 54.70 54.00 54.30 0.00 0% 54.30 21 54.40 7 18.79
2012-09-03 3588 161202 127 8898167 54.30 55.80 54.30 55.80 1.50 2.76% 55.60 4 55.80 5 19.31
2012-09-04 3588 147200 104 8227759 56.30 56.80 55.20 55.30 0.50 -0.9% 55.30 1 55.70 11 19.13
2012-09-05 3588 107538 88 5908141 55.00 55.50 54.40 55.10 0.20 -0.36% 55.10 2 55.30 3 19.07
2012-09-06 3588 109261 83 5984297 55.00 55.50 54.30 54.30 0.80 -1.45% 54.30 4 54.80 2 18.79
2012-09-07 3588 140070 96 7733950 54.80 55.70 54.30 55.20 0.90 1.66% 55.20 3 55.30 3 19.10
2012-09-10 3588 336536 245 19073970 55.80 57.90 55.40 57.90 2.70 4.89% 57.80 5 57.90 15 20.03
2012-09-11 3588 387705 263 22766830 58.00 59.80 58.00 58.50 0.60 1.04% 58.50 3 58.60 1 20.24
2012-09-12 3588 257642 184 15092685 58.90 58.90 58.30 58.40 0.10 -0.17% 58.30 13 58.40 1 20.21
2012-09-13 3588 473591 352 28407360 58.60 60.90 58.60 59.80 1.40 2.4% 59.60 3 59.80 2 20.69
2012-09-14 3588 212963 158 12689417 59.80 60.40 59.30 59.30 0.50 -0.84% 59.30 8 59.70 5 20.52
2012-09-17 3588 216697 171 12609374 59.30 59.30 57.50 57.50 1.80 -3.04% 57.50 11 57.80 2 19.90
2012-09-18 3588 89722 73 5184900 57.20 58.30 57.20 57.90 0.40 0.7% 57.80 15 57.90 2 20.03
2012-09-19 3588 109780 88 6369948 57.00 58.80 57.00 57.90 0.00 0% 57.90 2 58.10 1 20.03
2012-09-20 3588 59317 44 3429057 57.90 58.10 57.30 57.90 0.00 0% 57.90 1 58.00 1 20.03
2012-09-21 3588 74920 67 4389273 59.40 59.40 58.10 58.10 0.20 0.35% 58.10 1 58.40 4 20.10
2012-09-24 3588 147279 125 8667404 58.20 59.70 58.20 59.50 1.40 2.41% 59.20 6 59.50 8 20.59
2012-09-25 3588 185008 125 10952265 59.40 59.90 58.60 59.00 0.50 -0.84% 59.00 2 59.10 1 20.42
2012-09-26 3588 177878 119 10326583 58.90 58.90 57.80 57.80 1.20 -2.03% 57.80 2 57.90 2 20.00
2012-09-27 3588 62397 54 3622165 57.80 58.30 57.80 58.20 0.40 0.69% 57.80 4 58.20 8 20.14
2012-09-28 3588 98407 77 5784285 59.20 59.20 58.20 58.40 0.20 0.34% 58.30 7 58.40 9 20.21
2012-10-01 3588 73451 56 4244031 58.40 58.40 57.50 57.80 0.60 -1.03% 57.80 3 58.20 13 20.00
2012-10-02 3588 44736 41 2573095 57.50 58.10 57.40 57.50 0.30 -0.52% 57.60 1 57.80 4 19.90
2012-10-03 3588 54214 51 3110998 57.50 57.80 57.20 57.30 0.20 -0.35% 57.30 1 57.60 4 19.97
2012-10-04 3588 74237 59 4211689 57.40 57.40 56.40 57.00 0.30 -0.52% 56.80 3 57.00 2 19.86
2012-10-05 3588 92300 62 5316278 57.50 58.00 57.10 57.10 0.10 0.18% 57.10 1 57.30 3 19.90
2012-10-08 3588 47362 48 2687553 57.40 57.40 56.40 56.50 0.60 -1.05% 56.30 1 56.50 1 19.69
2012-10-09 3588 153836 106 8534226 56.20 56.30 55.00 55.10 1.40 -2.48% 55.10 13 55.20 5 19.20
2012-10-11 3588 129001 86 6997154 54.40 54.80 53.50 53.60 1.50 -2.72% 53.60 1 53.80 7 18.68
2012-10-12 3588 253061 134 13366177 53.00 53.90 51.70 52.10 1.50 -2.8% 52.00 3 52.60 3 18.15
2012-10-15 3588 46875 43 2427944 52.10 52.40 51.30 51.60 0.50 -0.96% 51.50 6 51.70 2 17.98
2012-10-16 3588 36539 36 1904971 52.90 52.90 51.70 51.90 0.30 0.58% 51.80 4 51.90 1 18.08
2012-10-17 3588 80585 46 4208920 52.20 52.60 51.90 51.90 0.00 0% 51.90 16 52.10 1 18.08
2012-10-18 3588 51129 34 2642250 52.50 52.50 51.50 51.70 0.20 -0.39% 51.70 3 52.00 1 18.01
2012-10-19 3588 40678 38 2087578 51.30 51.60 51.20 51.50 0.20 -0.39% 51.60 4 51.80 10 17.94
2012-10-22 3588 32050 27 1640155 51.00 51.50 51.00 51.10 0.40 -0.78% 51.10 2 51.20 2 17.80
2012-10-23 3588 26129 26 1342690 51.70 52.10 51.00 51.10 0.00 0% 51.10 7 51.50 2 17.80
2012-10-24 3588 64100 44 3289209 51.50 51.90 51.00 51.10 0.00 0% 51.10 3 51.30 2 17.80
2012-10-25 3588 203188 113 10182800 51.10 51.20 49.60 49.70 1.40 -2.74% 49.70 24 49.80 1 17.32
2012-10-26 3588 255271 135 12322233 49.70 50.00 46.25 46.40 3.30 -6.64% 46.35 2 46.75 2 16.17
2012-10-29 3588 406275 170 18524386 46.40 46.40 44.85 45.40 1.00 -2.16% 45.10 2 45.40 1 15.82
2012-10-30 3588 91700 73 4176807 45.40 46.20 45.00 45.60 0.20 0.44% 45.50 1 45.60 1 15.89
2012-10-31 3588 78305 46 3586046 45.75 46.10 45.60 45.60 0.00 0% 45.25 2 45.70 1 15.89
2012-11-01 3588 106190 66 4786500 45.55 46.00 44.10 44.80 0.80 -1.75% 44.80 1 44.95 2 16.65
2012-11-02 3588 60418 55 2741899 45.15 46.00 44.85 45.05 0.25 0.56% 45.05 7 45.10 1 16.75
2012-11-05 3588 70641 42 3136032 44.30 44.60 44.20 44.50 0.55 -1.22% 44.25 1 44.50 2 16.54
2012-11-06 3588 41284 38 1838991 44.20 45.05 44.15 45.05 0.55 1.24% 45.05 6 45.40 3 16.75
2012-11-07 3588 62689 61 2798299 44.60 45.00 44.50 44.85 0.20 -0.44% 44.85 3 44.95 2 16.67
2012-11-08 3588 44129 38 1960550 44.50 44.80 44.25 44.60 0.25 -0.56% 44.60 2 44.80 1 16.58
2012-11-09 3588 63819 63 2891953 44.30 46.00 44.20 45.80 1.20 2.69% 45.70 1 45.80 1 17.03
2012-11-12 3588 40161 30 1819861 45.10 45.75 45.00 45.25 0.55 -1.2% 45.20 1 45.25 1 16.82
2012-11-13 3588 77713 52 3464606 45.30 45.30 44.15 44.15 1.10 -2.43% 44.10 2 44.15 1 16.41
2012-11-14 3588 65000 33 2870100 44.00 44.60 44.00 44.60 0.45 1.02% 44.60 4 44.65 1 16.58
2012-11-15 3588 68505 54 3068872 44.60 45.35 44.20 44.90 0.30 0.67% 44.70 1 45.10 4 16.69
2012-11-16 3588 52565 41 2356629 44.90 45.50 44.60 44.70 0.20 -0.45% 44.70 3 44.95 3 16.62
2012-11-19 3588 81353 51 3589324 44.25 44.30 44.00 44.10 0.60 -1.34% 44.10 1 44.25 1 16.39
2012-11-20 3588 80445 38 3540678 44.10 44.15 43.90 43.90 0.20 -0.45% 43.90 5 44.00 1 16.32
2012-11-21 3588 59158 57 2566617 44.00 44.00 42.35 42.40 1.50 -3.42% 42.40 1 42.70 2 15.76
2012-11-22 3588 102819 77 4371505 42.60 42.60 42.35 42.50 0.10 0.24% 42.50 2 42.90 4 15.80
2012-11-23 3588 46317 39 2016199 43.70 43.95 43.00 43.30 0.80 1.88% 43.30 6 43.60 5 16.10
2012-11-26 3588 33677 33 1488420 44.60 44.60 44.00 44.05 0.75 1.73% 44.05 1 44.10 1 16.38
2012-11-27 3588 62143 45 2732805 44.05 44.50 43.75 43.75 0.30 -0.68% 43.80 2 44.00 1 16.26
2012-11-28 3588 29333 30 1281333 43.75 43.90 43.50 43.85 0.10 0.23% 43.65 4 43.85 1 16.30
2012-11-29 3588 73388 67 3288033 44.15 45.10 44.15 44.90 1.05 2.39% 44.75 2 45.00 7 16.69
2012-11-30 3588 133192 94 6023770 45.00 45.70 44.90 44.90 0.00 0% 44.90 2 45.00 2 16.69
2012-12-03 3588 117050 96 5327015 45.20 45.80 45.05 45.80 0.90 2% 45.50 3 45.80 2 17.03
2012-12-04 3588 225104 149 10364155 44.05 47.20 44.05 47.15 1.35 2.95% 47.15 10 47.25 3 17.53
2012-12-05 3588 142457 98 6734852 47.20 47.80 46.80 47.30 0.15 0.32% 47.25 2 47.30 1 17.58
2012-12-06 3588 48079 43 2264334 47.50 47.60 46.90 46.90 0.40 -0.85% 46.90 6 47.25 4 17.43
2012-12-07 3588 104598 62 4920884 47.00 47.35 46.80 46.80 0.10 -0.21% 46.80 1 47.00 2 17.40
2012-12-10 3588 95600 81 4382900 46.70 46.70 45.50 45.50 1.30 -2.78% 45.50 8 45.70 1 16.91
2012-12-11 3588 69930 48 3142980 45.70 45.70 44.70 44.95 0.55 -1.21% 44.70 1 45.00 2 16.71
2012-12-12 3588 63040 49 2868857 45.00 45.70 45.00 45.70 0.75 1.67% 45.50 1 45.70 1 16.99
2012-12-13 3588 36132 48 1662040 46.60 46.60 45.05 45.80 0.10 0.22% 45.80 1 46.15 4 17.03
2012-12-14 3588 74169 39 3400390 45.80 46.20 45.70 45.70 0.10 -0.22% 45.60 2 46.00 3 16.99
2012-12-17 3588 40089 30 1806213 45.00 45.50 45.00 45.00 0.70 -1.53% 45.05 1 45.40 3 16.73
2012-12-18 3588 21440 24 966225 45.30 45.50 44.85 44.85 0.15 -0.33% 44.85 1 45.00 4 16.67
2012-12-19 3588 54292 48 2442115 45.00 45.10 44.65 44.65 0.20 -0.45% 44.60 1 44.85 1 16.60
2012-12-20 3588 67429 38 3025081 44.65 45.40 44.65 45.00 0.35 0.78% 44.80 2 45.00 1 16.73
2012-12-21 3588 309120 217 14381672 45.20 48.15 44.70 48.15 3.15 7% 47.90 1 48.15 3 17.90
2012-12-22 3588 88942 91 4243327 48.20 48.25 47.30 47.70 0.45 -0.93% 47.70 1 47.90 3 17.73
2012-12-24 3588 169418 126 8204329 47.70 49.95 46.70 49.90 2.20 4.61% 49.90 6 49.95 2 18.55
2012-12-25 3588 113412 84 5635460 50.00 50.10 49.15 49.80 0.10 -0.2% 49.40 1 49.80 11 18.51
2012-12-26 3588 506369 290 25669333 50.00 51.30 49.80 50.80 1.00 2.01% 49.70 1 50.80 17 18.88
2012-12-27 3588 229567 180 11489661 50.70 50.70 49.60 50.70 0.10 -0.2% 50.70 2 50.80 10 18.85
2012-12-28 3588 126718 96 6377100 50.70 50.70 49.80 50.70 0.00 0% 50.60 5 50.80 6 18.85