谷崧(3607)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　34.05
0
0%		34.20
0.15
0.44%		34.30
0.1
0.29%		34.40
0.1
0.29%		34.80
0.4
1.16%		 　34.70
-0.1
-0.29%		34.55
-0.15
-0.43%		34.60
0.05
0.14%		33.95
-0.65
-1.88%		33.50
-0.45
-1.33%		 　34.00
0.5
1.49%		34.80
0.8
2.35%		35.05
0.25
0.72%		 　　　　　　　　　　37.45
2.4
6.85%		38.00
0.55
1.47%		34.92
2 月37.90
-0.1
-0.26%		38.90
1
2.64%		38.65
-0.25
-0.64%		41.35
2.7
6.99%		 40.70
-0.65
-1.57%		39.85
-0.85
-2.09%		42.60
2.75
6.9%		44.20
1.6
3.76%		46.80
2.6
5.88%		 　48.20
1.4
2.99%		47.10
-1.1
-2.28%		48.50
1.4
2.97%		48.50
0
0%		48.00
-0.5
-1.03%		 　48.20
0.2
0.42%		50.20
2
4.15%		53.70
3.5
6.97%		54.90
1.2
2.23%		54.50
-0.4
-0.73%		 　　　54.30
-0.2
-0.37%		 47.11
3 月53.20
-1.1
-2.03%		56.30
3.1
5.83%		55.00
-1.3
-2.31%		 54.70
-0.3
-0.55%		53.50
-1.2
-2.19%		51.50
-2
-3.74%		51.70
0.2
0.39%		52.00
0.3
0.58%		 　51.90
-0.1
-0.19%		51.50
-0.4
-0.77%		53.40
1.9
3.69%		54.00
0.6
1.12%		52.60
-1.4
-2.59%		 　51.90
-0.7
-1.33%		51.40
-0.5
-0.96%		50.20
-1.2
-2.33%		50.60
0.4
0.8%		51.00
0.4
0.79%		 　50.80
-0.2
-0.39%		49.20
-1.6
-3.15%		49.80
0.6
1.22%		46.35
-3.45
-6.93%		45.60
-0.75
-1.62%		 51.51
4 月　44.80
-0.8
-1.75%		43.40
-1.4
-3.13%		 41.65
-1.75
-4.03%		43.55
1.9
4.56%		 　42.80
-0.75
-1.72%		43.85
1.05
2.45%		44.10
0.25
0.57%		45.00
0.9
2.04%		45.00
0
0%		 　44.50
-0.5
-1.11%		43.30
-1.2
-2.7%		43.20
-0.1
-0.23%		41.90
-1.3
-3.01%		41.00
-0.9
-2.15%		 　39.60
-1.4
-3.41%		39.50
-0.1
-0.25%		40.55
1.05
2.66%		40.00
-0.55
-1.36%		39.70
-0.3
-0.75%		 　40.05
0.35
0.88%		 42.23
5 月　41.90
1.85
4.62%		41.00
-0.9
-2.15%		41.80
0.8
1.95%		 　41.00
-0.8
-1.91%		41.00
0
0%		40.75
-0.25
-0.61%		40.90
0.15
0.37%		40.55
-0.35
-0.86%		 　40.40
-0.15
-0.37%		40.40
0
0%		39.90
-0.5
-1.24%		40.10
0.2
0.5%		38.70
-1.4
-3.49%		 　39.00
0.3
0.78%		39.80
0.8
2.05%		39.45
-0.35
-0.88%		38.60
-0.85
-2.15%		38.65
0.05
0.13%		 　39.20
0.55
1.42%		40.60
1.4
3.57%		40.60
0
0%		40.50
-0.1
-0.25%		40.17
6 月39.70
-0.8
-1.98%		 　37.00
-2.7
-6.8%		37.50
0.5
1.35%		37.60
0.1
0.27%		37.75
0.15
0.4%		37.80
0.05
0.13%		 　38.20
0.4
1.06%		38.00
-0.2
-0.52%		38.45
0.45
1.18%		38.75
0.3
0.78%		36.85
-1.9
-4.9%		 　37.90
1.05
2.85%		40.00
2.1
5.54%		42.80
2.8
7%		45.70
2.9
6.78%		47.60
1.9
4.16%		 　47.00
-0.6
-1.26%		44.00
-3
-6.38%		45.70
1.7
3.86%		45.90
0.2
0.44%		46.15
0.25
0.54%		 41.33
7 月　47.70
1.55
3.36%		47.25
-0.45
-0.94%		48.35
1.1
2.33%		46.00
-2.35
-4.86%		46.00
0
0%		 　45.50
-0.5
-1.09%		44.50
-1
-2.2%		44.80
0.3
0.67%		44.80
0
0%		44.65
-0.15
-0.33%		 　44.50
-0.15
-0.34%		44.20
-0.3
-0.67%		44.00
-0.2
-0.45%		44.20
0.2
0.45%		44.10
-0.1
-0.23%		 　43.30
-0.8
-1.81%		43.00
-0.3
-0.69%		42.00
-1
-2.33%		41.65
-0.35
-0.83%		41.65
0
0%		 　41.50
-0.15
-0.36%		41.30
-0.2
-0.48%		44.22
8 月44.15
2.85
6.9%		 43.60
-0.55
-1.25%		 　43.35
-0.25
-0.57%		43.20
-0.15
-0.35%		45.05
1.85
4.28%		46.80
1.75
3.88%		47.10
0.3
0.64%		 　47.55
0.45
0.96%		49.10
1.55
3.26%		49.55
0.45
0.92%		51.00
1.45
2.93%		51.10
0.1
0.2%		 　53.00
1.9
3.72%		52.40
-0.6
-1.13%		52.40
0
0%		52.40
0
0%		53.00
0.6
1.15%		 　53.90
0.9
1.7%		52.90
-1
-1.86%		54.50
1.6
3.02%		54.50
0
0%		54.30
-0.2
-0.37%		49.49
9 月 　54.60
0.3
0.55%		54.90
0.3
0.55%		53.50
-1.4
-2.55%		52.70
-0.8
-1.5%		52.70
0
0%		 　52.70
0
0%		51.50
-1.2
-2.28%		53.00
1.5
2.91%		53.00
0
0%		53.30
0.3
0.57%		 　53.70
0.4
0.75%		53.60
-0.1
-0.19%		53.70
0.1
0.19%		54.10
0.4
0.74%		54.20
0.1
0.18%		 　53.50
-0.7
-1.29%		53.40
-0.1
-0.19%		53.40
0
0%		53.40
0
0%		54.10
0.7
1.31%		 53.66
10 月55.10
1
1.85%		58.60
3.5
6.35%		58.00
-0.6
-1.02%		58.60
0.6
1.03%		59.00
0.4
0.68%		 　58.10
-0.9
-1.53%		57.20
-0.9
-1.55%		 57.20
0
0%		56.80
-0.4
-0.7%		 　56.50
-0.3
-0.53%		58.20
1.7
3.01%		59.10
0.9
1.55%		58.60
-0.5
-0.85%		57.20
-1.4
-2.39%		 　57.10
-0.1
-0.17%		56.50
-0.6
-1.05%		56.50
0
0%		58.00
1.5
2.65%		57.50
-0.5
-0.86%		 　55.00
-2.5
-4.35%		55.00
0
0%		55.40
0.4
0.73%		57.15
11 月55.20
-0.2
-0.36%		55.80
0.6
1.09%		 　55.50
-0.3
-0.54%		57.00
1.5
2.7%		57.00
0
0%		55.70
-1.3
-2.28%		56.00
0.3
0.54%		 　55.90
-0.1
-0.18%		55.50
-0.4
-0.72%		55.00
-0.5
-0.9%		54.50
-0.5
-0.91%		53.30
-1.2
-2.2%		 　53.00
-0.3
-0.56%		52.50
-0.5
-0.94%		51.40
-1.1
-2.1%		51.20
-0.2
-0.39%		53.60
2.4
4.69%		 　54.50
0.9
1.68%		54.50
0
0%		55.00
0.5
0.92%		55.10
0.1
0.18%		56.30
1.2
2.18%		 54.74
12 月　　55.50
-0.8
-1.42%		56.10
0.6
1.08%		57.90
1.8
3.21%		58.00
0.1
0.17%		57.80
-0.2
-0.34%		 　58.00
0.2
0.35%		57.90
-0.1
-0.17%		59.50
1.6
2.76%		61.40
1.9
3.19%		62.10
0.7
1.14%		 　61.80
-0.3
-0.48%		61.40
-0.4
-0.65%		60.50
-0.9
-1.47%		60.00
-0.5
-0.83%		58.70
-1.3
-2.17%		58.80
0.1
0.17%		 59.30
0.5
0.85%		59.80
0.5
0.84%		59.30
-0.5
-0.84%		59.30
0
0%		59.10
-0.2
-0.34%		　　　59.22

說明:最高漲幅:7%最低跌幅:-6.93% 最高價:62.10最低價:33.50平均價:48.32,灰色底表示週末,漲134天(128.75)元,跌150天(-105.65)元,平盤25天
7%=8,6%=4,5%=4,4%=10,3%=20,2%=17,1%=49,0%=47,-0%=1,-1%=2,-2%=3,-3%=5,-4%=9,-5%=37,-6%=38,-7%=55,

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 3607 39080 38 1339833 34.80 34.80 33.70 34.05 0.45 0% 33.95 6 34.05 2 10.67
2012-01-03 3607 84000 66 2877200 34.40 34.40 34.15 34.20 0.15 0.44% 34.15 1 34.30 3 10.72
2012-01-04 3607 148650 107 5114400 34.50 34.80 34.25 34.30 0.10 0.29% 34.30 1 34.40 3 10.75
2012-01-05 3607 122000 76 4200400 34.25 34.85 34.25 34.40 0.10 0.29% 34.40 3 34.45 6 10.78
2012-01-06 3607 187000 107 6480750 34.35 35.00 34.35 34.80 0.40 1.16% 34.75 5 34.80 1 10.91
2012-01-09 3607 81050 61 2814450 35.05 35.05 34.55 34.70 0.10 -0.29% 34.65 2 34.70 1 10.88
2012-01-10 3607 152015 98 5269356 34.95 34.95 34.50 34.55 0.15 -0.43% 34.50 4 34.55 1 10.83
2012-01-11 3607 66009 46 2282028 34.70 34.70 34.35 34.60 0.05 0.14% 34.55 1 34.65 11 10.85
2012-01-12 3607 120009 89 4097311 34.70 34.70 33.95 33.95 0.65 -1.88% 33.95 2 34.00 10 10.64
2012-01-13 3607 185000 116 6259800 34.30 34.40 33.50 33.50 0.45 -1.33% 33.50 18 33.55 7 10.50
2012-01-16 3607 103150 74 3498355 34.25 34.30 33.50 34.00 0.50 1.49% 34.00 2 34.15 2 10.66
2012-01-17 3607 164000 101 5679650 34.00 34.80 34.00 34.80 0.80 2.35% 34.70 9 34.80 18 10.91
2012-01-18 3607 311300 184 10899359 34.80 35.25 34.80 35.05 0.25 0.72% 35.05 1 35.10 26 10.99
2012-01-30 3607 684690 400 25293352 36.00 37.50 35.70 37.45 2.40 6.85% 37.45 8 37.50 8 11.74
2012-01-31 3607 707400 408 26790550 37.45 38.45 37.35 38.00 0.55 1.47% 37.95 1 38.00 8 11.91
2012-02-01 3607 431008 244 16134155 35.80 38.00 35.80 37.90 0.10 -0.26% 37.85 1 37.95 2 11.88
2012-02-02 3607 414100 233 16114644 38.40 40.00 38.40 38.90 1.00 2.64% 38.80 1 38.90 12 12.19
2012-02-03 3607 261025 183 10116737 39.00 39.00 38.30 38.65 0.25 -0.64% 38.65 1 38.70 2 12.12
2012-02-04 3607 787608 372 32256290 39.00 41.35 39.00 41.35 2.70 6.99% 41.35 100 0.00 0 12.96
2012-02-06 3607 961094 558 39967812 42.00 42.80 40.50 40.70 0.65 -1.57% 40.70 8 40.90 1 12.76
2012-02-07 3607 599335 481 23963248 40.70 40.90 39.50 39.85 0.85 -2.09% 39.85 5 39.90 17 12.49
2012-02-08 3607 1802042 792 75994685 40.10 42.60 40.10 42.60 2.75 6.9% 42.60 55 0.00 0 13.35
2012-02-09 3607 2332853 1121 103420413 43.40 45.20 43.40 44.20 1.60 3.76% 44.20 5 44.65 4 13.86
2012-02-10 3607 4046491 1473 188210252 44.90 47.25 44.90 46.80 2.60 5.88% 46.75 1 46.80 5 14.67
2012-02-13 3607 3072568 1539 145544406 45.80 49.25 45.05 48.20 1.40 2.99% 48.20 10 48.25 10 15.11
2012-02-14 3607 1786111 928 86565943 49.30 49.60 47.10 47.10 1.10 -2.28% 47.05 1 47.25 2 14.76
2012-02-15 3607 1782730 909 86952084 48.50 49.35 47.55 48.50 1.40 2.97% 48.50 20 48.70 11 15.20
2012-02-16 3607 2974572 1488 146767069 48.50 50.80 47.40 48.50 0.00 0% 48.05 1 48.50 56 15.20
2012-02-17 3607 1731532 907 82741269 49.30 49.65 46.50 48.00 0.50 -1.03% 47.70 1 48.00 5 15.05
2012-02-20 3607 732100 402 35268385 48.50 48.90 47.20 48.20 0.20 0.42% 48.15 2 48.20 14 15.11
2012-02-21 3607 3884567 1847 195737193 48.50 51.50 48.20 50.20 2.00 4.15% 50.20 103 50.30 6 15.74
2012-02-22 3607 5108298 1615 271771201 50.20 53.70 50.00 53.70 3.50 6.97% 53.70 118 0.00 0 16.83
2012-02-23 3607 3525655 1776 195972857 54.20 57.30 53.80 54.90 1.20 2.23% 54.60 4 54.90 10 17.21
2012-02-24 3607 1274107 685 69738029 56.10 56.10 53.50 54.50 0.40 -0.73% 54.20 3 54.50 1 17.08
2012-02-29 3607 1485500 1080 80116299 55.50 55.50 52.60 54.30 0.20 -0.37% 54.00 1 54.40 20 17.02
2012-03-01 3607 1923480 1334 102481636 54.30 54.70 52.40 53.20 1.10 -2.03% 53.20 14 53.50 3 16.68
2012-03-02 3607 4254583 2005 236744048 53.20 56.50 53.20 56.30 3.10 5.83% 56.20 3 56.30 12 17.65
2012-03-03 3607 896423 506 49678394 56.20 56.20 54.80 55.00 1.30 -2.31% 55.00 8 55.40 1 16.67
2012-03-05 3607 1353107 761 75026252 54.70 56.90 54.40 54.70 0.30 -0.55% 54.70 12 55.00 10 16.58
2012-03-06 3607 1796200 888 94028100 54.70 55.40 51.20 53.50 1.20 -2.19% 53.50 10 53.80 22 16.21
2012-03-07 3607 1434157 789 74590431 51.90 52.90 51.30 51.50 2.00 -3.74% 51.50 9 51.70 5 15.61
2012-03-08 3607 820081 498 42556871 52.30 52.50 51.50 51.70 0.20 0.39% 51.70 13 51.90 5 15.67
2012-03-09 3607 1620108 894 84190370 52.00 53.00 51.50 52.00 0.30 0.58% 52.00 6 52.10 6 15.76
2012-03-12 3607 1620107 1031 85846299 53.00 54.00 51.90 51.90 0.10 -0.19% 51.90 9 52.00 24 15.73
2012-03-13 3607 680255 458 35293557 53.00 53.00 51.30 51.50 0.40 -0.77% 51.50 25 51.60 2 15.61
2012-03-14 3607 1734140 1049 92115690 52.90 53.90 52.00 53.40 1.90 3.69% 53.30 51 53.40 14 16.18
2012-03-15 3607 1465002 872 78480708 53.40 54.40 52.50 54.00 0.60 1.12% 53.90 1 54.00 9 16.36
2012-03-16 3607 730112 486 38897047 54.00 54.30 52.20 52.60 1.40 -2.59% 52.60 23 52.70 3 15.94
2012-03-19 3607 457139 311 23782696 52.60 53.00 51.60 51.90 0.70 -1.33% 51.90 5 52.00 2 15.73
2012-03-20 3607 435115 262 22491534 52.00 52.30 51.30 51.40 0.50 -0.96% 51.40 22 51.50 5 15.58
2012-03-21 3607 571015 357 28996660 51.50 52.00 49.90 50.20 1.20 -2.33% 50.20 7 50.40 1 15.21
2012-03-22 3607 245024 177 12423725 50.70 51.10 50.30 50.60 0.40 0.8% 50.60 2 50.70 1 15.33
2012-03-23 3607 233199 168 11811648 50.40 51.00 50.30 51.00 0.40 0.79% 50.90 2 51.00 8 15.45
2012-03-26 3607 214517 173 10954768 51.00 51.50 50.60 50.80 0.20 -0.39% 50.70 3 50.80 4 15.39
2012-03-27 3607 484500 330 24100621 51.10 51.20 49.05 49.20 1.60 -3.15% 49.20 8 49.40 1 14.91
2012-03-28 3607 383000 256 18842250 49.20 49.95 48.60 49.80 0.60 1.22% 49.70 20 49.80 6 15.09
2012-03-29 3607 1918104 781 89693532 50.00 50.00 46.35 46.35 3.45 -6.93% 46.35 28 46.40 5 14.05
2012-03-30 3607 534001 328 24029349 45.00 46.00 43.85 45.60 0.75 -1.62% 45.50 17 45.60 1 14.66
2012-04-02 3607 194205 152 8719758 45.50 45.50 44.55 44.80 0.80 -1.75% 44.80 26 44.90 1 14.41
2012-04-03 3607 559001 278 24581495 45.00 45.30 42.70 43.40 1.40 -3.13% 43.20 1 43.50 10 13.95
2012-04-05 3607 828100 433 33965670 41.15 41.90 40.40 41.65 1.75 -4.03% 41.50 17 41.70 4 13.39
2012-04-06 3607 593000 336 25555500 42.00 43.60 42.00 43.55 1.90 4.56% 43.50 1 43.55 41 14.00
2012-04-09 3607 274000 180 11678700 42.95 43.20 42.05 42.80 0.75 -1.72% 42.80 1 42.85 1 13.76
2012-04-10 3607 770143 427 34031992 43.10 45.00 43.10 43.85 1.05 2.45% 43.85 1 43.95 2 14.10
2012-04-11 3607 323000 191 14085000 43.40 44.30 43.10 44.10 0.25 0.57% 44.10 18 44.20 6 14.18
2012-04-12 3607 463000 310 20688750 44.10 45.20 44.00 45.00 0.90 2.04% 45.00 17 45.10 21 14.47
2012-04-13 3607 504012 317 22706864 44.70 45.95 44.50 45.00 0.00 0% 45.00 10 45.05 1 14.47
2012-04-16 3607 170006 130 7558182 44.90 44.90 44.00 44.50 0.50 -1.11% 44.35 1 44.50 10 14.31
2012-04-17 3607 329000 193 14395600 44.50 44.60 43.00 43.30 1.20 -2.7% 43.30 7 43.65 5 13.92
2012-04-18 3607 212000 137 9185200 44.00 44.00 43.00 43.20 0.10 -0.23% 43.20 2 43.30 6 13.89
2012-04-19 3607 611004 414 25449930 42.70 42.70 40.50 41.90 1.30 -3.01% 41.90 1 42.30 1 13.47
2012-04-20 3607 566000 408 23346050 41.10 42.15 40.40 41.00 0.90 -2.15% 41.00 3 41.25 5 13.18
2012-04-23 3607 761040 416 30453518 41.00 41.75 39.40 39.60 1.40 -3.41% 39.60 14 39.90 1 12.73
2012-04-24 3607 1149000 742 44525450 38.80 39.60 38.40 39.50 0.10 -0.25% 39.50 1 39.55 12 12.70
2012-04-25 3607 449337 311 18122371 39.80 40.85 39.70 40.55 1.05 2.66% 40.50 5 40.55 11 13.04
2012-04-26 3607 332000 210 13503350 41.00 41.05 40.00 40.00 0.55 -1.36% 40.00 16 40.30 3 12.86
2012-04-27 3607 293001 180 11753542 40.80 40.85 39.70 39.70 0.30 -0.75% 39.70 7 39.80 1 12.77
2012-04-30 3607 144000 121 5762750 39.70 40.50 39.70 40.05 0.35 0.88% 40.05 19 40.15 4 12.88
2012-05-02 3607 972000 497 39662450 39.05 41.95 39.05 41.90 1.85 4.62% 41.85 9 41.95 3 13.47
2012-05-03 3607 292080 194 12059018 41.90 41.90 41.00 41.00 0.90 -2.15% 41.00 40 41.20 6 31.78
2012-05-04 3607 323399 196 13444658 41.00 42.00 40.40 41.80 0.80 1.95% 41.80 18 41.85 6 32.40
2012-05-07 3607 213246 155 8749858 41.50 41.50 40.50 41.00 0.80 -1.91% 41.00 24 41.20 4 31.78
2012-05-08 3607 114000 83 4688550 41.10 41.50 40.85 41.00 0.00 0% 41.00 2 41.35 11 31.78
2012-05-09 3607 116000 88 4758900 41.20 41.40 40.55 40.75 0.25 -0.61% 40.70 13 40.80 5 31.59
2012-05-10 3607 88000 58 3596350 40.70 41.20 40.70 40.90 0.15 0.37% 40.70 2 40.90 4 31.71
2012-05-11 3607 248025 146 10043964 40.50 40.90 40.20 40.55 0.35 -0.86% 40.55 2 40.85 2 31.43
2012-05-14 3607 216100 99 8657100 40.55 40.55 39.90 40.40 0.15 -0.37% 40.00 8 40.40 8 31.32
2012-05-15 3607 126099 94 5039826 40.00 40.40 39.80 40.40 0.00 0% 40.30 1 40.40 32 31.32
2012-05-16 3607 101020 61 4040579 40.40 40.40 39.80 39.90 0.50 -1.24% 39.90 15 40.00 1 30.93
2012-05-17 3607 214000 125 8570400 40.25 40.30 39.85 40.10 0.20 0.5% 40.05 12 40.25 1 31.09
2012-05-18 3607 220000 143 8595850 40.00 40.00 38.65 38.70 1.40 -3.49% 38.70 18 39.00 25 30.00
2012-05-21 3607 110000 75 4314150 39.00 39.90 39.00 39.00 0.30 0.78% 39.00 50 39.20 5 30.23
2012-05-22 3607 52036 45 2067390 40.00 40.00 39.50 39.80 0.80 2.05% 39.80 1 39.85 4 30.85
2012-05-23 3607 98001 73 3847742 39.80 39.80 39.00 39.45 0.35 -0.88% 39.00 69 39.60 18 30.58
2012-05-24 3607 132000 72 5121600 39.45 39.55 38.40 38.60 0.85 -2.15% 38.60 2 38.80 7 29.92
2012-05-25 3607 116250 78 4490699 39.50 39.50 38.35 38.65 0.05 0.13% 38.65 4 38.70 2 29.96
2012-05-28 3607 49000 37 1915800 39.40 39.40 38.65 39.20 0.55 1.42% 39.10 2 39.20 10 30.39
2012-05-29 3607 187000 136 7513950 39.50 40.60 39.40 40.60 1.40 3.57% 40.35 1 40.60 8 31.47
2012-05-30 3607 134000 88 5391750 40.60 40.60 39.80 40.60 0.00 0% 40.40 15 40.60 2 31.47
2012-05-31 3607 72000 57 2881800 40.30 40.50 39.40 40.50 0.10 -0.25% 40.30 1 40.60 12 31.40
2012-06-01 3607 131098 92 5210536 40.40 40.40 39.05 39.70 0.80 -1.98% 39.35 6 39.70 18 30.78
2012-06-04 3607 426001 268 15885692 37.25 38.35 36.95 37.00 2.70 -6.8% 37.00 27 37.25 4 28.68
2012-06-05 3607 248050 199 9384774 38.50 38.70 37.00 37.50 0.50 1.35% 37.50 5 37.70 3 29.07
2012-06-06 3607 189000 156 7139200 37.85 38.40 37.55 37.60 0.10 0.27% 37.60 9 37.80 4 29.15
2012-06-07 3607 249000 201 9457050 38.00 38.50 37.60 37.75 0.15 0.4% 37.75 2 38.00 1 29.26
2012-06-08 3607 117000 76 4438850 37.80 38.30 37.60 37.80 0.05 0.13% 37.80 6 37.85 9 29.30
2012-06-11 3607 116000 82 4445500 38.50 38.55 38.15 38.20 0.40 1.06% 38.20 4 38.45 5 29.61
2012-06-12 3607 117000 83 4456200 38.20 38.40 37.95 38.00 0.20 -0.52% 37.95 1 38.00 3 29.46
2012-06-13 3607 141000 106 5423700 38.20 38.90 38.20 38.45 0.45 1.18% 38.35 14 38.45 5 29.81
2012-06-14 3607 134133 94 5183266 38.45 38.85 38.40 38.75 0.30 0.78% 38.75 8 38.80 3 30.04
2012-06-15 3607 910870 465 34859991 38.95 40.20 36.85 36.85 1.90 -4.9% 36.80 4 36.85 740 28.57
2012-06-18 3607 1027020 527 38918822 39.20 39.20 36.90 37.90 1.05 2.85% 37.90 2 37.95 3 29.38
2012-06-19 3607 664543 480 26099140 38.35 40.00 38.00 40.00 2.10 5.54% 40.00 10 40.05 10 31.01
2012-06-20 3607 1490442 707 62686516 40.60 42.80 40.50 42.80 2.80 7% 42.80 1457 0.00 0 33.18
2012-06-21 3607 2693029 1445 121053018 43.95 45.70 43.35 45.70 2.90 6.78% 45.60 3 45.70 42 35.43
2012-06-22 3607 1859000 1233 86552350 45.10 48.00 44.70 47.60 1.90 4.16% 47.55 1 47.60 21 36.90
2012-06-25 3607 947199 635 44794501 47.90 48.20 46.10 47.00 0.60 -1.26% 47.00 59 47.20 1 36.43
2012-06-26 3607 1828121 1030 81986600 46.10 46.45 43.80 44.00 3.00 -6.38% 44.00 7 44.20 7 34.11
2012-06-27 3607 1252100 905 56986954 44.85 46.30 44.25 45.70 1.70 3.86% 45.70 16 45.80 3 35.43
2012-06-28 3607 675795 493 30882616 46.35 46.35 45.20 45.90 0.20 0.44% 45.80 2 45.90 2 35.58
2012-06-29 3607 559766 459 25750191 45.90 46.45 45.70 46.15 0.25 0.54% 45.95 6 46.15 6 35.78
2012-07-02 3607 948133 504 44797501 46.50 48.00 46.30 47.70 1.55 3.36% 47.40 6 47.70 40 36.98
2012-07-03 3607 874001 462 41524147 47.45 48.00 46.85 47.25 0.45 -0.94% 47.25 15 47.30 4 36.63
2012-07-04 3607 1417509 887 68280655 47.40 48.50 47.40 48.35 1.10 2.33% 48.30 46 48.40 13 37.48
2012-07-05 3607 2505368 1343 116685366 45.90 47.80 45.80 46.00 0.00 -4.86% 46.00 5 46.10 5 35.66
2012-07-06 3607 1914000 1067 89207750 46.00 47.50 45.70 46.00 0.00 0% 46.00 36 46.10 16 35.66
2012-07-09 3607 459101 325 21143215 46.40 46.65 45.50 45.50 0.50 -1.09% 45.50 19 45.75 4 35.27
2012-07-10 3607 458500 301 20675349 45.50 45.80 44.50 44.50 1.00 -2.2% 44.50 17 44.60 2 34.50
2012-07-11 3607 365500 270 16508000 44.50 45.90 44.20 44.80 0.30 0.67% 44.80 4 45.00 18 34.73
2012-07-12 3607 314511 209 14125090 44.85 45.30 44.70 44.80 0.00 0% 44.80 18 45.00 21 34.73
2012-07-13 3607 364001 221 16208244 44.80 45.00 44.00 44.65 0.15 -0.33% 44.40 13 44.80 4 34.61
2012-07-16 3607 327000 191 14674100 44.95 45.40 44.50 44.50 0.15 -0.34% 44.50 5 44.55 2 34.50
2012-07-17 3607 370050 203 16395180 44.50 44.80 43.50 44.20 0.30 -0.67% 44.20 17 44.50 17 34.26
2012-07-18 3607 349000 189 15402200 44.25 44.55 43.90 44.00 0.20 -0.45% 43.90 9 44.00 58 34.11
2012-07-19 3607 715000 325 31484050 44.30 44.35 43.65 44.20 0.20 0.45% 44.20 1 44.30 13 34.26
2012-07-20 3607 200000 122 8843000 44.20 44.50 44.10 44.10 0.10 -0.23% 44.05 16 44.10 3 34.19
2012-07-23 3607 440000 208 18955800 44.10 44.10 42.50 43.30 0.80 -1.81% 43.00 17 43.30 7 33.57
2012-07-24 3607 230001 120 9861943 43.30 43.30 42.30 43.00 0.30 -0.69% 43.00 5 43.15 3 33.33
2012-07-25 3607 514000 368 21693700 42.30 42.55 41.75 42.00 1.00 -2.33% 41.95 3 42.00 7 32.56
2012-07-26 3607 241000 170 10100100 42.05 42.20 41.65 41.65 0.35 -0.83% 41.65 5 41.95 2 32.29
2012-07-27 3607 647000 485 26913400 41.80 42.15 41.10 41.65 0.00 0% 41.20 1 41.65 13 32.29
2012-07-30 3607 250900 178 10457540 42.00 42.00 41.50 41.50 0.15 -0.36% 41.50 37 41.65 1 32.17
2012-07-31 3607 224000 133 9264400 41.50 41.50 41.20 41.30 0.20 -0.48% 41.30 2 41.40 7 32.02
2012-08-01 3607 616023 356 26586065 41.65 44.15 41.30 44.15 2.85 6.9% 44.15 196 0.00 0 34.22
2012-08-03 3607 496100 305 21913790 43.80 44.80 43.20 43.60 0.55 -1.25% 43.60 19 43.70 5 33.80
2012-08-06 3607 226000 155 9872400 44.60 44.60 43.30 43.35 0.25 -0.57% 43.35 10 43.50 7 33.60
2012-08-07 3607 260000 145 11298950 43.35 43.95 43.10 43.20 0.15 -0.35% 43.20 4 43.30 4 33.49
2012-08-08 3607 811002 497 36471790 44.00 45.90 43.60 45.05 1.85 4.28% 45.05 41 45.10 1 34.92
2012-08-09 3607 1586234 764 74301792 45.15 47.60 45.15 46.80 1.75 3.88% 46.80 7 46.90 4 36.28
2012-08-10 3607 1085357 545 51227564 46.80 47.80 46.80 47.10 0.30 0.64% 47.05 1 47.10 3 36.51
2012-08-13 3607 794000 423 37750350 47.20 48.20 46.20 47.55 0.45 0.96% 47.55 11 47.60 2 36.86
2012-08-14 3607 1500103 798 74611125 47.80 50.80 47.80 49.10 1.55 3.26% 49.10 1 49.15 1 38.06
2012-08-15 3607 1267734 678 63287950 48.90 50.80 48.70 49.55 0.45 0.92% 49.50 3 49.55 12 38.41
2012-08-16 3607 1766080 825 89539571 49.55 51.30 49.55 51.00 1.45 2.93% 50.90 1 51.00 15 39.53
2012-08-17 3607 888026 430 45402141 51.00 51.80 50.60 51.10 0.10 0.2% 51.10 1 51.20 5 39.61
2012-08-20 3607 2032530 992 108149631 51.90 54.50 51.90 53.00 1.90 3.72% 52.90 4 53.10 4 41.09
2012-08-21 3607 898599 521 47314588 53.00 53.70 51.50 52.40 0.60 -1.13% 52.30 8 52.40 7 40.62
2012-08-22 3607 466089 272 24489236 51.60 53.30 51.60 52.40 0.00 0% 52.40 6 52.50 7 40.62
2012-08-23 3607 578498 307 30361744 53.00 53.20 51.90 52.40 0.00 0% 52.40 20 52.50 1 40.62
2012-08-24 3607 494497 229 25942791 52.40 53.00 51.90 53.00 0.60 1.15% 52.80 5 53.00 17 41.09
2012-08-27 3607 1717044 811 93634457 53.50 55.30 53.50 53.90 0.90 1.7% 53.80 7 53.90 3 41.78
2012-08-28 3607 814116 364 43173124 55.00 55.00 52.30 52.90 1.00 -1.86% 52.90 8 53.20 1 41.01
2012-08-29 3607 1446000 807 79014500 53.00 55.80 52.90 54.50 1.60 3.02% 54.40 23 54.50 17 42.25
2012-08-30 3607 856000 509 46651700 54.50 55.50 53.70 54.50 0.00 0% 54.40 1 54.50 7 42.25
2012-08-31 3607 915500 436 49837450 53.80 54.90 53.80 54.30 0.20 -0.37% 54.30 49 54.50 2 37.19
2012-09-03 3607 847004 504 46156719 54.30 55.10 54.00 54.60 0.30 0.55% 54.40 12 54.60 2 37.40
2012-09-04 3607 679000 324 37184700 54.50 55.30 54.30 54.90 0.30 0.55% 54.80 10 54.90 5 37.60
2012-09-05 3607 998080 552 53986880 54.60 55.00 53.20 53.50 1.40 -2.55% 53.50 10 53.60 1 36.64
2012-09-06 3607 1311100 549 69748800 54.10 54.50 52.10 52.70 0.80 -1.5% 52.70 14 52.90 7 36.10
2012-09-07 3607 1888000 875 99719500 53.00 54.00 52.30 52.70 0.00 0% 52.70 110 52.80 7 36.10
2012-09-10 3607 949000 550 50103800 52.70 53.20 52.20 52.70 0.00 0% 52.60 4 52.70 38 36.10
2012-09-11 3607 1598000 1203 82428400 53.00 53.00 50.70 51.50 1.20 -2.28% 51.40 7 51.50 6 35.27
2012-09-12 3607 805200 438 42469800 51.70 53.50 51.70 53.00 1.50 2.91% 52.80 1 53.00 21 36.30
2012-09-13 3607 739018 388 39184754 53.00 54.00 52.20 53.00 0.00 0% 53.00 36 53.10 6 36.30
2012-09-14 3607 863048 449 46336358 53.60 54.50 53.00 53.30 0.30 0.57% 53.30 1 53.40 4 36.51
2012-09-17 3607 395358 201 21205652 53.50 54.10 53.30 53.70 0.40 0.75% 53.60 24 53.70 2 36.78
2012-09-18 3607 452015 194 24270796 53.20 54.00 53.20 53.60 0.10 -0.19% 53.50 39 53.60 3 36.71
2012-09-19 3607 852000 314 45280400 53.60 53.90 52.40 53.70 0.10 0.19% 53.70 12 53.80 17 36.78
2012-09-20 3607 640200 298 34466359 53.70 54.30 53.50 54.10 0.40 0.74% 54.10 5 54.20 23 37.05
2012-09-21 3607 535114 249 28974144 54.30 54.50 53.50 54.20 0.10 0.18% 54.00 1 54.20 29 37.12
2012-09-24 3607 762164 264 40913424 54.30 54.30 53.40 53.50 0.70 -1.29% 53.50 5 53.60 10 36.64
2012-09-25 3607 396060 161 21156986 53.50 53.90 53.00 53.40 0.10 -0.19% 53.30 3 53.40 5 36.58
2012-09-26 3607 369050 171 19689255 53.10 53.70 53.10 53.40 0.00 0% 53.40 13 53.50 39 36.58
2012-09-27 3607 574050 215 30687354 53.60 54.00 53.20 53.40 0.00 0% 53.30 7 53.40 1 36.58
2012-09-28 3607 453049 272 24530836 53.40 55.00 53.40 54.10 0.70 1.31% 54.00 1 54.10 12 37.05
2012-10-01 3607 574501 296 31284855 54.10 55.10 54.00 55.10 1.00 1.85% 55.00 18 55.10 8 37.74
2012-10-02 3607 2821297 1517 162167173 55.50 58.90 55.40 58.60 3.50 6.35% 58.60 1 58.70 10 40.14
2012-10-03 3607 1234080 696 71973300 58.50 58.80 57.50 58.00 0.60 -1.02% 58.00 12 58.10 2 39.73
2012-10-04 3607 894500 514 52257000 58.00 59.30 57.60 58.60 0.60 1.03% 58.60 2 58.70 11 40.14
2012-10-05 3607 1033380 525 61108820 58.90 59.80 58.30 59.00 0.40 0.68% 59.00 14 59.10 1 40.41
2012-10-08 3607 862080 390 50639648 59.00 59.20 58.00 58.10 0.90 -1.53% 58.10 4 58.30 1 39.79
2012-10-09 3607 886000 451 50791300 57.80 58.50 56.60 57.20 0.90 -1.55% 57.10 8 57.30 6 39.18
2012-10-11 3607 812000 443 46487100 57.20 58.00 56.80 57.20 0.00 0% 57.20 28 57.30 6 39.18
2012-10-12 3607 625000 323 35345800 57.80 57.80 55.80 56.80 0.40 -0.7% 56.50 6 56.80 29 38.90
2012-10-15 3607 380003 194 21542771 56.80 57.00 56.40 56.50 0.30 -0.53% 56.50 14 56.80 5 38.70
2012-10-16 3607 1047191 583 60764216 56.80 59.00 56.50 58.20 1.70 3.01% 58.20 26 58.30 14 39.86
2012-10-17 3607 746164 423 43729576 58.00 59.20 58.00 59.10 0.90 1.55% 59.00 3 59.10 1 40.48
2012-10-18 3607 583200 380 34331640 59.20 59.80 58.30 58.60 0.50 -0.85% 58.60 5 58.70 3 40.14
2012-10-19 3607 793080 379 45530127 58.00 58.50 56.50 57.20 1.40 -2.39% 57.20 5 57.40 3 39.18
2012-10-22 3607 595000 378 33696400 56.00 57.20 56.00 57.10 0.10 -0.17% 56.90 1 57.10 1 39.11
2012-10-23 3607 432000 252 24522500 57.10 57.20 56.50 56.50 0.60 -1.05% 56.50 33 56.60 7 38.70
2012-10-24 3607 639000 304 36071600 56.10 57.20 56.00 56.50 0.00 0% 56.50 95 56.60 2 38.70
2012-10-25 3607 1801001 1100 105286057 56.50 59.50 56.50 58.00 1.50 2.65% 58.00 6 58.10 28 39.73
2012-10-26 3607 1325858 655 75887319 58.10 58.90 55.10 57.50 0.50 -0.86% 56.30 1 57.50 12 39.38
2012-10-29 3607 779000 481 43673300 57.50 57.50 55.00 55.00 2.50 -4.35% 55.00 12 55.50 1 37.67
2012-10-30 3607 761016 415 41848275 55.00 56.00 54.50 55.00 0.00 0% 54.90 1 55.00 15 37.67
2012-10-31 3607 564016 385 31349281 55.30 56.50 54.80 55.40 0.40 0.73% 55.40 5 55.50 21 37.95
2012-11-01 3607 492100 253 27198768 55.40 55.60 54.90 55.20 0.20 -0.36% 55.00 6 55.20 6 37.81
2012-11-02 3607 745000 349 41646900 55.20 56.40 55.20 55.80 0.60 1.09% 55.80 126 55.90 13 36.71
2012-11-05 3607 216000 118 11966200 55.80 55.80 55.00 55.50 0.30 -0.54% 55.40 19 55.50 1 36.51
2012-11-06 3607 520090 268 29176075 55.50 57.50 55.00 57.00 1.50 2.7% 57.00 10 57.20 12 37.50
2012-11-07 3607 480000 212 27308300 57.00 57.40 56.20 57.00 0.00 0% 56.80 1 57.00 73 37.50
2012-11-08 3607 697090 345 38761567 57.00 57.00 55.00 55.70 1.30 -2.28% 55.60 6 55.70 1 36.64
2012-11-09 3607 379002 231 21214912 55.70 56.70 55.40 56.00 0.30 0.54% 56.00 11 56.20 8 36.84
2012-11-12 3607 144001 102 8053055 56.10 56.40 55.50 55.90 0.10 -0.18% 55.70 2 55.90 3 36.78
2012-11-13 3607 176010 115 9718155 55.90 55.90 55.00 55.50 0.40 -0.72% 55.30 25 55.50 3 36.51
2012-11-14 3607 256000 158 14119000 55.30 55.60 54.80 55.00 0.50 -0.9% 55.00 19 55.30 4 36.18
2012-11-15 3607 309360 181 16959148 55.00 55.20 54.50 54.50 0.50 -0.91% 54.50 4 54.70 1 35.86
2012-11-16 3607 348020 196 18685467 54.30 54.50 53.20 53.30 1.20 -2.2% 53.30 2 53.40 3 35.07
2012-11-19 3607 234600 145 12349500 53.30 53.30 52.30 53.00 0.30 -0.56% 52.60 13 53.00 22 34.87
2012-11-20 3607 203010 122 10726530 53.00 53.30 52.50 52.50 0.50 -0.94% 52.50 1 52.80 10 34.54
2012-11-21 3607 422500 226 22021799 52.50 53.00 51.00 51.40 1.10 -2.1% 51.40 3 51.60 3 33.82
2012-11-22 3607 254001 174 13096051 51.60 52.20 51.00 51.20 0.20 -0.39% 51.20 3 51.30 3 33.68
2012-11-23 3607 635695 429 33687552 51.40 54.00 51.40 53.60 2.40 4.69% 53.50 1 53.60 20 35.26
2012-11-26 3607 503000 283 27466800 53.90 55.40 53.90 54.50 0.90 1.68% 54.50 19 54.70 5 35.86
2012-11-27 3607 224002 161 12210308 54.70 54.80 54.00 54.50 0.00 0% 54.40 3 54.70 11 35.86
2012-11-28 3607 207001 124 11350855 54.50 55.20 54.50 55.00 0.50 0.92% 54.90 6 55.10 11 36.18
2012-11-29 3607 465000 217 25736500 55.10 55.80 54.70 55.10 0.10 0.18% 55.10 13 55.40 24 36.25
2012-11-30 3607 639000 320 35764600 55.40 56.50 55.10 56.30 1.20 2.18% 56.10 12 56.30 26 37.04
2012-12-03 3607 363000 210 20416700 56.60 56.80 55.50 55.50 0.80 -1.42% 55.40 5 55.50 4 36.51
2012-12-04 3607 412000 144 23006000 55.50 56.50 55.00 56.10 0.60 1.08% 56.10 58 56.20 6 36.91
2012-12-05 3607 941156 462 54243585 56.10 58.40 56.10 57.90 1.80 3.21% 57.90 10 58.00 8 38.09
2012-12-06 3607 710156 295 41239501 57.90 58.80 57.50 58.00 0.10 0.17% 57.90 2 58.00 6 38.16
2012-12-07 3607 389156 183 22601870 57.80 58.60 57.70 57.80 0.20 -0.34% 57.80 18 57.90 3 38.03
2012-12-10 3607 368100 183 21457300 57.80 58.90 57.80 58.00 0.20 0.35% 58.00 9 58.10 2 38.16
2012-12-11 3607 609000 249 35401900 58.50 58.80 57.50 57.90 0.10 -0.17% 57.90 9 58.00 11 38.09
2012-12-12 3607 950553 596 55999692 58.50 59.50 57.90 59.50 1.60 2.76% 59.30 3 59.50 15 39.14
2012-12-13 3607 1440080 706 88854712 60.00 62.50 60.00 61.40 1.90 3.19% 61.40 49 61.60 2 40.39
2012-12-14 3607 1720300 830 107532629 61.40 63.50 61.00 62.10 0.70 1.14% 62.00 5 62.10 6 40.86
2012-12-17 3607 345041 212 21402233 62.00 62.80 61.50 61.80 0.30 -0.48% 61.80 16 61.90 1 40.66
2012-12-18 3607 232101 169 14247601 62.10 62.10 60.60 61.40 0.40 -0.65% 61.40 2 61.50 6 40.39
2012-12-19 3607 401150 214 24405774 61.60 61.60 60.40 60.50 0.90 -1.47% 60.50 16 60.60 4 39.80
2012-12-20 3607 409001 190 24752060 60.50 61.10 59.90 60.00 0.50 -0.83% 59.90 3 60.00 17 39.47
2012-12-21 3607 446038 244 26421942 60.10 60.10 58.70 58.70 1.30 -2.17% 58.70 2 59.00 24 38.62
2012-12-22 3607 157002 84 9244016 58.70 59.20 58.40 58.80 0.10 0.17% 58.80 7 58.90 11 38.68
2012-12-24 3607 440100 214 26075030 58.80 59.70 58.80 59.30 0.50 0.85% 59.30 7 59.40 4 39.01
2012-12-25 3607 322000 152 19205100 60.00 60.00 59.00 59.80 0.50 0.84% 59.70 1 59.80 8 39.34
2012-12-26 3607 137000 89 8168600 59.80 59.80 59.30 59.30 0.50 -0.84% 59.20 3 59.50 8 39.01
2012-12-27 3607 154076 98 9166529 59.30 59.80 59.20 59.30 0.00 0% 59.30 4 59.60 8 39.01
2012-12-28 3607 362000 197 21282000 59.50 59.60 57.80 59.10 0.20 -0.34% 58.80 6 59.10 18 38.88