遠傳(4904)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　56.80
0
0%		56.80
0
0%		57.00
0.2
0.35%		56.90
-0.1
-0.18%		56.40
-0.5
-0.88%		 　56.40
0
0%		56.20
-0.2
-0.35%		54.50
-1.7
-3.02%		54.00
-0.5
-0.92%		54.70
0.7
1.3%		 　56.20
1.5
2.74%		54.90
-1.3
-2.31%		55.30
0.4
0.73%		 　　　　　　　　　　56.70
1.4
2.53%		57.00
0.3
0.53%		56.06
2 月56.60
-0.4
-0.7%		56.50
-0.1
-0.18%		57.00
0.5
0.88%		56.70
-0.3
-0.53%		 58.20
1.5
2.65%		57.20
-1
-1.72%		57.40
0.2
0.35%		57.30
-0.1
-0.17%		56.80
-0.5
-0.87%		 　56.30
-0.5
-0.88%		55.80
-0.5
-0.89%		58.10
2.3
4.12%		59.80
1.7
2.93%		57.80
-2
-3.34%		 　57.50
-0.3
-0.52%		57.40
-0.1
-0.17%		57.40
0
0%		58.00
0.6
1.05%		62.00
4
6.9%		 　　　61.70
-0.3
-0.48%		 58.05
3 月60.00
-1.7
-2.76%		60.50
0.5
0.83%		59.30
-1.2
-1.98%		 59.00
-0.3
-0.51%		58.50
-0.5
-0.85%		58.60
0.1
0.17%		59.80
1.2
2.05%		59.50
-0.3
-0.5%		 　58.70
-0.8
-1.34%		58.50
-0.2
-0.34%		59.50
1
1.71%		59.00
-0.5
-0.84%		58.30
-0.7
-1.19%		 　58.10
-0.2
-0.34%		57.30
-0.8
-1.38%		59.20
1.9
3.32%		60.60
1.4
2.36%		59.00
-1.6
-2.64%		 　59.60
0.6
1.02%		59.00
-0.6
-1.01%		59.50
0.5
0.85%		58.50
-1
-1.68%		60.50
2
3.42%		 59.16
4 月　60.60
0.1
0.17%		60.60
0
0%		 59.80
-0.8
-1.32%		58.80
-1
-1.67%		 　58.50
-0.3
-0.51%		60.00
1.5
2.56%		62.50
2.5
4.17%		62.00
-0.5
-0.8%		62.10
0.1
0.16%		 　62.40
0.3
0.48%		65.00
2.6
4.17%		64.90
-0.1
-0.15%		64.00
-0.9
-1.39%		63.40
-0.6
-0.94%		 　63.90
0.5
0.79%		65.90
2
3.13%		64.70
-1.2
-1.82%		63.60
-1.1
-1.7%		63.60
0
0%		 　63.50
-0.1
-0.16%		 62.4
5 月　64.60
1.1
1.73%		64.80
0.2
0.31%		64.90
0.1
0.15%		 　63.50
-1.4
-2.16%		64.70
1.2
1.89%		64.50
-0.2
-0.31%		64.60
0.1
0.16%		64.80
0.2
0.31%		 　67.00
2.2
3.4%		68.30
1.3
1.94%		68.50
0.2
0.29%		69.20
0.7
1.02%		68.10
-1.1
-1.59%		 　67.70
-0.4
-0.59%		67.70
0
0%		67.80
0.1
0.15%		69.10
1.3
1.92%		69.10
0
0%		 　69.50
0.4
0.58%		67.90
-1.6
-2.3%		65.30
-2.6
-3.83%		66.40
1.1
1.68%		66.76
6 月67.00
0.6
0.9%		 　67.90
0.9
1.34%		66.80
-1.1
-1.62%		66.00
-0.8
-1.2%		66.30
0.3
0.45%		66.40
0.1
0.15%		 　66.60
0.2
0.3%		66.70
0.1
0.15%		65.90
-0.8
-1.2%		64.30
-1.6
-2.43%		63.40
-0.9
-1.4%		 　66.00
2.6
4.1%		65.90
-0.1
-0.15%		64.80
-1.1
-1.67%		64.00
-0.8
-1.23%		64.80
0.8
1.25%		 　64.50
-0.3
-0.46%		65.40
0.9
1.4%		65.20
-0.2
-0.31%		64.60
-0.6
-0.92%		64.70
0.1
0.15%		 65.65
7 月　65.20
0.5
0.77%		65.50
0.3
0.46%		65.20
-0.3
-0.46%		66.10
0.9
1.38%		66.20
0.1
0.15%		 　67.00
0.8
1.21%		68.80
1.8
2.69%		72.10
3.3
4.8%		70.50
-1.6
-2.22%		71.50
1
1.42%		 　71.00
-0.5
-0.7%		70.40
-0.6
-0.85%		71.10
0.7
0.99%		71.20
0.1
0.14%		71.00
-0.2
-0.28%		 　70.80
-0.2
-0.28%		66.50
-4.3
-6.07%		66.40
-0.1
-0.15%		66.90
0.5
0.75%		69.90
3
4.48%		 　70.70
0.8
1.14%		75.60
4.9
6.93%		69.2
8 月74.00
-1.6
-2.12%		 74.60
0.6
0.81%		 　73.60
-1
-1.34%		71.70
-1.9
-2.58%		72.40
0.7
0.98%		71.70
-0.7
-0.97%		71.70
0
0%		 　70.30
-1.4
-1.95%		72.20
1.9
2.7%		72.80
0.6
0.83%		72.70
-0.1
-0.14%		73.50
0.8
1.1%		 　73.30
-0.2
-0.27%		75.20
1.9
2.59%		75.20
0
0%		74.90
-0.3
-0.4%		75.10
0.2
0.27%		 　74.90
-0.2
-0.27%		73.90
-1
-1.34%		73.60
-0.3
-0.41%		73.60
0
0%		73.80
0.2
0.27%		73.39
9 月 　73.50
-0.3
-0.41%		73.50
0
0%		72.10
-1.4
-1.9%		72.40
0.3
0.42%		71.50
-0.9
-1.24%		 　71.30
-0.2
-0.28%		73.20
1.9
2.66%		74.30
1.1
1.5%		73.50
-0.8
-1.08%		73.50
0
0%		 　71.30
-2.2
-2.99%		71.00
-0.3
-0.42%		72.00
1
1.41%		71.60
-0.4
-0.56%		72.00
0.4
0.56%		 　71.80
-0.2
-0.28%		72.00
0.2
0.28%		71.50
-0.5
-0.69%		71.90
0.4
0.56%		72.50
0.6
0.83%		 72.2
10 月71.70
-0.8
-1.1%		72.00
0.3
0.42%		71.90
-0.1
-0.14%		72.00
0.1
0.14%		72.00
0
0%		 　71.90
-0.1
-0.14%		74.30
2.4
3.34%		 74.80
0.5
0.67%		74.20
-0.6
-0.8%		 　72.80
-1.4
-1.89%		72.40
-0.4
-0.55%		71.40
-1
-1.38%		70.90
-0.5
-0.7%		68.70
-2.2
-3.1%		 　69.20
0.5
0.73%		69.00
-0.2
-0.29%		69.00
0
0%		69.30
0.3
0.43%		68.20
-1.1
-1.59%		 　68.70
0.5
0.73%		68.20
-0.5
-0.73%		67.40
-0.8
-1.17%		71.01
11 月67.40
0
0%		67.50
0.1
0.15%		 　67.60
0.1
0.15%		67.80
0.2
0.3%		67.10
-0.7
-1.03%		66.80
-0.3
-0.45%		66.30
-0.5
-0.75%		 　66.70
0.4
0.6%		69.00
2.3
3.45%		70.00
1
1.45%		70.00
0
0%		69.50
-0.5
-0.71%		 　69.80
0.3
0.43%		70.40
0.6
0.86%		69.80
-0.6
-0.85%		69.00
-0.8
-1.15%		70.00
1
1.45%		 　69.60
-0.4
-0.57%		70.00
0.4
0.57%		71.00
1
1.43%		72.00
1
1.41%		72.80
0.8
1.11%		 69.09
12 月　　71.50
-1.3
-1.79%		71.50
0
0%		72.00
0.5
0.7%		71.50
-0.5
-0.69%		72.00
0.5
0.7%		 　73.50
1.5
2.08%		74.60
1.1
1.5%		74.90
0.3
0.4%		74.00
-0.9
-1.2%		73.80
-0.2
-0.27%		 　73.40
-0.4
-0.54%		73.50
0.1
0.14%		73.70
0.2
0.27%		72.50
-1.2
-1.63%		71.00
-1.5
-2.07%		70.90
-0.1
-0.14%		 71.50
0.6
0.85%		72.50
1
1.4%		73.40
0.9
1.24%		72.00
-1.4
-1.91%		74.10
2.1
2.92%		　　　72.76

說明:最高漲幅:6.93%最低跌幅:-6.07% 最高價:75.60最低價:54.00平均價:66.55,灰色底表示週末,漲141天(125.9)元,跌149天(-109.2)元,平盤19天
7%=2,5%=1,4%=6,3%=20,2%=13,1%=60,0%=58,-0%=1,-1%=1,-2%=10,-3%=27,-4%=44,-5%=66,

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 4904 3274471 868 186157496 56.20 57.00 56.20 56.80 0.10 0% 56.80 5 56.90 18 21.27
2012-01-03 4904 3094830 1635 175806640 56.80 57.30 56.60 56.80 0.00 0% 56.70 17 56.80 757 21.27
2012-01-04 4904 6288047 2046 357354979 57.20 57.20 56.50 57.00 0.20 0.35% 56.90 125 57.00 220 21.35
2012-01-05 4904 9979574 2904 564640418 58.50 58.50 56.00 56.90 0.10 -0.18% 56.70 2 56.90 55 21.31
2012-01-06 4904 6779805 1926 382059847 56.20 56.70 56.00 56.40 0.50 -0.88% 56.30 181 56.40 171 21.12
2012-01-09 4904 8016879 2196 451230797 56.60 56.60 55.90 56.40 0.00 0% 56.30 1 56.40 390 21.12
2012-01-10 4904 10143064 2881 569443406 56.30 56.40 55.90 56.20 0.20 -0.35% 56.10 10 56.20 209 21.05
2012-01-11 4904 18237208 5939 997126840 54.80 55.40 54.40 54.50 1.70 -3.02% 54.50 779 54.70 308 20.41
2012-01-12 4904 14878543 4510 802118274 54.10 54.50 53.30 54.00 0.50 -0.92% 53.90 547 54.00 503 20.22
2012-01-13 4904 11128057 3795 608007935 54.40 55.40 53.90 54.70 0.70 1.3% 54.70 19 54.80 48 20.49
2012-01-16 4904 7333150 3156 408505500 55.50 56.30 54.80 56.20 1.50 2.74% 56.10 1 56.20 30 21.05
2012-01-17 4904 9994664 3797 552591446 56.00 56.00 54.60 54.90 1.30 -2.31% 54.80 57 54.90 386 20.56
2012-01-18 4904 15468334 4143 849310998 55.00 55.50 53.00 55.30 0.40 0.73% 55.00 14 55.40 117 20.71
2012-01-30 4904 18371756 5865 1045750359 56.00 58.60 55.30 56.70 1.40 2.53% 56.50 1 56.70 358 21.24
2012-01-31 4904 13052131 3388 735955029 56.70 57.00 55.90 57.00 0.30 0.53% 56.80 1 57.00 161 21.35
2012-02-01 4904 7645918 3078 433983153 57.40 57.40 56.30 56.60 0.40 -0.7% 56.60 61 56.70 1195 21.20
2012-02-02 4904 8699368 3154 489829646 56.20 56.50 56.00 56.50 0.10 -0.18% 56.40 2 56.50 110 21.16
2012-02-03 4904 7392189 2478 419160223 57.00 57.00 56.00 57.00 0.50 0.88% 56.90 20 57.00 280 21.35
2012-02-04 4904 3224656 1327 183463627 57.00 57.10 56.60 56.70 0.30 -0.53% 56.70 18 56.80 551 21.24
2012-02-06 4904 5462785 2571 314740130 56.70 58.80 56.30 58.20 1.50 2.65% 58.10 2 58.20 273 21.80
2012-02-07 4904 7968850 2040 456693470 57.60 58.00 56.80 57.20 1.00 -1.72% 57.20 12 57.30 40 21.42
2012-02-08 4904 3409779 1276 195571965 57.10 57.80 57.10 57.40 0.20 0.35% 57.40 6 57.50 288 21.50
2012-02-09 4904 7411801 2403 423194357 56.80 57.40 56.80 57.30 0.10 -0.17% 57.20 94 57.30 68 21.46
2012-02-10 4904 10551957 3392 599608849 57.30 57.40 56.50 56.80 0.50 -0.87% 56.80 109 56.90 199 21.27
2012-02-13 4904 6772631 1789 381150171 56.50 56.70 55.80 56.30 0.50 -0.88% 56.20 96 56.30 16 21.09
2012-02-14 4904 5737073 2674 322891461 56.10 56.90 55.80 55.80 0.50 -0.89% 55.80 36 56.00 120 20.90
2012-02-15 4904 9699670 3732 552400324 56.50 58.10 55.90 58.10 2.30 4.12% 58.00 43 58.10 112 21.76
2012-02-16 4904 11912399 3375 695798132 58.00 59.90 57.60 59.80 1.70 2.93% 59.80 26 59.90 219 22.40
2012-02-17 4904 13371970 5328 789018042 60.10 61.40 57.50 57.80 2.00 -3.34% 57.70 25 57.80 99 21.65
2012-02-20 4904 7083340 2704 407119045 57.90 58.10 57.10 57.50 0.30 -0.52% 57.40 27 57.50 446 21.54
2012-02-21 4904 4474215 1517 256561034 58.30 58.30 57.00 57.40 0.10 -0.17% 57.40 79 57.50 1883 21.50
2012-02-22 4904 8750184 2480 501618294 57.20 57.90 57.00 57.40 0.00 0% 57.30 33 57.40 1055 21.50
2012-02-23 4904 9916791 2691 572845091 57.40 59.00 57.30 58.00 0.60 1.05% 58.00 184 58.10 19 21.72
2012-02-24 4904 30043367 6188 1828446625 58.20 62.00 58.00 62.00 4.00 6.9% 62.00 1307 0.00 0 23.22
2012-02-29 4904 18403240 6291 1141469965 62.80 63.40 61.10 61.70 0.30 -0.48% 61.60 18 61.70 352 23.11
2012-03-01 4904 12095526 4188 730717919 61.70 61.70 59.80 60.00 1.70 -2.76% 60.00 224 60.10 3 22.47
2012-03-02 4904 15028367 4140 896667067 60.00 60.50 59.20 60.50 0.50 0.83% 60.40 5 60.50 492 22.66
2012-03-03 4904 5951391 3074 354389707 60.10 60.40 59.30 59.30 1.20 -1.98% 59.30 170 59.40 2 22.21
2012-03-05 4904 8020860 2469 473994463 59.30 59.90 58.90 59.00 0.30 -0.51% 58.90 112 59.00 633 22.10
2012-03-06 4904 6647993 3213 389981287 59.50 59.50 58.30 58.50 0.50 -0.85% 58.40 56 58.50 428 21.91
2012-03-07 4904 8847077 3104 517816771 58.40 59.00 58.30 58.60 0.10 0.17% 58.60 23 58.70 20 21.95
2012-03-08 4904 16072553 4862 948189078 59.10 60.00 58.50 59.80 1.20 2.05% 59.80 2 59.90 39 22.40
2012-03-09 4904 9269143 2797 552754403 60.40 60.40 59.30 59.50 0.30 -0.5% 59.40 85 59.50 1826 22.28
2012-03-12 4904 3517560 1696 207301694 59.50 59.50 58.60 58.70 0.80 -1.34% 58.70 35 58.80 6 21.99
2012-03-13 4904 3754750 1939 219788117 59.40 59.50 58.10 58.50 0.20 -0.34% 58.40 71 58.50 726 21.43
2012-03-14 4904 10106428 4028 596881060 59.40 59.50 58.80 59.50 1.00 1.71% 59.50 10 59.60 79 21.79
2012-03-15 4904 3818490 1732 225085848 59.10 59.70 58.70 59.00 0.50 -0.84% 58.90 47 59.00 171 21.61
2012-03-16 4904 9583630 3152 561313773 59.00 59.40 58.30 58.30 0.70 -1.19% 58.30 111 58.70 1 21.36
2012-03-19 4904 5477720 2735 320081142 59.00 59.00 58.10 58.10 0.20 -0.34% 58.10 26 58.30 188 21.28
2012-03-20 4904 6811092 2824 392716385 58.10 58.40 57.30 57.30 0.80 -1.38% 57.30 113 57.40 11 20.99
2012-03-21 4904 9448308 4243 556373530 58.30 59.50 57.60 59.20 1.90 3.32% 59.20 29 59.30 21 21.68
2012-03-22 4904 14698109 5364 880868973 59.60 60.60 59.20 60.60 1.40 2.36% 60.50 27 60.60 48 22.20
2012-03-23 4904 7467740 3126 440332760 60.00 60.00 58.50 59.00 1.60 -2.64% 58.90 2 59.00 388 21.61
2012-03-26 4904 4983796 2529 294268938 59.00 60.00 58.30 59.60 0.60 1.02% 59.60 54 59.70 3 21.83
2012-03-27 4904 4079924 1552 241610316 59.90 59.90 58.90 59.00 0.60 -1.01% 58.90 128 59.00 277 21.61
2012-03-28 4904 4412913 1865 262495720 59.50 59.70 59.20 59.50 0.50 0.85% 59.40 288 59.50 203 21.79
2012-03-29 4904 6332032 2783 371460867 59.00 59.40 58.30 58.50 1.00 -1.68% 58.50 372 58.80 2 21.43
2012-03-30 4904 6275778 2811 375513232 58.70 60.50 58.20 60.50 2.00 3.42% 60.40 3 60.50 156 22.16
2012-04-02 4904 2259850 1321 135761249 59.60 60.60 59.30 60.60 0.10 0.17% 60.40 94 60.60 140 22.20
2012-04-03 4904 6185740 2929 376910066 60.80 61.50 60.10 60.60 0.00 0% 60.60 144 60.80 1 22.20
2012-04-05 4904 3948954 1934 237312627 59.90 60.60 59.70 59.80 0.80 -1.32% 59.80 150 60.00 1 21.90
2012-04-06 4904 4593985 2492 270423073 59.90 59.90 58.40 58.80 1.00 -1.67% 58.80 12 58.90 12 21.54
2012-04-09 4904 2098026 1308 122982026 57.80 59.10 57.70 58.50 0.30 -0.51% 58.50 359 58.60 18 21.43
2012-04-10 4904 6723446 2592 401517115 59.00 60.30 58.90 60.00 1.50 2.56% 60.00 41 60.10 11 21.98
2012-04-11 4904 12387983 4646 765277917 59.90 62.60 59.90 62.50 2.50 4.17% 62.40 6 62.50 167 22.89
2012-04-12 4904 6641510 3290 411014813 62.40 62.40 61.10 62.00 0.50 -0.8% 62.00 353 62.10 95 22.71
2012-04-13 4904 5182453 2411 321729090 62.30 62.30 62.00 62.10 0.10 0.16% 62.10 126 62.20 57 22.75
2012-04-16 4904 5170399 2414 320847210 61.90 62.50 61.30 62.40 0.30 0.48% 62.30 56 62.40 4 22.86
2012-04-17 4904 12672538 4578 812414140 62.70 66.30 62.00 65.00 2.60 4.17% 64.90 61 65.00 132 23.81
2012-04-18 4904 7182162 3245 475276467 65.30 67.40 64.70 64.90 0.10 -0.15% 64.90 42 65.00 211 23.77
2012-04-19 4904 7012704 2210 450248234 64.70 65.10 63.70 64.00 0.90 -1.39% 63.90 11 64.00 357 23.44
2012-04-20 4904 3757126 1746 239405463 63.90 64.80 63.00 63.40 0.60 -0.94% 63.40 29 63.50 71 23.22
2012-04-23 4904 5850935 2671 371043333 63.00 64.40 62.60 63.90 0.50 0.79% 63.80 20 63.90 35 23.41
2012-04-24 4904 10908551 4263 725072979 63.90 68.30 63.90 65.90 2.00 3.13% 65.70 3 65.90 69 24.14
2012-04-25 4904 3629056 1594 235839722 65.90 65.90 64.70 64.70 1.20 -1.82% 64.70 81 64.90 5 23.70
2012-04-26 4904 3979096 1981 255630260 64.60 65.50 63.60 63.60 1.10 -1.7% 63.60 29 63.80 53 23.30
2012-04-27 4904 138891924 2848 2147483647 63.20 64.90 63.00 63.60 0.00 0% 63.50 78 63.60 1254 23.30
2012-04-30 4904 10067902 3207 639327662 64.50 64.60 62.70 63.50 0.10 -0.16% 63.50 161 63.60 106 23.26
2012-05-02 4904 8013943 3561 516378120 64.00 64.90 63.90 64.60 1.10 1.73% 64.60 92 64.70 1 23.66
2012-05-03 4904 7916413 2210 516228811 65.00 66.10 64.80 64.80 0.20 0.31% 64.70 88 64.80 5 22.58
2012-05-04 4904 4072885 1501 264054725 64.80 65.00 64.30 64.90 0.10 0.15% 64.80 192 64.90 438 22.61
2012-05-07 4904 6294508 3505 401229861 64.30 64.70 63.10 63.50 1.40 -2.16% 63.50 7 63.60 57 22.13
2012-05-08 4904 11535506 3377 740560776 63.50 64.70 63.00 64.70 1.20 1.89% 64.30 5 64.70 29 22.54
2012-05-09 4904 4882178 2388 313018201 64.20 64.60 63.60 64.50 0.20 -0.31% 64.50 45 64.60 164 22.47
2012-05-10 4904 5316398 1660 341284487 64.50 64.60 63.80 64.60 0.10 0.16% 64.60 178 64.70 159 22.51
2012-05-11 4904 5788313 2363 368668885 64.10 64.80 63.00 64.80 0.20 0.31% 64.60 10 64.80 83 22.58
2012-05-14 4904 10408807 4214 692060898 64.90 67.70 64.90 67.00 2.20 3.4% 66.80 53 67.00 259 23.34
2012-05-15 4904 6825640 3254 461500234 67.50 68.30 66.40 68.30 1.30 1.94% 68.20 8 68.30 159 23.80
2012-05-16 4904 9326577 3664 636683297 68.30 69.20 67.40 68.50 0.20 0.29% 68.50 132 68.70 2 23.87
2012-05-17 4904 8882846 2735 617083198 68.90 70.20 68.70 69.20 0.70 1.02% 69.10 5 69.20 291 24.11
2012-05-18 4904 4204285 2690 286617480 68.50 69.10 67.30 68.10 1.10 -1.59% 68.10 41 68.20 1 23.73
2012-05-21 4904 2931866 1516 199098417 68.10 68.30 67.50 67.70 0.40 -0.59% 67.70 92 68.00 684 23.59
2012-05-22 4904 2485881 1569 167866486 67.70 68.00 67.20 67.70 0.00 0% 67.50 2 67.70 87 23.59
2012-05-23 4904 3984734 2306 267062937 66.50 67.80 66.00 67.80 0.10 0.15% 67.70 36 67.80 2 23.62
2012-05-24 4904 3663018 1833 252272933 67.90 69.40 67.80 69.10 1.30 1.92% 69.10 16 69.20 97 24.08
2012-05-25 4904 2469167 1497 170578033 69.00 69.40 68.60 69.10 0.00 0% 69.00 959 69.10 289 24.08
2012-05-28 4904 2540344 1207 176587298 69.00 69.80 68.90 69.50 0.40 0.58% 69.50 1370 69.60 23 24.22
2012-05-29 4904 6552327 2584 448937036 69.20 69.20 67.50 67.90 1.60 -2.3% 67.80 12 67.90 37 23.66
2012-05-30 4904 14956976 5933 975135918 66.60 66.60 64.30 65.30 2.60 -3.83% 65.20 1 65.30 34 22.75
2012-05-31 4904 10496136 4285 689190876 64.40 67.00 64.10 66.40 1.10 1.68% 66.40 62 66.50 15 23.14
2012-06-01 4904 4571348 2680 306316016 65.60 67.80 65.60 67.00 0.60 0.9% 67.00 196 67.20 1 23.34
2012-06-04 4904 5276545 2669 358760883 66.30 68.90 66.30 67.90 0.90 1.34% 67.80 109 68.00 4 23.66
2012-06-05 4904 3137298 2006 210665732 68.20 68.20 66.70 66.80 1.10 -1.62% 66.80 98 66.90 7 23.28
2012-06-06 4904 4623719 2200 305803173 66.00 67.10 65.30 66.00 0.80 -1.2% 65.90 28 66.00 19 23.00
2012-06-07 4904 4049614 2365 266311004 66.20 66.50 65.10 66.30 0.30 0.45% 66.10 91 66.30 158 23.10
2012-06-08 4904 2309775 1380 153058944 67.00 67.00 65.70 66.40 0.10 0.15% 66.30 20 66.40 44 23.14
2012-06-11 4904 2526855 1242 168331198 67.20 67.20 65.60 66.60 0.20 0.3% 66.40 19 66.60 117 23.21
2012-06-12 4904 2549000 1449 169692700 67.00 67.00 66.20 66.70 0.10 0.15% 66.40 7 66.70 12 23.24
2012-06-13 4904 4351686 2411 287083547 66.00 66.40 65.60 65.90 0.80 -1.2% 65.90 34 66.00 5 22.96
2012-06-14 4904 6952893 3316 451163030 65.30 66.20 64.00 64.30 1.60 -2.43% 64.30 5 64.40 33 22.40
2012-06-15 4904 19706547 4265 1259049282 64.00 65.10 63.40 63.40 0.90 -1.4% 63.40 992 63.90 1 22.09
2012-06-18 4904 5492607 2467 357182872 64.50 66.00 64.30 66.00 2.60 4.1% 65.90 1 66.00 249 23.00
2012-06-19 4904 2080477 1286 136626686 65.80 65.90 65.20 65.90 0.10 -0.15% 65.70 3 65.90 306 22.96
2012-06-20 4904 87837808 3504 2147483647 65.00 65.40 64.30 64.80 1.10 -1.67% 64.80 8 64.90 341 22.58
2012-06-21 4904 6532181 2688 422287965 64.80 65.10 64.00 64.00 0.80 -1.23% 64.00 214 64.20 949 22.30
2012-06-22 4904 7858905 2582 504601525 64.60 64.90 64.10 64.80 0.80 1.25% 64.70 124 64.80 7 22.58
2012-06-25 4904 7949860 2523 512356700 65.00 65.00 63.80 64.50 0.30 -0.46% 64.50 198 64.60 1 22.47
2012-06-26 4904 9233307 3422 607567181 65.00 66.20 64.70 65.40 0.90 1.4% 65.40 25 65.70 8 22.79
2012-06-27 4904 5986184 2280 393306549 66.30 66.40 65.20 65.20 0.20 -0.31% 65.20 60 65.30 2 22.72
2012-06-28 4904 4930312 2416 320851738 65.80 65.90 64.60 64.60 0.60 -0.92% 64.60 137 64.70 40 22.51
2012-06-29 4904 6117952 2260 394483884 64.10 64.80 64.10 64.70 0.10 0.15% 64.70 365 64.80 279 22.54
2012-07-02 4904 3433223 1753 223314412 65.50 65.50 64.80 65.20 0.50 0.77% 65.10 5 65.20 6 22.72
2012-07-03 4904 6549515 2682 429324029 65.50 66.00 65.10 65.50 0.30 0.46% 65.40 420 65.50 449 22.82
2012-07-04 4904 8541418 2450 559977077 66.00 66.10 65.20 65.20 0.30 -0.46% 65.20 58 65.30 1 22.72
2012-07-05 4904 4864422 2039 321435791 65.30 66.60 65.30 66.10 0.90 1.38% 66.00 602 66.10 267 23.03
2012-07-06 4904 5983264 1355 395733747 66.50 66.60 65.90 66.20 0.10 0.15% 66.10 556 66.20 63 23.07
2012-07-09 4904 2846112 1353 189663504 66.00 67.00 66.00 67.00 0.80 1.21% 66.90 2 67.00 82 23.34
2012-07-10 4904 7505999 2582 510051678 67.10 68.80 67.00 68.80 1.80 2.69% 68.70 1 68.80 135 23.97
2012-07-11 4904 7014379 3416 495497539 68.90 72.20 68.80 72.10 3.30 4.8% 72.00 1 72.10 16 25.12
2012-07-12 4904 7651491 3216 539546908 71.80 71.80 69.80 70.50 1.60 -2.22% 70.50 42 70.70 8 24.56
2012-07-13 4904 8438860 2941 607440639 70.00 73.10 70.00 71.50 1.00 1.42% 71.40 17 71.50 187 24.91
2012-07-16 4904 1745828 1078 124181117 72.30 72.40 70.50 71.00 0.50 -0.7% 70.80 2 71.00 36 24.74
2012-07-17 4904 3584756 1762 253474116 71.10 71.80 69.80 70.40 0.60 -0.85% 70.20 1 70.40 48 24.53
2012-07-18 4904 4762681 1990 338547113 71.20 71.20 70.60 71.10 0.70 0.99% 71.10 32 71.20 575 24.77
2012-07-19 4904 4423087 2192 314327877 71.30 71.30 70.50 71.20 0.10 0.14% 71.10 2 71.20 388 24.81
2012-07-20 4904 4930050 1512 349509150 71.60 71.60 70.40 71.00 0.20 -0.28% 71.00 106 71.10 167 24.74
2012-07-23 4904 7982998 2817 563024753 71.50 71.50 70.00 70.80 0.20 -0.28% 70.70 38 70.80 296 24.67
2012-07-24 4904 5935291 2194 396402976 67.70 67.70 66.10 66.50 0.00 -6.07% 66.50 228 66.80 201 23.17
2012-07-25 4904 4245552 2252 282523426 66.20 67.00 65.80 66.40 0.10 -0.15% 66.30 1 66.40 111 23.14
2012-07-26 4904 12914150 4669 877491606 67.00 69.30 66.60 66.90 0.50 0.75% 66.90 1 67.00 93 23.31
2012-07-27 4904 12131607 6038 836739521 67.80 70.00 67.80 69.90 3.00 4.48% 69.40 61 69.90 40 24.36
2012-07-30 4904 5886502 2743 415410536 70.00 71.20 69.60 70.70 0.80 1.14% 70.20 18 70.70 10 24.63
2012-07-31 4904 14383022 4125 1052965544 71.50 75.60 71.50 75.60 4.90 6.93% 75.40 7 75.60 557 26.34
2012-08-01 4904 6469800 3231 474516300 74.10 74.20 72.00 74.00 1.60 -2.12% 73.90 17 74.00 57 25.78
2012-08-03 4904 6030271 2644 448809907 74.40 74.80 73.30 74.60 0.60 0.81% 74.50 12 74.60 4 24.30
2012-08-06 4904 5952438 3177 442103973 74.60 74.90 73.40 73.60 1.00 -1.34% 73.60 123 73.70 12 23.97
2012-08-07 4904 6445008 3118 463632373 72.60 73.50 70.90 71.70 1.90 -2.58% 71.60 59 71.70 5 23.36
2012-08-08 4904 11727404 4740 853285388 72.90 73.70 71.70 72.40 0.70 0.98% 72.30 10 72.40 84 23.58
2012-08-09 4904 6443367 2840 465626824 72.70 73.50 71.70 71.70 0.70 -0.97% 71.70 57 71.90 1 23.36
2012-08-10 4904 4218197 2073 302753484 71.80 72.40 71.40 71.70 0.00 0% 71.60 1 71.70 127 23.36
2012-08-13 4904 5510249 2985 388118472 71.90 72.00 70.00 70.30 1.40 -1.95% 70.20 90 70.30 437 22.90
2012-08-14 4904 7334202 3327 525776875 70.10 72.40 70.00 72.20 1.90 2.7% 72.00 33 72.20 34 23.52
2012-08-15 4904 7651121 2843 555371068 72.20 73.40 72.10 72.80 0.60 0.83% 72.70 4 72.80 11 23.71
2012-08-16 4904 6891557 2191 503249902 73.20 73.50 72.70 72.70 0.10 -0.14% 72.70 68 72.80 51 23.68
2012-08-17 4904 6660242 2684 488546857 73.00 74.00 72.60 73.50 0.80 1.1% 73.50 347 73.60 6 23.94
2012-08-20 4904 2931573 1563 215503767 73.90 73.90 73.20 73.30 0.20 -0.27% 73.30 56 73.50 57 23.88
2012-08-21 4904 6093718 3046 455017750 73.70 75.50 73.70 75.20 1.90 2.59% 75.00 1 75.20 36 24.50
2012-08-22 4904 2763331 1703 207080725 75.00 75.30 74.50 75.20 0.00 0% 75.10 5 75.20 175 24.50
2012-08-23 4904 2339745 1412 174638591 75.20 75.20 73.90 74.90 0.30 -0.4% 74.90 90 75.00 199 24.40
2012-08-24 4904 3105001 1412 232617272 75.00 75.20 74.50 75.10 0.20 0.27% 75.00 10 75.10 21 24.46
2012-08-27 4904 1848049 1112 137516363 74.10 75.00 74.00 74.90 0.20 -0.27% 74.70 21 74.90 45 24.40
2012-08-28 4904 4247493 1812 312791843 74.00 74.10 73.10 73.90 1.00 -1.34% 73.90 78 74.00 91 24.07
2012-08-29 4904 3973688 1502 293975471 74.50 74.80 73.60 73.60 0.30 -0.41% 73.60 29 73.80 92 23.97
2012-08-30 4904 5167967 2034 381740970 73.40 74.50 73.40 73.60 0.00 0% 73.60 160 73.70 29 23.97
2012-08-31 4904 1627466 635 120418615 73.70 74.50 73.70 73.80 0.20 0.27% 73.80 5 74.00 1063 24.04
2012-09-03 4904 1736611 1257 128009214 73.90 74.10 73.40 73.50 0.30 -0.41% 73.40 35 73.50 56 23.94
2012-09-04 4904 2991582 1446 219852476 74.00 74.00 73.20 73.50 0.00 0% 73.40 22 73.50 163 23.94
2012-09-05 4904 3951942 2510 284742093 73.40 73.40 71.10 72.10 1.40 -1.9% 72.10 31 72.20 1 23.49
2012-09-06 4904 2587389 1624 185965744 72.90 72.90 71.30 72.40 0.30 0.42% 72.10 13 72.40 169 23.58
2012-09-07 4904 3307396 1471 239032165 73.40 73.40 71.50 71.50 0.90 -1.24% 71.50 90 71.70 1 23.29
2012-09-10 4904 5632184 3292 399439892 71.10 71.50 70.50 71.30 0.20 -0.28% 71.20 8 71.30 94 23.22
2012-09-11 4904 2732321 1767 198335290 72.20 73.20 71.30 73.20 1.90 2.66% 73.00 8 73.20 56 23.84
2012-09-12 4904 8026639 3806 596098271 74.80 75.20 73.10 74.30 1.10 1.5% 73.90 6 74.30 113 24.20
2012-09-13 4904 3183544 1827 234393680 74.20 74.30 73.30 73.50 0.80 -1.08% 73.40 30 73.50 747 23.94
2012-09-14 4904 6143694 2718 449642886 73.90 74.10 72.80 73.50 0.00 0% 73.40 37 73.50 249 23.94
2012-09-17 4904 12298743 6067 881714041 72.70 72.70 70.90 71.30 2.20 -2.99% 71.20 32 71.30 43 23.22
2012-09-18 4904 7647635 3464 544855426 71.30 71.80 71.00 71.00 0.30 -0.42% 71.00 77 71.20 3 23.13
2012-09-19 4904 7872874 3131 565672168 71.00 72.00 70.90 72.00 1.00 1.41% 71.90 86 72.00 326 23.45
2012-09-20 4904 4176266 2132 298964152 72.00 72.00 71.40 71.60 0.40 -0.56% 71.50 442 71.60 10 23.32
2012-09-21 4904 4586852 2589 329320144 72.30 72.30 71.50 72.00 0.40 0.56% 71.90 97 72.00 2366 23.45
2012-09-24 4904 2416780 1690 172708600 72.00 72.00 71.00 71.80 0.20 -0.28% 71.70 6 71.80 66 23.39
2012-09-25 4904 3946490 2264 283941180 71.10 72.40 71.10 72.00 0.20 0.28% 71.90 8 72.00 642 23.45
2012-09-26 4904 3479412 2059 248719978 72.00 72.20 71.00 71.50 0.50 -0.69% 71.40 63 71.50 380 23.29
2012-09-27 4904 5416374 2629 389276638 71.30 72.10 71.20 71.90 0.40 0.56% 71.80 400 71.90 4 23.42
2012-09-28 4904 4441018 2100 319363691 71.50 72.50 71.20 72.50 0.60 0.83% 72.10 85 72.50 30 23.62
2012-10-01 4904 1802742 1075 129137475 72.40 72.40 71.30 71.70 0.80 -1.1% 71.60 458 71.70 111 23.36
2012-10-02 4904 2617625 1528 187900744 72.00 72.10 71.30 72.00 0.30 0.42% 71.90 3 72.00 1627 23.45
2012-10-03 4904 4514465 2030 325094828 72.20 72.40 71.80 71.90 0.10 -0.14% 71.90 103 72.00 1984 23.42
2012-10-04 4904 6602866 2192 475076294 71.90 72.20 71.70 72.00 0.10 0.14% 71.90 621 72.00 2292 23.45
2012-10-05 4904 5604886 1739 403309292 71.90 72.20 71.80 72.00 0.00 0% 71.90 373 72.00 1959 23.45
2012-10-08 4904 5544887 1681 399161071 72.60 72.60 71.80 71.90 0.10 -0.14% 71.80 308 71.90 132 23.42
2012-10-09 4904 15788911 5584 1163538114 72.50 74.50 72.10 74.30 2.40 3.34% 74.20 76 74.30 28 24.20
2012-10-11 4904 10015485 4319 745918120 74.00 75.10 73.40 74.80 0.50 0.67% 74.80 88 74.90 110 24.36
2012-10-12 4904 6602440 2238 487690760 74.90 74.90 73.30 74.20 0.60 -0.8% 74.20 34 74.30 12 24.17
2012-10-15 4904 4394089 2062 321564270 74.10 74.10 72.70 72.80 1.40 -1.89% 72.80 18 72.90 8 23.71
2012-10-16 4904 4473112 2072 324288303 72.80 73.40 72.00 72.40 0.40 -0.55% 72.30 17 72.40 252 23.58
2012-10-17 4904 5944911 3879 425485692 72.00 72.40 71.10 71.40 1.00 -1.38% 71.40 82 71.50 67 23.26
2012-10-18 4904 9610763 3511 682672976 71.10 71.70 70.60 70.90 0.50 -0.7% 70.90 10 71.00 505 23.09
2012-10-19 4904 25988880 10107 1764073615 70.50 70.50 66.00 68.70 2.20 -3.1% 68.70 825 68.80 155 22.38
2012-10-22 4904 7410081 3484 510250039 68.00 69.70 67.20 69.20 0.50 0.73% 69.10 43 69.20 71 22.54
2012-10-23 4904 3701031 1821 255387438 68.70 69.20 68.70 69.00 0.20 -0.29% 69.00 348 69.10 65 22.48
2012-10-24 4904 6170438 2082 425328222 68.70 69.40 68.50 69.00 0.00 0% 69.00 904 69.20 16 22.48
2012-10-25 4904 3263250 1636 226192617 69.00 69.60 68.90 69.30 0.30 0.43% 69.30 156 69.40 12 22.57
2012-10-26 4904 4992037 2286 343200321 69.70 69.70 68.00 68.20 1.10 -1.59% 68.10 17 68.20 83 22.21
2012-10-29 4904 4628213 2232 317949266 68.20 69.50 67.60 68.70 0.50 0.73% 68.70 298 68.80 227 22.38
2012-10-30 4904 3705450 1609 254086050 68.90 69.10 68.10 68.20 0.50 -0.73% 68.20 43 68.40 282 22.21
2012-10-31 4904 4460470 1721 301150051 68.00 68.20 67.10 67.40 0.80 -1.17% 67.40 9 67.50 377 21.95
2012-11-01 4904 6928885 3042 462851044 67.00 67.40 66.00 67.40 0.00 0% 67.30 106 67.40 196 21.95
2012-11-02 4904 4575201 2216 308783664 67.50 67.80 67.00 67.50 0.10 0.15% 67.40 293 67.50 7 20.77
2012-11-05 4904 2110717 1092 142603610 67.80 67.80 67.20 67.60 0.10 0.15% 67.50 376 67.60 70 20.80
2012-11-06 4904 2137061 1122 144685528 68.00 68.00 67.40 67.80 0.20 0.3% 67.70 44 67.80 79 20.86
2012-11-07 4904 6810566 3157 458583569 68.00 68.10 67.00 67.10 0.70 -1.03% 67.10 33 67.20 3 20.65
2012-11-08 4904 8081731 2999 537580577 67.00 67.00 66.00 66.80 0.30 -0.45% 66.70 41 66.80 229 20.55
2012-11-09 4904 9113371 4129 602526577 66.80 66.80 65.40 66.30 0.50 -0.75% 66.30 665 66.40 11 20.40
2012-11-12 4904 5355396 2450 356779628 66.30 66.90 66.20 66.70 0.40 0.6% 66.70 25 66.80 125 20.52
2012-11-13 4904 10173244 3707 689994536 66.60 69.50 66.00 69.00 2.30 3.45% 69.00 1 69.10 2 21.23
2012-11-14 4904 14267051 5042 995943540 69.40 70.30 68.60 70.00 1.00 1.45% 70.00 554 70.10 104 21.54
2012-11-15 4904 7064599 3258 493217130 70.00 70.20 69.20 70.00 0.00 0% 69.90 1 70.00 352 21.54
2012-11-16 4904 7708836 3563 530271265 69.50 70.00 67.60 69.50 0.50 -0.71% 69.40 2 69.50 32 21.38
2012-11-19 4904 5224047 1841 363020559 68.30 69.90 68.30 69.80 0.30 0.43% 69.70 204 69.80 9 21.48
2012-11-20 4904 4402595 1858 307790088 70.00 70.40 69.10 70.40 0.60 0.86% 70.00 94 70.40 190 21.66
2012-11-21 4904 7012531 2800 489086170 70.40 70.40 69.20 69.80 0.60 -0.85% 69.70 300 69.80 223 21.48
2012-11-22 4904 5574150 2365 386014900 70.00 70.00 69.00 69.00 0.80 -1.15% 69.00 587 69.30 254 21.23
2012-11-23 4904 7164343 1997 500032067 68.90 70.10 68.90 70.00 1.00 1.45% 69.90 66 70.00 15 21.54
2012-11-26 4904 6115783 2265 424938427 70.00 70.20 69.00 69.60 0.40 -0.57% 69.60 283 69.70 175 21.42
2012-11-27 4904 7625888 2525 533304978 69.80 70.20 69.20 70.00 0.40 0.57% 70.00 331 70.10 142 21.54
2012-11-28 4904 9030995 2810 638686784 70.40 71.20 70.40 71.00 1.00 1.43% 70.70 2 71.00 987 21.85
2012-11-29 4904 9465702 3226 674948366 71.30 72.00 70.80 72.00 1.00 1.41% 72.00 911 72.10 73 22.15
2012-11-30 4904 12791147 4685 919827538 72.00 72.80 71.40 72.80 0.80 1.11% 72.70 196 72.80 72 22.40
2012-12-03 4904 8583069 3914 617407726 71.90 72.50 71.50 71.50 1.30 -1.79% 71.50 10 71.60 90 22.00
2012-12-04 4904 7485216 3807 534076614 70.60 71.90 70.60 71.50 0.00 0% 71.50 187 71.80 29 22.00
2012-12-05 4904 5812282 2302 418054839 71.00 72.20 71.00 72.00 0.50 0.7% 71.80 2 72.00 93 22.15
2012-12-06 4904 6700400 3633 481536356 72.00 72.10 71.50 71.50 0.50 -0.69% 71.50 118 71.70 5 22.00
2012-12-07 4904 8566709 2576 615045258 71.50 72.00 71.20 72.00 0.50 0.7% 71.90 1900 72.00 733 22.15
2012-12-10 4904 12015458 4310 880798272 72.20 74.50 72.00 73.50 1.50 2.08% 73.40 1 73.50 7 22.62
2012-12-11 4904 10614392 4354 787685909 73.60 74.60 73.60 74.60 1.10 1.5% 74.30 1 74.60 128 22.95
2012-12-12 4904 10767550 4693 809065105 75.00 76.10 74.40 74.90 0.30 0.4% 74.50 12 74.90 62 23.05
2012-12-13 4904 9647440 3735 716798460 74.90 75.30 73.80 74.00 0.90 -1.2% 73.90 48 74.00 403 22.77
2012-12-14 4904 6142753 2863 454029268 74.00 74.40 73.60 73.80 0.20 -0.27% 73.70 2 73.80 819 22.71
2012-12-17 4904 8967243 3584 660024329 73.50 74.00 73.20 73.40 0.40 -0.54% 73.40 21 73.60 1 22.58
2012-12-18 4904 6083740 2428 448161510 74.00 74.70 73.40 73.50 0.10 0.14% 73.40 777 73.50 459 22.62
2012-12-19 4904 8942478 3291 658460829 74.40 74.50 73.30 73.70 0.20 0.27% 73.60 21 73.70 515 22.68
2012-12-20 4904 6942677 3620 504970546 73.90 73.90 71.70 72.50 1.20 -1.63% 72.30 3 72.50 1013 22.31
2012-12-21 4904 6232179 2678 444348160 72.40 73.00 70.70 71.00 1.50 -2.07% 71.00 11 71.30 178 21.85
2012-12-22 4904 3096106 1008 219925226 72.00 72.00 70.90 70.90 0.10 -0.14% 70.80 136 70.90 177 21.82
2012-12-24 4904 3508351 1853 250822587 70.90 72.50 70.90 71.50 0.60 0.85% 71.30 19 71.50 236 22.00
2012-12-25 4904 2887550 1282 209045008 71.80 72.80 71.40 72.50 1.00 1.4% 72.50 15 72.60 1 22.31
2012-12-26 4904 1357204 876 99669605 72.80 73.80 72.80 73.40 0.90 1.24% 73.30 19 73.40 15 22.58
2012-12-27 4904 4333938 2123 313803674 73.90 73.90 71.80 72.00 1.40 -1.91% 71.90 145 72.00 35 22.15
2012-12-28 4904 8334470 3538 607235281 73.00 74.10 71.00 74.10 2.10 2.92% 73.80 50 74.10 24 22.80