崇越(5434)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　42.05
0
0%		42.35
0.3
0.71%		42.50
0.15
0.35%		43.20
0.7
1.65%		43.45
0.25
0.58%		 　43.25
-0.2
-0.46%		42.80
-0.45
-1.04%		42.90
0.1
0.23%		42.65
-0.25
-0.58%		42.50
-0.15
-0.35%		 　42.60
0.1
0.24%		43.85
1.25
2.93%		43.90
0.05
0.11%		 　　　　　　　　　　44.70
0.8
1.82%		46.90
2.2
4.92%		43.34
2 月47.90
1
2.13%		49.10
1.2
2.51%		49.55
0.45
0.92%		49.20
-0.35
-0.71%		 48.90
-0.3
-0.61%		49.10
0.2
0.41%		49.90
0.8
1.63%		50.90
1
2%		51.50
0.6
1.18%		 　51.60
0.1
0.19%		50.70
-0.9
-1.74%		52.10
1.4
2.76%		50.60
-1.5
-2.88%		54.10
3.5
6.92%		 　54.40
0.3
0.55%		53.60
-0.8
-1.47%		54.60
1
1.87%		55.50
0.9
1.65%		55.50
0
0%		 　　　55.10
-0.4
-0.72%		 52.1
3 月55.40
0.3
0.54%		56.70
1.3
2.35%		56.20
-0.5
-0.88%		 55.70
-0.5
-0.89%		53.30
-2.4
-4.31%		52.80
-0.5
-0.94%		53.40
0.6
1.14%		53.70
0.3
0.56%		 　52.80
-0.9
-1.68%		52.50
-0.3
-0.57%		53.60
1.1
2.1%		54.40
0.8
1.49%		55.40
1
1.84%		 　56.20
0.8
1.44%		54.80
-1.4
-2.49%		55.10
0.3
0.55%		56.40
1.3
2.36%		56.20
-0.2
-0.35%		 　56.90
0.7
1.25%		55.60
-1.3
-2.28%		55.30
-0.3
-0.54%		53.50
-1.8
-3.25%		54.00
0.5
0.93%		 54.84
4 月　54.00
0
0%		52.10
-1.9
-3.52%		 51.20
-0.9
-1.73%		52.50
1.3
2.54%		 　51.80
-0.7
-1.33%		51.80
0
0%		52.30
0.5
0.97%		52.30
0
0%		54.10
1.8
3.44%		 　53.60
-0.5
-0.92%		52.10
-1.5
-2.8%		52.80
0.7
1.34%		53.20
0.4
0.76%		52.50
-0.7
-1.32%		 　50.90
-1.6
-3.05%		50.50
-0.4
-0.79%		51.30
0.8
1.58%		51.00
-0.3
-0.58%		51.50
0.5
0.98%		 　52.00
0.5
0.97%		 52.18
5 月　53.80
1.8
3.46%		53.60
-0.2
-0.37%		53.60
0
0%		 　52.70
-0.9
-1.68%		52.80
0.1
0.19%		52.90
0.1
0.19%		52.90
0
0%		52.30
-0.6
-1.13%		 　52.30
0
0%		52.30
0
0%		51.80
-0.5
-0.96%		52.10
0.3
0.58%		50.50
-1.6
-3.07%		 　50.50
0
0%		50.80
0.3
0.59%		49.65
-1.15
-2.26%		49.35
-0.3
-0.6%		48.35
-1
-2.03%		 　49.50
1.15
2.38%		51.00
1.5
3.03%		51.00
0
0%		51.00
0
0%		51.53
6 月50.20
-0.8
-1.57%		 　47.70
-2.5
-4.98%		48.20
0.5
1.05%		49.15
0.95
1.97%		49.25
0.1
0.2%		48.80
-0.45
-0.91%		 　49.30
0.5
1.02%		49.35
0.05
0.1%		49.55
0.2
0.41%		49.40
-0.15
-0.3%		50.20
0.8
1.62%		 　50.70
0.5
1%		50.10
-0.6
-1.18%		50.90
0.8
1.6%		50.60
-0.3
-0.59%		50.40
-0.2
-0.4%		 　50.30
-0.1
-0.2%		50.00
-0.3
-0.6%		50.40
0.4
0.8%		50.30
-0.1
-0.2%		50.90
0.6
1.19%		 49.91
7 月　51.90
1
1.96%		52.20
0.3
0.58%		53.40
1.2
2.3%		53.50
0.1
0.19%		53.30
-0.2
-0.37%		 　53.30
0
0%		52.70
-0.6
-1.13%		53.30
0.6
1.14%		52.80
-0.5
-0.94%		52.70
-0.1
-0.19%		 　52.00
-0.7
-1.33%		48.10
-3.9
-7.5%		47.85
-0.25
-0.52%		48.00
0.15
0.31%		48.05
0.05
0.1%		 　46.95
-1.1
-2.29%		47.40
0.45
0.96%		47.30
-0.1
-0.21%		47.35
0.05
0.11%		48.15
0.8
1.69%		 　48.45
0.3
0.62%		48.30
-0.15
-0.31%		50.3
8 月48.80
0.5
1.04%		 48.40
-0.4
-0.82%		 　48.40
0
0%		48.15
-0.25
-0.52%		48.50
0.35
0.73%		48.75
0.25
0.52%		49.30
0.55
1.13%		 　49.20
-0.1
-0.2%		48.80
-0.4
-0.81%		49.15
0.35
0.72%		49.50
0.35
0.71%		50.00
0.5
1.01%		 　49.60
-0.4
-0.8%		49.70
0.1
0.2%		48.75
-0.95
-1.91%		48.90
0.15
0.31%		48.80
-0.1
-0.2%		 　48.20
-0.6
-1.23%		47.65
-0.55
-1.14%		47.80
0.15
0.31%		47.80
0
0%		47.60
-0.2
-0.42%		48.72
9 月 　48.15
0.55
1.16%		48.55
0.4
0.83%		48.20
-0.35
-0.72%		48.25
0.05
0.1%		48.55
0.3
0.62%		 　48.10
-0.45
-0.93%		48.40
0.3
0.62%		48.85
0.45
0.93%		48.55
-0.3
-0.61%		48.70
0.15
0.31%		 　48.75
0.05
0.1%		48.45
-0.3
-0.62%		48.25
-0.2
-0.41%		47.95
-0.3
-0.62%		48.60
0.65
1.36%		 　48.55
-0.05
-0.1%		48.10
-0.45
-0.93%		47.25
-0.85
-1.77%		47.25
0
0%		47.50
0.25
0.53%		 48.21
10 月47.70
0.2
0.42%		47.85
0.15
0.31%		47.55
-0.3
-0.63%		47.35
-0.2
-0.42%		47.20
-0.15
-0.32%		 　47.00
-0.2
-0.42%		46.50
-0.5
-1.06%		 45.60
-0.9
-1.94%		45.60
0
0%		 　45.35
-0.25
-0.55%		45.35
0
0%		45.50
0.15
0.33%		45.35
-0.15
-0.33%		45.05
-0.3
-0.66%		 　44.55
-0.5
-1.11%		44.65
0.1
0.22%		44.20
-0.45
-1.01%		44.10
-0.1
-0.23%		42.20
-1.9
-4.31%		 　40.90
-1.3
-3.08%		42.90
2
4.89%		43.20
0.3
0.7%		45.15
11 月43.65
0.45
1.04%		43.80
0.15
0.34%		 　44.00
0.2
0.46%		44.30
0.3
0.68%		44.30
0
0%		44.00
-0.3
-0.68%		44.20
0.2
0.45%		 　44.20
0
0%		43.75
-0.45
-1.02%		43.70
-0.05
-0.11%		43.80
0.1
0.23%		43.70
-0.1
-0.23%		 　43.45
-0.25
-0.57%		43.25
-0.2
-0.46%		43.05
-0.2
-0.46%		42.90
-0.15
-0.35%		43.85
0.95
2.21%		 　44.80
0.95
2.17%		45.00
0.2
0.45%		45.10
0.1
0.22%		45.70
0.6
1.33%		46.05
0.35
0.77%		 44.21
12 月　　46.80
0.75
1.63%		46.90
0.1
0.21%		46.70
-0.2
-0.43%		46.30
-0.4
-0.86%		46.40
0.1
0.22%		 　46.15
-0.25
-0.54%		46.55
0.4
0.87%		46.60
0.05
0.11%		47.00
0.4
0.86%		47.75
0.75
1.6%		 　47.65
-0.1
-0.21%		47.65
0
0%		47.30
-0.35
-0.73%		47.10
-0.2
-0.42%		46.90
-0.2
-0.42%		46.75
-0.15
-0.32%		 46.50
-0.25
-0.53%		46.70
0.2
0.43%		46.85
0.15
0.32%		47.10
0.25
0.53%		47.90
0.8
1.7%		　　　46.91

說明:最高漲幅:6.92%最低跌幅:-7.5% 最高價:56.90最低價:40.90平均價:49.12,灰色底表示週末,漲145天(80.55)元,跌137天(-78.75)元,平盤27天
7%=1,5%=2,3%=8,2%=30,1%=61,0%=70,-0%=1,-1%=2,-2%=3,-3%=8,-4%=18,-5%=38,-6%=67,

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 5434 239489 148 10140937 42.85 42.90 42.05 42.05 0.65 0% 42.05 15 42.25 8 6.80
2012-01-03 5434 232444 149 9866398 42.25 42.80 42.25 42.35 0.30 0.71% 42.35 5 42.50 4 6.85
2012-01-04 5434 371476 231 15857328 42.75 43.00 42.40 42.50 0.15 0.35% 42.50 1 42.55 10 6.88
2012-01-05 5434 716050 532 30853800 42.95 43.35 42.70 43.20 0.70 1.65% 43.15 5 43.20 24 6.99
2012-01-06 5434 804503 615 35003948 43.30 43.70 43.20 43.45 0.25 0.58% 43.40 1 43.45 3 7.03
2012-01-09 5434 362200 234 15719947 43.40 43.60 43.15 43.25 0.20 -0.46% 43.20 20 43.25 1 7.00
2012-01-10 5434 815038 493 35013469 43.25 43.45 42.65 42.80 0.45 -1.04% 42.80 16 42.85 2 6.93
2012-01-11 5434 387211 270 16634227 43.20 43.20 42.85 42.90 0.10 0.23% 42.85 6 42.90 3 6.94
2012-01-12 5434 478015 331 20559884 43.20 43.40 42.65 42.65 0.25 -0.58% 42.60 19 42.70 1 6.90
2012-01-13 5434 607825 408 26044559 42.70 43.15 42.50 42.50 0.15 -0.35% 42.50 12 42.60 20 6.88
2012-01-16 5434 463509 278 19796424 43.20 43.20 42.50 42.60 0.10 0.24% 42.55 12 42.65 1 6.89
2012-01-17 5434 1094886 554 47569070 42.80 43.90 42.70 43.85 1.25 2.93% 43.80 1 43.85 2 7.10
2012-01-18 5434 965621 565 42612632 43.85 44.45 43.80 43.90 0.05 0.11% 43.85 128 43.90 1 7.10
2012-01-30 5434 1476486 671 66223474 45.10 45.20 44.60 44.70 0.80 1.82% 44.70 33 44.75 2 7.23
2012-01-31 5434 3303264 1491 153325740 45.00 47.20 44.85 46.90 2.20 4.92% 46.85 8 46.90 14 7.59
2012-02-01 5434 3782622 1877 180661438 47.20 48.60 46.70 47.90 1.00 2.13% 47.85 29 47.90 10 7.75
2012-02-02 5434 3642529 1725 178485602 48.90 49.70 48.15 49.10 1.20 2.51% 49.05 14 49.10 23 7.94
2012-02-03 5434 4748365 1974 237276424 50.00 50.60 49.40 49.55 0.45 0.92% 49.55 2 49.60 3 8.02
2012-02-04 5434 2525193 1111 125146407 50.30 50.30 49.15 49.20 0.35 -0.71% 49.20 18 49.25 11 7.96
2012-02-06 5434 1610967 785 78837886 49.00 49.40 48.50 48.90 0.30 -0.61% 48.70 4 48.90 2 7.91
2012-02-07 5434 1258095 654 61467575 48.90 49.20 48.55 49.10 0.20 0.41% 49.05 16 49.10 33 7.94
2012-02-08 5434 2893941 1136 144175758 49.50 50.10 49.50 49.90 0.80 1.63% 49.85 1 49.90 7 8.07
2012-02-09 5434 2592313 1363 131225816 49.90 51.20 49.90 50.90 1.00 2% 50.70 1 50.90 22 8.24
2012-02-10 5434 3167523 1732 164593960 51.00 53.00 50.90 51.50 0.60 1.18% 51.50 20 51.60 14 8.33
2012-02-13 5434 1247071 812 64308729 52.00 52.00 51.10 51.60 0.10 0.19% 51.50 8 51.60 16 8.35
2012-02-14 5434 1424099 801 72960575 52.00 52.10 50.60 50.70 0.90 -1.74% 50.70 31 50.80 53 8.20
2012-02-15 5434 1918356 1051 98934049 50.70 52.10 50.50 52.10 1.40 2.76% 52.00 4 52.10 41 8.43
2012-02-16 5434 1694125 977 87506579 52.10 52.70 50.60 50.60 1.50 -2.88% 50.60 1 50.70 1 8.19
2012-02-17 5434 4112543 2110 217189386 52.10 54.10 50.90 54.10 3.50 6.92% 54.00 16 54.10 30 8.75
2012-02-20 5434 5394202 2570 297921697 55.00 56.00 54.10 54.40 0.30 0.55% 54.40 5 54.50 4 8.80
2012-02-21 5434 1313124 816 70615512 54.30 54.70 53.30 53.60 0.80 -1.47% 53.60 16 53.70 2 8.67
2012-02-22 5434 2992765 1634 164910879 55.00 55.60 54.40 54.60 1.00 1.87% 54.60 82 54.80 30 8.83
2012-02-23 5434 2426301 1388 135254721 55.00 56.40 55.00 55.50 0.90 1.65% 55.40 6 55.50 42 8.98
2012-02-24 5434 3451500 1959 194595329 56.80 57.80 55.20 55.50 0.00 0% 55.50 24 55.60 6 8.98
2012-02-29 5434 2108402 1269 116555175 55.50 56.50 54.50 55.10 0.40 -0.72% 55.10 1 55.20 28 8.92
2012-03-01 5434 1328069 873 74007205 55.30 56.50 55.20 55.40 0.30 0.54% 55.40 24 55.50 40 8.96
2012-03-02 5434 2622834 1432 148773016 55.80 57.80 55.60 56.70 1.30 2.35% 56.60 65 56.70 12 9.17
2012-03-03 5434 848432 503 47721135 56.50 56.90 56.00 56.20 0.50 -0.88% 56.20 5 56.30 63 9.09
2012-03-05 5434 1091949 620 61124275 56.70 56.80 55.30 55.70 0.50 -0.89% 55.60 44 55.70 2 9.01
2012-03-06 5434 2820411 1501 150630293 55.50 55.60 52.40 53.30 2.40 -4.31% 53.30 9 53.40 11 8.62
2012-03-07 5434 951782 611 50238759 52.00 53.50 51.50 52.80 0.50 -0.94% 52.80 15 52.90 30 8.54
2012-03-08 5434 962618 542 51548531 52.80 54.10 52.80 53.40 0.60 1.14% 53.30 78 53.40 19 8.64
2012-03-09 5434 1055677 591 57066746 53.80 54.80 53.60 53.70 0.30 0.56% 53.70 25 53.90 1 8.69
2012-03-12 5434 926751 575 49532198 54.00 54.60 52.50 52.80 0.90 -1.68% 52.70 4 52.80 2 8.54
2012-03-13 5434 621575 433 32850210 53.00 53.40 52.50 52.50 0.30 -0.57% 52.50 17 52.80 16 8.50
2012-03-14 5434 1684890 888 91043308 54.10 54.60 53.40 53.60 1.10 2.1% 53.60 41 53.80 10 8.67
2012-03-15 5434 1458359 758 79078515 54.00 54.90 53.60 54.40 0.80 1.49% 54.30 6 54.40 26 8.80
2012-03-16 5434 2208651 990 121156562 54.40 56.00 53.90 55.40 1.00 1.84% 55.40 23 55.50 26 8.96
2012-03-19 5434 3002760 1337 166390823 56.40 56.40 54.50 56.20 0.80 1.44% 56.20 11 56.30 35 9.09
2012-03-20 5434 2214525 1148 123192706 56.20 56.80 54.80 54.80 1.40 -2.49% 54.80 24 54.90 6 8.87
2012-03-21 5434 1651373 967 91298532 55.50 55.80 54.70 55.10 0.30 0.55% 55.10 37 55.20 1 8.92
2012-03-22 5434 3481093 1745 196539200 56.20 57.20 55.60 56.40 1.30 2.36% 56.40 65 56.60 5 9.13
2012-03-23 5434 1305700 810 73595518 56.20 56.90 55.90 56.20 0.20 -0.35% 56.20 14 56.30 8 9.09
2012-03-26 5434 1420527 768 80686722 56.50 57.40 56.30 56.90 0.70 1.25% 56.80 1 56.90 9 9.21
2012-03-27 5434 1620719 928 90698350 56.90 57.00 55.50 55.60 1.30 -2.28% 55.60 7 55.80 14 9.00
2012-03-28 5434 658364 411 36637920 56.30 56.30 55.20 55.30 0.30 -0.54% 55.30 109 55.60 7 8.95
2012-03-29 5434 1786592 966 95893943 55.00 55.00 52.70 53.50 1.80 -3.25% 53.40 4 53.50 13 8.66
2012-03-30 5434 620086 428 33038444 52.80 54.20 52.10 54.00 0.50 0.93% 54.00 35 54.10 6 8.74
2012-04-02 5434 478610 289 25831712 53.70 54.50 53.50 54.00 0.00 0% 53.90 1 54.00 1 8.74
2012-04-03 5434 1360563 858 71639576 54.00 54.20 51.60 52.10 1.90 -3.52% 52.00 21 52.20 12 8.14
2012-04-05 5434 1397257 732 70921753 50.80 51.70 50.00 51.20 0.90 -1.73% 51.20 8 51.30 1 8.00
2012-04-06 5434 794770 489 41520510 51.50 53.00 51.50 52.50 1.30 2.54% 52.50 17 52.60 5 8.20
2012-04-09 5434 604454 383 31287813 51.90 52.20 51.40 51.80 0.70 -1.33% 51.70 3 51.80 21 8.09
2012-04-10 5434 727098 479 37685369 52.00 52.50 51.00 51.80 0.00 0% 51.70 7 51.80 7 8.09
2012-04-11 5434 633493 359 32635877 51.00 52.30 50.80 52.30 0.50 0.97% 52.30 12 52.40 19 8.17
2012-04-12 5434 414915 304 21652880 52.50 52.50 51.50 52.30 0.00 0% 52.20 2 52.30 11 8.17
2012-04-13 5434 1322594 685 70839776 52.50 54.10 52.50 54.10 1.80 3.44% 54.10 8 54.20 10 8.45
2012-04-16 5434 831460 459 44848799 54.00 54.50 53.20 53.60 0.50 -0.92% 53.60 2 53.70 10 8.38
2012-04-17 5434 1053127 679 55909626 53.90 54.20 52.10 52.10 1.50 -2.8% 52.10 10 52.30 2 8.14
2012-04-18 5434 652786 366 34325263 52.90 52.90 52.30 52.80 0.70 1.34% 52.70 12 52.80 13 8.25
2012-04-19 5434 522191 340 27738637 53.60 53.60 52.30 53.20 0.40 0.76% 53.10 3 53.20 6 8.31
2012-04-20 5434 534241 364 28024599 53.20 53.40 52.10 52.50 0.70 -1.32% 52.40 3 52.50 4 8.20
2012-04-23 5434 804728 477 41235769 51.60 52.50 50.70 50.90 1.60 -3.05% 50.90 15 51.10 1 7.95
2012-04-24 5434 842812 519 42655144 50.40 51.10 50.30 50.50 0.40 -0.79% 50.50 19 50.60 1 7.89
2012-04-25 5434 365131 221 18708130 51.00 51.40 51.00 51.30 0.80 1.58% 51.30 9 51.40 19 8.02
2012-04-26 5434 417909 250 21490359 51.50 51.70 50.90 51.00 0.30 -0.58% 51.00 1 51.10 3 7.97
2012-04-27 5434 843193 479 43692979 51.30 52.80 51.20 51.50 0.50 0.98% 51.50 4 51.60 10 8.05
2012-04-30 5434 447193 305 23069273 51.90 52.00 51.00 52.00 0.50 0.97% 51.90 11 52.00 4 8.13
2012-05-02 5434 1287378 811 68662418 53.00 53.90 52.30 53.80 1.80 3.46% 53.70 2 53.80 10 8.41
2012-05-03 5434 323072 216 17327755 54.00 54.00 53.40 53.60 0.20 -0.37% 53.60 4 53.70 19 8.65
2012-05-04 5434 394561 233 21185164 53.40 53.90 53.20 53.60 0.00 0% 53.50 26 53.60 2 8.66
2012-05-07 5434 378785 229 19944666 53.00 53.00 52.50 52.70 0.90 -1.68% 52.70 10 52.80 6 8.51
2012-05-08 5434 254002 143 13424802 52.70 53.20 52.70 52.80 0.10 0.19% 52.80 6 52.90 20 8.53
2012-05-09 5434 449594 335 23794782 52.80 53.20 52.40 52.90 0.10 0.19% 52.90 63 53.10 26 8.55
2012-05-10 5434 373866 258 19749209 52.90 53.00 52.50 52.90 0.00 0% 52.80 2 52.90 4 8.55
2012-05-11 5434 328868 215 17208793 52.90 52.90 52.00 52.30 0.60 -1.13% 52.30 4 52.40 5 8.45
2012-05-14 5434 278974 185 14635236 52.40 52.70 52.20 52.30 0.00 0% 52.20 28 52.40 2 8.45
2012-05-15 5434 392974 218 20364838 52.00 52.30 51.50 52.30 0.00 0% 52.20 5 52.30 17 8.45
2012-05-16 5434 393856 235 20408282 52.30 52.30 51.50 51.80 0.50 -0.96% 51.70 5 51.80 4 8.37
2012-05-17 5434 207686 137 10782439 51.50 52.20 51.50 52.10 0.30 0.58% 52.10 5 52.20 14 8.42
2012-05-18 5434 786499 379 40100396 51.50 51.70 50.50 50.50 1.60 -3.07% 50.40 34 50.50 81 8.16
2012-05-21 5434 495413 270 25096556 50.50 51.30 50.00 50.50 0.00 0% 50.40 1 50.50 1 8.16
2012-05-22 5434 864355 623 44168805 51.30 51.50 50.80 50.80 0.30 0.59% 50.80 20 51.10 1 8.21
2012-05-23 5434 829562 446 41377050 50.50 50.50 49.60 49.65 1.15 -2.26% 49.65 2 49.70 1 8.02
2012-05-24 5434 534564 359 26420278 49.60 50.30 48.75 49.35 0.30 -0.6% 49.35 1 49.40 6 7.97
2012-05-25 5434 676583 375 32880097 49.45 49.70 48.20 48.35 1.00 -2.03% 48.30 3 48.35 4 7.81
2012-05-28 5434 367013 225 17963092 48.35 49.50 48.35 49.50 1.15 2.38% 49.50 9 49.55 1 8.00
2012-05-29 5434 754883 479 38264067 49.90 51.10 49.70 51.00 1.50 3.03% 51.00 11 51.10 19 8.24
2012-05-30 5434 520899 311 26635716 51.20 51.50 50.80 51.00 0.00 0% 51.00 5 51.10 1 8.24
2012-05-31 5434 275804 202 13960104 50.60 51.00 50.30 51.00 0.00 0% 50.90 2 51.00 9 8.24
2012-06-01 5434 423301 263 21354540 51.00 51.00 50.10 50.20 0.80 -1.57% 50.20 31 50.50 4 8.11
2012-06-04 5434 1276652 694 60971745 48.20 49.00 46.80 47.70 2.50 -4.98% 47.60 10 47.70 4 7.71
2012-06-05 5434 727075 356 35133464 48.70 48.70 47.80 48.20 0.50 1.05% 48.20 7 48.35 14 7.79
2012-06-06 5434 379762 232 18555639 48.85 49.20 48.40 49.15 0.95 1.97% 49.15 2 49.20 13 7.94
2012-06-07 5434 425254 320 21029195 50.00 50.00 49.10 49.25 0.10 0.2% 49.25 1 49.30 25 7.96
2012-06-08 5434 346513 175 16992135 49.25 49.40 48.70 48.80 0.45 -0.91% 48.75 5 49.05 1 7.88
2012-06-11 5434 260450 175 12856286 49.40 49.55 49.10 49.30 0.50 1.02% 49.30 2 49.40 5 7.96
2012-06-12 5434 247000 136 12118450 49.20 49.40 48.70 49.35 0.05 0.1% 49.35 1 49.40 6 7.97
2012-06-13 5434 249329 187 12372930 49.40 49.85 49.40 49.55 0.20 0.41% 49.50 2 49.55 4 8.00
2012-06-14 5434 285446 203 14082431 49.50 49.55 49.20 49.40 0.15 -0.3% 49.40 2 49.45 8 7.98
2012-06-15 5434 465710 302 23264336 49.80 50.20 49.50 50.20 0.80 1.62% 50.00 6 50.20 2 8.11
2012-06-18 5434 335710 233 17020095 50.80 50.90 50.50 50.70 0.50 1% 50.60 1 50.70 3 8.19
2012-06-19 5434 323905 247 16300250 50.60 50.70 50.10 50.10 0.60 -1.18% 50.10 34 50.20 1 8.09
2012-06-20 5434 555467 311 28134624 50.50 51.00 50.40 50.90 0.80 1.6% 50.80 5 50.90 7 8.22
2012-06-21 5434 403340 241 20534998 50.90 51.30 50.60 50.60 0.30 -0.59% 50.60 1 51.00 5 8.17
2012-06-22 5434 203265 159 10210652 50.00 50.60 50.00 50.40 0.20 -0.4% 50.40 5 50.50 3 8.14
2012-06-25 5434 220682 123 11094801 50.40 50.40 50.10 50.30 0.10 -0.2% 50.30 1 50.40 6 8.13
2012-06-26 5434 227972 181 11406004 50.30 50.40 49.95 50.00 0.30 -0.6% 50.00 25 50.20 5 8.08
2012-06-27 5434 135908 101 6834585 50.20 50.40 50.10 50.40 0.40 0.8% 50.20 13 50.40 5 8.14
2012-06-28 5434 156521 109 7899804 50.80 50.80 50.30 50.30 0.10 -0.2% 50.30 20 50.40 11 8.13
2012-06-29 5434 378340 183 19156500 50.40 50.90 50.30 50.90 0.60 1.19% 50.80 2 50.90 31 8.22
2012-07-02 5434 805552 456 41777334 51.60 52.20 51.40 51.90 1.00 1.96% 51.80 20 51.90 7 8.38
2012-07-03 5434 656780 432 34299860 52.40 52.50 51.90 52.20 0.30 0.58% 52.20 18 52.30 26 8.43
2012-07-04 5434 990716 569 52744913 52.60 53.60 52.50 53.40 1.20 2.3% 53.30 22 53.40 19 8.63
2012-07-05 5434 1119288 638 60381504 54.00 54.30 53.50 53.50 0.10 0.19% 53.50 33 53.70 2 8.64
2012-07-06 5434 543288 308 28961519 53.40 53.70 53.10 53.30 0.20 -0.37% 53.20 17 53.30 12 8.61
2012-07-09 5434 477847 270 25514239 53.20 53.70 53.00 53.30 0.00 0% 53.30 9 53.40 1 8.61
2012-07-10 5434 633301 420 33589817 53.40 53.50 52.60 52.70 0.60 -1.13% 52.70 2 52.90 4 8.51
2012-07-11 5434 876015 408 46650794 52.90 53.50 52.80 53.30 0.60 1.14% 53.20 13 53.40 45 8.61
2012-07-12 5434 681415 374 36114195 53.30 53.40 52.60 52.80 0.50 -0.94% 52.80 12 52.90 12 8.53
2012-07-13 5434 951358 542 50135320 52.80 52.90 52.50 52.70 0.10 -0.19% 52.60 16 52.70 59 8.51
2012-07-16 5434 2094704 950 109636908 52.80 53.00 52.00 52.00 0.70 -1.33% 52.00 90 52.10 61 8.40
2012-07-17 5434 1420530 748 68110933 47.80 48.20 47.50 48.10 0.00 -7.5% 48.05 27 48.10 3 7.77
2012-07-18 5434 508614 276 24508758 48.40 48.45 47.85 47.85 0.25 -0.52% 47.85 1 48.00 2 7.73
2012-07-19 5434 318027 219 15293196 48.50 48.50 47.95 48.00 0.15 0.31% 48.00 10 48.10 1 7.75
2012-07-20 5434 280900 179 13499498 48.20 48.30 47.90 48.05 0.05 0.1% 48.00 28 48.05 8 7.76
2012-07-23 5434 631590 336 29805457 47.90 47.90 46.95 46.95 1.10 -2.29% 46.95 5 47.05 4 7.58
2012-07-24 5434 330548 211 15529773 46.50 47.50 46.50 47.40 0.45 0.96% 47.25 6 47.45 6 7.66
2012-07-25 5434 193656 143 9168892 47.00 47.65 46.80 47.30 0.10 -0.21% 47.25 2 47.30 5 7.64
2012-07-26 5434 269750 142 12765811 47.60 47.60 47.20 47.35 0.05 0.11% 47.30 13 47.35 1 7.65
2012-07-27 5434 388666 263 18615031 47.50 48.20 47.50 48.15 0.80 1.69% 48.15 21 48.20 10 7.78
2012-07-30 5434 427366 244 20703922 48.50 48.60 48.25 48.45 0.30 0.62% 48.40 8 48.45 6 7.83
2012-07-31 5434 316915 170 15331604 48.50 48.55 48.05 48.30 0.15 -0.31% 48.30 4 48.45 5 7.80
2012-08-01 5434 264187 193 12877955 48.50 49.10 48.35 48.80 0.50 1.04% 48.80 3 48.85 2 7.88
2012-08-03 5434 269593 180 13081238 48.80 48.80 48.35 48.40 0.40 -0.82% 48.35 4 48.40 26 7.82
2012-08-06 5434 486232 211 23573502 48.95 49.00 48.30 48.40 0.00 0% 48.40 2 48.50 5 7.83
2012-08-07 5434 268405 162 12940519 48.70 48.80 48.00 48.15 0.25 -0.52% 48.15 9 48.30 12 7.79
2012-08-08 5434 247200 169 11986338 48.40 48.70 48.35 48.50 0.35 0.73% 48.50 2 48.55 9 7.85
2012-08-09 5434 310926 219 15157635 48.60 48.90 48.60 48.75 0.25 0.52% 48.75 7 48.80 16 7.89
2012-08-10 5434 634006 371 31350940 49.10 49.90 49.00 49.30 0.55 1.13% 49.30 7 49.40 19 7.98
2012-08-13 5434 263965 161 12979729 49.30 49.30 49.05 49.20 0.10 -0.2% 49.10 1 49.20 18 7.96
2012-08-14 5434 327537 208 16113599 49.50 49.60 48.80 48.80 0.40 -0.81% 48.80 9 48.90 30 7.90
2012-08-15 5434 259071 194 12785429 49.60 49.60 49.15 49.15 0.35 0.72% 49.15 2 49.30 6 7.95
2012-08-16 5434 381506 193 18840144 49.15 49.50 49.15 49.50 0.35 0.71% 49.50 2 49.60 8 8.01
2012-08-17 5434 408754 228 20357572 49.80 50.20 49.55 50.00 0.50 1.01% 50.00 64 50.10 23 8.09
2012-08-20 5434 307639 209 15346240 50.10 50.20 49.55 49.60 0.40 -0.8% 49.60 15 49.70 3 8.03
2012-08-21 5434 385954 276 19214617 49.70 50.00 49.60 49.70 0.10 0.2% 49.65 3 49.70 2 8.04
2012-08-22 5434 1277980 557 62762367 49.50 49.60 48.75 48.75 0.95 -1.91% 48.70 23 48.75 25 7.89
2012-08-23 5434 401311 238 19566548 48.80 48.95 48.45 48.90 0.15 0.31% 48.80 16 48.90 11 7.91
2012-08-24 5434 190483 149 9279112 48.75 48.80 48.60 48.80 0.10 -0.2% 48.80 4 48.85 13 8.47
2012-08-27 5434 567163 343 27430650 48.80 48.80 48.15 48.20 0.60 -1.23% 48.20 1 48.30 3 8.37
2012-08-28 5434 541473 324 25835355 48.15 48.15 47.50 47.65 0.55 -1.14% 47.65 7 47.70 9 8.27
2012-08-29 5434 189209 165 9041630 47.65 47.90 47.55 47.80 0.15 0.31% 47.75 2 47.80 3 8.30
2012-08-30 5434 223876 176 10729498 47.80 48.10 47.75 47.80 0.00 0% 47.80 25 47.90 7 8.30
2012-08-31 5434 245218 170 11673494 47.80 47.90 47.40 47.60 0.20 -0.42% 47.60 3 47.65 1 8.26
2012-09-03 5434 280329 183 13435436 47.60 48.20 47.60 48.15 0.55 1.16% 48.10 6 48.15 5 8.36
2012-09-04 5434 317804 237 15411090 48.45 48.60 48.30 48.55 0.40 0.83% 48.45 1 48.55 2 8.43
2012-09-05 5434 281996 216 13623654 48.60 48.60 48.05 48.20 0.35 -0.72% 48.15 17 48.25 2 8.37
2012-09-06 5434 303200 170 14623949 48.35 48.45 48.00 48.25 0.05 0.1% 48.25 7 48.30 8 8.38
2012-09-07 5434 372889 243 18135533 48.70 48.70 48.55 48.55 0.30 0.62% 48.55 33 48.60 2 8.43
2012-09-10 5434 354277 235 17096819 48.60 48.65 48.05 48.10 0.45 -0.93% 48.05 22 48.20 7 8.35
2012-09-11 5434 177994 154 8618157 48.65 48.65 48.30 48.40 0.30 0.62% 48.40 2 48.45 8 8.40
2012-09-12 5434 388914 312 18918299 48.60 48.90 48.40 48.85 0.45 0.93% 48.80 29 48.85 2 8.48
2012-09-13 5434 354352 245 17249983 49.00 49.00 48.50 48.55 0.30 -0.61% 48.55 6 48.60 6 8.43
2012-09-14 5434 400263 294 19535251 49.00 49.00 48.70 48.70 0.15 0.31% 48.70 18 48.80 4 8.45
2012-09-17 5434 364573 227 17834097 48.90 49.20 48.75 48.75 0.05 0.1% 48.75 4 48.85 7 8.46
2012-09-18 5434 404765 223 19670318 48.70 48.80 48.45 48.45 0.30 -0.62% 48.45 5 48.50 3 8.41
2012-09-19 5434 579520 347 27900230 48.30 48.45 48.00 48.25 0.20 -0.41% 48.25 3 48.30 1 8.38
2012-09-20 5434 243769 184 11688516 48.00 48.10 47.80 47.95 0.30 -0.62% 47.90 63 47.95 6 8.32
2012-09-21 5434 442152 288 21210744 47.60 48.60 47.60 48.60 0.65 1.36% 48.40 2 48.60 9 8.44
2012-09-24 5434 212200 147 10267865 48.55 48.55 48.10 48.55 0.05 -0.1% 48.45 1 48.55 11 8.43
2012-09-25 5434 270031 141 13009344 48.55 48.55 48.10 48.10 0.45 -0.93% 48.10 29 48.20 2 8.35
2012-09-26 5434 608217 340 28723920 47.00 47.65 46.80 47.25 0.85 -1.77% 47.25 19 47.30 1 8.20
2012-09-27 5434 260605 183 12318142 47.00 47.45 47.00 47.25 0.00 0% 47.20 16 47.25 12 8.20
2012-09-28 5434 231123 158 10940039 47.25 47.50 47.20 47.50 0.25 0.53% 47.50 4 47.60 1 8.25
2012-10-01 5434 144260 106 6877975 47.50 47.90 47.40 47.70 0.20 0.42% 47.60 6 47.70 2 8.28
2012-10-02 5434 216740 175 10347805 48.00 48.00 47.55 47.85 0.15 0.31% 47.80 2 47.90 7 8.31
2012-10-03 5434 125589 88 5987663 48.00 48.00 47.55 47.55 0.30 -0.63% 47.55 5 47.60 6 8.26
2012-10-04 5434 298597 223 14105964 47.55 47.55 47.10 47.35 0.20 -0.42% 47.35 5 47.40 4 8.22
2012-10-05 5434 234955 152 11102066 47.30 47.35 47.20 47.20 0.15 -0.32% 47.20 7 47.30 7 8.19
2012-10-08 5434 375714 202 17648308 47.10 47.15 46.75 47.00 0.20 -0.42% 47.00 23 47.10 16 8.16
2012-10-09 5434 368843 232 17179796 46.90 46.90 46.50 46.50 0.50 -1.06% 46.50 13 46.60 8 8.07
2012-10-11 5434 480265 300 21937153 46.10 46.20 45.40 45.60 0.90 -1.94% 45.50 7 45.60 15 7.92
2012-10-12 5434 208445 141 9523358 45.60 45.85 45.50 45.60 0.00 0% 45.60 1 45.65 11 7.92
2012-10-15 5434 144110 75 6555404 45.50 45.80 45.20 45.35 0.25 -0.55% 45.35 8 45.40 6 7.87
2012-10-16 5434 177913 150 8085141 45.35 45.80 45.35 45.35 0.00 0% 45.35 12 45.40 2 7.87
2012-10-17 5434 140563 102 6401814 45.80 45.80 45.40 45.50 0.15 0.33% 45.45 2 45.60 8 7.90
2012-10-18 5434 157665 111 7163473 45.55 45.80 45.35 45.35 0.15 -0.33% 45.35 4 45.65 4 7.87
2012-10-19 5434 106735 83 4819207 45.75 45.75 45.05 45.05 0.30 -0.66% 45.05 12 45.30 2 7.82
2012-10-22 5434 197258 111 8801981 44.30 45.00 44.30 44.55 0.50 -1.11% 44.55 5 44.60 2 7.73
2012-10-23 5434 97208 85 4328536 44.65 44.65 44.45 44.65 0.10 0.22% 44.60 2 44.65 1 7.75
2012-10-24 5434 381426 283 16905847 44.55 44.55 44.15 44.20 0.45 -1.01% 44.20 59 44.40 6 7.67
2012-10-25 5434 136640 109 6033946 44.20 44.45 44.05 44.10 0.10 -0.23% 44.05 13 44.10 4 7.66
2012-10-26 5434 893861 518 38282626 43.70 44.00 42.15 42.20 1.90 -4.31% 42.20 8 42.25 1 7.33
2012-10-29 5434 541980 387 22470775 42.20 42.20 40.70 40.90 1.30 -3.08% 40.90 13 41.00 2 7.10
2012-10-30 5434 816655 475 34522878 41.90 42.95 41.50 42.90 2.00 4.89% 42.85 9 42.90 5 7.45
2012-10-31 5434 540787 372 23508603 43.55 43.90 43.05 43.20 0.30 0.7% 43.20 4 43.30 14 7.50
2012-11-01 5434 421751 277 18286254 43.20 43.80 42.80 43.65 0.45 1.04% 43.65 1 43.80 14 7.71
2012-11-02 5434 368489 225 16235416 43.90 44.45 43.65 43.80 0.15 0.34% 43.75 2 43.80 3 7.74
2012-11-05 5434 406905 152 17871738 43.80 44.45 43.70 44.00 0.20 0.46% 44.00 1 44.15 5 7.77
2012-11-06 5434 146835 124 6471973 44.30 44.30 43.75 44.30 0.30 0.68% 44.30 5 44.40 9 7.83
2012-11-07 5434 302704 210 13414483 44.30 44.50 44.20 44.30 0.00 0% 44.25 15 44.30 5 7.83
2012-11-08 5434 218624 166 9608917 44.05 44.20 43.80 44.00 0.30 -0.68% 43.95 4 44.10 8 7.77
2012-11-09 5434 263300 181 11614707 43.80 44.30 43.70 44.20 0.20 0.45% 44.15 1 44.20 12 7.81
2012-11-12 5434 140001 97 6218994 44.20 44.70 44.20 44.20 0.00 0% 44.20 23 44.30 1 7.81
2012-11-13 5434 252719 151 11095925 44.20 44.20 43.75 43.75 0.45 -1.02% 43.75 14 43.80 1 7.73
2012-11-14 5434 101417 76 4443164 43.70 44.05 43.65 43.70 0.05 -0.11% 43.65 7 43.75 3 7.72
2012-11-15 5434 145114 66 6326488 43.50 43.85 43.45 43.80 0.10 0.23% 43.65 3 43.80 3 7.74
2012-11-16 5434 212390 120 9311260 43.50 44.00 43.50 43.70 0.10 -0.23% 43.70 12 43.80 5 7.72
2012-11-19 5434 163776 105 7133282 43.70 43.70 43.45 43.45 0.25 -0.57% 43.45 6 43.55 5 7.68
2012-11-20 5434 134175 110 5823675 43.65 43.70 43.25 43.25 0.20 -0.46% 43.25 9 43.30 2 7.64
2012-11-21 5434 147298 109 6363658 43.70 43.70 43.00 43.05 0.20 -0.46% 43.05 15 43.10 10 7.61
2012-11-22 5434 255088 112 10968727 43.15 43.25 42.75 42.90 0.15 -0.35% 42.90 8 43.00 2 7.58
2012-11-23 5434 381340 222 16629704 43.10 43.85 43.10 43.85 0.95 2.21% 43.75 1 43.85 5 7.75
2012-11-26 5434 502750 349 22449345 44.50 45.00 44.30 44.80 0.95 2.17% 44.80 5 44.90 1 7.92
2012-11-27 5434 430227 277 19380739 45.00 45.25 44.50 45.00 0.20 0.45% 45.00 43 45.10 1 7.95
2012-11-28 5434 365453 224 16523052 45.00 45.40 44.80 45.10 0.10 0.22% 45.10 1 45.20 10 7.97
2012-11-29 5434 601943 316 27505396 45.50 45.85 45.40 45.70 0.60 1.33% 45.70 21 45.75 9 8.07
2012-11-30 5434 455009 316 21000358 46.00 46.40 45.95 46.05 0.35 0.77% 46.05 1 46.10 12 8.14
2012-12-03 5434 850614 430 39656431 46.50 46.85 46.40 46.80 0.75 1.63% 46.75 1 46.85 12 8.27
2012-12-04 5434 544303 245 25370948 46.70 47.00 46.40 46.90 0.10 0.21% 46.80 15 46.90 5 8.29
2012-12-05 5434 413985 252 19445191 46.90 47.15 46.50 46.70 0.20 -0.43% 46.70 1 46.85 5 8.25
2012-12-06 5434 366561 227 17078130 46.70 46.95 46.30 46.30 0.40 -0.86% 46.30 13 46.40 4 8.18
2012-12-07 5434 281518 177 13079180 46.30 46.80 46.30 46.40 0.10 0.22% 46.40 1 46.50 1 8.20
2012-12-10 5434 214130 140 9888460 46.50 46.65 46.05 46.15 0.25 -0.54% 46.15 2 46.20 9 8.15
2012-12-11 5434 413630 279 19160609 46.20 46.60 45.90 46.55 0.40 0.87% 46.50 1 46.55 18 8.22
2012-12-12 5434 240305 163 11219682 46.80 46.85 46.60 46.60 0.05 0.11% 46.60 6 46.70 12 8.23
2012-12-13 5434 328143 199 15376822 46.70 47.10 46.60 47.00 0.40 0.86% 47.00 12 47.05 6 8.30
2012-12-14 5434 1105997 657 52612601 47.00 48.00 46.80 47.75 0.75 1.6% 47.70 6 47.75 6 8.44
2012-12-17 5434 523453 335 24947029 47.75 47.95 47.30 47.65 0.10 -0.21% 47.60 2 47.65 2 8.42
2012-12-18 5434 417478 245 19855801 47.40 47.90 47.40 47.65 0.00 0% 47.65 1 47.70 26 8.42
2012-12-19 5434 363985 212 17261186 47.50 47.80 47.25 47.30 0.35 -0.73% 47.25 11 47.30 3 8.36
2012-12-20 5434 397809 249 18660404 47.30 47.30 46.60 47.10 0.20 -0.42% 46.80 1 47.10 5 8.32
2012-12-21 5434 270432 197 12648397 47.10 47.10 46.60 46.90 0.20 -0.42% 46.90 4 46.95 5 8.29
2012-12-22 5434 116593 88 5455727 46.80 46.95 46.60 46.75 0.15 -0.32% 46.70 6 46.75 1 8.26
2012-12-24 5434 237776 151 11044932 46.50 46.60 46.30 46.50 0.25 -0.53% 46.40 1 46.55 2 8.22
2012-12-25 5434 303007 178 14069472 46.50 46.90 46.25 46.70 0.20 0.43% 46.70 18 46.75 5 8.25
2012-12-26 5434 180434 137 8489453 46.75 47.20 46.75 46.85 0.15 0.32% 46.85 2 46.95 1 8.28
2012-12-27 5434 197482 135 9284901 46.85 47.25 46.80 47.10 0.25 0.53% 47.00 3 47.10 20 8.32
2012-12-28 5434 1187247 619 56966010 47.25 48.50 47.10 47.90 0.80 1.7% 47.90 4 48.00 27 8.46