F-中租(5871)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　27.60
0
0%		28.35
0.75
2.72%		28.70
0.35
1.23%		28.60
-0.1
-0.35%		28.75
0.15
0.52%		 　28.00
-0.75
-2.61%		28.50
0.5
1.79%		30.45
1.95
6.84%		31.10
0.65
2.13%		31.30
0.2
0.64%		 　31.10
-0.2
-0.64%		33.25
2.15
6.91%		35.00
1.75
5.26%		 　　　　　　　　　　35.50
0.5
1.43%		35.50
0
0%		30.91
2 月35.40
-0.1
-0.28%		37.00
1.6
4.52%		36.00
-1
-2.7%		36.50
0.5
1.39%		 36.00
-0.5
-1.37%		37.60
1.6
4.44%		37.85
0.25
0.66%		37.35
-0.5
-1.32%		37.35
0
0%		 　37.50
0.15
0.4%		36.70
-0.8
-2.13%		38.50
1.8
4.9%		37.15
-1.35
-3.51%		37.10
-0.05
-0.13%		 　38.35
1.25
3.37%		37.05
-1.3
-3.39%		37.00
-0.05
-0.13%		36.00
-1
-2.7%		36.15
0.15
0.42%		 　　　38.00
1.85
5.12%		 37.37
3 月40.60
2.6
6.84%		42.65
2.05
5.05%		42.30
-0.35
-0.82%		 41.50
-0.8
-1.89%		41.90
0.4
0.96%		42.30
0.4
0.95%		42.00
-0.3
-0.71%		41.50
-0.5
-1.19%		 　40.55
-0.95
-2.29%		41.15
0.6
1.48%		43.70
2.55
6.2%		43.30
-0.4
-0.92%		43.50
0.2
0.46%		 　43.00
-0.5
-1.15%		42.70
-0.3
-0.7%		42.00
-0.7
-1.64%		43.50
1.5
3.57%		43.25
-0.25
-0.57%		 　42.75
-0.5
-1.16%		41.90
-0.85
-1.99%		42.40
0.5
1.19%		42.20
-0.2
-0.47%		42.30
0.1
0.24%		 42.21
4 月　41.20
-1.1
-2.6%		38.80
-2.4
-5.83%		 40.70
1.9
4.9%		40.80
0.1
0.25%		 　40.00
-0.8
-1.96%		40.75
0.75
1.88%		41.15
0.4
0.98%		42.80
1.65
4.01%		43.15
0.35
0.82%		 　42.75
-0.4
-0.93%		41.40
-1.35
-3.16%		41.05
-0.35
-0.85%		41.00
-0.05
-0.12%		40.95
-0.05
-0.12%		 　40.00
-0.95
-2.32%		40.30
0.3
0.75%		40.50
0.2
0.5%		41.90
1.4
3.46%		42.15
0.25
0.6%		 　42.80
0.65
1.54%		 41.32
5 月　43.80
1
2.34%		44.70
0.9
2.05%		44.70
0
0%		 　44.40
-0.3
-0.67%		44.90
0.5
1.13%		45.00
0.1
0.22%		44.20
-0.8
-1.78%		43.75
-0.45
-1.02%		 　44.95
1.2
2.74%		44.40
-0.55
-1.22%		43.85
-0.55
-1.24%		43.60
-0.25
-0.57%		43.10
-0.5
-1.15%		 　43.50
0.4
0.93%		46.00
2.5
5.75%		45.50
-0.5
-1.09%		46.50
1
2.2%		46.00
-0.5
-1.08%		 　46.45
0.45
0.98%		44.90
-1.55
-3.34%		45.60
0.7
1.56%		46.00
0.4
0.88%		44.81
6 月44.30
-1.7
-3.7%		 　42.00
-2.3
-5.19%		42.85
0.85
2.02%		44.00
1.15
2.68%		44.00
0
0%		43.55
-0.45
-1.02%		 　43.00
-0.55
-1.26%		42.90
-0.1
-0.23%		42.90
0
0%		42.30
-0.6
-1.4%		42.40
0.1
0.24%		 　43.30
0.9
2.12%		43.30
0
0%		43.65
0.35
0.81%		43.85
0.2
0.46%		43.75
-0.1
-0.23%		 　43.15
-0.6
-1.37%		43.00
-0.15
-0.35%		43.20
0.2
0.47%		43.10
-0.1
-0.23%		43.40
0.3
0.7%		 43.21
7 月　43.60
0.2
0.46%		44.50
0.9
2.06%		44.65
0.15
0.34%		44.80
0.15
0.34%		44.00
-0.8
-1.79%		 　44.00
0
0%		43.50
-0.5
-1.14%		45.00
1.5
3.45%		45.85
0.85
1.89%		45.60
-0.25
-0.55%		 　47.00
1.4
3.07%		47.15
0.15
0.32%		47.90
0.75
1.59%		47.50
-0.4
-0.84%		47.35
-0.15
-0.32%		 　46.55
-0.8
-1.69%		46.65
0.1
0.21%		48.10
1.45
3.11%		49.50
1.4
2.91%		49.60
0.1
0.2%		 　50.40
0.8
1.61%		50.80
0.4
0.79%		46.61
8 月49.40
-1.4
-2.76%		 49.00
-0.4
-0.81%		 　50.30
1.3
2.65%		50.30
0
0%		49.70
-0.6
-1.19%		49.80
0.1
0.2%		47.20
-2.6
-5.22%		 　47.20
0
0%		47.50
0.3
0.64%		48.00
0.5
1.05%		47.55
-0.45
-0.94%		47.80
0.25
0.53%		 　47.45
-0.35
-0.73%		48.25
0.8
1.69%		48.80
0.55
1.14%		49.10
0.3
0.61%		49.30
0.2
0.41%		 　49.00
-0.3
-0.61%		48.90
-0.1
-0.2%		49.00
0.1
0.2%		50.10
1.1
2.24%		50.50
0.4
0.8%		48.78
9 月 　50.10
-0.4
-0.79%		50.00
-0.1
-0.2%		49.85
-0.15
-0.3%		50.10
0.25
0.5%		50.80
0.7
1.4%		 　51.10
0.3
0.59%		50.30
-0.8
-1.57%		50.50
0.2
0.4%		50.30
-0.2
-0.4%		50.60
0.3
0.6%		 　50.60
0
0%		50.60
0
0%		50.60
0
0%		50.80
0.2
0.4%		50.50
-0.3
-0.59%		 　54.00
3.5
6.93%		55.40
1.4
2.59%		56.00
0.6
1.08%		55.50
-0.5
-0.89%		55.30
-0.2
-0.36%		 51.97
10 月54.80
-0.5
-0.9%		54.80
0
0%		54.20
-0.6
-1.09%		55.00
0.8
1.48%		55.00
0
0%		 　54.70
-0.3
-0.55%		54.00
-0.7
-1.28%		 51.80
-2.2
-4.07%		51.40
-0.4
-0.77%		 　52.80
1.4
2.72%		53.00
0.2
0.38%		53.30
0.3
0.57%		52.60
-0.7
-1.31%		52.30
-0.3
-0.57%		 　52.60
0.3
0.57%		51.70
-0.9
-1.71%		53.10
1.4
2.71%		52.80
-0.3
-0.56%		51.20
-1.6
-3.03%		 　50.70
-0.5
-0.98%		51.20
0.5
0.99%		52.00
0.8
1.56%		52.87
11 月52.10
0.1
0.19%		52.80
0.7
1.34%		 　52.30
-0.5
-0.95%		53.00
0.7
1.34%		53.40
0.4
0.75%		52.90
-0.5
-0.94%		54.80
1.9
3.59%		 　57.80
3
5.47%		56.20
-1.6
-2.77%		57.50
1.3
2.31%		56.80
-0.7
-1.22%		56.70
-0.1
-0.18%		 　55.80
-0.9
-1.59%		55.80
0
0%		55.20
-0.6
-1.08%		56.70
1.5
2.72%		58.80
2.1
3.7%		 　58.80
0
0%		58.50
-0.3
-0.51%		58.50
0
0%		59.40
0.9
1.54%		59.10
-0.3
-0.51%		 56.17
12 月　　58.90
-0.2
-0.34%		59.40
0.5
0.85%		60.30
0.9
1.52%		61.90
1.6
2.65%		61.90
0
0%		 　62.20
0.3
0.48%		65.00
2.8
4.5%		66.60
1.6
2.46%		66.30
-0.3
-0.45%		68.40
2.1
3.17%		 　68.30
-0.1
-0.15%		66.70
-1.6
-2.34%		67.00
0.3
0.45%		65.60
-1.4
-2.09%		63.70
-1.9
-2.9%		65.00
1.3
2.04%		 65.20
0.2
0.31%		65.00
-0.2
-0.31%		65.10
0.1
0.15%		65.50
0.4
0.61%		66.60
1.1
1.68%		　　　64.6

說明:最高漲幅:6.93%最低跌幅:-5.83% 最高價:68.40最低價:27.60平均價:47.06,灰色底表示週末,漲151天(133.65)元,跌135天(-85.95)元,平盤23天
7%=7,6%=2,5%=11,4%=5,3%=21,2%=27,1%=47,0%=54,-0%=1,-1%=3,-2%=4,-3%=13,-4%=21,-5%=24,-6%=69,

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 5871 2380200 1069 64913170 27.30 27.60 26.80 27.60 0.10 0% 27.50 3 27.60 12 9.36
2012-01-03 5871 3664758 1216 103154074 27.60 28.50 27.60 28.35 0.75 2.72% 28.30 2 28.35 50 9.61
2012-01-04 5871 4263314 1328 122969642 28.50 29.20 28.35 28.70 0.35 1.23% 28.65 1 28.70 16 9.73
2012-01-05 5871 2327700 1046 66755768 28.70 28.95 28.35 28.60 0.10 -0.35% 28.60 6 28.70 10 9.69
2012-01-06 5871 4490243 1343 131099645 28.85 29.60 28.70 28.75 0.15 0.52% 28.75 34 28.80 5 9.75
2012-01-09 5871 3913160 1242 110276330 28.60 28.75 27.85 28.00 0.75 -2.61% 27.95 32 28.00 29 9.49
2012-01-10 5871 2868204 1006 81842164 28.00 29.00 27.90 28.50 0.50 1.79% 28.45 7 28.50 34 9.66
2012-01-11 5871 8705286 2275 261545705 28.70 30.45 28.70 30.45 1.95 6.84% 30.45 1749 0.00 0 10.32
2012-01-12 5871 8640712 2686 271435672 30.75 32.25 30.10 31.10 0.65 2.13% 31.10 11 31.20 5 10.54
2012-01-13 5871 6632056 3034 210879536 31.90 32.30 31.15 31.30 0.20 0.64% 31.30 31 31.35 1 10.61
2012-01-16 5871 3741600 1397 116312430 31.90 32.00 30.70 31.10 0.20 -0.64% 31.10 51 31.15 1 10.54
2012-01-17 5871 8440868 2342 276689807 31.00 33.25 31.00 33.25 2.15 6.91% 33.25 1710 0.00 0 11.27
2012-01-18 5871 9467266 2806 330150551 33.15 35.55 32.90 35.00 1.75 5.26% 34.95 97 35.00 24 11.86
2012-01-30 5871 44101527 2430 1558850247 36.00 37.45 35.00 35.50 0.50 1.43% 35.50 55 35.60 21 12.03
2012-01-31 5871 7449239 2364 262530430 35.60 36.60 34.50 35.50 0.00 0% 35.50 40 35.60 46 12.03
2012-02-01 5871 6510599 2312 228869683 35.40 35.75 34.45 35.40 0.10 -0.28% 35.40 7 35.45 62 12.00
2012-02-02 5871 8906140 3133 327790463 36.00 37.50 35.50 37.00 1.60 4.52% 36.90 44 37.00 113 12.54
2012-02-03 5871 7180800 2736 255856179 36.80 36.80 34.75 36.00 1.00 -2.7% 35.95 41 36.00 98 12.20
2012-02-04 5871 5680526 2201 207970398 36.00 37.10 35.50 36.50 0.50 1.39% 36.50 49 36.55 5 12.37
2012-02-06 5871 2368272 1070 86246903 36.80 36.80 35.65 36.00 0.50 -1.37% 35.95 10 36.00 62 12.20
2012-02-07 5871 5225682 1859 194140241 36.10 37.70 36.00 37.60 1.60 4.44% 37.60 195 37.65 5 12.75
2012-02-08 5871 6745209 2798 258435802 38.00 39.40 37.50 37.85 0.25 0.66% 37.85 12 38.00 37 12.83
2012-02-09 5871 3820401 1783 141552964 37.95 37.95 36.50 37.35 0.50 -1.32% 37.35 16 37.40 23 12.66
2012-02-10 5871 2103702 834 77721425 37.40 37.60 36.40 37.35 0.00 0% 37.35 126 37.40 2 12.66
2012-02-13 5871 3300667 1270 123717710 37.10 37.95 36.80 37.50 0.15 0.4% 37.50 41 37.55 13 12.71
2012-02-14 5871 2804500 1253 103681872 38.00 38.00 36.70 36.70 0.80 -2.13% 36.70 2 36.75 2 12.44
2012-02-15 5871 11718553 3225 446150573 37.00 39.00 36.70 38.50 1.80 4.9% 38.30 2 38.50 49 13.05
2012-02-16 5871 9527710 3036 365913299 38.00 39.45 37.00 37.15 1.35 -3.51% 37.10 24 37.15 1 12.59
2012-02-17 5871 7424650 2708 276560744 38.30 38.70 36.30 37.10 0.05 -0.13% 37.10 24 37.15 21 12.58
2012-02-20 5871 7619562 2476 291062858 37.50 38.70 37.30 38.35 1.25 3.37% 38.30 83 38.35 5 13.00
2012-02-21 5871 8369099 2888 317184045 38.40 38.70 37.05 37.05 1.30 -3.39% 37.05 323 37.20 2 12.56
2012-02-22 5871 6073586 2691 226596216 37.20 37.80 37.00 37.00 0.05 -0.13% 37.00 97 37.15 7 12.54
2012-02-23 5871 7420977 2996 270884409 37.20 37.40 35.70 36.00 1.00 -2.7% 35.95 29 36.00 93 12.20
2012-02-24 5871 3527280 1603 127673541 36.40 36.75 35.55 36.15 0.15 0.42% 36.15 15 36.20 17 12.25
2012-02-29 5871 9544206 3474 360416086 36.30 38.25 36.30 38.00 1.85 5.12% 38.00 83 38.05 53 12.88
2012-03-01 5871 19604224 4880 782756938 38.40 40.65 37.90 40.60 2.60 6.84% 40.55 33 40.60 37 13.76
2012-03-02 5871 19051523 4385 793514723 40.90 42.75 39.90 42.65 2.05 5.05% 42.65 182 42.70 67 14.46
2012-03-03 5871 15070619 2034 630113330 42.50 42.75 41.75 42.30 0.35 -0.82% 42.30 81 42.35 1 14.34
2012-03-05 5871 7517764 2797 313542406 42.30 42.35 41.30 41.50 0.80 -1.89% 41.50 39 41.60 55 14.07
2012-03-06 5871 9436690 3356 383984161 41.50 42.10 39.50 41.90 0.40 0.96% 41.85 14 41.90 15 14.20
2012-03-07 5871 7381397 2640 309896412 40.80 42.90 40.50 42.30 0.40 0.95% 41.80 19 42.30 11 14.34
2012-03-08 5871 4133257 1754 173285668 42.35 42.50 41.30 42.00 0.30 -0.71% 42.00 36 42.05 30 14.24
2012-03-09 5871 5292400 2536 219226369 42.20 42.20 40.70 41.50 0.50 -1.19% 41.50 9 41.55 2 14.07
2012-03-12 5871 12417972 1062 514194111 41.70 41.90 40.50 40.55 0.95 -2.29% 40.55 15 40.80 1 13.75
2012-03-13 5871 5788713 2043 234039233 40.80 41.30 39.70 41.15 0.60 1.48% 41.05 1 41.15 9 13.95
2012-03-14 5871 10966921 3911 469349842 41.50 44.00 41.20 43.70 2.55 6.2% 43.65 5 43.70 70 14.81
2012-03-15 5871 5940040 2649 259774378 43.70 44.45 43.00 43.30 0.40 -0.92% 43.30 29 43.40 1 14.68
2012-03-16 5871 5420898 1855 234550010 43.70 43.70 42.80 43.50 0.20 0.46% 43.40 11 43.50 129 14.75
2012-03-19 5871 3660845 1747 158231463 43.50 43.95 42.90 43.00 0.50 -1.15% 42.95 43 43.00 43 14.58
2012-03-20 5871 3836032 1738 165002841 43.00 43.55 42.55 42.70 0.30 -0.7% 42.70 36 42.75 5 14.47
2012-03-21 5871 5195235 1853 218451305 42.50 43.00 41.10 42.00 0.70 -1.64% 41.95 31 42.00 133 14.24
2012-03-22 5871 8465102 3125 364921977 42.50 43.70 42.00 43.50 1.50 3.57% 43.45 14 43.50 340 14.75
2012-03-23 5871 4327835 1832 186930479 43.30 43.35 43.00 43.25 0.25 -0.57% 43.20 10 43.25 3 14.66
2012-03-26 5871 2581815 1368 110840945 43.25 43.50 42.70 42.75 0.50 -1.16% 42.75 8 42.80 12 14.49
2012-03-27 5871 2708190 1565 113979970 43.15 43.15 41.70 41.90 0.85 -1.99% 41.85 26 41.90 38 14.20
2012-03-28 5871 2521152 1399 106683429 42.30 42.95 41.70 42.40 0.50 1.19% 42.30 7 42.40 6 14.37
2012-03-29 5871 5597340 2308 231786614 42.70 42.75 40.55 42.20 0.20 -0.47% 42.20 7 42.25 1 14.31
2012-03-30 5871 4436115 1982 183973679 42.20 42.30 40.60 42.30 0.10 0.24% 42.30 12 42.35 2 14.34
2012-04-02 5871 5050571 1859 206991073 42.00 42.00 40.55 41.20 1.10 -2.6% 41.10 2 41.20 21 13.97
2012-04-03 5871 13907999 4033 542354760 40.60 41.10 38.35 38.80 2.40 -5.83% 38.80 10 38.85 4 13.15
2012-04-05 5871 7992651 3353 310611413 36.60 41.00 36.60 40.70 1.90 4.9% 40.70 6 40.80 97 13.80
2012-04-06 5871 3794782 1558 154358303 40.60 41.10 39.85 40.80 0.10 0.25% 40.75 1 40.80 19 13.83
2012-04-09 5871 2720397 925 108892696 40.00 40.30 39.55 40.00 0.80 -1.96% 40.00 407 40.05 10 13.56
2012-04-10 5871 2879590 1198 117309841 40.60 41.20 40.10 40.75 0.75 1.88% 40.75 95 40.80 32 13.06
2012-04-11 5871 2571201 1146 105734510 40.05 41.55 40.05 41.15 0.40 0.98% 41.15 8 41.20 4 13.19
2012-04-12 5871 6058681 2710 258091393 41.15 43.50 41.00 42.80 1.65 4.01% 42.75 12 42.80 16 13.72
2012-04-13 5871 15375399 1941 659413382 43.30 43.55 42.75 43.15 0.35 0.82% 43.05 3 43.15 5 13.83
2012-04-16 5871 1405760 806 60438999 43.15 43.20 42.75 42.75 0.40 -0.93% 42.75 6 42.90 33 13.70
2012-04-17 5871 3815697 1736 158063803 42.85 42.90 40.50 41.40 1.35 -3.16% 41.35 12 41.40 79 13.27
2012-04-18 5871 1924931 1155 78986584 41.70 41.90 40.50 41.05 0.35 -0.85% 41.05 23 41.10 11 13.16
2012-04-19 5871 2169291 1132 88895144 41.40 41.55 40.40 41.00 0.05 -0.12% 41.00 10 41.05 54 13.14
2012-04-20 5871 2297487 744 93975541 41.00 41.30 40.50 40.95 0.05 -0.12% 40.65 2 40.95 5 13.13
2012-04-23 5871 4265191 2078 169399746 40.60 40.80 39.10 40.00 0.95 -2.32% 39.90 1 40.00 7 12.82
2012-04-24 5871 1654172 820 66160017 39.75 40.40 39.45 40.30 0.30 0.75% 40.20 24 40.30 26 12.92
2012-04-25 5871 1611100 841 65262150 40.90 40.90 40.30 40.50 0.20 0.5% 40.50 26 40.60 11 12.98
2012-04-26 5871 5085407 1984 213468669 40.80 42.75 40.60 41.90 1.40 3.46% 41.80 2 41.90 20 13.43
2012-04-27 5871 3678580 1492 155742099 42.30 43.00 41.80 42.15 0.25 0.6% 42.15 30 42.20 29 13.51
2012-04-30 5871 3385001 1242 144820840 42.15 43.05 42.15 42.80 0.65 1.54% 42.80 6 42.85 7 13.72
2012-05-02 5871 4154585 1719 179532292 42.80 43.90 42.55 43.80 1.00 2.34% 43.75 2 43.80 40 14.04
2012-05-03 5871 6353068 2209 283928510 43.80 45.15 43.80 44.70 0.90 2.05% 44.65 12 44.75 28 14.33
2012-05-04 5871 4357532 1764 195756573 44.70 45.25 44.30 44.70 0.00 0% 44.60 1 44.70 2 14.33
2012-05-07 5871 2658973 1473 118180655 44.70 44.85 43.85 44.40 0.30 -0.67% 44.35 9 44.40 11 14.23
2012-05-08 5871 4119335 1408 185690241 44.70 45.40 44.70 44.90 0.50 1.13% 44.90 6 45.00 21 14.39
2012-05-09 5871 1952400 896 87359800 44.70 45.00 44.10 45.00 0.10 0.22% 44.95 9 45.00 73 14.42
2012-05-10 5871 3433446 1524 151224297 45.00 45.00 43.50 44.20 0.80 -1.78% 44.20 45 44.25 13 14.17
2012-05-11 5871 1509848 675 66092891 44.40 44.55 43.50 43.75 0.45 -1.02% 43.60 11 43.75 18 14.02
2012-05-14 5871 3163785 1508 141193059 44.05 45.10 44.05 44.95 1.20 2.74% 44.85 7 44.95 17 14.41
2012-05-15 5871 2868255 1172 126951652 44.20 44.60 43.75 44.40 0.55 -1.22% 44.30 2 44.40 18 14.23
2012-05-16 5871 2834277 1405 125884821 45.00 45.00 43.85 43.85 0.55 -1.24% 43.80 18 43.85 58 14.05
2012-05-17 5871 4019162 1661 175423228 44.40 44.40 43.10 43.60 0.25 -0.57% 43.60 34 43.75 1 13.97
2012-05-18 5871 4050310 1174 175764373 43.10 44.20 42.60 43.10 0.50 -1.15% 43.10 47 43.15 6 13.81
2012-05-21 5871 3284320 1414 143099498 43.10 43.95 43.10 43.50 0.40 0.93% 43.25 1 43.50 8 13.94
2012-05-22 5871 7283113 2668 330041094 44.20 46.10 43.90 46.00 2.50 5.75% 45.80 6 46.00 49 14.74
2012-05-23 5871 8908678 1778 408288043 45.40 46.15 44.60 45.50 0.50 -1.09% 45.45 6 45.50 747 14.58
2012-05-24 5871 15680790 3878 725767131 45.50 48.00 45.50 46.50 1.00 2.2% 46.40 7 46.50 186 14.90
2012-05-25 5871 5060151 2748 233136497 46.70 47.05 45.55 46.00 0.50 -1.08% 45.95 13 46.00 418 14.74
2012-05-28 5871 5944614 2218 274128411 45.80 46.50 45.05 46.45 0.45 0.98% 46.45 28 46.50 126 14.89
2012-05-29 5871 7123500 2887 322818800 44.60 46.00 44.60 44.90 0.00 -3.34% 44.85 51 44.90 11 14.39
2012-05-30 5871 4647774 2050 208333812 44.95 45.65 44.00 45.60 0.70 1.56% 45.50 21 45.60 13 14.62
2012-05-31 5871 4389197 2215 198914859 44.80 46.00 44.80 46.00 0.40 0.88% 45.95 1 46.00 128 14.74
2012-06-01 5871 3990335 1764 179929971 45.50 45.60 44.30 44.30 1.70 -3.7% 44.30 4 44.45 2 14.20
2012-06-04 5871 7119042 2325 295222396 42.00 43.10 41.20 42.00 2.30 -5.19% 41.90 3 42.00 143 13.46
2012-06-05 5871 3480272 1771 151140996 44.20 44.40 42.60 42.85 0.85 2.02% 42.80 1 42.85 3 13.73
2012-06-06 5871 2877813 1388 126197922 43.20 44.15 43.10 44.00 1.15 2.68% 43.95 6 44.00 5 14.10
2012-06-07 5871 1968825 1071 86611250 44.85 44.85 43.30 44.00 0.00 0% 43.90 3 44.00 246 14.10
2012-06-08 5871 1577213 837 69118760 44.40 44.45 43.45 43.55 0.45 -1.02% 43.55 19 43.70 1 13.96
2012-06-11 5871 2517110 1264 109626744 44.00 44.40 42.95 43.00 0.55 -1.26% 43.00 15 43.05 9 13.78
2012-06-12 5871 3439000 1416 144584000 42.60 42.90 41.50 42.90 0.10 -0.23% 42.50 6 42.90 5 13.75
2012-06-13 5871 2607029 1212 110280887 42.60 42.90 41.90 42.90 0.00 0% 42.85 40 42.90 26 13.75
2012-06-14 5871 2805925 1172 118020704 42.70 42.70 41.85 42.30 0.60 -1.4% 42.05 11 42.30 5 13.56
2012-06-15 5871 2837203 1373 118897863 42.00 42.40 41.60 42.40 0.10 0.24% 42.30 58 42.40 10 13.59
2012-06-18 5871 4254425 1777 185589410 43.50 44.00 42.70 43.30 0.90 2.12% 43.30 21 43.35 5 13.88
2012-06-19 5871 4036792 1740 176969956 43.55 44.25 43.05 43.30 0.00 0% 43.30 56 43.40 13 13.88
2012-06-20 5871 2077264 944 90849056 44.00 44.10 43.40 43.65 0.35 0.81% 43.65 2 43.70 1 13.99
2012-06-21 5871 2527220 1256 110664324 43.35 44.05 43.25 43.85 0.20 0.46% 43.85 145 43.90 385 14.05
2012-06-22 5871 1894232 918 82810299 43.50 43.95 43.35 43.75 0.10 -0.23% 43.75 3 43.80 2 14.02
2012-06-25 5871 1330055 779 57894072 43.75 43.95 43.15 43.15 0.60 -1.37% 43.15 17 43.20 1 13.83
2012-06-26 5871 2522598 1084 107440753 43.00 43.20 41.90 43.00 0.15 -0.35% 42.95 1 43.00 373 13.78
2012-06-27 5871 1501400 622 64445550 42.30 43.20 42.30 43.20 0.20 0.47% 43.10 2 43.20 18 13.85
2012-06-28 5871 1013369 632 43548601 43.30 43.40 42.60 43.10 0.10 -0.23% 43.00 17 43.10 33 13.81
2012-06-29 5871 1432724 1054 62064176 43.00 43.50 42.60 43.40 0.30 0.7% 43.40 18 43.45 56 13.91
2012-07-02 5871 3286772 1195 143908284 43.50 44.10 43.45 43.60 0.20 0.46% 43.60 4 43.65 1 13.97
2012-07-03 5871 6013759 2125 267027620 43.60 44.95 43.55 44.50 0.90 2.06% 44.45 19 44.50 114 14.26
2012-07-04 5871 4469058 1776 200493834 45.00 45.00 44.65 44.65 0.15 0.34% 44.65 21 44.75 1 14.31
2012-07-05 5871 2712750 1220 120915250 45.00 45.00 44.35 44.80 0.15 0.34% 44.80 22 44.85 12 14.36
2012-07-06 5871 2623395 1430 115993357 44.80 44.85 43.85 44.00 0.80 -1.79% 43.90 15 44.00 26 14.10
2012-07-09 5871 1136866 499 49628905 44.00 44.05 43.35 44.00 0.00 0% 43.75 2 44.00 449 14.10
2012-07-10 5871 1396318 696 60911563 44.00 44.05 43.20 43.50 0.50 -1.14% 43.40 15 43.50 246 13.94
2012-07-11 5871 4675299 1845 207431108 43.50 45.00 43.15 45.00 1.50 3.45% 44.95 9 45.00 694 14.42
2012-07-12 5871 10255659 3703 466182997 45.00 46.30 44.85 45.85 0.85 1.89% 45.80 11 45.85 42 14.70
2012-07-13 5871 6120456 2902 283259851 46.00 46.85 45.60 45.60 0.25 -0.55% 45.60 122 45.80 21 14.62
2012-07-16 5871 9038093 3440 424334307 46.00 47.50 45.70 47.00 1.40 3.07% 47.00 49 47.05 21 15.06
2012-07-17 5871 7524334 3263 358087362 47.20 48.05 47.05 47.15 0.15 0.32% 47.15 27 47.20 1 15.11
2012-07-18 5871 6409920 2450 306328820 47.50 48.05 47.35 47.90 0.75 1.59% 47.85 3 47.90 216 15.35
2012-07-19 5871 5636919 2227 269020624 48.25 48.25 47.15 47.50 0.40 -0.84% 47.40 1 47.50 139 15.22
2012-07-20 5871 3207619 1474 152751737 47.50 47.90 47.10 47.35 0.15 -0.32% 47.35 2 47.50 50 15.18
2012-07-23 5871 2156046 863 100752846 47.00 47.00 46.50 46.55 0.80 -1.69% 46.55 27 46.60 60 14.92
2012-07-24 5871 2581819 1361 119403153 46.10 46.90 45.90 46.65 0.10 0.21% 46.65 15 46.70 5 14.95
2012-07-25 5871 8857205 3239 425324481 46.30 49.00 46.10 48.10 1.45 3.11% 48.10 12 48.15 1 15.42
2012-07-26 5871 12235445 4083 600592943 49.00 49.60 48.45 49.50 1.40 2.91% 49.45 10 49.50 202 15.87
2012-07-27 5871 8660994 2658 430252049 49.90 50.00 49.10 49.60 0.10 0.2% 49.55 19 49.60 25 15.90
2012-07-30 5871 9240840 3573 468425734 49.60 51.70 49.60 50.40 0.80 1.61% 50.40 23 50.50 73 16.15
2012-07-31 5871 6384722 2042 321780422 50.40 51.30 49.60 50.80 0.40 0.79% 50.70 46 50.80 7 16.28
2012-08-01 5871 6238556 2526 312702014 50.70 51.00 49.40 49.40 1.40 -2.76% 49.35 2 49.40 18 15.83
2012-08-03 5871 5068303 2123 250980081 49.40 50.10 48.95 49.00 0.40 -0.81% 48.95 56 49.00 27 15.71
2012-08-06 5871 7624760 2776 384920771 49.50 51.30 49.40 50.30 1.30 2.65% 50.20 63 50.30 33 16.12
2012-08-07 5871 5493148 1979 278677811 50.80 51.40 50.00 50.30 0.00 0% 50.30 72 50.40 3 16.12
2012-08-08 5871 5261980 2020 264466054 51.00 51.00 49.70 49.70 0.60 -1.19% 49.70 102 49.90 67 15.93
2012-08-09 5871 6129400 2432 303808329 49.90 50.50 49.15 49.80 0.10 0.2% 49.70 6 49.80 56 15.96
2012-08-10 5871 21424180 7479 1013797878 49.40 49.40 46.35 47.20 2.60 -5.22% 47.20 14 47.25 17 15.13
2012-08-13 5871 12160194 4193 571668765 46.60 48.10 46.20 47.20 0.00 0% 47.10 8 47.20 246 15.13
2012-08-14 5871 5743436 2330 272801209 47.20 47.90 47.20 47.50 0.30 0.64% 47.50 20 47.55 29 15.22
2012-08-15 5871 4907034 2367 233516782 47.30 48.10 47.00 48.00 0.50 1.05% 48.00 54 48.05 27 15.38
2012-08-16 5871 4669020 1786 222409157 48.15 48.15 47.05 47.55 0.45 -0.94% 47.50 125 47.55 16 15.24
2012-08-17 5871 3475999 1324 165488252 47.50 47.80 47.25 47.80 0.25 0.53% 47.80 16 47.85 12 15.32
2012-08-20 5871 2737153 1150 129586363 48.00 48.00 47.15 47.45 0.35 -0.73% 47.40 12 47.45 3 15.21
2012-08-21 5871 4663846 2180 222497844 47.20 48.25 47.15 48.25 0.80 1.69% 48.20 14 48.25 19 15.46
2012-08-22 5871 5661050 2580 276701400 48.50 49.25 48.00 48.80 0.55 1.14% 48.80 109 48.85 1 15.64
2012-08-23 5871 2463814 1267 120683486 49.00 49.20 48.75 49.10 0.30 0.61% 49.05 108 49.10 67 15.74
2012-08-24 5871 5511128 2649 272174472 49.20 49.90 48.65 49.30 0.20 0.41% 49.30 14 49.35 8 15.80
2012-08-27 5871 3285323 1398 160142341 49.50 49.60 48.30 49.00 0.30 -0.61% 48.90 3 49.00 115 15.71
2012-08-28 5871 3906828 1656 188993905 49.00 49.00 47.85 48.90 0.10 -0.2% 48.85 2 48.90 3 15.67
2012-08-29 5871 3233429 1196 158328821 49.30 49.30 48.60 49.00 0.10 0.2% 48.90 50 49.00 18 15.71
2012-08-30 5871 7743822 2844 386505666 48.95 50.40 48.60 50.10 1.10 2.24% 50.00 33 50.10 15 16.06
2012-08-31 5871 6187104 2102 312985902 50.50 51.30 49.90 50.50 0.40 0.8% 50.40 11 50.50 95 16.19
2012-09-03 5871 4615710 1784 233426304 50.30 51.20 49.95 50.10 0.40 -0.79% 50.10 29 50.20 1 12.46
2012-09-04 5871 3041034 1238 150846200 50.00 50.10 49.25 50.00 0.10 -0.2% 49.95 3 50.00 28 12.44
2012-09-05 5871 2505923 1071 124200650 49.90 49.90 49.30 49.85 0.15 -0.3% 49.80 51 49.90 104 12.40
2012-09-06 5871 3619100 1220 180134570 49.85 50.10 49.40 50.10 0.25 0.5% 50.00 38 50.10 80 12.46
2012-09-07 5871 5718171 2018 290099583 50.60 51.20 50.20 50.80 0.70 1.4% 50.70 106 50.80 8 12.64
2012-09-10 5871 2734060 1131 139235169 51.10 51.20 50.70 51.10 0.30 0.59% 51.00 58 51.10 69 12.71
2012-09-11 5871 1745080 729 88132147 51.00 51.10 50.30 50.30 0.80 -1.57% 50.30 89 50.40 1 12.51
2012-09-12 5871 3407058 1390 172983432 50.40 51.30 50.20 50.50 0.20 0.4% 50.50 80 50.60 3 12.56
2012-09-13 5871 4365337 2160 218918869 50.50 50.80 49.50 50.30 0.20 -0.4% 50.20 3 50.30 6 12.51
2012-09-14 5871 4017860 1856 203044417 50.60 50.90 50.20 50.60 0.30 0.6% 50.50 38 50.60 22 12.59
2012-09-17 5871 3072461 1278 154576522 50.50 50.90 50.00 50.60 0.00 0% 50.30 1 50.60 133 12.59
2012-09-18 5871 2894358 1284 146951466 50.60 51.10 50.20 50.60 0.00 0% 50.50 5 50.60 65 12.59
2012-09-19 5871 3291200 1109 165713260 50.50 50.80 50.10 50.60 0.00 0% 50.30 13 50.60 12 12.59
2012-09-20 5871 3140825 1353 158316308 50.60 50.80 50.10 50.80 0.20 0.4% 50.70 39 50.80 230 12.64
2012-09-21 5871 2518945 818 127258313 50.80 50.80 50.30 50.50 0.30 -0.59% 50.40 17 50.50 211 12.56
2012-09-24 5871 14993040 3740 784343860 50.50 54.00 50.50 54.00 3.50 6.93% 54.00 7784 0.00 0 13.43
2012-09-25 5871 23689142 6803 1320804023 55.20 57.00 54.50 55.40 1.40 2.59% 55.30 11 55.40 47 13.78
2012-09-26 5871 7684099 2858 425673793 54.90 56.00 54.80 56.00 0.60 1.08% 55.90 35 56.00 533 13.93
2012-09-27 5871 5480169 1850 303260745 56.00 56.00 54.50 55.50 0.50 -0.89% 55.40 4 55.50 51 13.81
2012-09-28 5871 5892286 2085 328093243 55.10 56.20 55.10 55.30 0.20 -0.36% 55.30 60 55.40 18 13.76
2012-10-01 5871 3686142 1411 201455095 55.30 55.40 53.90 54.80 0.50 -0.9% 54.70 21 54.90 17 13.63
2012-10-02 5871 3413092 1132 186549249 54.50 55.10 54.30 54.80 0.00 0% 54.80 73 54.90 40 13.63
2012-10-03 5871 5523976 2187 299412193 54.90 55.10 53.30 54.20 0.60 -1.09% 54.20 3 54.30 42 13.48
2012-10-04 5871 7211921 2934 395904055 54.20 55.60 53.90 55.00 0.80 1.48% 55.00 19 55.10 23 13.68
2012-10-05 5871 4781310 1505 263072650 55.00 55.50 54.70 55.00 0.00 0% 55.00 43 55.10 53 13.68
2012-10-08 5871 3330274 1295 180868632 54.50 54.90 54.10 54.70 0.30 -0.55% 54.50 1 54.70 57 13.61
2012-10-09 5871 12642103 3838 676685368 55.00 55.00 52.00 54.00 0.70 -1.28% 53.80 1 54.00 129 13.43
2012-10-11 5871 13388700 3464 694150100 51.80 52.10 51.40 51.80 2.20 -4.07% 51.80 27 51.90 7 12.89
2012-10-12 5871 5511573 2352 283500996 51.50 51.90 51.00 51.40 0.40 -0.77% 51.30 44 51.40 86 12.79
2012-10-15 5871 7528720 2952 391993071 51.00 52.80 51.00 52.80 1.40 2.72% 52.70 6 52.80 90 13.13
2012-10-16 5871 5651303 2405 299280859 52.70 53.50 52.30 53.00 0.20 0.38% 53.00 102 53.10 14 13.18
2012-10-17 5871 6664451 2541 355351003 53.40 54.20 52.70 53.30 0.30 0.57% 53.30 21 53.40 21 13.26
2012-10-18 5871 3821343 1507 202427909 53.90 53.90 52.60 52.60 0.70 -1.31% 52.50 181 52.60 8 13.08
2012-10-19 5871 5105865 2098 266615858 52.30 52.60 51.90 52.30 0.30 -0.57% 52.20 62 52.30 36 14.99
2012-10-22 5871 12186485 3259 633699006 51.40 52.60 51.40 52.60 0.30 0.57% 52.50 8 52.60 379 15.07
2012-10-23 5871 14933969 3763 772628987 51.90 52.20 51.00 51.70 0.90 -1.71% 51.60 90 51.70 2 14.81
2012-10-24 5871 18110353 4605 952285341 52.00 53.60 51.30 53.10 1.40 2.71% 53.00 55 53.10 162 15.21
2012-10-25 5871 8433148 2895 445013611 53.00 53.10 52.40 52.80 0.30 -0.56% 52.60 29 52.80 60 15.13
2012-10-26 5871 9060189 3405 469686550 52.90 53.40 51.00 51.20 1.60 -3.03% 51.20 15 51.30 3 14.67
2012-10-29 5871 6009917 2810 305025873 51.20 51.90 50.10 50.70 0.50 -0.98% 50.70 9 50.80 18 14.53
2012-10-30 5871 3004950 1533 154892539 51.00 51.90 51.00 51.20 0.50 0.99% 51.20 102 51.40 4 14.67
2012-10-31 5871 8021495 2537 415981986 51.80 52.50 51.20 52.00 0.80 1.56% 51.90 24 52.00 266 14.90
2012-11-01 5871 6111204 2145 320027410 52.00 52.90 51.00 52.10 0.10 0.19% 52.10 81 52.30 5 14.93
2012-11-02 5871 6145300 1943 325141000 52.60 53.40 52.40 52.80 0.70 1.34% 52.80 11 52.90 630 15.13
2012-11-05 5871 2590000 1441 135843100 53.00 53.20 52.20 52.30 0.50 -0.95% 52.30 39 52.40 193 14.99
2012-11-06 5871 2708240 1493 142451220 52.80 53.00 52.10 53.00 0.70 1.34% 52.90 3 53.00 337 15.19
2012-11-07 5871 6494138 2010 341394395 53.00 53.90 52.80 53.40 0.40 0.75% 53.40 7 53.50 10 15.30
2012-11-08 5871 3167883 1457 168733750 52.90 53.90 52.70 52.90 0.50 -0.94% 52.90 85 53.00 6 15.16
2012-11-09 5871 16598002 5233 906370905 53.30 55.30 53.10 54.80 1.90 3.59% 54.80 96 54.90 28 15.70
2012-11-12 5871 25066657 7682 1421255835 55.10 58.20 55.10 57.80 3.00 5.47% 57.70 21 57.80 40 16.56
2012-11-13 5871 8675580 3529 492035570 57.80 57.80 55.30 56.20 1.60 -2.77% 56.00 13 56.20 261 16.10
2012-11-14 5871 18419260 7456 1072281444 56.50 59.50 56.50 57.50 1.30 2.31% 57.50 75 57.60 92 14.06
2012-11-15 5871 12260350 5209 702173225 57.70 58.20 56.00 56.80 0.70 -1.22% 56.80 82 57.00 28 13.89
2012-11-16 5871 7582931 3291 434251652 56.80 58.00 56.70 56.70 0.10 -0.18% 56.70 106 56.80 2 13.86
2012-11-19 5871 10142820 4607 563485053 57.20 57.20 54.50 55.80 0.90 -1.59% 55.70 6 55.80 38 13.64
2012-11-20 5871 3911701 2046 219749317 56.30 56.90 55.80 55.80 0.00 0% 55.80 20 55.90 9 13.64
2012-11-21 5871 3681300 1598 204126700 55.40 56.20 55.20 55.20 0.60 -1.08% 55.20 50 55.30 8 13.50
2012-11-22 5871 5003239 2299 280725496 55.90 56.70 55.70 56.70 1.50 2.72% 56.60 4 56.70 76 13.86
2012-11-23 5871 10749457 4255 628147275 57.20 59.20 57.20 58.80 2.10 3.7% 58.70 13 58.80 97 14.38
2012-11-26 5871 7024770 3129 411223130 59.20 59.50 57.80 58.80 0.00 0% 58.80 38 58.90 51 14.38
2012-11-27 5871 5127540 2567 299543995 58.60 58.80 58.00 58.50 0.30 -0.51% 58.50 263 58.60 40 14.30
2012-11-28 5871 12212094 5510 724712446 59.00 60.30 58.50 58.50 0.00 0% 58.50 193 58.60 6 14.30
2012-11-29 5871 7290886 3570 429816571 59.20 59.40 58.40 59.40 0.90 1.54% 59.30 2 59.40 52 14.52
2012-11-30 5871 53778791 6552 2147483647 59.50 59.90 58.50 59.10 0.30 -0.51% 59.00 111 59.10 227 14.45
2012-12-03 5871 5589302 2447 331588403 59.30 59.90 58.80 58.90 0.20 -0.34% 58.80 118 58.90 15 14.40
2012-12-04 5871 3389240 1742 200826580 59.60 59.60 59.00 59.40 0.50 0.85% 59.30 7 59.40 23 14.52
2012-12-05 5871 6694239 3014 402461809 59.40 60.60 59.20 60.30 0.90 1.52% 60.30 36 60.40 83 14.74
2012-12-06 5871 9685963 4034 598747397 60.80 62.60 60.80 61.90 1.60 2.65% 61.80 3 61.90 15 15.13
2012-12-07 5871 4063960 1933 251699612 62.20 62.30 61.40 61.90 0.00 0% 61.90 1 62.00 68 15.13
2012-12-10 5871 2841676 1602 176905317 62.20 62.50 61.90 62.20 0.30 0.48% 62.20 15 62.30 44 15.21
2012-12-11 5871 11934734 5022 768542810 62.70 65.20 62.70 65.00 2.80 4.5% 64.70 3 65.00 256 15.89
2012-12-12 5871 9958554 4637 661051000 65.80 67.60 65.30 66.60 1.60 2.46% 66.50 9 66.60 18 16.28
2012-12-13 5871 4706742 2473 312720015 66.80 67.20 65.90 66.30 0.30 -0.45% 66.30 68 66.40 4 16.21
2012-12-14 5871 8030195 3904 541529150 66.00 68.70 65.30 68.40 2.10 3.17% 68.30 10 68.40 11 16.72
2012-12-17 5871 7047920 3394 482331613 68.30 69.30 67.20 68.30 0.10 -0.15% 68.30 14 68.40 15 16.70
2012-12-18 5871 7289989 3384 488033863 68.00 68.30 66.30 66.70 1.60 -2.34% 66.70 99 66.90 2 16.31
2012-12-19 5871 4147700 2019 276867007 66.70 67.30 66.10 67.00 0.30 0.45% 67.00 32 67.10 42 16.38
2012-12-20 5871 5197388 2385 343070108 67.00 67.00 65.50 65.60 1.40 -2.09% 65.50 254 65.60 33 16.04
2012-12-21 5871 6149273 3317 395196110 65.30 65.50 63.00 63.70 1.90 -2.9% 63.70 92 63.80 1 15.57
2012-12-22 5871 3619300 1572 234213500 64.00 65.20 63.70 65.00 1.30 2.04% 64.90 4 65.00 156 15.89
2012-12-24 5871 3249960 1715 212738572 65.00 66.00 64.80 65.20 0.20 0.31% 65.20 4 65.30 20 15.94
2012-12-25 5871 4558084 2262 294426899 65.00 65.60 63.80 65.00 0.20 -0.31% 65.00 46 65.10 23 15.89
2012-12-26 5871 3658170 2011 239249749 65.30 65.80 65.00 65.10 0.10 0.15% 65.10 3 65.20 115 15.92
2012-12-27 5871 3553348 1902 231866326 64.90 65.60 64.70 65.50 0.40 0.61% 65.40 113 65.50 262 16.01
2012-12-28 5871 7334163 3532 487943486 65.80 67.10 65.60 66.60 1.10 1.68% 66.50 67 66.60 4 16.28