瀚荃(8103)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　33.20
0
0%		33.40
0.2
0.6%		34.15
0.75
2.25%		35.35
1.2
3.51%		34.75
-0.6
-1.7%		 　34.50
-0.25
-0.72%		34.60
0.1
0.29%		35.20
0.6
1.73%		34.70
-0.5
-1.42%		34.30
-0.4
-1.15%		 　34.65
0.35
1.02%		35.45
0.8
2.31%		36.30
0.85
2.4%		 　　　　　　　　　　36.80
0.5
1.38%		37.10
0.3
0.82%		35.02
2 月39.65
2.55
6.87%		39.65
0
0%		40.10
0.45
1.13%		40.15
0.05
0.12%		 40.00
-0.15
-0.37%		39.30
-0.7
-1.75%		40.00
0.7
1.78%		42.20
2.2
5.5%		42.35
0.15
0.36%		 　42.60
0.25
0.59%		41.80
-0.8
-1.88%		42.25
0.45
1.08%		40.90
-1.35
-3.2%		40.90
0
0%		 　43.20
2.3
5.62%		44.50
1.3
3.01%		44.85
0.35
0.79%		44.00
-0.85
-1.9%		43.85
-0.15
-0.34%		 　　　44.30
0.45
1.03%		 42.18
3 月45.00
0.7
1.58%		44.95
-0.05
-0.11%		44.85
-0.1
-0.22%		 44.15
-0.7
-1.56%		43.25
-0.9
-2.04%		42.80
-0.45
-1.04%		43.90
1.1
2.57%		44.90
1
2.28%		 　44.25
-0.65
-1.45%		44.20
-0.05
-0.11%		44.50
0.3
0.68%		44.70
0.2
0.45%		44.50
-0.2
-0.45%		 　44.15
-0.35
-0.79%		44.10
-0.05
-0.11%		43.60
-0.5
-1.13%		44.70
1.1
2.52%		44.85
0.15
0.34%		 　44.95
0.1
0.22%		44.00
-0.95
-2.11%		44.15
0.15
0.34%		42.50
-1.65
-3.74%		43.40
0.9
2.12%		 44.18
4 月　43.05
-0.35
-0.81%		41.60
-1.45
-3.37%		 41.25
-0.35
-0.84%		41.85
0.6
1.45%		 　42.90
1.05
2.51%		43.15
0.25
0.58%		43.40
0.25
0.58%		43.70
0.3
0.69%		43.90
0.2
0.46%		 　43.45
-0.45
-1.03%		42.30
-1.15
-2.65%		42.45
0.15
0.35%		42.95
0.5
1.18%		42.45
-0.5
-1.16%		 　41.70
-0.75
-1.77%		41.70
0
0%		42.50
0.8
1.92%		42.50
0
0%		42.25
-0.25
-0.59%		 　44.10
1.85
4.38%		 42.77
5 月　45.35
1.25
2.83%		44.90
-0.45
-0.99%		45.80
0.9
2%		 　44.95
-0.85
-1.86%		45.00
0.05
0.11%		43.80
-1.2
-2.67%		43.25
-0.55
-1.26%		42.90
-0.35
-0.81%		 　43.45
0.55
1.28%		43.25
-0.2
-0.46%		42.55
-0.7
-1.62%		42.90
0.35
0.82%		41.50
-1.4
-3.26%		 　41.50
0
0%		42.30
0.8
1.93%		41.60
-0.7
-1.65%		40.80
-0.8
-1.92%		40.70
-0.1
-0.25%		 　41.20
0.5
1.23%		42.60
1.4
3.4%		42.15
-0.45
-1.06%		42.15
0
0%		42.91
6 月40.90
-1.25
-2.97%		 　38.80
-2.1
-5.13%		39.50
0.7
1.8%		39.90
0.4
1.01%		40.00
0.1
0.25%		39.85
-0.15
-0.38%		 　40.85
1
2.51%		40.60
-0.25
-0.61%		40.75
0.15
0.37%		40.95
0.2
0.49%		41.55
0.6
1.47%		 　41.90
0.35
0.84%		41.35
-0.55
-1.31%		41.75
0.4
0.97%		41.50
-0.25
-0.6%		41.50
0
0%		 　41.55
0.05
0.12%		41.30
-0.25
-0.6%		41.30
0
0%		41.35
0.05
0.12%		41.65
0.3
0.73%		 40.99
7 月　42.35
0.7
1.68%		42.35
0
0%		42.90
0.55
1.3%		42.65
-0.25
-0.58%		42.40
-0.25
-0.59%		 　41.70
-0.7
-1.65%		41.55
-0.15
-0.36%		42.30
0.75
1.81%		41.80
-0.5
-1.18%		41.75
-0.05
-0.12%		 　41.50
-0.25
-0.6%		41.65
0.15
0.36%		41.95
0.3
0.72%		42.00
0.05
0.12%		42.00
0
0%		 　41.60
-0.4
-0.95%		41.55
-0.05
-0.12%		41.40
-0.15
-0.36%		41.70
0.3
0.72%		42.30
0.6
1.44%		 　42.40
0.1
0.24%		42.60
0.2
0.47%		41.98
8 月42.65
0.05
0.12%		 39.85
-2.8
-6.57%		 　40.15
0.3
0.75%		39.70
-0.45
-1.12%		40.10
0.4
1.01%		40.30
0.2
0.5%		41.40
1.1
2.73%		 　42.10
0.7
1.69%		41.90
-0.2
-0.48%		42.75
0.85
2.03%		42.75
0
0%		42.80
0.05
0.12%		 　42.85
0.05
0.12%		43.15
0.3
0.7%		43.05
-0.1
-0.23%		42.80
-0.25
-0.58%		42.90
0.1
0.23%		 　43.25
0.35
0.82%		42.35
-0.9
-2.08%		42.80
0.45
1.06%		44.15
1.35
3.15%		44.05
-0.1
-0.23%		42.07
9 月 　44.90
0.85
1.93%		44.85
-0.05
-0.11%		44.30
-0.55
-1.23%		43.80
-0.5
-1.13%		44.00
0.2
0.46%		 　44.35
0.35
0.8%		44.05
-0.3
-0.68%		44.25
0.2
0.45%		44.20
-0.05
-0.11%		44.10
-0.1
-0.23%		 　43.70
-0.4
-0.91%		43.75
0.05
0.11%		44.00
0.25
0.57%		43.55
-0.45
-1.02%		43.45
-0.1
-0.23%		 　43.20
-0.25
-0.58%		43.35
0.15
0.35%		42.85
-0.5
-1.15%		43.10
0.25
0.58%		43.80
0.7
1.62%		 43.85
10 月43.40
-0.4
-0.91%		43.65
0.25
0.58%		43.40
-0.25
-0.57%		43.80
0.4
0.92%		43.80
0
0%		 　42.90
-0.9
-2.05%		42.65
-0.25
-0.58%		 41.95
-0.7
-1.64%		42.15
0.2
0.48%		 　41.70
-0.45
-1.07%		42.00
0.3
0.72%		42.00
0
0%		41.75
-0.25
-0.6%		41.60
-0.15
-0.36%		 　41.40
-0.2
-0.48%		41.80
0.4
0.97%		41.85
0.05
0.12%		41.50
-0.35
-0.84%		40.45
-1.05
-2.53%		 　40.10
-0.35
-0.87%		40.95
0.85
2.12%		41.10
0.15
0.37%		42
11 月41.75
0.65
1.58%		42.10
0.35
0.84%		 　41.70
-0.4
-0.95%		41.65
-0.05
-0.12%		41.60
-0.05
-0.12%		41.15
-0.45
-1.08%		41.45
0.3
0.73%		 　41.05
-0.4
-0.97%		40.70
-0.35
-0.85%		41.00
0.3
0.74%		40.75
-0.25
-0.61%		40.60
-0.15
-0.37%		 　40.50
-0.1
-0.25%		40.50
0
0%		40.30
-0.2
-0.49%		40.30
0
0%		40.85
0.55
1.36%		 　41.65
0.8
1.96%		41.60
-0.05
-0.12%		42.10
0.5
1.2%		41.85
-0.25
-0.59%		42.00
0.15
0.36%		 41.26
12 月　　41.95
-0.05
-0.12%		42.10
0.15
0.36%		42.30
0.2
0.48%		42.20
-0.1
-0.24%		42.00
-0.2
-0.47%		 　41.25
-0.75
-1.79%		41.00
-0.25
-0.61%		41.15
0.15
0.37%		41.30
0.15
0.36%		41.30
0
0%		 　41.00
-0.3
-0.73%		41.10
0.1
0.24%		41.20
0.1
0.24%		41.10
-0.1
-0.24%		40.80
-0.3
-0.73%		41.15
0.35
0.86%		 40.90
-0.25
-0.61%		41.10
0.2
0.49%		41.05
-0.05
-0.12%		41.15
0.1
0.24%		41.30
0.15
0.36%		　　　41.31

說明:最高漲幅:6.87%最低跌幅:-6.57% 最高價:45.80最低價:33.20平均價:41.91,灰色底表示週末,漲147天(76.25)元,跌144天(-69.1)元,平盤18天
7%=1,6%=3,4%=3,3%=12,2%=28,1%=56,0%=62,-0%=1,-1%=2,-2%=2,-3%=7,-4%=24,-5%=38,-6%=70,

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 8103 137908 96 4606664 33.50 33.60 33.20 33.20 0.40 0% 33.15 5 33.20 1 7.46
2012-01-03 8103 175423 114 5882159 33.20 33.70 33.20 33.40 0.20 0.6% 33.40 8 33.50 3 7.51
2012-01-04 8103 325498 207 11091925 33.65 34.25 33.65 34.15 0.75 2.25% 34.10 1 34.15 5 7.67
2012-01-05 8103 949589 611 33236156 34.15 35.70 33.80 35.35 1.20 3.51% 35.30 10 35.35 3 7.94
2012-01-06 8103 533464 311 18696814 35.35 35.50 34.70 34.75 0.60 -1.7% 34.75 16 34.95 1 7.81
2012-01-09 8103 280616 180 9683595 34.45 34.80 34.35 34.50 0.25 -0.72% 34.50 34 34.60 6 7.75
2012-01-10 8103 318252 209 11046612 34.50 34.95 34.50 34.60 0.10 0.29% 34.60 9 34.65 6 7.78
2012-01-11 8103 652729 393 22985100 34.90 35.40 34.70 35.20 0.60 1.73% 35.15 12 35.20 4 7.91
2012-01-12 8103 321820 181 11227531 35.20 35.20 34.70 34.70 0.50 -1.42% 34.70 22 34.80 2 7.80
2012-01-13 8103 515565 243 17829009 34.95 34.95 34.25 34.30 0.40 -1.15% 34.30 8 34.50 26 7.71
2012-01-16 8103 202066 130 7005916 34.70 34.85 34.35 34.65 0.35 1.02% 34.65 13 34.75 15 7.79
2012-01-17 8103 906943 456 32053274 34.80 35.75 34.75 35.45 0.80 2.31% 35.40 6 35.45 3 7.97
2012-01-18 8103 1182620 581 42881278 35.50 36.80 35.45 36.30 0.85 2.4% 36.30 19 36.35 16 8.16
2012-01-30 8103 784910 404 29044148 37.10 37.30 36.80 36.80 0.50 1.38% 36.80 9 36.85 9 8.27
2012-01-31 8103 766791 490 28648467 36.80 37.85 36.75 37.10 0.30 0.82% 37.05 4 37.10 4 8.34
2012-02-01 8103 2059625 1045 80090554 37.20 39.65 37.05 39.65 2.55 6.87% 39.65 638 0.00 0 8.91
2012-02-02 8103 2663065 1459 106850000 41.00 41.00 39.50 39.65 0.00 0% 39.65 51 39.70 5 8.91
2012-02-03 8103 1392464 691 55474799 39.65 40.50 38.95 40.10 0.45 1.13% 40.00 22 40.10 2 9.01
2012-02-04 8103 1084002 551 43536130 40.15 40.50 39.85 40.15 0.05 0.12% 40.10 5 40.15 16 9.02
2012-02-06 8103 1253261 603 50521440 40.00 40.80 39.80 40.00 0.15 -0.37% 40.00 36 40.15 5 8.99
2012-02-07 8103 1039857 556 40999530 40.00 40.30 38.80 39.30 0.70 -1.75% 39.30 4 39.35 2 8.83
2012-02-08 8103 1232840 591 49199600 39.60 40.10 39.60 40.00 0.70 1.78% 40.00 8 40.05 26 8.99
2012-02-09 8103 3949307 1783 164867732 40.20 42.50 40.20 42.20 2.20 5.5% 42.15 1 42.20 35 9.48
2012-02-10 8103 2331408 1284 97905403 42.20 42.85 41.25 42.35 0.15 0.36% 42.35 42 42.40 2 9.52
2012-02-13 8103 1522086 889 64804577 42.50 43.00 42.10 42.60 0.25 0.59% 42.55 1 42.60 1 9.57
2012-02-14 8103 1134559 667 47760772 42.20 42.75 41.70 41.80 0.80 -1.88% 41.80 24 41.85 7 9.39
2012-02-15 8103 1182675 656 49949050 42.00 42.80 41.60 42.25 0.45 1.08% 42.25 12 42.30 23 9.49
2012-02-16 8103 1765776 953 73917266 42.20 42.60 40.85 40.90 1.35 -3.2% 40.90 35 41.00 4 9.19
2012-02-17 8103 1099939 591 45363048 41.40 41.85 40.55 40.90 0.00 0% 40.90 13 41.00 5 9.19
2012-02-20 8103 2326471 1198 99446703 41.10 43.40 41.10 43.20 2.30 5.62% 43.20 6 43.25 16 9.71
2012-02-21 8103 2792660 1209 121881376 43.20 44.75 42.75 44.50 1.30 3.01% 44.50 167 44.55 7 10.00
2012-02-22 8103 7020205 3199 318539668 45.20 45.95 44.50 44.85 0.35 0.79% 44.85 37 44.90 26 10.08
2012-02-23 8103 1431469 846 63491186 44.50 44.85 44.00 44.00 0.85 -1.9% 44.00 70 44.10 1 9.89
2012-02-24 8103 1028325 652 45470224 43.90 44.85 43.80 43.85 0.15 -0.34% 43.80 26 43.90 3 9.85
2012-02-29 8103 1220822 699 54219377 44.30 44.75 44.20 44.30 0.45 1.03% 44.30 40 44.35 2 9.96
2012-03-01 8103 1664402 937 74899640 44.50 45.35 44.30 45.00 0.70 1.58% 44.95 1 45.00 22 10.11
2012-03-02 8103 1283224 693 57705306 45.00 45.35 44.60 44.95 0.05 -0.11% 44.90 21 44.95 10 10.10
2012-03-03 8103 860431 451 38774071 44.95 45.45 44.75 44.85 0.10 -0.22% 44.80 19 44.90 9 10.08
2012-03-05 8103 911719 528 40777346 45.10 45.15 44.15 44.15 0.70 -1.56% 44.10 4 44.20 5 9.92
2012-03-06 8103 1464034 857 62649462 43.60 44.10 42.20 43.25 0.90 -2.04% 43.20 1 43.30 10 9.72
2012-03-07 8103 782137 471 33276597 41.50 43.50 41.50 42.80 0.45 -1.04% 42.80 4 42.90 6 9.62
2012-03-08 8103 1034923 617 45194972 43.50 44.00 43.00 43.90 1.10 2.57% 43.80 2 43.90 1 9.87
2012-03-09 8103 1987929 1116 89174254 44.50 45.35 44.10 44.90 1.00 2.28% 44.90 15 44.95 8 10.09
2012-03-12 8103 780616 493 34777297 44.90 45.25 44.20 44.25 0.65 -1.45% 44.20 29 44.30 7 9.94
2012-03-13 8103 643054 413 28435770 44.30 44.75 43.75 44.20 0.05 -0.11% 44.15 14 44.25 30 9.93
2012-03-14 8103 864188 517 38522963 44.70 44.95 44.25 44.50 0.30 0.68% 44.45 1 44.50 1 10.00
2012-03-15 8103 480979 317 21486857 44.80 44.95 44.50 44.70 0.20 0.45% 44.65 1 44.70 2 10.04
2012-03-16 8103 646672 386 28938793 44.80 45.10 44.50 44.50 0.20 -0.45% 44.50 5 44.60 44 10.00
2012-03-19 8103 480329 278 21276188 44.80 44.95 44.10 44.15 0.35 -0.79% 44.15 1 44.35 3 9.92
2012-03-20 8103 606195 308 26979730 44.15 44.90 44.10 44.10 0.05 -0.11% 44.10 86 44.15 2 9.91
2012-03-21 8103 646058 368 28276063 44.10 44.30 43.55 43.60 0.50 -1.13% 43.60 10 43.65 4 9.80
2012-03-22 8103 700542 428 31179732 43.70 44.90 43.70 44.70 1.10 2.52% 44.70 5 44.75 5 10.04
2012-03-23 8103 552612 285 24662963 44.40 45.00 44.35 44.85 0.15 0.34% 44.80 17 44.85 6 10.08
2012-03-26 8103 1103842 533 49759516 45.00 45.45 44.65 44.95 0.10 0.22% 44.95 1 45.00 18 10.10
2012-03-27 8103 784176 394 34876348 45.10 45.20 43.80 44.00 0.95 -2.11% 44.00 9 44.05 1 9.89
2012-03-28 8103 306807 208 13524334 44.00 44.45 43.85 44.15 0.15 0.34% 44.10 15 44.15 3 9.92
2012-03-29 8103 1239945 667 53152584 43.00 43.60 42.30 42.50 1.65 -3.74% 42.50 9 42.60 3 9.55
2012-03-30 8103 491374 308 21073169 42.05 43.40 42.05 43.40 0.90 2.12% 43.40 14 43.45 14 9.39
2012-04-02 8103 362914 254 15735842 43.60 43.90 42.85 43.05 0.35 -0.81% 43.00 6 43.20 11 9.32
2012-04-03 8103 881151 490 37148416 43.40 43.40 41.25 41.60 1.45 -3.37% 41.60 21 41.75 3 9.00
2012-04-05 8103 474181 358 19244010 40.35 41.30 40.00 41.25 0.35 -0.84% 41.20 4 41.25 3 8.93
2012-04-06 8103 504271 314 21139117 41.25 42.30 41.25 41.85 0.60 1.45% 41.85 1 42.05 3 9.06
2012-04-09 8103 1019850 611 43339455 41.50 43.20 41.15 42.90 1.05 2.51% 42.85 1 42.90 6 9.29
2012-04-10 8103 1210519 723 52204513 43.15 43.70 42.70 43.15 0.25 0.58% 43.10 2 43.20 32 9.34
2012-04-11 8103 792418 498 34300313 42.80 43.55 42.80 43.40 0.25 0.58% 43.35 1 43.40 21 9.39
2012-04-12 8103 685700 443 29950013 43.60 43.85 43.30 43.70 0.30 0.69% 43.70 4 43.75 5 9.46
2012-04-13 8103 808972 487 35649818 44.15 44.30 43.80 43.90 0.20 0.46% 43.90 24 43.95 6 9.50
2012-04-16 8103 525111 308 23029546 43.85 44.40 43.40 43.45 0.45 -1.03% 43.45 9 43.50 2 9.40
2012-04-17 8103 476439 338 20378060 43.45 43.70 42.20 42.30 1.15 -2.65% 42.30 3 42.40 1 9.16
2012-04-18 8103 386603 264 16486462 42.80 43.10 42.30 42.45 0.15 0.35% 42.45 1 42.50 4 9.19
2012-04-19 8103 288117 211 12292383 42.45 42.95 42.00 42.95 0.50 1.18% 42.90 4 42.95 1 9.30
2012-04-20 8103 303980 206 12947536 42.85 42.90 42.20 42.45 0.50 -1.16% 42.35 4 42.45 5 9.19
2012-04-23 8103 349956 251 14603994 42.50 42.55 41.20 41.70 0.75 -1.77% 41.70 33 41.80 16 9.03
2012-04-24 8103 361097 241 15019842 41.50 41.90 41.30 41.70 0.00 0% 41.65 1 41.70 17 9.03
2012-04-25 8103 448628 214 18959613 42.00 42.50 41.95 42.50 0.80 1.92% 42.50 40 42.55 1 9.20
2012-04-26 8103 520765 308 22255583 43.00 43.10 42.25 42.50 0.00 0% 42.50 51 42.55 3 9.20
2012-04-27 8103 611805 324 25886210 42.90 42.90 41.90 42.25 0.25 -0.59% 42.20 3 42.25 6 9.15
2012-04-30 8103 1851877 995 81073388 43.00 44.30 43.00 44.10 1.85 4.38% 44.10 6 44.15 22 9.55
2012-05-02 8103 2299448 1190 103746718 44.50 45.45 44.50 45.35 1.25 2.83% 45.35 1 45.40 21 9.35
2012-05-03 8103 1158969 629 52351763 45.35 45.60 44.60 44.90 0.45 -0.99% 44.85 1 44.90 6 9.26
2012-05-04 8103 2546481 1212 116370424 44.80 46.20 44.70 45.80 0.90 2% 45.80 9 45.85 4 9.72
2012-05-07 8103 1058111 523 47645182 45.50 45.50 44.65 44.95 0.85 -1.86% 44.90 15 44.95 4 9.54
2012-05-08 8103 605507 342 27306657 45.45 45.50 44.85 45.00 0.05 0.11% 44.95 6 45.00 2 9.55
2012-05-09 8103 1512845 850 66617820 44.50 44.80 43.60 43.80 1.20 -2.67% 43.80 9 43.90 8 9.30
2012-05-10 8103 576203 338 25075376 43.70 44.00 43.20 43.25 0.55 -1.26% 43.25 1 43.45 2 9.18
2012-05-11 8103 726791 397 31068080 43.10 43.10 42.50 42.90 0.35 -0.81% 42.90 2 42.95 6 9.11
2012-05-14 8103 505199 348 21831944 43.20 43.50 42.90 43.45 0.55 1.28% 43.45 36 43.50 51 9.23
2012-05-15 8103 360002 209 15477536 43.25 43.30 42.60 43.25 0.20 -0.46% 43.20 3 43.25 5 9.18
2012-05-16 8103 335543 229 14343148 42.90 43.25 42.50 42.55 0.70 -1.62% 42.50 31 42.55 6 9.03
2012-05-17 8103 534738 316 22877006 42.55 43.05 42.50 42.90 0.35 0.82% 42.85 17 42.95 5 9.11
2012-05-18 8103 665231 362 27838693 42.00 42.25 41.40 41.50 1.40 -3.26% 41.45 8 41.50 2 8.81
2012-05-21 8103 268602 161 11171330 41.10 41.90 41.10 41.50 0.00 0% 41.45 1 41.50 14 8.81
2012-05-22 8103 308089 194 12950596 42.00 42.30 41.70 42.30 0.80 1.93% 42.20 11 42.30 5 8.98
2012-05-23 8103 205705 137 8579110 42.20 42.20 41.55 41.60 0.70 -1.65% 41.60 21 41.65 2 8.83
2012-05-24 8103 395567 249 16279782 41.60 41.95 40.70 40.80 0.80 -1.92% 40.70 16 40.80 2 8.66
2012-05-25 8103 276921 180 11320277 40.85 41.30 40.40 40.70 0.10 -0.25% 40.70 28 40.80 1 8.64
2012-05-28 8103 246777 160 10080018 40.95 41.20 40.30 41.20 0.50 1.23% 41.10 2 41.20 12 8.75
2012-05-29 8103 619801 368 26195318 41.45 42.65 41.45 42.60 1.40 3.4% 42.60 14 42.65 6 9.04
2012-05-30 8103 222478 161 9377426 42.25 42.50 41.90 42.15 0.45 -1.06% 42.10 5 42.15 1 8.95
2012-05-31 8103 232486 159 9699030 41.60 42.15 41.40 42.15 0.00 0% 42.10 1 42.15 1 8.95
2012-06-01 8103 485748 255 20182387 41.75 42.00 40.80 40.90 1.25 -2.97% 40.90 47 40.95 1 8.68
2012-06-04 8103 1079700 566 42172500 39.50 39.95 38.10 38.80 2.10 -5.13% 38.80 2 38.85 9 8.24
2012-06-05 8103 305209 224 12080244 39.20 39.90 39.20 39.50 0.70 1.8% 39.50 5 39.60 1 8.39
2012-06-06 8103 382711 256 15266366 39.90 40.30 39.40 39.90 0.40 1.01% 39.90 8 40.00 21 8.47
2012-06-07 8103 328103 194 13265509 40.80 40.80 40.00 40.00 0.10 0.25% 40.00 24 40.05 1 8.49
2012-06-08 8103 238729 155 9526994 40.00 40.25 39.70 39.85 0.15 -0.37% 39.85 7 39.95 8 8.46
2012-06-11 8103 455225 219 18572765 41.00 41.15 40.55 40.85 1.00 2.51% 40.85 5 40.90 3 8.67
2012-06-12 8103 196000 133 7916150 40.30 40.70 40.15 40.60 0.25 -0.61% 40.60 8 40.65 5 8.62
2012-06-13 8103 268260 150 10945189 40.80 40.95 40.65 40.75 0.15 0.37% 40.70 16 40.80 2 8.65
2012-06-14 8103 216212 162 8870826 41.10 41.30 40.75 40.95 0.20 0.49% 40.95 4 41.05 9 8.69
2012-06-15 8103 248778 161 10314867 41.05 41.60 41.05 41.55 0.60 1.47% 41.55 4 41.60 9 8.82
2012-06-18 8103 417435 239 17539734 42.45 42.50 41.80 41.90 0.35 0.84% 41.90 18 41.95 1 8.90
2012-06-19 8103 369303 207 15301281 41.90 41.90 41.25 41.35 0.55 -1.31% 41.35 2 41.40 1 8.78
2012-06-20 8103 308083 188 12861361 41.70 41.95 41.55 41.75 0.40 0.97% 41.75 6 41.90 6 8.86
2012-06-21 8103 292330 176 12158271 41.50 41.90 41.50 41.50 0.25 -0.6% 41.50 29 41.60 35 8.81
2012-06-22 8103 177035 124 7299612 40.80 41.50 40.80 41.50 0.00 0% 41.50 5 41.70 1 8.81
2012-06-25 8103 206590 150 8584243 41.50 41.85 41.20 41.55 0.05 0.12% 41.50 9 41.75 11 8.82
2012-06-26 8103 267816 132 11091563 41.70 41.70 41.25 41.30 0.25 -0.6% 41.30 10 41.50 1 8.77
2012-06-27 8103 145830 129 6034030 41.05 41.55 41.05 41.30 0.00 0% 41.30 5 41.45 2 8.77
2012-06-28 8103 120351 116 4989497 41.50 41.65 41.30 41.35 0.05 0.12% 41.35 4 41.60 21 8.78
2012-06-29 8103 313409 155 13026841 41.50 41.90 41.25 41.65 0.30 0.73% 41.60 30 41.65 30 8.84
2012-07-02 8103 474884 278 20002805 42.00 42.40 41.90 42.35 0.70 1.68% 42.30 3 42.35 2 8.99
2012-07-03 8103 477798 260 20279431 42.50 42.70 42.15 42.35 0.00 0% 42.35 9 42.40 4 8.99
2012-07-04 8103 552396 304 23618653 42.80 42.90 42.50 42.90 0.55 1.3% 42.85 13 42.90 6 9.11
2012-07-05 8103 322398 213 13788714 43.00 43.10 42.55 42.65 0.25 -0.58% 42.60 28 42.70 11 9.06
2012-07-06 8103 202730 128 8607678 42.50 42.75 42.30 42.40 0.25 -0.59% 42.40 1 42.45 2 9.00
2012-07-09 8103 380228 247 15894995 42.00 42.00 41.60 41.70 0.70 -1.65% 41.70 15 41.80 11 8.85
2012-07-10 8103 224305 152 9352529 41.70 41.95 41.55 41.55 0.15 -0.36% 41.55 12 41.60 11 8.82
2012-07-11 8103 413315 268 17530222 41.55 42.85 41.50 42.30 0.75 1.81% 42.30 9 42.35 8 8.98
2012-07-12 8103 218797 152 9185309 42.25 42.60 41.65 41.80 0.50 -1.18% 41.80 3 41.85 3 8.87
2012-07-13 8103 150479 96 6301419 41.80 42.15 41.65 41.75 0.05 -0.12% 41.75 4 41.80 1 8.86
2012-07-16 8103 192139 120 8004617 41.95 42.00 41.50 41.50 0.25 -0.6% 41.45 3 41.50 1 8.81
2012-07-17 8103 164881 98 6876940 41.50 41.85 41.40 41.65 0.15 0.36% 41.65 92 41.70 1 8.84
2012-07-18 8103 256326 163 10795124 41.80 42.50 41.80 41.95 0.30 0.72% 41.95 40 42.00 9 8.91
2012-07-19 8103 225881 144 9518743 42.20 42.40 41.95 42.00 0.05 0.12% 42.00 7 42.10 2 8.92
2012-07-20 8103 271050 157 11397546 42.10 42.20 41.95 42.00 0.00 0% 42.00 2 42.05 16 8.92
2012-07-23 8103 212463 141 8853299 41.50 41.90 41.50 41.60 0.40 -0.95% 41.60 1 41.65 13 8.83
2012-07-24 8103 287372 190 11899455 41.50 41.55 41.25 41.55 0.05 -0.12% 41.55 3 41.60 10 8.82
2012-07-25 8103 395329 199 16400585 41.50 41.65 41.30 41.40 0.15 -0.36% 41.40 9 41.50 10 8.79
2012-07-26 8103 253543 145 10575996 42.00 42.00 41.55 41.70 0.30 0.72% 41.70 1 41.75 14 8.85
2012-07-27 8103 565100 325 23818776 42.00 42.35 41.85 42.30 0.60 1.44% 42.20 6 42.30 5 8.98
2012-07-30 8103 431682 238 18334777 42.50 42.60 42.40 42.40 0.10 0.24% 42.35 4 42.40 5 9.00
2012-07-31 8103 592108 310 25190725 42.50 42.70 42.30 42.60 0.20 0.47% 42.55 27 42.60 59 9.04
2012-08-01 8103 1231463 643 52447680 42.50 42.70 42.30 42.65 0.05 0.12% 42.65 63 42.70 5 9.06
2012-08-03 8103 960744 489 38385820 39.80 40.30 39.60 39.85 0.45 -6.57% 39.85 5 39.90 1 8.46
2012-08-06 8103 354095 239 14241213 40.35 40.40 40.10 40.15 0.30 0.75% 40.15 6 40.20 6 8.65
2012-08-07 8103 390736 239 15548465 40.30 40.30 39.60 39.70 0.45 -1.12% 39.70 7 39.80 6 8.56
2012-08-08 8103 427165 212 17087215 39.80 40.15 39.75 40.10 0.40 1.01% 40.00 7 40.15 9 8.64
2012-08-09 8103 456803 247 18403836 40.40 40.45 40.10 40.30 0.20 0.5% 40.30 15 40.35 2 8.69
2012-08-10 8103 1281604 707 52983063 40.50 41.85 40.50 41.40 1.10 2.73% 41.40 4 41.45 1 8.92
2012-08-13 8103 911596 506 38310921 41.85 42.30 41.65 42.10 0.70 1.69% 42.05 64 42.15 9 9.07
2012-08-14 8103 422434 270 17686293 42.15 42.25 41.65 41.90 0.20 -0.48% 41.80 4 41.95 19 9.03
2012-08-15 8103 2013465 1152 86625430 43.00 43.45 42.65 42.75 0.85 2.03% 42.70 45 42.75 3 9.21
2012-08-16 8103 604540 372 25918401 43.05 43.10 42.65 42.75 0.00 0% 42.75 17 42.80 1 9.21
2012-08-17 8103 494044 309 21218168 43.10 43.20 42.75 42.80 0.05 0.12% 42.80 8 42.85 2 9.22
2012-08-20 8103 375214 237 16027574 42.80 42.95 42.40 42.85 0.05 0.12% 42.85 51 42.90 10 9.23
2012-08-21 8103 1313881 601 56967405 43.00 43.70 42.90 43.15 0.30 0.7% 43.15 6 43.20 2 9.30
2012-08-22 8103 501968 268 21655524 43.15 43.30 43.00 43.05 0.10 -0.23% 43.05 5 43.20 30 9.28
2012-08-23 8103 562534 310 24076149 43.05 43.20 42.55 42.80 0.25 -0.58% 42.80 15 42.90 1 9.22
2012-08-24 8103 381461 227 16365448 42.60 43.20 42.50 42.90 0.10 0.23% 42.90 7 42.95 8 9.25
2012-08-27 8103 362544 220 15633163 43.20 43.30 42.90 43.25 0.35 0.82% 43.25 1 43.30 50 9.32
2012-08-28 8103 685550 356 29233287 43.10 43.15 42.35 42.35 0.90 -2.08% 42.35 5 42.50 7 9.13
2012-08-29 8103 282672 169 12042641 42.30 42.90 42.30 42.80 0.45 1.06% 42.80 22 42.90 11 9.22
2012-08-30 8103 2847674 1502 125291610 43.00 44.45 42.70 44.15 1.35 3.15% 44.15 19 44.20 27 9.52
2012-08-31 8103 1187684 663 52275796 44.20 44.35 43.40 44.05 0.10 -0.23% 44.05 10 44.10 2 9.49
2012-09-03 8103 1923630 1021 86027374 44.35 45.00 44.25 44.90 0.85 1.93% 44.85 53 44.90 30 9.37
2012-09-04 8103 817159 472 36545171 45.00 45.10 44.55 44.85 0.05 -0.11% 44.85 6 44.90 34 9.36
2012-09-05 8103 628007 371 27917707 44.55 44.70 44.25 44.30 0.55 -1.23% 44.30 4 44.40 1 9.25
2012-09-06 8103 869054 503 38404851 44.40 44.75 43.70 43.80 0.50 -1.13% 43.80 11 43.95 1 9.14
2012-09-07 8103 480512 300 21249171 44.40 44.50 44.00 44.00 0.20 0.46% 44.00 16 44.15 1 9.19
2012-09-10 8103 576834 310 25560717 44.20 44.55 43.90 44.35 0.35 0.8% 44.35 10 44.50 4 9.26
2012-09-11 8103 354339 210 15672826 44.35 44.55 44.00 44.05 0.30 -0.68% 44.05 24 44.10 6 9.20
2012-09-12 8103 585702 323 25910966 44.45 44.45 44.05 44.25 0.20 0.45% 44.20 21 44.30 21 9.24
2012-09-13 8103 547193 304 24305919 44.25 44.65 44.15 44.20 0.05 -0.11% 44.15 4 44.20 5 9.23
2012-09-14 8103 566500 331 25093617 44.50 44.70 44.05 44.10 0.10 -0.23% 44.10 3 44.15 4 9.21
2012-09-17 8103 725900 360 31802022 44.30 44.40 43.70 43.70 0.40 -0.91% 43.70 17 43.80 5 9.12
2012-09-18 8103 325659 226 14192507 43.45 43.85 43.30 43.75 0.05 0.11% 43.75 1 43.80 8 9.13
2012-09-19 8103 536514 302 23548116 43.75 44.25 43.50 44.00 0.25 0.57% 44.00 17 44.15 1 9.19
2012-09-20 8103 307255 169 13425829 44.10 44.15 43.55 43.55 0.45 -1.02% 43.55 6 43.70 6 9.09
2012-09-21 8103 312462 190 13591713 43.55 43.55 43.40 43.45 0.10 -0.23% 43.45 1 43.50 2 9.07
2012-09-24 8103 312241 166 13494533 43.50 43.50 43.10 43.20 0.25 -0.58% 43.15 19 43.20 1 9.02
2012-09-25 8103 271513 130 11770663 43.30 43.55 43.15 43.35 0.15 0.35% 43.30 15 43.35 2 9.05
2012-09-26 8103 674450 366 28801561 43.15 43.15 42.50 42.85 0.50 -1.15% 42.85 3 42.90 14 8.95
2012-09-27 8103 234118 139 10036409 42.60 43.10 42.60 43.10 0.25 0.58% 43.10 18 43.15 12 9.00
2012-09-28 8103 642442 408 28034483 43.10 43.95 43.10 43.80 0.70 1.62% 43.75 12 43.80 17 9.14
2012-10-01 8103 222499 154 9675078 43.80 43.80 43.35 43.40 0.40 -0.91% 43.40 38 43.55 1 9.06
2012-10-02 8103 174644 115 7620072 43.40 43.75 43.40 43.65 0.25 0.58% 43.60 13 43.65 12 9.11
2012-10-03 8103 245214 150 10686992 43.55 43.80 43.40 43.40 0.25 -0.57% 43.40 14 43.65 27 9.06
2012-10-04 8103 428896 256 18759462 43.50 44.10 43.40 43.80 0.40 0.92% 43.75 7 43.85 3 9.14
2012-10-05 8103 312812 161 13735520 44.10 44.10 43.65 43.80 0.00 0% 43.80 15 43.85 1 9.14
2012-10-08 8103 305738 200 13208458 43.90 43.90 42.90 42.90 0.90 -2.05% 42.90 24 42.95 1 8.96
2012-10-09 8103 299899 191 12840584 42.90 43.15 42.60 42.65 0.25 -0.58% 42.65 7 42.70 10 8.90
2012-10-11 8103 431164 310 18093170 42.15 42.30 41.85 41.95 0.70 -1.64% 41.95 3 42.00 13 8.76
2012-10-12 8103 237002 111 9962784 42.00 42.25 41.90 42.15 0.20 0.48% 42.05 27 42.15 6 8.80
2012-10-15 8103 196946 129 8222793 42.15 42.15 41.60 41.70 0.45 -1.07% 41.65 9 41.70 1 8.71
2012-10-16 8103 147501 107 6193939 41.80 42.10 41.80 42.00 0.30 0.72% 42.00 6 42.10 19 8.77
2012-10-17 8103 190501 105 8019342 42.30 42.35 42.00 42.00 0.00 0% 42.00 21 42.05 7 8.77
2012-10-18 8103 139486 102 5845938 42.10 42.10 41.75 41.75 0.25 -0.6% 41.75 3 41.80 1 8.72
2012-10-19 8103 182642 112 7613655 41.75 41.85 41.60 41.60 0.15 -0.36% 41.60 13 41.70 1 8.68
2012-10-22 8103 156662 108 6470804 41.10 41.50 41.10 41.40 0.20 -0.48% 41.40 15 41.50 2 8.64
2012-10-23 8103 109500 82 4539200 41.40 41.80 41.25 41.80 0.40 0.97% 41.60 2 41.85 3 8.73
2012-10-24 8103 119201 88 4986599 41.45 42.10 41.45 41.85 0.05 0.12% 41.80 8 41.85 4 8.74
2012-10-25 8103 185183 110 7715440 41.90 42.00 41.40 41.50 0.35 -0.84% 41.55 1 41.60 2 8.66
2012-10-26 8103 534293 312 21717073 41.50 41.60 40.00 40.45 1.05 -2.53% 40.20 9 40.45 1 8.44
2012-10-29 8103 295442 204 11932229 40.60 40.75 40.00 40.10 0.35 -0.87% 40.05 10 40.10 1 8.37
2012-10-30 8103 133543 108 5438692 40.45 40.95 40.45 40.95 0.85 2.12% 40.85 7 40.95 6 8.55
2012-10-31 8103 257016 189 10589408 41.00 41.55 40.95 41.10 0.15 0.37% 41.10 3 41.15 4 8.58
2012-11-01 8103 425098 285 17639134 40.80 42.00 40.70 41.75 0.65 1.58% 41.70 4 41.75 2 8.75
2012-11-02 8103 515710 337 21768270 42.10 42.40 42.05 42.10 0.35 0.84% 42.10 18 42.20 5 8.83
2012-11-05 8103 193308 121 8054392 42.10 42.10 41.50 41.70 0.40 -0.95% 41.70 1 41.80 4 8.93
2012-11-06 8103 127559 99 5318458 41.90 41.90 41.60 41.65 0.05 -0.12% 41.60 5 41.70 18 8.92
2012-11-07 8103 219969 152 9150458 41.75 41.85 41.30 41.60 0.05 -0.12% 41.50 4 41.60 1 8.91
2012-11-08 8103 188787 137 7767330 41.30 41.30 40.95 41.15 0.45 -1.08% 41.15 25 41.20 2 8.81
2012-11-09 8103 249658 177 10276005 41.05 41.45 40.70 41.45 0.30 0.73% 41.25 2 41.45 8 8.88
2012-11-12 8103 264016 154 10843757 41.50 41.50 40.85 41.05 0.40 -0.97% 41.00 2 41.05 6 8.79
2012-11-13 8103 239000 148 9731250 41.05 41.05 40.60 40.70 0.35 -0.85% 40.70 5 40.95 27 8.72
2012-11-14 8103 184601 101 7530200 40.70 41.00 40.70 41.00 0.30 0.74% 40.80 2 41.00 5 8.78
2012-11-15 8103 134152 80 5465764 40.70 41.05 40.50 40.75 0.25 -0.61% 40.75 1 40.85 1 8.73
2012-11-16 8103 154283 103 6278345 40.75 40.80 40.60 40.60 0.15 -0.37% 40.60 21 40.80 1 8.69
2012-11-19 8103 215664 92 8758353 40.90 40.90 40.50 40.50 0.10 -0.25% 40.50 17 40.60 4 8.67
2012-11-20 8103 173415 90 7040227 40.80 40.85 40.45 40.50 0.00 0% 40.50 6 40.60 2 8.67
2012-11-21 8103 229625 151 9306358 40.90 40.95 40.25 40.30 0.20 -0.49% 40.30 5 40.50 7 8.63
2012-11-22 8103 118941 85 4799469 40.50 40.80 40.15 40.30 0.00 0% 40.40 1 40.45 1 8.63
2012-11-23 8103 238062 151 9729072 40.60 41.00 40.60 40.85 0.55 1.36% 40.80 18 40.85 5 8.75
2012-11-26 8103 377510 232 15679388 41.20 41.85 41.20 41.65 0.80 1.96% 41.65 7 41.70 1 8.92
2012-11-27 8103 186470 134 7777550 41.50 41.95 41.50 41.60 0.05 -0.12% 41.60 3 41.70 8 8.91
2012-11-28 8103 444982 293 18692788 41.60 42.20 41.60 42.10 0.50 1.2% 42.00 17 42.10 5 9.01
2012-11-29 8103 502870 281 21155204 42.20 42.45 41.65 41.85 0.25 -0.59% 41.85 12 41.90 11 8.96
2012-11-30 8103 317154 204 13317528 41.85 42.15 41.85 42.00 0.15 0.36% 41.95 2 42.00 6 8.99
2012-12-03 8103 285056 185 12016778 42.20 42.45 41.80 41.95 0.05 -0.12% 41.90 2 42.00 5 8.98
2012-12-04 8103 199436 111 8373730 42.00 42.10 41.90 42.10 0.15 0.36% 42.05 1 42.10 6 9.01
2012-12-05 8103 445346 263 18869065 42.20 42.60 42.10 42.30 0.20 0.48% 42.30 40 42.35 11 9.06
2012-12-06 8103 236925 162 10006682 42.30 42.55 41.90 42.20 0.10 -0.24% 42.20 1 42.25 5 9.04
2012-12-07 8103 165812 125 6981077 42.20 42.25 41.90 42.00 0.20 -0.47% 42.00 5 42.10 4 8.99
2012-12-10 8103 472991 289 19586978 42.00 42.00 41.20 41.25 0.75 -1.79% 41.20 16 41.25 2 8.83
2012-12-11 8103 216239 134 8885751 41.30 41.30 41.00 41.00 0.25 -0.61% 41.00 34 41.05 3 8.78
2012-12-12 8103 151561 83 6245001 41.20 41.30 41.10 41.15 0.15 0.37% 41.15 3 41.25 7 8.81
2012-12-13 8103 209481 151 8650214 41.15 41.55 41.15 41.30 0.15 0.36% 41.30 1 41.35 1 8.84
2012-12-14 8103 91180 67 3767480 41.40 41.50 41.20 41.30 0.00 0% 41.25 8 41.30 16 8.84
2012-12-17 8103 191240 137 7854240 41.50 41.50 40.95 41.00 0.30 -0.73% 41.00 6 41.20 5 8.78
2012-12-18 8103 114666 75 4720070 41.30 41.40 41.00 41.10 0.10 0.24% 41.10 26 41.30 3 8.80
2012-12-19 8103 134241 93 5531981 41.30 41.35 41.15 41.20 0.10 0.24% 41.20 3 41.25 3 8.82
2012-12-20 8103 189712 106 7788092 41.25 41.35 40.95 41.10 0.10 -0.24% 41.00 6 41.15 5 8.80
2012-12-21 8103 277402 152 11334547 40.80 41.05 40.80 40.80 0.30 -0.73% 40.75 5 40.85 1 8.74
2012-12-22 8103 151440 79 6188154 40.80 41.20 40.70 41.15 0.35 0.86% 41.00 7 41.20 6 8.81
2012-12-24 8103 97078 79 3980281 41.15 41.15 40.90 40.90 0.25 -0.61% 40.90 2 41.00 1 8.76
2012-12-25 8103 139736 79 5721360 40.60 41.10 40.60 41.10 0.20 0.49% 41.05 6 41.10 3 8.80
2012-12-26 8103 77608 80 3189178 41.30 41.30 41.00 41.05 0.05 -0.12% 41.05 1 41.10 1 8.79
2012-12-27 8103 105220 72 4325070 41.05 41.20 41.05 41.15 0.10 0.24% 41.10 11 41.20 7 8.81
2012-12-28 8103 295582 144 12178332 41.20 41.30 41.10 41.30 0.15 0.36% 41.20 5 41.30 14 8.84