統一(1216)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　43.30
0
0%		43.65
0.35
0.81%		43.80
0.15
0.34%		43.95
0.15
0.34%		44.40
0.45
1.02%		 　44.50
0.1
0.23%		45.50
1
2.25%		45.65
0.15
0.33%		45.70
0.05
0.11%		45.70
0
0%		 　45.45
-0.25
-0.55%		45.30
-0.15
-0.33%		45.60
0.3
0.66%		 　　　　　　　　　　44.55
-1.05
-2.3%		43.70
-0.85
-1.91%		44.74
2 月43.20
-0.5
-1.14%		43.10
-0.1
-0.23%		42.35
-0.75
-1.74%		42.75
0.4
0.94%		 43.70
0.95
2.22%		43.05
-0.65
-1.49%		45.05
2
4.65%		44.85
-0.2
-0.44%		43.85
-1
-2.23%		 　44.40
0.55
1.25%		44.10
-0.3
-0.68%		44.45
0.35
0.79%		43.65
-0.8
-1.8%		43.40
-0.25
-0.57%		 　43.10
-0.3
-0.69%		43.90
0.8
1.86%		44.10
0.2
0.46%		43.50
-0.6
-1.36%		43.80
0.3
0.69%		 　　　45.05
1.25
2.85%		 43.87
3 月44.50
-0.55
-1.22%		44.50
0
0%		44.20
-0.3
-0.67%		 43.25
-0.95
-2.15%		43.00
-0.25
-0.58%		42.20
-0.8
-1.86%		42.85
0.65
1.54%		42.65
-0.2
-0.47%		 　42.15
-0.5
-1.17%		42.95
0.8
1.9%		43.10
0.15
0.35%		43.30
0.2
0.46%		42.25
-1.05
-2.42%		 　42.15
-0.1
-0.24%		42.35
0.2
0.47%		42.65
0.3
0.71%		42.90
0.25
0.59%		43.05
0.15
0.35%		 　42.30
-0.75
-1.74%		42.90
0.6
1.42%		42.15
-0.75
-1.75%		40.80
-1.35
-3.2%		40.85
0.05
0.12%		 42.63
4 月　40.85
0
0%		41.15
0.3
0.73%		 40.75
-0.4
-0.97%		40.65
-0.1
-0.25%		 　40.25
-0.4
-0.98%		41.00
0.75
1.86%		40.75
-0.25
-0.61%		40.55
-0.2
-0.49%		41.25
0.7
1.73%		 　41.95
0.7
1.7%		41.60
-0.35
-0.83%		41.80
0.2
0.48%		42.20
0.4
0.96%		42.05
-0.15
-0.36%		 　42.00
-0.05
-0.12%		42.15
0.15
0.36%		42.10
-0.05
-0.12%		42.50
0.4
0.95%		43.90
1.4
3.29%		 　45.45
1.55
3.53%		 41.98
5 月　46.10
0.65
1.43%		45.40
-0.7
-1.52%		46.30
0.9
1.98%		 　45.10
-1.2
-2.59%		47.45
2.35
5.21%		46.70
-0.75
-1.58%		47.65
0.95
2.03%		46.60
-1.05
-2.2%		 　46.95
0.35
0.75%		45.95
-1
-2.13%		45.30
-0.65
-1.41%		45.30
0
0%		46.05
0.75
1.66%		 　46.05
0
0%		45.90
-0.15
-0.33%		45.85
-0.05
-0.11%		45.45
-0.4
-0.87%		45.15
-0.3
-0.66%		 　45.50
0.35
0.78%		47.35
1.85
4.07%		46.05
-1.3
-2.75%		44.90
-1.15
-2.5%		46.03
6 月44.85
-0.05
-0.11%		 　44.70
-0.15
-0.33%		46.45
1.75
3.91%		46.25
-0.2
-0.43%		46.40
0.15
0.32%		46.40
0
0%		 　47.10
0.7
1.51%		46.85
-0.25
-0.53%		46.25
-0.6
-1.28%		46.90
0.65
1.41%		46.90
0
0%		 　47.55
0.65
1.39%		47.50
-0.05
-0.11%		47.30
-0.2
-0.42%		46.65
-0.65
-1.37%		45.95
-0.7
-1.5%		 　45.15
-0.8
-1.74%		45.60
0.45
1%		45.60
0
0%		45.50
-0.1
-0.22%		47.60
2.1
4.62%		 46.38
7 月　47.20
-0.4
-0.84%		48.60
1.4
2.97%		48.55
-0.05
-0.1%		49.25
0.7
1.44%		49.85
0.6
1.22%		 　49.50
-0.35
-0.7%		50.30
0.8
1.62%		49.65
-0.65
-1.29%		49.30
-0.35
-0.7%		49.20
-0.1
-0.2%		 　49.20
0
0%		49.80
0.6
1.22%		48.50
-1.3
-2.61%		48.80
0.3
0.62%		48.75
-0.05
-0.1%		 　48.55
-0.2
-0.41%		48.05
-0.5
-1.03%		49.00
0.95
1.98%		48.75
-0.25
-0.51%		49.25
0.5
1.03%		 　50.00
0.75
1.52%		50.40
0.4
0.8%		49.14
8 月51.80
1.4
2.78%		 52.00
0.2
0.39%		 　53.00
1
1.92%		54.10
1.1
2.08%		54.60
0.5
0.92%		51.10
-3.5
-6.41%		50.20
-0.9
-1.76%		 　49.80
-0.4
-0.8%		50.80
1
2.01%		50.00
-0.8
-1.57%		50.00
0
0%		49.30
-0.7
-1.4%		 　49.20
-0.1
-0.2%		51.10
1.9
3.86%		51.10
0
0%		50.70
-0.4
-0.78%		51.10
0.4
0.79%		 　49.85
-1.25
-2.45%		48.25
-1.6
-3.21%		48.10
-0.15
-0.31%		48.00
-0.1
-0.21%		47.95
-0.05
-0.1%		50.59
9 月 　47.35
-0.6
-1.25%		47.25
-0.1
-0.21%		46.90
-0.35
-0.74%		48.05
1.15
2.45%		47.80
-0.25
-0.52%		 　48.65
0.85
1.78%		48.65
0
0%		49.00
0.35
0.72%		49.60
0.6
1.22%		50.50
0.9
1.81%		 　50.00
-0.5
-0.99%		50.30
0.3
0.6%		50.60
0.3
0.6%		50.20
-0.4
-0.79%		50.20
0
0%		 　50.40
0.2
0.4%		51.00
0.6
1.19%		51.70
0.7
1.37%		51.70
0
0%		52.00
0.3
0.58%		 49.72
10 月51.40
-0.6
-1.15%		51.20
-0.2
-0.39%		50.30
-0.9
-1.76%		51.10
0.8
1.59%		50.90
-0.2
-0.39%		 　51.30
0.4
0.79%		52.50
1.2
2.34%		 50.80
-1.7
-3.24%		51.30
0.5
0.98%		 　51.80
0.5
0.97%		52.00
0.2
0.39%		51.90
-0.1
-0.19%		51.60
-0.3
-0.58%		52.00
0.4
0.78%		 　51.50
-0.5
-0.96%		51.30
-0.2
-0.39%		51.00
-0.3
-0.58%		51.30
0.3
0.59%		50.40
-0.9
-1.75%		 　50.60
0.2
0.4%		50.70
0.1
0.2%		51.60
0.9
1.78%		51.28
11 月51.50
-0.1
-0.19%		51.60
0.1
0.19%		 　52.00
0.4
0.78%		52.50
0.5
0.96%		52.10
-0.4
-0.76%		52.30
0.2
0.38%		51.80
-0.5
-0.96%		 　52.20
0.4
0.77%		51.10
-1.1
-2.11%		51.00
-0.1
-0.2%		51.30
0.3
0.59%		51.30
0
0%		 　51.60
0.3
0.58%		51.50
-0.1
-0.19%		51.20
-0.3
-0.58%		49.50
-1.7
-3.32%		50.90
1.4
2.83%		 　51.20
0.3
0.59%		50.80
-0.4
-0.78%		51.20
0.4
0.79%		51.70
0.5
0.98%		51.90
0.2
0.39%		 51.5
12 月　　51.40
-0.5
-0.96%		51.50
0.1
0.19%		52.20
0.7
1.36%		53.00
0.8
1.53%		53.00
0
0%		 　52.80
-0.2
-0.38%		53.30
0.5
0.95%		54.40
1.1
2.06%		54.00
-0.4
-0.74%		53.80
-0.2
-0.37%		 　54.10
0.3
0.56%		54.70
0.6
1.11%		54.80
0.1
0.18%		53.00
-1.8
-3.28%		53.30
0.3
0.57%		53.00
-0.3
-0.56%		 52.60
-0.4
-0.75%		53.50
0.9
1.71%		54.00
0.5
0.93%		53.50
-0.5
-0.93%		53.30
-0.2
-0.37%		　　　53.28

說明:最高漲幅:5.21%最低跌幅:-6.41% 最高價:54.80最低價:40.25平均價:47.64,灰色底表示週末,漲140天(84.75)元,跌149天(-78.45)元,平盤20天
5%=3,4%=5,3%=6,2%=33,1%=65,0%=48,-0%=1,-1%=11,-2%=27,-3%=43,-4%=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 1216 2898190 1229 126404774 44.25 44.35 43.30 43.30 0.95 0% 43.30 144 43.40 9 22.44
2012-01-03 1216 4557850 1868 199532488 43.70 44.00 43.40 43.65 0.35 0.81% 43.60 1 43.65 435 22.62
2012-01-04 1216 3827891 1507 167511774 44.00 44.00 43.65 43.80 0.15 0.34% 43.75 1 43.80 61 22.69
2012-01-05 1216 12856773 3711 557748828 43.50 43.95 43.00 43.95 0.15 0.34% 43.90 3 43.95 122 22.77
2012-01-06 1216 10276632 3130 451072191 43.90 44.40 43.45 44.40 0.45 1.02% 44.35 10 44.40 85 23.01
2012-01-09 1216 8589551 2822 380449105 44.30 44.50 43.70 44.50 0.10 0.23% 44.40 301 44.50 408 23.06
2012-01-10 1216 14615534 5716 659050517 44.70 45.50 44.70 45.50 1.00 2.25% 45.50 214 45.55 48 23.58
2012-01-11 1216 12536868 4923 567975098 45.50 45.70 44.85 45.65 0.15 0.33% 45.65 43 45.70 243 23.65
2012-01-12 1216 16700432 4419 760539693 45.65 45.70 45.00 45.70 0.05 0.11% 45.65 387 45.70 297 23.68
2012-01-13 1216 19597646 3955 895995470 45.70 45.95 45.00 45.70 0.00 0% 45.50 193 45.70 434 23.68
2012-01-16 1216 7414292 2803 334525067 45.70 45.80 44.50 45.45 0.25 -0.55% 45.30 51 45.45 161 23.55
2012-01-17 1216 9327115 2792 421180091 45.45 45.45 45.00 45.30 0.15 -0.33% 45.25 2 45.30 455 23.47
2012-01-18 1216 19021449 6031 853008224 45.20 45.60 44.15 45.60 0.30 0.66% 45.45 10 45.60 143 23.63
2012-01-30 1216 13764226 4908 622296147 46.00 46.00 44.30 44.55 1.05 -2.3% 44.50 59 44.55 56 23.08
2012-01-31 1216 22337009 8322 975186187 44.60 44.80 42.80 43.70 0.85 -1.91% 43.50 4 43.70 42 22.64
2012-02-01 1216 20279089 6315 872857646 43.50 43.60 42.70 43.20 0.50 -1.14% 43.20 256 43.25 120 22.38
2012-02-02 1216 18598003 6181 801118128 43.50 43.55 42.75 43.10 0.10 -0.23% 43.05 65 43.10 519 22.33
2012-02-03 1216 15069680 6358 641125743 43.10 43.10 42.10 42.35 0.75 -1.74% 42.30 84 42.35 32 21.94
2012-02-04 1216 12943656 4595 554497049 42.50 43.20 42.40 42.75 0.40 0.94% 42.75 138 42.80 68 22.15
2012-02-06 1216 23162208 7345 1000454575 42.90 43.70 42.45 43.70 0.95 2.22% 43.65 21 43.70 293 22.64
2012-02-07 1216 9781067 3919 424966950 43.70 44.00 43.05 43.05 0.65 -1.49% 43.05 77 43.10 1 22.31
2012-02-08 1216 27633048 8577 1216828126 43.50 45.20 42.95 45.05 2.00 4.65% 45.00 232 45.05 20 23.34
2012-02-09 1216 10993380 4070 490898659 45.00 45.00 44.40 44.85 0.20 -0.44% 44.80 15 44.85 45 23.24
2012-02-10 1216 14277824 4208 628045872 44.70 44.75 43.70 43.85 1.00 -2.23% 43.85 54 43.90 21 22.72
2012-02-13 1216 10879808 3608 481777839 43.90 44.50 43.90 44.40 0.55 1.25% 44.40 708 44.45 124 23.01
2012-02-14 1216 9349269 2571 412008486 44.05 44.40 44.00 44.10 0.30 -0.68% 44.05 343 44.10 98 22.85
2012-02-15 1216 16177980 4281 712678709 44.15 44.50 43.75 44.45 0.35 0.79% 44.40 13 44.45 33 23.03
2012-02-16 1216 16134004 4846 701999579 43.85 43.90 43.15 43.65 0.80 -1.8% 43.60 16 43.65 80 22.62
2012-02-17 1216 8252324 3209 359322436 43.65 43.95 43.25 43.40 0.25 -0.57% 43.40 3 43.45 26 22.49
2012-02-20 1216 8379911 3301 362911619 43.90 43.95 43.05 43.10 0.30 -0.69% 43.10 98 43.15 8 22.33
2012-02-21 1216 10191964 3101 441505000 43.10 43.90 43.00 43.90 0.80 1.86% 43.85 132 43.90 186 22.75
2012-02-22 1216 7310839 2711 321547741 43.90 44.20 43.60 44.10 0.20 0.46% 44.00 1 44.10 531 22.85
2012-02-23 1216 5906560 2306 256591876 43.80 43.80 43.30 43.50 0.60 -1.36% 43.50 9 43.55 11 22.54
2012-02-24 1216 7146129 2433 310805188 43.75 43.80 43.15 43.80 0.30 0.69% 43.70 1 43.80 192 22.69
2012-02-29 1216 20402936 6907 913165357 43.90 45.30 43.90 45.05 1.25 2.85% 45.00 50 45.05 584 23.34
2012-03-01 1216 8235938 2999 368662322 45.00 45.10 44.30 44.50 0.55 -1.22% 44.50 21 44.55 7 23.06
2012-03-02 1216 6397798 2023 285752010 44.70 45.05 44.35 44.50 0.00 0% 44.45 8 44.50 344 23.06
2012-03-03 1216 3184845 1358 141234828 44.15 44.80 44.15 44.20 0.30 -0.67% 44.20 113 44.30 6 22.90
2012-03-05 1216 8340524 3500 361931872 44.00 44.20 43.20 43.25 0.95 -2.15% 43.20 80 43.25 2 22.41
2012-03-06 1216 11025735 3283 470616305 43.05 43.35 42.40 43.00 0.25 -0.58% 42.95 1 43.00 121 22.28
2012-03-07 1216 9485359 3168 401722268 42.35 42.80 42.00 42.20 0.80 -1.86% 42.20 140 42.25 1 21.87
2012-03-08 1216 8868848 3393 376674614 42.40 42.85 42.20 42.85 0.65 1.54% 42.75 1 42.85 527 22.20
2012-03-09 1216 3770181 1854 160720472 42.85 42.85 42.35 42.65 0.20 -0.47% 42.65 7 42.70 126 22.10
2012-03-12 1216 3964656 1724 167667064 42.85 42.85 42.15 42.15 0.50 -1.17% 42.15 209 42.20 61 21.84
2012-03-13 1216 6342697 2919 272043957 42.70 43.15 42.50 42.95 0.80 1.9% 42.95 13 43.00 143 22.25
2012-03-14 1216 6501766 2598 280485117 43.45 43.65 42.90 43.10 0.15 0.35% 43.10 401 43.15 27 22.33
2012-03-15 1216 3580890 1378 154591829 43.45 43.45 43.05 43.30 0.20 0.46% 43.30 1 43.35 184 22.44
2012-03-16 1216 10657009 3450 452930892 43.05 43.05 42.25 42.25 1.05 -2.42% 42.25 169 42.30 4 21.89
2012-03-19 1216 4271150 2303 180295582 42.50 42.55 42.05 42.15 0.10 -0.24% 42.15 316 42.20 1 21.84
2012-03-20 1216 4109505 1959 174030363 42.20 42.55 42.20 42.35 0.20 0.47% 42.35 83 42.40 77 21.94
2012-03-21 1216 4248639 2051 181373750 42.50 42.90 42.20 42.65 0.30 0.71% 42.65 405 42.70 6 22.10
2012-03-22 1216 3536187 1468 151573312 42.95 43.15 42.55 42.90 0.25 0.59% 42.90 46 42.95 37 22.23
2012-03-23 1216 2278310 1079 97789230 43.10 43.10 42.65 43.05 0.15 0.35% 43.00 1 43.05 58 22.31
2012-03-26 1216 7339781 3334 310002310 42.90 42.90 42.10 42.30 0.75 -1.74% 42.25 15 42.30 31 21.92
2012-03-27 1216 3804132 1804 161567618 42.35 42.90 42.20 42.90 0.60 1.42% 42.80 4 42.90 44 22.23
2012-03-28 1216 6681509 2612 282574410 42.90 42.90 42.15 42.15 0.75 -1.75% 42.15 161 42.20 1 21.84
2012-03-29 1216 15666436 5466 644465569 42.00 42.00 40.75 40.80 1.35 -3.2% 40.75 402 40.80 12 21.14
2012-03-30 1216 12682198 3701 514016103 40.50 40.85 40.25 40.85 0.05 0.12% 40.80 10 40.85 41 19.64
2012-04-02 1216 3660776 1958 148796116 40.85 40.85 40.50 40.85 0.00 0% 40.85 11 40.90 44 19.64
2012-04-03 1216 4856558 2574 198531076 41.00 41.35 40.60 41.15 0.30 0.73% 41.15 22 41.20 31 19.78
2012-04-05 1216 6708889 2328 272407039 40.20 40.95 40.15 40.75 0.40 -0.97% 40.75 11 40.80 225 19.59
2012-04-06 1216 7211737 2376 292435674 40.80 40.80 40.25 40.65 0.10 -0.25% 40.65 7 40.75 53 19.54
2012-04-09 1216 3863978 1893 155611303 40.00 40.60 40.00 40.25 0.40 -0.98% 40.25 590 40.30 12 19.35
2012-04-10 1216 16712748 3119 657739618 40.40 41.35 40.40 41.00 0.75 1.86% 41.00 273 41.10 136 19.71
2012-04-11 1216 5423131 2164 220783528 40.50 40.90 40.45 40.75 0.25 -0.61% 40.75 499 40.85 5 19.59
2012-04-12 1216 7610961 3314 308699739 40.60 40.80 40.30 40.55 0.20 -0.49% 40.55 156 40.60 2 19.50
2012-04-13 1216 9714228 2897 400242336 40.90 41.40 40.90 41.25 0.70 1.73% 41.20 123 41.25 128 19.83
2012-04-16 1216 11631351 3933 486945629 41.00 42.05 40.85 41.95 0.70 1.7% 41.95 235 42.00 37 20.17
2012-04-17 1216 9120837 3246 381168445 41.65 41.95 41.60 41.60 0.35 -0.83% 41.60 53 41.70 6 20.00
2012-04-18 1216 4878484 1521 204515073 42.00 42.00 41.75 41.80 0.20 0.48% 41.75 66 41.80 12 20.10
2012-04-19 1216 4792429 2209 200974816 41.65 42.20 41.40 42.20 0.40 0.96% 42.15 14 42.20 432 20.29
2012-04-20 1216 5630257 1717 236741032 41.75 42.20 41.75 42.05 0.15 -0.36% 42.05 86 42.10 50 20.22
2012-04-23 1216 3416203 1273 142820176 41.75 42.05 41.45 42.00 0.05 -0.12% 41.90 1 42.00 216 20.19
2012-04-24 1216 5003420 1406 210618690 42.00 42.40 41.70 42.15 0.15 0.36% 42.10 1 42.15 181 20.26
2012-04-25 1216 2727757 1252 114832944 42.20 42.25 41.90 42.10 0.05 -0.12% 42.05 17 42.10 38 20.24
2012-04-26 1216 4601342 1646 194518844 42.35 42.50 41.75 42.50 0.40 0.95% 42.35 233 42.50 168 20.43
2012-04-27 1216 19813553 6298 858115758 42.70 44.00 42.45 43.90 1.40 3.29% 43.85 30 43.90 86 21.11
2012-04-30 1216 21012595 7466 942060921 43.90 45.55 43.50 45.45 1.55 3.53% 45.45 51 45.50 181 21.85
2012-05-02 1216 17150797 6370 787153905 45.60 46.40 45.35 46.10 0.65 1.43% 46.10 275 46.15 3 20.49
2012-05-03 1216 9453319 3603 432683691 46.00 46.20 45.25 45.40 0.70 -1.52% 45.35 106 45.40 42 20.18
2012-05-04 1216 14573640 5250 674090490 45.40 46.55 45.40 46.30 0.90 1.98% 46.25 4 46.30 52 20.58
2012-05-07 1216 16277814 4516 733380030 46.00 46.00 44.65 45.10 1.20 -2.59% 45.10 109 45.15 2 20.04
2012-05-08 1216 19331960 6945 906098033 45.45 47.50 45.30 47.45 2.35 5.21% 47.35 88 47.45 312 21.09
2012-05-09 1216 13544397 4755 636121933 47.10 47.70 46.60 46.70 0.75 -1.58% 46.70 94 46.75 177 20.76
2012-05-10 1216 14880978 5855 708965762 46.85 48.20 46.70 47.65 0.95 2.03% 47.65 41 47.70 10 21.18
2012-05-11 1216 15963186 4527 747325941 47.25 47.40 46.60 46.60 1.05 -2.2% 46.55 159 46.60 961 20.71
2012-05-14 1216 9737975 3755 457033491 46.85 47.35 46.60 46.95 0.35 0.75% 46.90 8 46.95 220 20.87
2012-05-15 1216 10913634 3870 504409921 46.90 47.00 45.70 45.95 1.00 -2.13% 45.95 52 46.00 24 20.42
2012-05-16 1216 8468782 3512 386835069 45.95 46.10 45.25 45.30 0.65 -1.41% 45.30 471 45.40 2 20.13
2012-05-17 1216 10147803 3286 459351162 45.65 45.65 45.10 45.30 0.00 0% 45.25 57 45.30 2717 20.13
2012-05-18 1216 17524362 6638 809993573 44.80 47.10 44.80 46.05 0.75 1.66% 46.05 337 46.10 1 20.47
2012-05-21 1216 11566536 3368 530924403 46.25 46.40 45.60 46.05 0.00 0% 46.00 31 46.05 281 20.47
2012-05-22 1216 5200921 1948 238779759 46.40 46.50 45.75 45.90 0.15 -0.33% 45.85 136 45.90 364 20.40
2012-05-23 1216 6219304 2409 284838397 45.55 46.10 45.40 45.85 0.05 -0.11% 45.85 52 45.90 364 20.38
2012-05-24 1216 6214870 2146 283546135 45.80 45.95 44.90 45.45 0.40 -0.87% 45.35 45 45.45 14 20.20
2012-05-25 1216 3493239 1214 157897510 45.45 45.45 45.00 45.15 0.30 -0.66% 45.10 59 45.15 12 20.07
2012-05-28 1216 3630248 1097 165048833 45.25 45.70 45.20 45.50 0.35 0.78% 45.45 5 45.50 111 20.22
2012-05-29 1216 9614757 3571 449674405 46.00 47.60 45.75 47.35 1.85 4.07% 47.30 91 47.35 22 21.04
2012-05-30 1216 17251909 4612 790395607 47.35 47.35 45.25 46.05 1.30 -2.75% 46.00 2 46.05 106 20.47
2012-05-31 1216 14594647 4180 655625624 45.30 45.30 44.40 44.90 1.15 -2.5% 44.90 123 45.00 145 19.96
2012-06-01 1216 7541499 3338 340574407 44.50 45.80 44.50 44.85 0.05 -0.11% 44.85 245 44.90 6 19.93
2012-06-04 1216 6122257 2253 273207306 43.80 45.10 43.80 44.70 0.15 -0.33% 44.70 166 44.80 13 19.87
2012-06-05 1216 8744995 3803 402048296 45.30 46.50 45.10 46.45 1.75 3.91% 46.45 111 46.50 258 20.64
2012-06-06 1216 7685458 3207 357167818 46.50 46.80 46.00 46.25 0.20 -0.43% 46.20 18 46.25 83 20.56
2012-06-07 1216 4955689 2197 230869309 47.00 47.10 46.05 46.40 0.15 0.32% 46.30 6 46.40 33 20.62
2012-06-08 1216 3050189 1485 141779362 46.80 46.85 46.10 46.40 0.00 0% 46.30 2 46.40 232 20.62
2012-06-11 1216 5275195 2555 248704100 46.40 47.65 46.40 47.10 0.70 1.51% 46.85 16 47.10 210 20.93
2012-06-12 1216 3218000 1509 150084450 46.45 47.00 46.20 46.85 0.25 -0.53% 46.70 13 46.85 69 20.82
2012-06-13 1216 3404198 1470 158134340 46.85 46.85 46.25 46.25 0.60 -1.28% 46.25 472 46.45 11 20.56
2012-06-14 1216 5368072 2291 251326589 46.45 47.25 46.10 46.90 0.65 1.41% 46.80 101 46.90 10 20.84
2012-06-15 1216 8936489 3597 422681061 47.25 47.60 46.90 46.90 0.00 0% 46.90 225 47.00 4 20.84
2012-06-18 1216 5473618 2597 261452747 47.70 48.05 47.40 47.55 0.65 1.39% 47.50 12 47.55 426 21.13
2012-06-19 1216 4585613 1760 218345065 47.55 47.95 47.45 47.50 0.05 -0.11% 47.45 13 47.50 533 21.11
2012-06-20 1216 6971198 2124 329316301 47.50 47.55 47.05 47.30 0.20 -0.42% 47.20 1 47.30 1811 21.02
2012-06-21 1216 6222893 2120 290606652 46.85 47.05 46.45 46.65 0.65 -1.37% 46.65 7 46.70 10 20.73
2012-06-22 1216 5869749 2442 269727434 46.10 46.15 45.80 45.95 0.70 -1.5% 45.95 217 46.00 137 20.42
2012-06-25 1216 8901357 3166 402479843 45.85 45.85 45.00 45.15 0.80 -1.74% 45.15 18 45.20 1 20.07
2012-06-26 1216 5187708 2198 236525118 45.00 45.85 45.00 45.60 0.45 1% 45.60 93 45.65 24 20.27
2012-06-27 1216 6066229 2704 278691424 45.80 46.45 45.50 45.60 0.00 0% 45.60 257 45.65 9 20.27
2012-06-28 1216 6579197 2461 300509348 46.45 46.45 45.50 45.50 0.10 -0.22% 45.45 202 45.50 36 20.22
2012-06-29 1216 11168574 4055 523243358 45.25 47.60 45.25 47.60 2.10 4.62% 47.50 140 47.60 65 21.16
2012-07-02 1216 5517191 2324 260403714 47.50 47.65 46.90 47.20 0.40 -0.84% 47.20 191 47.30 22 20.98
2012-07-03 1216 12801898 4345 620334201 47.60 48.80 47.30 48.60 1.40 2.97% 48.60 101 48.65 49 21.60
2012-07-04 1216 11055714 3434 538745187 49.00 49.15 48.40 48.55 0.05 -0.1% 48.50 75 48.55 38 21.58
2012-07-05 1216 7649589 2932 374836707 48.55 49.25 48.55 49.25 0.70 1.44% 49.25 4 49.30 134 21.89
2012-07-06 1216 12435736 4949 617938128 49.20 50.30 49.20 49.85 0.60 1.22% 49.65 2 49.85 94 22.16
2012-07-09 1216 3834458 1933 189522279 49.65 49.65 49.05 49.50 0.35 -0.7% 49.40 57 49.50 155 22.00
2012-07-10 1216 13700889 4414 691345000 49.65 51.20 49.50 50.30 0.80 1.62% 50.20 94 50.30 173 22.36
2012-07-11 1216 5176404 2406 258464525 50.00 50.30 49.60 49.65 0.65 -1.29% 49.60 42 49.65 323 22.07
2012-07-12 1216 7925335 3050 391205552 49.65 49.65 49.05 49.30 0.35 -0.7% 49.25 142 49.30 25 21.91
2012-07-13 1216 3885606 1679 190822013 49.30 49.40 48.85 49.20 0.10 -0.2% 49.10 3 49.20 204 21.87
2012-07-16 1216 2479002 1430 121734318 48.95 49.60 48.80 49.20 0.00 0% 49.15 1 49.20 355 21.87
2012-07-17 1216 7681419 2819 383033156 49.20 50.30 49.05 49.80 0.60 1.22% 49.70 8 49.80 321 22.13
2012-07-18 1216 7774697 3296 380480238 50.20 50.20 48.20 48.50 1.30 -2.61% 48.50 15 48.60 191 21.56
2012-07-19 1216 7908823 3029 384924490 48.85 49.00 48.10 48.80 0.30 0.62% 48.75 38 48.80 83 21.69
2012-07-20 1216 5553434 1937 270498187 48.50 49.00 48.45 48.75 0.05 -0.1% 48.70 246 48.75 179 21.67
2012-07-23 1216 7491300 2672 364229045 49.35 49.35 48.20 48.55 0.20 -0.41% 48.50 24 48.55 27 21.58
2012-07-24 1216 5760642 1562 277551363 48.45 48.55 48.05 48.05 0.50 -1.03% 48.05 19 48.10 80 21.36
2012-07-25 1216 17133375 5680 848165763 47.80 50.50 47.70 49.00 0.95 1.98% 48.95 109 49.00 19 21.78
2012-07-26 1216 10006878 3067 491483477 50.00 50.00 48.75 48.75 0.25 -0.51% 48.75 54 48.80 12 21.67
2012-07-27 1216 10122214 3021 497601358 49.80 49.80 48.90 49.25 0.50 1.03% 49.20 47 49.25 219 21.89
2012-07-30 1216 8885304 3758 443709892 49.25 50.50 49.25 50.00 0.75 1.52% 49.90 18 50.00 679 22.22
2012-07-31 1216 10512531 3572 530063888 49.80 51.00 49.80 50.40 0.40 0.8% 50.40 34 50.50 806 22.40
2012-08-01 1216 10796826 5439 555849175 50.10 51.90 50.10 51.80 1.40 2.78% 51.70 185 51.80 4 23.02
2012-08-03 1216 11151631 4644 578057613 51.70 52.30 51.30 52.00 0.20 0.39% 51.90 18 52.00 465 23.11
2012-08-06 1216 9869782 3681 523472082 52.50 53.50 52.40 53.00 1.00 1.92% 52.90 20 53.00 249 23.56
2012-08-07 1216 13630485 4130 732634173 53.50 54.20 53.40 54.10 1.10 2.08% 54.00 52 54.10 759 24.04
2012-08-08 1216 20588855 5777 1113708583 54.90 55.00 53.20 54.60 0.50 0.92% 54.60 1 54.70 251 24.27
2012-08-09 1216 23709891 7007 1203011230 50.90 51.40 50.20 51.10 0.00 -6.41% 51.00 49 51.10 131 24.33
2012-08-10 1216 11933738 4909 598487406 50.60 50.90 49.70 50.20 0.90 -1.76% 50.10 17 50.20 183 23.90
2012-08-13 1216 9842099 3576 492806039 51.00 51.00 49.80 49.80 0.40 -0.8% 49.80 705 49.85 6 23.71
2012-08-14 1216 6606022 2878 333111958 49.80 50.80 49.80 50.80 1.00 2.01% 50.70 14 50.80 96 24.19
2012-08-15 1216 11540021 4790 576794900 50.00 50.80 49.60 50.00 0.80 -1.57% 49.90 29 50.00 82 23.81
2012-08-16 1216 7793272 2816 390182095 50.00 50.60 49.60 50.00 0.00 0% 50.00 34 50.10 191 23.81
2012-08-17 1216 7652801 3443 378394709 50.50 50.50 49.05 49.30 0.70 -1.4% 49.25 2 49.30 78 23.48
2012-08-20 1216 4303769 2198 212154662 49.70 49.80 49.05 49.20 0.10 -0.2% 49.15 74 49.20 278 23.43
2012-08-21 1216 18285371 5720 920745188 49.90 51.30 49.90 51.10 1.90 3.86% 51.00 112 51.10 187 24.33
2012-08-22 1216 4780620 2239 243914842 51.40 51.40 50.60 51.10 0.00 0% 51.00 5 51.10 619 24.33
2012-08-23 1216 4158309 1807 210525639 51.00 51.00 50.30 50.70 0.40 -0.78% 50.60 111 50.70 204 24.14
2012-08-24 1216 5104084 1695 259251584 50.70 51.10 50.30 51.10 0.40 0.79% 51.10 105 51.20 291 24.33
2012-08-27 1216 8727686 3024 436980259 51.20 51.30 49.65 49.85 1.25 -2.45% 49.85 49 49.90 3 23.74
2012-08-28 1216 12042796 5203 586451391 49.50 49.50 48.15 48.25 1.60 -3.21% 48.25 36 48.30 5 22.98
2012-08-29 1216 11332478 4571 546154389 48.10 48.65 47.80 48.10 0.15 -0.31% 48.10 6 48.15 19 22.90
2012-08-30 1216 13991758 3767 673518786 48.20 48.60 47.95 48.00 0.10 -0.21% 48.00 37 48.05 233 22.86
2012-08-31 1216 3883710 1546 186150580 48.00 48.10 47.80 47.95 0.05 -0.1% 47.90 10 47.95 115 21.22
2012-09-03 1216 9377773 3514 445324018 47.95 47.95 47.20 47.35 0.60 -1.25% 47.35 270 47.40 1 20.95
2012-09-04 1216 7669308 3117 363364987 47.50 47.75 47.05 47.25 0.10 -0.21% 47.25 4 47.30 1 20.91
2012-09-05 1216 12098445 4655 566000265 47.15 47.15 46.45 46.90 0.35 -0.74% 46.90 64 46.95 10 20.75
2012-09-06 1216 12161004 4801 582227254 47.00 48.35 46.85 48.05 1.15 2.45% 48.05 190 48.10 4 21.26
2012-09-07 1216 11629468 4054 561511789 48.80 48.80 47.80 47.80 0.25 -0.52% 47.80 221 47.90 1 21.15
2012-09-10 1216 8964458 2778 434762493 48.10 48.70 48.00 48.65 0.85 1.78% 48.60 30 48.65 3 21.53
2012-09-11 1216 3556168 1838 172376041 49.00 49.00 48.15 48.65 0.00 0% 48.60 13 48.65 162 21.53
2012-09-12 1216 12666357 4072 625000443 49.00 49.70 48.85 49.00 0.35 0.72% 49.00 345 49.05 2 21.68
2012-09-13 1216 6740828 2806 333975866 49.00 49.70 49.00 49.60 0.60 1.22% 49.55 68 49.60 10 21.95
2012-09-14 1216 9319076 3748 467135567 50.20 50.50 49.90 50.50 0.90 1.81% 50.40 1 50.50 758 22.35
2012-09-17 1216 7646812 2846 383399693 50.50 50.60 50.00 50.00 0.50 -0.99% 50.00 2500 50.10 163 22.12
2012-09-18 1216 6745089 2748 337493572 49.80 50.40 49.55 50.30 0.30 0.6% 50.20 15 50.30 65 22.26
2012-09-19 1216 9190269 2747 462135994 49.90 50.60 49.85 50.60 0.30 0.6% 50.50 23 50.60 206 22.39
2012-09-20 1216 7678835 2641 385896250 50.50 50.70 49.90 50.20 0.40 -0.79% 50.10 11 50.20 342 22.21
2012-09-21 1216 6084644 2108 306212134 50.30 50.60 50.00 50.20 0.00 0% 50.20 63 50.30 139 22.21
2012-09-24 1216 5332596 1756 266690634 50.30 50.40 49.50 50.40 0.20 0.4% 50.40 37 50.50 506 22.30
2012-09-25 1216 6976239 2698 352855602 50.40 51.00 50.20 51.00 0.60 1.19% 50.80 27 51.00 478 22.57
2012-09-26 1216 10256068 4086 527981579 50.90 51.70 50.80 51.70 0.70 1.37% 51.70 223 51.80 537 22.88
2012-09-27 1216 7116734 3147 366560520 51.60 51.80 51.20 51.70 0.00 0% 51.60 131 51.70 473 22.88
2012-09-28 1216 10346801 3369 534981317 51.40 52.00 51.20 52.00 0.30 0.58% 51.90 2 52.00 456 23.01
2012-10-01 1216 4763824 2280 244854605 51.50 51.80 51.20 51.40 0.60 -1.15% 51.30 125 51.40 21 22.74
2012-10-02 1216 8057213 3144 410794263 51.40 51.50 50.50 51.20 0.20 -0.39% 51.10 1 51.20 37 22.65
2012-10-03 1216 6173762 2705 313134600 50.70 51.10 50.30 50.30 0.90 -1.76% 50.30 60 50.40 199 22.26
2012-10-04 1216 10091646 3016 514098944 50.30 51.30 50.30 51.10 0.80 1.59% 51.00 134 51.10 53 22.61
2012-10-05 1216 7872826 2525 398886855 51.00 51.00 50.30 50.90 0.20 -0.39% 50.70 26 50.90 199 22.52
2012-10-08 1216 8644333 2802 439023683 50.90 51.40 50.30 51.30 0.40 0.79% 51.20 80 51.30 65 22.70
2012-10-09 1216 12815791 4720 664870135 51.20 52.50 51.20 52.50 1.20 2.34% 52.40 101 52.50 400 23.23
2012-10-11 1216 10532374 3867 540257432 51.80 52.20 50.80 50.80 1.70 -3.24% 50.80 90 50.90 1 22.48
2012-10-12 1216 7934988 2895 402253637 50.50 51.30 50.10 51.30 0.50 0.98% 51.10 19 51.30 308 22.70
2012-10-15 1216 7591200 2944 391137065 51.10 51.80 50.80 51.80 0.50 0.97% 51.80 216 51.90 395 22.92
2012-10-16 1216 9205342 2610 476067224 51.80 52.00 51.20 52.00 0.20 0.39% 51.90 32 52.00 319 23.01
2012-10-17 1216 6818691 2242 352686411 52.00 52.10 51.40 51.90 0.10 -0.19% 51.80 1 51.90 177 22.96
2012-10-18 1216 5933605 1641 307135259 51.50 52.00 51.50 51.60 0.30 -0.58% 51.60 248 51.70 3 22.83
2012-10-19 1216 6400687 2413 331982262 51.50 52.10 51.30 52.00 0.40 0.78% 51.90 59 52.00 993 23.01
2012-10-22 1216 4359143 1870 224845485 51.50 51.90 51.40 51.50 0.50 -0.96% 51.50 1 51.60 169 22.79
2012-10-23 1216 4949216 1765 254493732 51.60 51.80 51.20 51.30 0.20 -0.39% 51.30 13 51.40 9 22.70
2012-10-24 1216 7519239 2268 384143085 51.00 51.50 50.80 51.00 0.30 -0.58% 51.00 96 51.10 21 22.57
2012-10-25 1216 5638454 2133 287864654 51.30 51.50 50.70 51.30 0.30 0.59% 51.30 32 51.40 59 22.70
2012-10-26 1216 8411238 2763 427098881 51.50 51.50 50.20 50.40 0.90 -1.75% 50.30 519 50.40 164 22.30
2012-10-29 1216 4842308 1800 245521780 50.80 51.10 50.30 50.60 0.20 0.4% 50.50 23 50.60 505 22.39
2012-10-30 1216 4904744 2093 249038276 50.90 51.10 50.60 50.70 0.10 0.2% 50.70 53 50.80 398 22.43
2012-10-31 1216 11296354 3869 583992796 51.10 52.40 50.80 51.60 0.90 1.78% 51.60 527 51.70 5 22.83
2012-11-01 1216 8995017 2598 462402001 51.60 52.00 50.80 51.50 0.10 -0.19% 51.40 67 51.50 146 21.64
2012-11-02 1216 7272733 2829 377832532 51.90 52.30 51.50 51.60 0.10 0.19% 51.60 212 51.70 15 21.68
2012-11-05 1216 6673195 3265 344995244 51.70 52.00 51.30 52.00 0.40 0.78% 51.90 35 52.00 371 21.85
2012-11-06 1216 7195802 2563 375198774 52.30 52.50 51.80 52.50 0.50 0.96% 52.40 25 52.50 466 22.06
2012-11-07 1216 6377422 2686 333725444 52.50 52.60 52.00 52.10 0.40 -0.76% 52.10 140 52.20 5 21.89
2012-11-08 1216 7927105 2620 410864011 51.90 52.30 51.40 52.30 0.20 0.38% 52.20 1 52.30 711 21.97
2012-11-09 1216 8055600 3172 415351047 51.60 52.00 51.10 51.80 0.50 -0.96% 51.80 188 51.90 35 21.76
2012-11-12 1216 6444391 2629 336714832 52.00 52.50 51.70 52.20 0.40 0.77% 52.20 111 52.30 32 21.93
2012-11-13 1216 8130648 3334 418419582 52.00 52.00 51.10 51.10 1.10 -2.11% 51.00 592 51.10 61 21.47
2012-11-14 1216 5839975 2788 297963885 51.10 51.40 50.90 51.00 0.10 -0.2% 51.00 316 51.10 104 21.43
2012-11-15 1216 6294018 2661 321184098 51.00 51.40 50.50 51.30 0.30 0.59% 51.30 52 51.40 63 21.55
2012-11-16 1216 4767880 2285 243142342 51.30 51.40 50.60 51.30 0.00 0% 51.20 55 51.30 115 21.55
2012-11-19 1216 3144871 1696 161675462 51.00 51.70 51.00 51.60 0.30 0.58% 51.60 44 51.70 369 21.68
2012-11-20 1216 2494332 1274 128151973 51.70 51.80 51.10 51.50 0.10 -0.19% 51.40 11 51.50 52 21.64
2012-11-21 1216 5862902 2019 300259802 51.30 51.60 50.80 51.20 0.30 -0.58% 51.00 2 51.20 160 21.51
2012-11-22 1216 12674033 4981 633105491 51.10 51.20 49.30 49.50 1.70 -3.32% 49.50 618 49.70 4 20.80
2012-11-23 1216 14214366 5593 720230707 49.90 51.30 49.90 50.90 1.40 2.83% 50.80 62 50.90 27 21.39
2012-11-26 1216 10310444 3880 524137944 50.90 51.50 50.40 51.20 0.30 0.59% 51.00 44 51.20 197 21.51
2012-11-27 1216 13213469 4795 671395686 50.80 51.30 50.40 50.80 0.40 -0.78% 50.70 14 50.80 4 21.34
2012-11-28 1216 12315438 3330 624238828 50.90 51.20 50.20 51.20 0.40 0.79% 50.80 25 51.20 195 21.51
2012-11-29 1216 14811608 4574 760149682 51.20 51.70 51.10 51.70 0.50 0.98% 51.60 11 51.70 206 21.72
2012-11-30 1216 14175847 3758 732140863 51.30 51.90 51.30 51.90 0.20 0.39% 51.80 3 51.90 217 21.81
2012-12-03 1216 8255537 3358 426918111 51.10 52.00 51.10 51.40 0.50 -0.96% 51.40 217 51.70 27 21.60
2012-12-04 1216 5191559 2227 267605648 51.20 51.80 51.20 51.50 0.10 0.19% 51.50 38 51.60 13 21.64
2012-12-05 1216 10584133 4550 551867916 51.50 52.40 51.40 52.20 0.70 1.36% 52.10 146 52.20 21 21.93
2012-12-06 1216 9272000 3898 487780100 52.20 53.00 52.00 53.00 0.80 1.53% 52.90 1 53.00 1155 22.27
2012-12-07 1216 7599614 3059 403926067 53.00 53.40 52.80 53.00 0.00 0% 53.00 51 53.10 23 22.27
2012-12-10 1216 5355209 2355 282702260 52.80 53.10 52.50 52.80 0.20 -0.38% 52.80 12 52.90 48 22.18
2012-12-11 1216 9356994 3405 496381382 53.00 53.30 52.80 53.30 0.50 0.95% 53.20 2 53.30 424 22.39
2012-12-12 1216 14933405 5066 804441110 53.30 54.40 53.20 54.40 1.10 2.06% 54.30 19 54.40 227 22.86
2012-12-13 1216 12142486 3633 659549630 54.40 54.60 53.80 54.00 0.40 -0.74% 54.00 23 54.10 156 22.69
2012-12-14 1216 8762585 3352 471151017 54.00 54.00 53.40 53.80 0.20 -0.37% 53.70 1 53.80 243 22.61
2012-12-17 1216 7874420 3383 425662150 53.80 54.60 53.10 54.10 0.30 0.56% 53.80 18 54.10 221 22.73
2012-12-18 1216 5716618 2987 310759864 53.60 54.70 53.60 54.70 0.60 1.11% 54.60 1 54.70 381 22.98
2012-12-19 1216 6035757 2452 329405223 54.50 54.80 54.20 54.80 0.10 0.18% 54.60 11 54.80 197 23.03
2012-12-20 1216 10946325 4252 585217243 54.00 54.10 52.80 53.00 1.80 -3.28% 53.00 96 53.10 206 22.27
2012-12-21 1216 9805423 3312 519241580 52.80 53.80 52.30 53.30 0.30 0.57% 53.30 318 53.40 1 22.39
2012-12-22 1216 1393985 674 74242005 53.30 53.80 53.00 53.00 0.30 -0.56% 53.00 141 53.30 2 22.27
2012-12-24 1216 4320297 1393 228135173 53.10 53.10 52.60 52.60 0.40 -0.75% 52.60 293 52.70 3 22.10
2012-12-25 1216 5810456 2430 310440608 52.80 54.10 52.60 53.50 0.90 1.71% 53.50 230 53.60 15 22.48
2012-12-26 1216 4406681 2108 237104470 53.50 54.20 53.20 54.00 0.50 0.93% 54.00 339 54.10 83 22.69
2012-12-27 1216 6910379 2400 368521582 53.60 53.80 52.80 53.50 0.50 -0.93% 53.20 10 53.50 376 22.48
2012-12-28 1216 5943404 2399 317614955 53.90 53.90 53.00 53.30 0.20 -0.37% 53.30 399 53.40 10 22.39