佳格(1227)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 89.90
0
0%
90.30
0.4
0.44%
91.70
1.4
1.55%
92.80
1.1
1.2%
92.60
-0.2
-0.22%
 93.50
0.9
0.97%
93.60
0.1
0.11%
95.30
1.7
1.82%
93.50
-1.8
-1.89%
92.40
-1.1
-1.18%
 91.00
-1.4
-1.52%
92.50
1.5
1.65%
92.90
0.4
0.43%
          94.00
1.1
1.18%
100.50
6.5
6.91%
93.06
2 月107.00
6.5
6.47%
105.00
-2
-1.87%
107.00
2
1.9%
108.00
1
0.93%
105.00
-3
-2.78%
103.50
-1.5
-1.43%
105.50
2
1.93%
104.00
-1.5
-1.42%
103.00
-1
-0.96%
 101.50
-1.5
-1.46%
103.00
1.5
1.48%
103.00
0
0%
100.00
-3
-2.91%
101.00
1
1%
 104.50
3.5
3.47%
102.50
-2
-1.91%
101.50
-1
-0.98%
102.00
0.5
0.49%
101.00
-1
-0.98%
   104.50
3.5
3.47%
103.73
3 月104.50
0
0%
105.00
0.5
0.48%
112.00
7
6.67%
108.00
-4
-3.57%
105.50
-2.5
-2.31%
103.50
-2
-1.9%
106.00
2.5
2.42%
105.00
-1
-0.94%
 102.50
-2.5
-2.38%
103.50
1
0.98%
105.00
1.5
1.45%
104.50
-0.5
-0.48%
103.50
-1
-0.96%
 103.00
-0.5
-0.48%
104.00
1
0.97%
107.00
3
2.88%
107.50
0.5
0.47%
107.00
-0.5
-0.47%
 105.50
-1.5
-1.4%
104.00
-1.5
-1.42%
103.50
-0.5
-0.48%
100.00
-3.5
-3.38%
100.50
0.5
0.5%
104.48
4 月 96.00
-4.5
-4.48%
91.90
-4.1
-4.27%
89.40
-2.5
-2.72%
91.80
2.4
2.68%
 89.70
-2.1
-2.29%
89.80
0.1
0.11%
88.60
-1.2
-1.34%
90.90
2.3
2.6%
91.60
0.7
0.77%
 89.30
-2.3
-2.51%
89.20
-0.1
-0.11%
90.40
1.2
1.35%
91.40
1
1.11%
90.00
-1.4
-1.53%
 89.60
-0.4
-0.44%
90.70
1.1
1.23%
90.80
0.1
0.11%
91.70
0.9
0.99%
90.40
-1.3
-1.42%
 91.00
0.6
0.66%
90.6
5 月 92.30
1.3
1.43%
93.50
1.2
1.3%
93.50
0
0%
 91.30
-2.2
-2.35%
92.30
1
1.1%
91.80
-0.5
-0.54%
91.20
-0.6
-0.65%
90.20
-1
-1.1%
 89.90
-0.3
-0.33%
90.00
0.1
0.11%
90.40
0.4
0.44%
92.30
1.9
2.1%
90.50
-1.8
-1.95%
 90.10
-0.4
-0.44%
90.50
0.4
0.44%
90.00
-0.5
-0.55%
89.70
-0.3
-0.33%
89.80
0.1
0.11%
 89.30
-0.5
-0.56%
91.60
2.3
2.58%
90.20
-1.4
-1.53%
90.90
0.7
0.78%
90.84
6 月90.00
-0.9
-0.99%
 86.80
-3.2
-3.56%
87.60
0.8
0.92%
88.20
0.6
0.68%
85.40
-2.8
-3.17%
81.80
-3.6
-4.22%
 83.90
2.1
2.57%
83.60
-0.3
-0.36%
82.40
-1.2
-1.44%
81.80
-0.6
-0.73%
84.50
2.7
3.3%
 84.40
-0.1
-0.12%
83.30
-1.1
-1.3%
85.30
2
2.4%
86.30
1
1.17%
86.10
-0.2
-0.23%
 84.90
-1.2
-1.39%
83.80
-1.1
-1.3%
85.70
1.9
2.27%
84.90
-0.8
-0.93%
85.50
0.6
0.71%
85.17
7 月 86.70
1.2
1.4%
88.20
1.5
1.73%
91.20
3
3.4%
91.10
-0.1
-0.11%
90.50
-0.6
-0.66%
 91.60
1.1
1.22%
90.30
-1.3
-1.42%
91.10
0.8
0.89%
90.70
-0.4
-0.44%
90.50
-0.2
-0.22%
 91.00
0.5
0.55%
72.70
-18.3
-20.11%
73.40
0.7
0.96%
73.90
0.5
0.68%
75.60
1.7
2.3%
 73.90
-1.7
-2.25%
74.40
0.5
0.68%
74.50
0.1
0.13%
74.60
0.1
0.13%
77.00
2.4
3.22%
 80.10
3.1
4.03%
80.20
0.1
0.12%
83.07
8 月80.20
0
0%
80.60
0.4
0.5%
 82.50
1.9
2.36%
85.00
2.5
3.03%
84.00
-1
-1.18%
84.30
0.3
0.36%
84.00
-0.3
-0.36%
 84.50
0.5
0.6%
83.70
-0.8
-0.95%
82.00
-1.7
-2.03%
82.20
0.2
0.24%
82.60
0.4
0.49%
 83.20
0.6
0.73%
82.60
-0.6
-0.72%
83.10
0.5
0.61%
82.70
-0.4
-0.48%
82.50
-0.2
-0.24%
 82.10
-0.4
-0.48%
80.20
-1.9
-2.31%
81.00
0.8
1%
80.50
-0.5
-0.62%
79.50
-1
-1.24%
82.44
9 月  76.30
-3.2
-4.03%
77.40
1.1
1.44%
76.20
-1.2
-1.55%
75.80
-0.4
-0.52%
76.80
1
1.32%
 77.10
0.3
0.39%
77.90
0.8
1.04%
77.80
-0.1
-0.13%
77.40
-0.4
-0.51%
80.00
2.6
3.36%
 80.10
0.1
0.13%
78.60
-1.5
-1.87%
79.70
1.1
1.4%
79.20
-0.5
-0.63%
79.00
-0.2
-0.25%
 78.80
-0.2
-0.25%
78.00
-0.8
-1.02%
77.60
-0.4
-0.51%
78.50
0.9
1.16%
81.30
2.8
3.57%
78.51
10 月81.30
0
0%
80.90
-0.4
-0.49%
80.60
-0.3
-0.37%
80.60
0
0%
80.70
0.1
0.12%
 80.20
-0.5
-0.62%
80.30
0.1
0.12%
79.00
-1.3
-1.62%
78.70
-0.3
-0.38%
 78.50
-0.2
-0.25%
78.80
0.3
0.38%
78.70
-0.1
-0.13%
78.80
0.1
0.13%
78.80
0
0%
 78.10
-0.7
-0.89%
77.70
-0.4
-0.51%
77.10
-0.6
-0.77%
76.50
-0.6
-0.78%
74.30
-2.2
-2.88%
 74.00
-0.3
-0.4%
76.00
2
2.7%
74.90
-1.1
-1.45%
78.31
11 月75.20
0.3
0.4%
76.10
0.9
1.2%
 76.30
0.2
0.26%
76.60
0.3
0.39%
78.90
2.3
3%
77.90
-1
-1.27%
78.70
0.8
1.03%
 78.50
-0.2
-0.25%
77.80
-0.7
-0.89%
77.50
-0.3
-0.39%
77.10
-0.4
-0.52%
76.10
-1
-1.3%
 75.80
-0.3
-0.39%
75.60
-0.2
-0.26%
75.50
-0.1
-0.13%
76.00
0.5
0.66%
77.50
1.5
1.97%
 78.20
0.7
0.9%
77.50
-0.7
-0.9%
78.30
0.8
1.03%
79.00
0.7
0.89%
79.80
0.8
1.01%
77.39
12 月  80.90
1.1
1.38%
80.90
0
0%
80.90
0
0%
80.30
-0.6
-0.74%
79.90
-0.4
-0.5%
 79.20
-0.7
-0.88%
80.60
1.4
1.77%
80.80
0.2
0.25%
81.70
0.9
1.11%
82.30
0.6
0.73%
 82.20
-0.1
-0.12%
82.20
0
0%
81.50
-0.7
-0.85%
80.60
-0.9
-1.1%
80.10
-0.5
-0.62%
79.60
-0.5
-0.62%
80.70
1.1
1.38%
80.80
0.1
0.12%
81.30
0.5
0.62%
80.60
-0.7
-0.86%
79.50
-1.1
-1.36%
   80.78

說明:最高漲幅:6.91%最低跌幅:-20.11% 最高價:112.00最低價:72.70平均價:87.26,灰色底表示週末,漲137天(167)元,跌156天(-194.3)元,平盤16天
7%=2,6%=1,4%=3,3%=17,2%=15,1%=67,0%=48,-0%=1,-1%=10,-2%=10,-3%=24,-4%=47,-5%=64,

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 1227 1201812 938 108668380 92.00 92.50 89.40 89.90 2.10 0% 89.90 43 90.00 15 16.59
2012-01-03 1227 1661350 942 150245670 90.50 90.90 90.10 90.30 0.40 0.44% 90.20 26 90.30 4 16.66
2012-01-04 1227 2854738 1932 264069073 91.00 94.00 91.00 91.70 1.40 1.55% 91.60 17 91.70 4 16.92
2012-01-05 1227 2187263 1233 201615066 92.80 92.80 91.80 92.80 1.10 1.2% 92.70 11 92.80 78 17.12
2012-01-06 1227 1464065 1073 135569314 92.80 93.00 91.80 92.60 0.20 -0.22% 92.50 128 92.60 28 17.08
2012-01-09 1227 2990328 1688 279226704 92.60 94.00 91.90 93.50 0.90 0.97% 93.50 3 93.70 10 17.25
2012-01-10 1227 2681484 1646 251998639 94.60 94.70 93.50 93.60 0.10 0.11% 93.50 24 93.60 1 17.27
2012-01-11 1227 3905832 2582 372708297 94.60 96.40 94.60 95.30 1.70 1.82% 95.20 6 95.30 8 17.58
2012-01-12 1227 3157511 2118 296650768 96.00 96.00 93.00 93.50 1.80 -1.89% 93.50 56 93.60 5 17.25
2012-01-13 1227 2144130 1335 198711603 93.10 94.10 92.30 92.40 1.10 -1.18% 92.40 34 92.50 7 17.05
2012-01-16 1227 1817140 1199 167086262 94.00 94.00 91.00 91.00 1.40 -1.52% 91.00 7 91.10 2 16.79
2012-01-17 1227 2175126 1250 201006147 92.20 93.00 91.30 92.50 1.50 1.65% 92.50 4 92.60 2 17.07
2012-01-18 1227 2663850 1611 246917232 92.50 93.10 91.50 92.90 0.40 0.43% 92.80 1 92.90 71 17.14
2012-01-30 1227 3006753 1594 283922382 95.00 95.40 93.60 94.00 1.10 1.18% 93.90 6 94.00 171 17.34
2012-01-31 1227 8638276 4068 856012314 93.10 100.50 93.10 100.50 6.50 6.91% 100.50 114 0.00 0 18.54
2012-02-01 1227 8149871 4432 853914749 102.50 107.50 101.50 107.00 6.50 6.47% 106.50 8 107.00 58 19.74
2012-02-02 1227 4130402 2514 435086710 108.50 108.50 103.50 105.00 2.00 -1.87% 105.00 47 105.50 79 19.37
2012-02-03 1227 3655228 2073 392064896 106.00 109.50 105.00 107.00 2.00 1.9% 106.50 12 107.00 38 19.74
2012-02-04 1227 2113360 1220 225996380 108.00 108.00 105.50 108.00 1.00 0.93% 107.50 21 108.00 147 19.93
2012-02-06 1227 3300880 2177 355652900 108.00 110.00 105.00 105.00 3.00 -2.78% 105.00 235 105.50 54 19.37
2012-02-07 1227 2168631 1543 226870299 105.00 107.00 103.00 103.50 1.50 -1.43% 103.50 95 104.00 28 19.10
2012-02-08 1227 4328757 2429 453977358 104.50 106.00 103.00 105.50 2.00 1.93% 105.50 4 106.00 313 19.46
2012-02-09 1227 2918133 1591 304763832 105.50 106.00 103.00 104.00 1.50 -1.42% 103.50 69 104.00 110 19.19
2012-02-10 1227 3545344 1967 368339432 103.00 105.50 102.00 103.00 1.00 -0.96% 102.50 144 103.00 108 19.00
2012-02-13 1227 3957223 1997 399272246 103.00 103.00 99.70 101.50 1.50 -1.46% 101.00 83 101.50 30 18.73
2012-02-14 1227 4573302 2294 476266606 101.50 106.00 101.50 103.00 1.50 1.48% 103.00 6 103.50 100 19.00
2012-02-15 1227 2420196 1352 249487688 103.00 104.00 102.00 103.00 0.00 0% 103.00 163 103.50 13 19.00
2012-02-16 1227 3617929 2031 372962400 103.00 105.50 100.00 100.00 3.00 -2.91% 100.00 163 100.50 14 18.45
2012-02-17 1227 2520356 1398 255753956 101.50 103.00 100.50 101.00 1.00 1% 101.00 399 101.50 5 18.63
2012-02-20 1227 4279926 2186 446471254 103.00 105.50 103.00 104.50 3.50 3.47% 104.50 118 105.00 111 19.28
2012-02-21 1227 2295215 1160 236560749 104.50 105.50 102.00 102.50 2.00 -1.91% 102.50 158 103.00 76 18.91
2012-02-22 1227 3498132 1984 353348464 103.00 103.00 100.00 101.50 1.00 -0.98% 101.50 9 102.00 365 18.73
2012-02-23 1227 2363896 1275 241934392 101.50 103.50 101.00 102.00 0.50 0.49% 102.00 101 102.50 136 18.82
2012-02-24 1227 1932268 1223 196979336 103.50 104.00 100.50 101.00 1.00 -0.98% 101.00 68 102.00 26 18.63
2012-02-29 1227 4710317 2661 487164468 101.00 104.50 101.00 104.50 3.50 3.47% 104.00 9 104.50 180 19.28
2012-03-01 1227 4368078 2560 458698145 105.00 106.50 103.50 104.50 0.00 0% 104.50 3 105.00 93 19.28
2012-03-02 1227 2402673 1358 253720665 105.50 106.50 105.00 105.00 0.50 0.48% 105.00 402 105.50 8 19.37
2012-03-03 1227 8754286 4664 964042532 105.00 112.00 105.00 112.00 7.00 6.67% 112.00 1265 0.00 0 20.66
2012-03-05 1227 5293701 3066 586928208 113.00 113.50 108.00 108.00 4.00 -3.57% 108.00 189 108.50 28 19.93
2012-03-06 1227 3720195 2210 392479170 108.00 109.00 103.50 105.50 2.50 -2.31% 105.50 24 106.00 93 19.46
2012-03-07 1227 2736542 1620 282361634 103.50 104.50 101.50 103.50 2.00 -1.9% 103.50 35 104.00 75 19.10
2012-03-08 1227 2334824 1406 245010344 104.00 106.00 103.50 106.00 2.50 2.42% 105.50 46 106.00 5 19.56
2012-03-09 1227 1350579 919 142623499 106.50 106.50 105.00 105.00 1.00 -0.94% 105.00 664 105.50 20 19.37
2012-03-12 1227 1812795 1124 186964982 104.50 104.50 102.00 102.50 2.50 -2.38% 102.50 220 103.00 95 18.91
2012-03-13 1227 934092 673 96690019 104.00 104.00 103.00 103.50 1.00 0.98% 103.00 132 103.50 54 19.10
2012-03-14 1227 1689313 1123 177947865 105.00 106.50 105.00 105.00 1.50 1.45% 105.00 598 105.50 9 19.37
2012-03-15 1227 1668630 898 175254150 105.00 106.50 104.00 104.50 0.50 -0.48% 104.00 130 104.50 31 19.28
2012-03-16 1227 1682354 740 175306316 104.00 105.50 103.50 103.50 1.00 -0.96% 103.50 3 104.00 50 19.10
2012-03-19 1227 1199318 737 123935254 103.50 104.50 102.50 103.00 0.50 -0.48% 103.00 67 103.50 40 19.00
2012-03-20 1227 1606376 988 165892604 104.00 104.00 102.50 104.00 1.00 0.97% 104.00 11 104.50 70 19.19
2012-03-21 1227 2186816 1417 230999312 104.50 107.00 104.00 107.00 3.00 2.88% 106.50 90 107.00 137 19.74
2012-03-22 1227 2156751 1427 231082108 107.00 108.00 106.00 107.50 0.50 0.47% 107.50 11 108.00 159 19.83
2012-03-23 1227 1073299 780 115125493 107.50 108.50 106.00 107.00 0.50 -0.47% 106.50 95 107.00 4 19.74
2012-03-26 1227 1578789 1098 166909235 107.00 107.00 105.00 105.50 1.50 -1.4% 105.50 39 106.00 33 19.46
2012-03-27 1227 2774653 1589 287344390 105.50 105.50 102.50 104.00 1.50 -1.42% 104.00 2 104.50 249 19.19
2012-03-28 1227 1836265 1243 189433423 104.50 105.00 102.50 103.50 0.50 -0.48% 103.00 107 104.00 110 19.10
2012-03-29 1227 3436736 2210 345471636 103.00 103.00 99.10 100.00 3.50 -3.38% 100.00 28 100.50 132 18.45
2012-03-30 1227 1760964 1286 176617168 99.70 101.50 99.50 100.50 0.50 0.5% 100.50 57 101.00 13 18.54
2012-04-02 1227 4770104 2605 458587792 100.00 100.00 93.50 96.00 4.50 -4.48% 96.00 44 96.10 3 18.11
2012-04-03 1227 4885942 2804 451758906 96.00 96.30 90.30 91.90 4.10 -4.27% 91.90 2 92.00 101 17.34
2012-04-05 1227 7228042 3521 632805933 89.00 89.50 85.50 89.40 2.50 -2.72% 89.30 18 89.40 32 16.87
2012-04-06 1227 3331795 2148 304131335 89.40 92.20 89.40 91.80 2.40 2.68% 91.80 10 91.90 4 17.32
2012-04-09 1227 1943559 1399 174705446 90.00 90.60 89.10 89.70 2.10 -2.29% 89.60 6 89.80 8 16.92
2012-04-10 1227 3161449 1967 285538514 90.10 91.40 89.60 89.80 0.10 0.11% 89.80 20 90.00 23 16.94
2012-04-11 1227 2202814 1470 194727199 87.50 89.10 87.50 88.60 1.20 -1.34% 88.50 68 88.60 10 16.72
2012-04-12 1227 2448614 1773 220091074 88.70 91.50 88.00 90.90 2.30 2.6% 90.80 5 91.00 7 17.15
2012-04-13 1227 2334641 1643 214682288 91.80 93.00 91.30 91.60 0.70 0.77% 91.50 68 91.60 2 17.28
2012-04-16 1227 2195825 1560 197686925 90.40 91.50 89.20 89.30 2.30 -2.51% 89.30 8 89.40 15 16.85
2012-04-17 1227 2198310 1529 197091868 89.30 90.40 89.00 89.20 0.10 -0.11% 89.20 24 89.30 6 16.83
2012-04-18 1227 1853235 1269 167543864 90.90 91.50 89.60 90.40 1.20 1.35% 90.40 39 90.50 4 17.06
2012-04-19 1227 1636981 1116 148487757 90.80 91.40 89.20 91.40 1.00 1.11% 91.30 4 91.40 32 17.25
2012-04-20 1227 1882008 1167 171220820 91.40 92.20 90.00 90.00 1.40 -1.53% 90.00 27 90.10 2 16.98
2012-04-23 1227 3935397 2218 348698079 90.00 90.50 87.20 89.60 0.40 -0.44% 89.00 6 89.60 49 16.91
2012-04-24 1227 2155668 1259 192958011 89.00 90.90 88.50 90.70 1.10 1.23% 90.60 9 90.70 23 17.11
2012-04-25 1227 1753659 1044 160046629 91.70 91.80 90.80 90.80 0.10 0.11% 90.80 30 91.00 1 17.13
2012-04-26 1227 1794049 1082 163976408 91.50 92.00 90.80 91.70 0.90 0.99% 91.70 2 91.80 21 17.30
2012-04-27 1227 1433005 1040 129835851 92.50 92.50 90.00 90.40 1.30 -1.42% 90.30 4 90.40 15 17.06
2012-04-30 1227 1297022 803 117263907 89.90 91.50 89.20 91.00 0.60 0.66% 90.90 24 91.00 8 17.17
2012-05-02 1227 2770337 1516 252968968 90.00 92.40 89.60 92.30 1.30 1.43% 92.20 18 92.30 1 17.42
2012-05-03 1227 2533300 1813 238425967 92.00 95.50 91.70 93.50 1.20 1.3% 93.50 30 93.70 4 19.56
2012-05-04 1227 1658494 1153 156052736 94.50 95.10 93.50 93.50 0.00 0% 93.50 109 93.80 1 19.56
2012-05-07 1227 1515685 1081 138555177 92.00 92.40 90.80 91.30 2.20 -2.35% 91.30 3 91.40 4 19.10
2012-05-08 1227 961740 696 88341093 91.90 92.40 91.00 92.30 1.00 1.1% 92.30 1 92.40 23 19.31
2012-05-09 1227 846567 679 77890376 91.50 92.70 91.10 91.80 0.50 -0.54% 91.80 24 92.00 28 19.21
2012-05-10 1227 755496 509 69207027 91.50 92.50 91.20 91.20 0.60 -0.65% 91.20 9 91.40 1 19.08
2012-05-11 1227 1032550 802 93213233 91.20 91.50 89.80 90.20 1.00 -1.1% 90.20 3 90.40 3 18.87
2012-05-14 1227 716700 460 64493350 90.20 90.60 89.50 89.90 0.30 -0.33% 89.90 13 90.00 2 18.81
2012-05-15 1227 658785 491 59113374 89.20 90.40 89.00 90.00 0.10 0.11% 90.00 56 90.20 10 18.83
2012-05-16 1227 1013425 771 91309016 90.00 90.60 89.80 90.40 0.40 0.44% 90.40 8 90.50 4 18.91
2012-05-17 1227 1310651 998 120214646 91.40 92.50 90.70 92.30 1.90 2.1% 92.20 40 92.30 38 19.31
2012-05-18 1227 1340720 997 122137403 91.60 92.10 90.10 90.50 1.80 -1.95% 90.40 12 90.50 12 18.93
2012-05-21 1227 911812 641 82497016 91.80 91.80 89.90 90.10 0.40 -0.44% 90.10 9 90.20 4 18.85
2012-05-22 1227 631418 520 57272803 91.60 91.60 90.40 90.50 0.40 0.44% 90.50 6 90.60 9 18.93
2012-05-23 1227 1076686 625 96898383 90.40 90.50 89.50 90.00 0.50 -0.55% 90.00 255 90.10 6 18.83
2012-05-24 1227 785603 566 70546470 90.00 90.90 89.20 89.70 0.30 -0.33% 89.60 3 89.70 3 18.77
2012-05-25 1227 535418 402 48257829 89.70 90.90 89.50 89.80 0.10 0.11% 89.70 31 90.00 12 18.79
2012-05-28 1227 1714568 898 152356031 90.60 90.70 87.80 89.30 0.50 -0.56% 89.30 10 89.40 3 18.68
2012-05-29 1227 1286976 913 117474892 89.90 92.00 89.50 91.60 2.30 2.58% 91.50 9 91.60 2 19.16
2012-05-30 1227 1020542 827 92385557 91.50 91.50 90.10 90.20 1.40 -1.53% 90.20 25 90.30 2 18.87
2012-05-31 1227 1188868 875 106653604 89.50 90.90 88.80 90.90 0.70 0.78% 90.30 1 90.90 24 19.02
2012-06-01 1227 765992 633 69004175 90.80 90.80 89.70 90.00 0.90 -0.99% 89.80 7 90.00 1 18.83
2012-06-04 1227 2182430 1535 190004140 87.50 88.80 85.60 86.80 3.20 -3.56% 86.80 24 86.90 9 18.16
2012-06-05 1227 866767 793 76106596 88.40 88.60 87.30 87.60 0.80 0.92% 87.60 15 87.70 5 18.33
2012-06-06 1227 688596 525 60738382 88.40 88.60 87.70 88.20 0.60 0.68% 88.20 1 88.40 15 18.45
2012-06-07 1227 3801662 2474 327578544 89.00 89.50 84.70 85.40 2.80 -3.17% 85.40 30 85.50 20 17.87
2012-06-08 1227 6094000 3825 501981988 84.60 85.00 80.70 81.80 3.60 -4.22% 81.80 26 81.90 18 17.11
2012-06-11 1227 1874708 1344 156035501 83.00 84.00 82.50 83.90 2.10 2.57% 83.90 4 84.00 47 17.55
2012-06-12 1227 1027000 682 85219600 83.00 83.60 82.30 83.60 0.30 -0.36% 83.50 1 83.60 2 17.49
2012-06-13 1227 1565125 1233 129504262 84.00 84.00 82.20 82.40 1.20 -1.44% 82.30 93 82.40 7 17.24
2012-06-14 1227 1118548 880 91705522 82.00 82.40 81.60 81.80 0.60 -0.73% 81.80 32 81.90 3 17.11
2012-06-15 1227 2632837 1774 219886775 81.80 84.50 81.80 84.50 2.70 3.3% 84.40 10 84.50 34 17.68
2012-06-18 1227 2662717 1668 226406445 86.50 86.60 84.30 84.40 0.10 -0.12% 84.40 8 84.50 2 17.66
2012-06-19 1227 1711606 1086 143108677 84.40 84.40 83.10 83.30 1.10 -1.3% 83.30 70 83.50 4 17.43
2012-06-20 1227 2365573 1495 201095012 84.00 85.60 84.00 85.30 2.00 2.4% 85.20 3 85.30 11 17.85
2012-06-21 1227 2131999 1242 183594709 85.30 86.70 85.30 86.30 1.00 1.17% 86.20 10 86.30 3 18.05
2012-06-22 1227 1280091 825 109553574 86.00 86.10 85.20 86.10 0.20 -0.23% 86.00 11 86.10 3 18.01
2012-06-25 1227 1176361 809 100135651 86.10 86.10 84.90 84.90 1.20 -1.39% 84.90 15 85.00 298 17.76
2012-06-26 1227 914336 742 76822120 84.50 84.50 83.60 83.80 1.10 -1.3% 83.80 4 84.00 16 17.53
2012-06-27 1227 962242 673 82209656 85.40 85.70 84.60 85.70 1.90 2.27% 85.60 3 85.70 47 17.93
2012-06-28 1227 1043434 672 88979224 86.30 86.30 84.80 84.90 0.80 -0.93% 84.90 20 85.00 101 17.76
2012-06-29 1227 1304568 709 111175834 85.00 85.50 84.90 85.50 0.60 0.71% 85.40 24 85.50 76 17.89
2012-07-02 1227 2498515 1504 216673105 86.00 87.40 86.00 86.70 1.20 1.4% 86.60 24 86.70 13 18.14
2012-07-03 1227 2781390 1542 243830122 87.30 88.50 86.80 88.20 1.50 1.73% 88.20 11 88.30 58 18.45
2012-07-04 1227 3584822 2299 322993209 89.00 91.70 88.40 91.20 3.00 3.4% 91.20 79 91.30 13 19.08
2012-07-05 1227 3186528 1789 290345860 91.50 92.50 90.40 91.10 0.10 -0.11% 91.00 52 91.10 7 19.06
2012-07-06 1227 1673845 1143 151956899 91.20 92.00 90.10 90.50 0.60 -0.66% 90.50 2 90.60 2 18.93
2012-07-09 1227 1971360 1245 180580269 90.50 92.30 90.10 91.60 1.10 1.22% 91.60 1 91.70 6 19.16
2012-07-10 1227 2795001 1641 254255182 92.00 92.50 89.30 90.30 1.30 -1.42% 90.20 24 90.50 14 18.89
2012-07-11 1227 1705626 934 155113385 90.00 91.40 90.00 91.10 0.80 0.89% 91.00 19 91.10 30 19.06
2012-07-12 1227 1651070 900 149746155 90.50 91.30 90.40 90.70 0.40 -0.44% 90.60 35 90.70 17 18.97
2012-07-13 1227 2210000 1030 200199990 91.50 91.50 90.10 90.50 0.20 -0.22% 90.50 9 90.60 66 18.93
2012-07-16 1227 6330735 2547 570729667 90.80 91.80 88.80 91.00 0.50 0.55% 90.90 3 91.00 3 19.04
2012-07-17 1227 10640981 5540 759466955 71.00 73.70 69.60 72.70 0.00 -20.11% 72.70 79 72.80 21 18.88
2012-07-18 1227 5617917 3570 414569758 73.40 74.60 73.00 73.40 0.70 0.96% 73.40 42 73.50 52 19.06
2012-07-19 1227 3361624 2195 247835150 74.40 74.40 73.10 73.90 0.50 0.68% 73.80 10 73.90 2 19.19
2012-07-20 1227 4270678 2654 319723391 74.10 75.60 73.80 75.60 1.70 2.3% 75.60 4 75.70 21 19.64
2012-07-23 1227 3882154 2558 288242652 75.00 75.40 73.40 73.90 1.70 -2.25% 73.90 21 74.00 6 19.19
2012-07-24 1227 1673286 1182 123919850 73.90 74.50 73.30 74.40 0.50 0.68% 74.30 34 74.40 6 19.32
2012-07-25 1227 2342141 1549 175136254 73.90 75.40 73.70 74.50 0.10 0.13% 74.40 37 74.50 17 19.35
2012-07-26 1227 1581656 1079 118286261 74.50 75.30 74.50 74.60 0.10 0.13% 74.60 20 74.70 11 19.38
2012-07-27 1227 3683527 2372 280647179 75.50 77.30 75.00 77.00 2.40 3.22% 76.90 10 77.00 26 20.00
2012-07-30 1227 6556429 4064 527500149 78.00 82.30 77.70 80.10 3.10 4.03% 80.10 27 80.20 25 20.81
2012-07-31 1227 3798470 2576 304819717 80.10 81.50 79.10 80.20 0.10 0.12% 80.10 34 80.20 15 20.83
2012-08-01 1227 2648389 1696 213639719 80.00 81.30 79.40 80.20 0.00 0% 80.10 42 80.20 2 20.83
2012-08-03 1227 2225074 1543 179130577 79.80 81.20 79.70 80.60 0.40 0.5% 80.50 22 80.60 12 20.94
2012-08-06 1227 4565927 2916 377034642 82.00 83.80 81.60 82.50 1.90 2.36% 82.40 51 82.50 13 21.43
2012-08-07 1227 4741461 3254 399110542 83.10 85.00 82.70 85.00 2.50 3.03% 84.90 3 85.00 213 22.08
2012-08-08 1227 8183682 4912 699793019 86.00 87.80 83.30 84.00 1.00 -1.18% 83.90 104 84.00 211 21.82
2012-08-09 1227 4364323 2409 367883455 84.90 85.00 83.70 84.30 0.30 0.36% 84.20 15 84.30 91 21.90
2012-08-10 1227 3431488 2239 289693723 84.50 85.50 83.80 84.00 0.30 -0.36% 83.90 41 84.00 26 21.82
2012-08-13 1227 2729199 1763 231690915 84.00 85.50 84.00 84.50 0.50 0.6% 84.50 108 84.70 3 21.95
2012-08-14 1227 2415934 1779 203468041 85.20 85.30 83.50 83.70 0.80 -0.95% 83.70 16 83.80 8 21.74
2012-08-15 1227 4015920 2925 331216460 83.70 84.30 80.70 82.00 1.70 -2.03% 82.00 15 82.10 22 21.30
2012-08-16 1227 2727132 1944 223709794 81.50 82.50 81.50 82.20 0.20 0.24% 82.10 7 82.30 18 21.35
2012-08-17 1227 1594612 1106 132031296 82.20 83.50 82.20 82.60 0.40 0.49% 82.50 12 82.60 56 21.45
2012-08-20 1227 1780974 1258 146934526 83.10 83.40 81.50 83.20 0.60 0.73% 83.20 6 83.30 48 21.61
2012-08-21 1227 1994554 1332 165914982 83.20 83.80 82.60 82.60 0.60 -0.72% 82.60 28 82.70 5 21.45
2012-08-22 1227 1246899 826 103378179 82.60 83.50 82.30 83.10 0.50 0.61% 83.00 23 83.10 5 21.58
2012-08-23 1227 705168 513 58417627 83.10 83.20 82.50 82.70 0.40 -0.48% 82.70 3 82.80 3 21.48
2012-08-24 1227 846819 621 69774539 82.60 82.70 82.20 82.50 0.20 -0.24% 82.50 21 82.60 4 21.43
2012-08-27 1227 1152511 817 94977953 82.50 83.20 82.00 82.10 0.40 -0.48% 82.10 3 82.20 1 21.32
2012-08-28 1227 2073242 1522 167680345 81.80 82.50 80.00 80.20 1.90 -2.31% 80.20 21 80.30 3 20.83
2012-08-29 1227 1008284 820 81512842 80.20 81.20 80.20 81.00 0.80 1% 80.90 3 81.00 123 21.04
2012-08-30 1227 1240542 944 100385756 81.40 81.70 80.50 80.50 0.50 -0.62% 80.50 60 80.60 1 20.91
2012-08-31 1227 2159447 1921 171545441 80.00 80.00 78.90 79.50 1.00 -1.24% 79.50 9 79.60 25 20.65
2012-09-03 1227 7824308 5293 595299953 77.00 77.20 75.20 76.30 3.20 -4.03% 76.30 39 76.40 57 19.82
2012-09-04 1227 3184460 2386 246210632 76.30 77.90 76.20 77.40 1.10 1.44% 77.40 35 77.50 36 20.92
2012-09-05 1227 3395409 2274 259125684 77.40 77.90 75.60 76.20 1.20 -1.55% 76.20 3 76.30 5 20.59
2012-09-06 1227 1922944 1423 146342044 76.30 76.90 75.60 75.80 0.40 -0.52% 75.80 32 75.90 9 20.49
2012-09-07 1227 1694766 1321 129765076 76.80 76.90 76.20 76.80 1.00 1.32% 76.80 23 76.90 88 20.76
2012-09-10 1227 1600570 1266 123068490 76.90 77.30 76.20 77.10 0.30 0.39% 77.00 23 77.10 4 20.84
2012-09-11 1227 2156724 1658 167336764 77.10 78.20 76.70 77.90 0.80 1.04% 77.90 3 78.00 26 21.05
2012-09-12 1227 2089180 1533 162455169 78.50 78.60 76.90 77.80 0.10 -0.13% 77.70 7 77.80 16 21.03
2012-09-13 1227 1176731 887 91167442 78.00 78.00 77.20 77.40 0.40 -0.51% 77.40 31 77.50 9 20.92
2012-09-14 1227 4545979 2825 360440594 78.20 80.80 77.70 80.00 2.60 3.36% 80.00 113 80.10 60 21.62
2012-09-17 1227 3115654 2043 251829832 80.30 81.90 79.80 80.10 0.10 0.12% 80.10 52 80.20 16 21.65
2012-09-18 1227 1923518 1511 152168025 80.00 80.00 78.60 78.60 1.50 -1.87% 78.60 78 78.80 1 21.24
2012-09-19 1227 1450776 1200 115082192 79.20 79.80 78.60 79.70 1.10 1.4% 79.60 11 79.70 20 21.54
2012-09-20 1227 1179472 862 93680658 79.70 80.10 79.10 79.20 0.50 -0.63% 79.20 14 79.40 8 21.41
2012-09-21 1227 1221011 898 96655069 79.30 79.80 78.80 79.00 0.20 -0.25% 79.00 36 79.10 1 21.35
2012-09-24 1227 1367105 964 107308358 79.00 79.00 77.80 78.80 0.20 -0.25% 78.60 3 78.80 7 21.30
2012-09-25 1227 1476365 1036 115391570 78.70 79.00 77.70 78.00 0.80 -1.02% 77.90 26 78.00 10 21.08
2012-09-26 1227 1371479 1030 106805362 77.90 78.70 77.50 77.60 0.40 -0.51% 77.60 13 77.70 2 20.97
2012-09-27 1227 1016790 836 79678905 77.60 78.60 77.60 78.50 0.90 1.16% 78.50 27 78.60 29 21.22
2012-09-28 1227 3830093 2416 306856728 79.20 81.30 78.90 81.30 2.80 3.57% 81.10 8 81.30 75 21.97
2012-10-01 1227 4444391 2752 364951469 81.30 83.20 81.30 81.30 0.00 0% 81.30 88 81.50 12 21.97
2012-10-02 1227 1361991 1051 110429366 81.90 81.90 80.60 80.90 0.40 -0.49% 80.90 18 81.00 8 21.86
2012-10-03 1227 1143584 886 92582730 80.90 81.50 80.60 80.60 0.30 -0.37% 80.50 62 80.60 1 21.78
2012-10-04 1227 1988921 1115 159604246 80.60 81.00 79.40 80.60 0.00 0% 80.60 210 80.70 3 21.78
2012-10-05 1227 1428693 1013 116077900 81.00 81.80 80.60 80.70 0.10 0.12% 80.70 26 80.80 17 21.81
2012-10-08 1227 1046510 795 84144426 80.80 81.40 79.80 80.20 0.50 -0.62% 80.20 1 80.30 1 21.68
2012-10-09 1227 1057502 797 84977060 80.90 80.90 79.70 80.30 0.10 0.12% 80.30 9 80.40 13 21.70
2012-10-11 1227 1056384 818 83911436 79.40 80.00 79.00 79.00 1.30 -1.62% 79.00 105 79.10 8 21.35
2012-10-12 1227 1561908 883 123155139 78.60 79.60 78.40 78.70 0.30 -0.38% 78.60 30 78.80 4 21.27
2012-10-15 1227 943886 632 73897744 78.50 78.70 78.00 78.50 0.20 -0.25% 78.50 11 78.60 8 21.22
2012-10-16 1227 895184 701 70710189 78.50 79.30 78.50 78.80 0.30 0.38% 78.80 3 78.90 1 21.30
2012-10-17 1227 699955 593 55360343 79.00 79.60 78.50 78.70 0.10 -0.13% 78.60 3 78.70 1 21.27
2012-10-18 1227 374687 358 29545017 78.80 79.20 78.60 78.80 0.10 0.13% 78.70 7 78.80 2 21.30
2012-10-19 1227 990846 720 77496048 78.10 78.80 77.70 78.80 0.00 0% 78.60 15 78.80 3 21.30
2012-10-22 1227 638283 470 49811824 77.70 78.30 77.70 78.10 0.70 -0.89% 78.00 30 78.10 3 21.11
2012-10-23 1227 543864 407 42454092 78.10 78.60 77.70 77.70 0.40 -0.51% 77.70 34 77.80 1 21.00
2012-10-24 1227 665652 543 51425381 77.30 77.50 77.00 77.10 0.60 -0.77% 77.10 49 77.20 22 20.84
2012-10-25 1227 753351 607 57981827 77.30 77.60 76.50 76.50 0.60 -0.78% 76.50 12 76.60 8 20.68
2012-10-26 1227 2619094 1722 195815281 76.60 76.80 73.80 74.30 2.20 -2.88% 74.20 47 74.30 2 20.08
2012-10-29 1227 1670432 1066 123464868 74.00 74.30 73.30 74.00 0.30 -0.4% 73.90 7 74.00 26 20.00
2012-10-30 1227 1379602 1001 104381852 74.00 76.20 74.00 76.00 2.00 2.7% 76.00 129 76.10 24 20.54
2012-10-31 1227 949062 719 71014550 76.50 76.50 74.10 74.90 1.10 -1.45% 74.80 7 74.90 5 20.24
2012-11-01 1227 842344 715 62851653 74.80 75.70 73.50 75.20 0.30 0.4% 75.10 12 75.20 10 20.32
2012-11-02 1227 1437097 1004 109495769 75.60 76.60 75.20 76.10 0.90 1.2% 76.00 21 76.10 22 20.51
2012-11-05 1227 748098 533 56893148 75.50 76.40 75.30 76.30 0.20 0.26% 76.10 44 76.30 23 20.57
2012-11-06 1227 898909 543 68337828 76.00 76.70 75.60 76.60 0.30 0.39% 76.50 1 76.60 6 20.65
2012-11-07 1227 2474211 1705 193460052 76.70 79.00 76.50 78.90 2.30 3% 78.90 5 79.00 90 21.27
2012-11-08 1227 924838 744 72107658 77.80 78.40 77.80 77.90 1.00 -1.27% 77.90 1 78.00 24 21.00
2012-11-09 1227 916480 727 71675075 77.50 78.80 77.10 78.70 0.80 1.03% 78.60 50 78.70 1 21.21
2012-11-12 1227 707843 554 55614787 78.60 79.00 78.10 78.50 0.20 -0.25% 78.50 16 78.70 16 21.16
2012-11-13 1227 1001238 697 77778406 78.80 78.80 77.30 77.80 0.70 -0.89% 77.70 1 77.80 27 20.97
2012-11-14 1227 541660 506 41948747 77.10 77.80 77.10 77.50 0.30 -0.39% 77.40 3 77.50 14 20.89
2012-11-15 1227 684715 605 52690055 77.40 77.40 76.60 77.10 0.40 -0.52% 77.10 2 77.20 10 20.78
2012-11-16 1227 905425 666 69341077 76.60 77.20 76.10 76.10 1.00 -1.3% 76.10 6 76.20 9 20.51
2012-11-19 1227 478606 402 36452522 76.00 76.90 75.80 75.80 0.30 -0.39% 75.70 3 75.80 11 20.43
2012-11-20 1227 467141 390 35525368 76.30 76.80 75.60 75.60 0.20 -0.26% 75.60 12 75.70 18 20.38
2012-11-21 1227 517074 471 39128052 76.00 76.20 75.20 75.50 0.10 -0.13% 75.40 1 75.70 29 20.35
2012-11-22 1227 395844 302 30063171 75.60 76.20 75.50 76.00 0.50 0.66% 75.90 4 76.00 1 20.49
2012-11-23 1227 786596 647 60705503 76.50 77.50 76.20 77.50 1.50 1.97% 77.30 7 77.50 54 20.89
2012-11-26 1227 774459 601 60618102 78.60 78.90 77.60 78.20 0.70 0.9% 78.00 10 78.20 17 21.08
2012-11-27 1227 697275 596 54231512 78.20 78.20 77.50 77.50 0.70 -0.9% 77.50 10 77.60 40 20.89
2012-11-28 1227 841697 688 65743386 77.50 78.40 77.50 78.30 0.80 1.03% 78.10 2 78.30 17 21.11
2012-11-29 1227 1655266 1192 130771597 78.70 79.50 78.40 79.00 0.70 0.89% 79.00 1 79.10 3 21.29
2012-11-30 1227 1480367 1145 117654726 79.40 79.80 79.10 79.80 0.80 1.01% 79.50 3 79.80 86 21.51
2012-12-03 1227 2338695 1789 189344520 80.00 81.80 80.00 80.90 1.10 1.38% 80.80 14 80.90 51 21.81
2012-12-04 1227 1061386 834 85682562 80.90 81.10 80.30 80.90 0.00 0% 80.80 5 80.90 12 21.81
2012-12-05 1227 908654 668 73466139 80.50 81.40 80.40 80.90 0.00 0% 80.80 13 80.90 11 21.81
2012-12-06 1227 741323 627 59875540 81.20 81.50 80.30 80.30 0.60 -0.74% 80.30 3 80.50 4 21.64
2012-12-07 1227 674080 566 54109860 80.40 81.20 79.70 79.90 0.40 -0.5% 79.90 5 80.00 11 21.54
2012-12-10 1227 574770 488 45818570 80.20 80.60 79.20 79.20 0.70 -0.88% 79.20 3 79.40 3 21.35
2012-12-11 1227 1452907 1103 116608324 79.60 80.70 79.40 80.60 1.40 1.77% 80.50 4 80.60 20 21.73
2012-12-12 1227 766288 649 61879140 81.10 81.20 80.40 80.80 0.20 0.25% 80.60 11 80.80 39 21.78
2012-12-13 1227 2731524 1809 222788377 81.00 81.90 81.00 81.70 0.90 1.11% 81.60 29 81.70 71 22.02
2012-12-14 1227 3237600 1942 265426100 81.70 82.80 81.00 82.30 0.60 0.73% 82.20 16 82.30 4 22.18
2012-12-17 1227 2351572 1462 193158139 82.50 82.70 81.80 82.20 0.10 -0.12% 82.20 39 82.30 36 22.16
2012-12-18 1227 1359418 1069 112065214 82.20 83.00 82.00 82.20 0.00 0% 82.20 7 82.30 25 22.16
2012-12-19 1227 1079879 913 88432443 82.50 82.90 81.50 81.50 0.70 -0.85% 81.50 28 81.60 5 21.97
2012-12-20 1227 1142490 849 92051142 81.50 81.50 80.10 80.60 0.90 -1.1% 80.50 1 80.60 11 21.73
2012-12-21 1227 1343490 948 107529091 80.60 81.00 79.60 80.10 0.50 -0.62% 80.10 20 80.30 1 21.59
2012-12-22 1227 615453 447 49094343 80.00 80.30 79.30 79.60 0.50 -0.62% 79.60 14 79.80 3 21.46
2012-12-24 1227 780058 635 63147260 80.00 81.70 79.70 80.70 1.10 1.38% 80.70 27 80.80 8 21.75
2012-12-25 1227 858577 658 69414958 81.40 81.40 80.50 80.80 0.10 0.12% 80.80 30 80.90 1 21.78
2012-12-26 1227 1288368 873 104453759 81.00 81.50 80.70 81.30 0.50 0.62% 81.30 25 81.40 57 21.91
2012-12-27 1227 797164 559 64483801 81.00 81.20 80.60 80.60 0.70 -0.86% 80.60 23 80.80 2 21.73
2012-12-28 1227 2622802 1447 209890317 80.60 81.30 79.50 79.50 1.10 -1.36% 79.50 3 80.00 2 21.43