儒鴻(1476)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　45.25
0
0%		46.00
0.75
1.66%		45.75
-0.25
-0.54%		46.50
0.75
1.64%		46.35
-0.15
-0.32%		 　46.55
0.2
0.43%		46.20
-0.35
-0.75%		46.20
0
0%		45.75
-0.45
-0.97%		46.00
0.25
0.55%		 　46.50
0.5
1.09%		47.90
1.4
3.01%		48.85
0.95
1.98%		 　　　　　　　　　　51.50
2.65
5.42%		52.70
1.2
2.33%		47.36
2 月53.10
0.4
0.76%		52.60
-0.5
-0.94%		52.60
0
0%		53.20
0.6
1.14%		 52.50
-0.7
-1.32%		52.10
-0.4
-0.76%		55.20
3.1
5.95%		54.60
-0.6
-1.09%		53.50
-1.1
-2.01%		 　54.60
1.1
2.06%		54.20
-0.4
-0.73%		55.00
0.8
1.48%		54.80
-0.2
-0.36%		55.20
0.4
0.73%		 　55.10
-0.1
-0.18%		55.90
0.8
1.45%		55.50
-0.4
-0.72%		54.70
-0.8
-1.44%		55.20
0.5
0.91%		 　　　59.00
3.8
6.88%		 54.98
3 月59.80
0.8
1.36%		60.80
1
1.67%		60.40
-0.4
-0.66%		 58.30
-2.1
-3.48%		58.00
-0.3
-0.51%		57.60
-0.4
-0.69%		58.40
0.8
1.39%		59.00
0.6
1.03%		 　58.60
-0.4
-0.68%		58.20
-0.4
-0.68%		59.10
0.9
1.55%		60.40
1.3
2.2%		59.70
-0.7
-1.16%		 　59.10
-0.6
-1.01%		59.10
0
0%		60.00
0.9
1.52%		61.80
1.8
3%		64.00
2.2
3.56%		 　64.00
0
0%		66.00
2
3.13%		67.00
1
1.52%		67.00
0
0%		67.70
0.7
1.04%		 61.06
4 月　65.80
-1.9
-2.81%		63.10
-2.7
-4.1%		 63.60
0.5
0.79%		66.60
3
4.72%		 　65.60
-1
-1.5%		66.70
1.1
1.68%		66.80
0.1
0.15%		65.80
-1
-1.5%		65.80
0
0%		 　65.90
0.1
0.15%		64.90
-1
-1.52%		67.50
2.6
4.01%		71.00
3.5
5.19%		68.40
-2.6
-3.66%		 　68.50
0.1
0.15%		67.80
-0.7
-1.02%		68.90
1.1
1.62%		69.00
0.1
0.15%		68.50
-0.5
-0.72%		 　68.80
0.3
0.44%		 67.03
5 月　71.40
2.6
3.78%		71.20
-0.2
-0.28%		71.20
0
0%		 　72.20
1
1.4%		72.90
0.7
0.97%		72.50
-0.4
-0.55%		72.50
0
0%		72.10
-0.4
-0.55%		 　71.50
-0.6
-0.83%		71.30
-0.2
-0.28%		68.90
-2.4
-3.37%		68.00
-0.9
-1.31%		67.80
-0.2
-0.29%		 　67.50
-0.3
-0.44%		69.30
1.8
2.67%		69.50
0.2
0.29%		68.60
-0.9
-1.29%		69.30
0.7
1.02%		 　69.60
0.3
0.43%		71.40
1.8
2.59%		69.50
-1.9
-2.66%		69.90
0.4
0.58%		70.34
6 月69.80
-0.1
-0.14%		 　67.00
-2.8
-4.01%		67.80
0.8
1.19%		67.80
0
0%		67.90
0.1
0.15%		65.10
-2.8
-4.12%		 　65.10
0
0%		65.00
-0.1
-0.15%		65.60
0.6
0.92%		66.50
0.9
1.37%		67.50
1
1.5%		 　68.60
1.1
1.63%		67.70
-0.9
-1.31%		68.90
1.2
1.77%		68.80
-0.1
-0.15%		69.30
0.5
0.73%		 　68.80
-0.5
-0.72%		68.40
-0.4
-0.58%		68.60
0.2
0.29%		68.30
-0.3
-0.44%		69.40
1.1
1.61%		 67.96
7 月　71.70
2.3
3.31%		72.10
0.4
0.56%		73.60
1.5
2.08%		72.90
-0.7
-0.95%		72.00
-0.9
-1.23%		 　72.00
0
0%		73.10
1.1
1.53%		75.70
2.6
3.56%		76.10
0.4
0.53%		76.20
0.1
0.13%		 　76.70
0.5
0.66%		76.40
-0.3
-0.39%		78.00
1.6
2.09%		78.20
0.2
0.26%		77.50
-0.7
-0.9%		 　77.20
-0.3
-0.39%		77.00
-0.2
-0.26%		76.50
-0.5
-0.65%		77.10
0.6
0.78%		79.50
2.4
3.11%		 　80.20
0.7
0.88%		81.10
0.9
1.12%		76.03
8 月81.30
0.2
0.25%		 80.70
-0.6
-0.74%		 　81.60
0.9
1.12%		86.00
4.4
5.39%		75.80
-10.2
-11.86%		77.50
1.7
2.24%		76.50
-1
-1.29%		 　79.00
2.5
3.27%		77.40
-1.6
-2.03%		75.70
-1.7
-2.2%		76.00
0.3
0.4%		76.10
0.1
0.13%		 　75.60
-0.5
-0.66%		74.90
-0.7
-0.93%		74.90
0
0%		76.50
1.6
2.14%		78.10
1.6
2.09%		 　78.80
0.7
0.9%		77.20
-1.6
-2.03%		80.50
3.3
4.27%		79.70
-0.8
-0.99%		78.60
-1.1
-1.38%		78.3
9 月 　80.30
1.7
2.16%		79.60
-0.7
-0.87%		79.80
0.2
0.25%		80.00
0.2
0.25%		81.00
1
1.25%		 　79.80
-1.2
-1.48%		78.20
-1.6
-2.01%		79.60
1.4
1.79%		79.00
-0.6
-0.75%		78.10
-0.9
-1.14%		 　77.20
-0.9
-1.15%		77.00
-0.2
-0.26%		77.20
0.2
0.26%		78.30
1.1
1.42%		77.80
-0.5
-0.64%		 　76.70
-1.1
-1.41%		76.50
-0.2
-0.26%		77.00
0.5
0.65%		78.10
1.1
1.43%		81.80
3.7
4.74%		 78.92
10 月81.30
-0.5
-0.61%		81.00
-0.3
-0.37%		82.80
1.8
2.22%		82.00
-0.8
-0.97%		82.50
0.5
0.61%		 　82.80
0.3
0.36%		84.90
2.1
2.54%		 85.50
0.6
0.71%		88.00
2.5
2.92%		 　87.50
-0.5
-0.57%		87.00
-0.5
-0.57%		85.50
-1.5
-1.72%		86.10
0.6
0.7%		86.10
0
0%		 　86.50
0.4
0.46%		87.40
0.9
1.04%		87.70
0.3
0.34%		87.30
-0.4
-0.46%		84.20
-3.1
-3.55%		 　83.50
-0.7
-0.83%		85.50
2
2.4%		86.40
0.9
1.05%		85.09
11 月91.70
5.3
6.13%		95.30
3.6
3.93%		 　92.70
-2.6
-2.73%		94.20
1.5
1.62%		95.70
1.5
1.59%		93.80
-1.9
-1.99%		94.40
0.6
0.64%		 　94.00
-0.4
-0.42%		93.20
-0.8
-0.85%		95.20
2
2.15%		95.40
0.2
0.21%		94.00
-1.4
-1.47%		 　92.30
-1.7
-1.81%		92.60
0.3
0.33%		91.70
-0.9
-0.97%		93.90
2.2
2.4%		95.70
1.8
1.92%		 　96.00
0.3
0.31%		96.50
0.5
0.52%		96.50
0
0%		95.70
-0.8
-0.83%		96.00
0.3
0.31%		 94.43
12 月　　98.00
2
2.08%		101.00
3
3.06%		100.50
-0.5
-0.5%		100.50
0
0%		103.50
3
2.99%		 　106.50
3
2.9%		101.50
-5
-4.69%		102.50
1
0.99%		105.00
2.5
2.44%		104.00
-1
-0.95%		 　102.00
-2
-1.92%		103.00
1
0.98%		102.50
-0.5
-0.49%		104.50
2
1.95%		104.00
-0.5
-0.48%		103.50
-0.5
-0.48%		 103.00
-0.5
-0.48%		103.00
0
0%		103.00
0
0%		105.00
2
1.94%		106.50
1.5
1.43%		　　　103.1

說明:最高漲幅:6.88%最低跌幅:-11.86% 最高價:106.50最低價:45.25平均價:74.24,灰色底表示週末,漲159天(195.4)元,跌129天(-125.6)元,平盤21天
7%=2,6%=2,5%=6,4%=7,3%=17,2%=39,1%=53,0%=54,-0%=1,-1%=1,-2%=6,-3%=8,-4%=15,-5%=28,-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 1476 359727 196 16293627 45.80 45.80 45.05 45.25 0.65 0% 45.25 5 45.35 6 9.75
2012-01-03 1476 666567 376 30507789 45.60 46.10 45.30 46.00 0.75 1.66% 45.80 3 46.00 25 9.91
2012-01-04 1476 779340 310 35889468 46.15 46.40 45.75 45.75 0.25 -0.54% 45.75 17 45.90 13 9.86
2012-01-05 1476 965096 472 44711952 45.75 46.70 45.75 46.50 0.75 1.64% 46.50 13 46.55 31 10.02
2012-01-06 1476 584960 306 27233206 46.70 46.80 46.35 46.35 0.15 -0.32% 46.35 14 46.40 22 9.99
2012-01-09 1476 669850 415 31089540 46.20 46.60 45.80 46.55 0.20 0.43% 46.50 5 46.55 8 10.03
2012-01-10 1476 497680 251 23066194 46.55 46.70 46.00 46.20 0.35 -0.75% 46.20 2 46.30 1 9.96
2012-01-11 1476 1129331 552 52743826 46.40 47.20 46.20 46.20 0.00 0% 46.20 3 46.40 5 9.96
2012-01-12 1476 863411 389 39584661 46.20 46.30 45.50 45.75 0.45 -0.97% 45.75 13 45.80 9 9.86
2012-01-13 1476 1064368 564 49315576 46.00 46.75 45.90 46.00 0.25 0.55% 46.00 197 46.15 1 9.91
2012-01-16 1476 408294 237 18989532 46.80 46.90 46.00 46.50 0.50 1.09% 46.50 17 46.60 22 10.02
2012-01-17 1476 1549768 712 74009977 46.90 48.20 46.90 47.90 1.40 3.01% 47.90 11 47.95 6 10.32
2012-01-18 1476 1091079 552 53098977 48.25 49.00 47.90 48.85 0.95 1.98% 48.85 1 48.90 41 10.53
2012-01-30 1476 2458921 1135 125888592 50.00 52.10 49.55 51.50 2.65 5.42% 51.50 7 51.60 1 11.10
2012-01-31 1476 2897955 1143 152635815 51.20 53.80 51.10 52.70 1.20 2.33% 52.60 3 52.70 21 11.36
2012-02-01 1476 1816181 825 96629648 53.00 54.10 52.10 53.10 0.40 0.76% 53.00 7 53.10 7 11.44
2012-02-02 1476 1083426 625 56884734 53.50 53.50 52.20 52.60 0.50 -0.94% 52.50 1 52.60 6 11.34
2012-02-03 1476 884540 469 46249139 52.20 52.80 51.60 52.60 0.00 0% 52.50 6 52.70 25 11.34
2012-02-04 1476 826360 441 43800837 53.10 53.40 52.30 53.20 0.60 1.14% 52.90 4 53.20 4 11.47
2012-02-06 1476 606886 377 32146756 53.70 53.80 52.50 52.50 0.70 -1.32% 52.50 18 52.60 1 11.31
2012-02-07 1476 835100 423 43791400 52.20 53.20 52.10 52.10 0.40 -0.76% 52.10 39 52.50 23 11.23
2012-02-08 1476 2687780 1221 147743410 53.00 55.70 53.00 55.20 3.10 5.95% 55.10 11 55.20 21 11.90
2012-02-09 1476 1150104 583 62757256 55.10 55.10 53.80 54.60 0.60 -1.09% 54.50 8 54.60 17 11.77
2012-02-10 1476 1506249 699 80555340 54.60 54.90 52.70 53.50 1.10 -2.01% 53.50 6 53.60 2 11.53
2012-02-13 1476 984782 538 53429755 53.50 54.70 53.50 54.60 1.10 2.06% 54.50 4 54.60 8 11.77
2012-02-14 1476 921801 487 50198933 54.80 54.80 54.10 54.20 0.40 -0.73% 54.20 3 54.30 2 11.68
2012-02-15 1476 1483872 839 81955784 54.30 56.30 54.30 55.00 0.80 1.48% 55.00 164 55.10 5 11.85
2012-02-16 1476 1244355 733 68644110 55.90 55.90 54.80 54.80 0.20 -0.36% 54.70 4 54.80 2 11.81
2012-02-17 1476 724709 406 39755923 55.40 55.80 54.00 55.20 0.40 0.73% 55.00 6 55.20 1 11.90
2012-02-20 1476 315270 204 17375073 55.80 55.90 54.80 55.10 0.10 -0.18% 55.10 2 55.20 9 11.88
2012-02-21 1476 1107999 523 62211344 55.10 57.00 55.10 55.90 0.80 1.45% 55.70 21 56.00 15 12.05
2012-02-22 1476 499400 281 27830954 56.40 56.40 55.40 55.50 0.40 -0.72% 55.50 3 55.60 2 11.96
2012-02-23 1476 635382 349 35061692 56.30 56.30 54.60 54.70 0.80 -1.44% 54.70 7 54.80 2 11.79
2012-02-24 1476 1193938 594 65832993 54.60 56.00 54.60 55.20 0.50 0.91% 55.00 2 55.30 17 11.90
2012-02-29 1476 1656039 694 96553701 56.60 59.00 56.50 59.00 3.80 6.88% 59.00 4102 0.00 0 12.72
2012-03-01 1476 3124029 1327 188012119 60.30 61.00 59.50 59.80 0.80 1.36% 59.80 3 59.90 20 12.89
2012-03-02 1476 1399688 802 84966920 60.00 61.60 60.00 60.80 1.00 1.67% 60.60 10 60.80 26 13.10
2012-03-03 1476 662307 349 40123920 60.40 61.20 60.20 60.40 0.40 -0.66% 60.40 2 60.50 2 13.02
2012-03-05 1476 1587761 693 93835449 60.00 60.40 58.00 58.30 2.10 -3.48% 58.30 7 58.50 6 12.56
2012-03-06 1476 1274270 643 72720360 57.90 58.00 55.60 58.00 0.30 -0.51% 57.90 2 58.00 145 12.50
2012-03-07 1476 680484 419 38943175 56.50 57.90 56.20 57.60 0.40 -0.69% 57.50 8 57.70 1 12.41
2012-03-08 1476 1673282 922 97983665 58.80 59.90 58.00 58.40 0.80 1.39% 58.10 15 58.40 14 12.59
2012-03-09 1476 1094854 693 64025313 58.40 59.30 57.90 59.00 0.60 1.03% 59.00 39 59.10 3 12.72
2012-03-12 1476 817369 442 48575071 59.00 60.10 58.60 58.60 0.40 -0.68% 58.60 52 59.00 3 12.63
2012-03-13 1476 460538 274 26971704 58.60 59.10 58.20 58.20 0.40 -0.68% 58.20 7 58.50 3 12.54
2012-03-14 1476 995271 491 58580489 59.60 59.60 58.50 59.10 0.90 1.55% 59.00 99 59.10 25 12.74
2012-03-15 1476 1150191 585 68767675 59.50 60.40 59.10 60.40 1.30 2.2% 60.20 6 60.40 29 13.02
2012-03-16 1476 744730 341 44437876 60.40 60.40 59.10 59.70 0.70 -1.16% 59.40 5 59.70 6 12.87
2012-03-19 1476 463509 308 27539276 59.80 60.00 58.80 59.10 0.60 -1.01% 59.10 21 59.50 4 12.74
2012-03-20 1476 300830 218 17817002 59.90 59.90 58.80 59.10 0.00 0% 59.10 6 59.20 1 12.74
2012-03-21 1476 474637 328 28270024 59.10 60.00 59.00 60.00 0.90 1.52% 59.70 2 60.00 46 12.93
2012-03-22 1476 1538465 834 95046292 60.00 62.80 60.00 61.80 1.80 3% 61.70 15 61.80 3 13.32
2012-03-23 1476 1584864 812 99263202 61.80 64.00 60.80 64.00 2.20 3.56% 63.90 2 64.00 13 13.79
2012-03-26 1476 2136055 1125 138538099 64.00 65.90 63.30 64.00 0.00 0% 63.80 11 64.00 36 13.79
2012-03-27 1476 2004550 1026 130172325 65.00 66.00 63.10 66.00 2.00 3.13% 65.90 1 66.00 22 14.22
2012-03-28 1476 3517919 1750 236987686 66.00 68.70 65.90 67.00 1.00 1.52% 66.90 61 67.00 7 14.44
2012-03-29 1476 2194808 1004 143518536 66.60 67.00 64.00 67.00 0.00 0% 66.70 2 67.00 89 14.44
2012-03-30 1476 895245 497 59645683 65.30 67.70 65.30 67.70 0.70 1.04% 67.00 8 67.80 3 14.59
2012-04-02 1476 809343 425 53901668 67.50 67.50 65.60 65.80 1.90 -2.81% 65.80 43 65.90 1 11.75
2012-04-03 1476 1421274 727 90655681 65.80 66.20 62.00 63.10 2.70 -4.1% 63.00 11 63.10 37 11.27
2012-04-05 1476 2187347 920 134308628 60.50 64.00 59.00 63.60 0.50 0.79% 63.60 7 63.70 2 11.36
2012-04-06 1476 1501333 925 99137739 63.90 67.20 63.80 66.60 3.00 4.72% 66.60 1 66.70 14 11.89
2012-04-09 1476 592166 339 38695669 65.60 66.00 64.30 65.60 1.00 -1.5% 65.60 5 65.80 1 11.71
2012-04-10 1476 1255338 781 84428839 66.00 68.70 65.70 66.70 1.10 1.68% 66.70 158 66.90 4 11.91
2012-04-11 1476 519486 323 34666112 66.20 67.40 66.00 66.80 0.10 0.15% 66.80 12 67.00 1 11.93
2012-04-12 1476 1045169 548 69229247 67.70 67.70 65.80 65.80 1.00 -1.5% 65.80 32 66.30 3 11.75
2012-04-13 1476 704460 434 46546466 66.30 66.90 65.70 65.80 0.00 0% 65.80 126 66.00 15 11.75
2012-04-16 1476 421410 259 27846815 65.10 66.80 65.10 65.90 0.10 0.15% 65.90 6 66.00 6 11.77
2012-04-17 1476 766864 362 49947383 66.10 66.60 64.50 64.90 1.00 -1.52% 64.70 1 65.00 2 11.59
2012-04-18 1476 1546985 831 102330288 65.60 68.50 64.20 67.50 2.60 4.01% 67.40 10 67.50 3 12.05
2012-04-19 1476 4244300 2138 296860969 68.50 71.40 67.50 71.00 3.50 5.19% 70.90 1 71.00 38 12.68
2012-04-20 1476 1466388 821 102511134 71.00 71.50 68.20 68.40 2.60 -3.66% 68.40 6 68.50 1 12.21
2012-04-23 1476 1435305 734 98282466 68.40 70.00 67.30 68.50 0.10 0.15% 68.40 1 68.50 7 12.23
2012-04-24 1476 797991 407 54478985 68.50 68.80 67.60 67.80 0.70 -1.02% 67.70 20 67.80 12 12.11
2012-04-25 1476 931436 489 63628165 68.00 69.00 67.60 68.90 1.10 1.62% 68.70 1 68.90 9 12.30
2012-04-26 1476 1051950 529 72238165 68.90 69.30 68.10 69.00 0.10 0.15% 68.80 1 69.00 1 12.32
2012-04-27 1476 702600 546 48422999 68.80 69.50 68.20 68.50 0.50 -0.72% 68.50 23 68.80 1 12.23
2012-04-30 1476 677404 399 46999393 70.90 70.90 68.80 68.80 0.30 0.44% 68.80 4 68.90 2 12.29
2012-05-02 1476 1572778 768 110500638 69.10 71.40 68.80 71.40 2.60 3.78% 71.30 1 71.40 12 11.41
2012-05-03 1476 882197 532 63183287 71.40 72.40 71.00 71.20 0.20 -0.28% 71.20 5 71.30 12 11.37
2012-05-04 1476 1123701 596 80747807 71.20 72.60 71.00 71.20 0.00 0% 71.20 54 71.40 36 11.37
2012-05-07 1476 900607 576 64247037 71.10 72.20 70.00 72.20 1.00 1.4% 72.00 3 72.20 7 11.53
2012-05-08 1476 2593565 1046 188939461 72.60 73.30 72.10 72.90 0.70 0.97% 72.80 20 72.90 12 11.65
2012-05-09 1476 2290223 944 165215373 72.60 73.10 70.60 72.50 0.40 -0.55% 72.50 8 72.60 1 11.58
2012-05-10 1476 1113906 424 80346212 71.80 72.50 71.10 72.50 0.00 0% 72.40 3 72.50 6 11.58
2012-05-11 1476 469780 258 33975660 72.50 72.80 71.80 72.10 0.40 -0.55% 72.10 2 72.20 1 11.52
2012-05-14 1476 660245 281 47323995 72.10 72.10 71.10 71.50 0.60 -0.83% 71.50 87 71.80 1 11.42
2012-05-15 1476 1170790 594 82413424 71.00 71.50 69.30 71.30 0.20 -0.28% 71.10 2 71.30 4 11.39
2012-05-16 1476 1315418 644 91402694 71.30 71.30 68.50 68.90 2.40 -3.37% 68.80 7 69.00 1 11.01
2012-05-17 1476 1807993 1116 122927318 68.80 69.70 67.00 68.00 0.90 -1.31% 68.00 59 68.10 11 10.86
2012-05-18 1476 941083 600 63676823 67.50 68.50 66.50 67.80 0.20 -0.29% 67.80 1 67.90 1 10.83
2012-05-21 1476 1008860 430 68038636 67.80 68.10 66.60 67.50 0.30 -0.44% 67.50 15 67.60 5 10.78
2012-05-22 1476 1150541 603 78663787 68.20 69.30 67.50 69.30 1.80 2.67% 68.90 4 69.30 7 11.07
2012-05-23 1476 779512 377 53978082 69.90 70.00 68.60 69.50 0.20 0.29% 69.00 37 69.50 18 11.10
2012-05-24 1476 397427 186 27440590 69.50 69.50 68.60 68.60 0.90 -1.29% 68.60 2 68.70 5 10.96
2012-05-25 1476 571920 269 39581111 68.50 70.00 68.50 69.30 0.70 1.02% 69.00 11 69.30 10 11.07
2012-05-28 1476 247077 141 17151558 69.30 69.70 69.10 69.60 0.30 0.43% 69.60 2 69.70 7 11.12
2012-05-29 1476 700995 363 49785445 70.00 71.50 69.90 71.40 1.80 2.59% 71.30 8 71.40 3 11.41
2012-05-30 1476 514193 314 36170031 71.40 71.40 69.50 69.50 1.90 -2.66% 69.50 3 69.80 2 11.10
2012-05-31 1476 575200 296 39940780 68.60 69.90 68.60 69.90 0.40 0.58% 69.30 1 69.90 8 11.17
2012-06-01 1476 399420 163 27878874 69.90 70.40 69.40 69.80 0.10 -0.14% 69.70 5 69.80 20 11.15
2012-06-04 1476 726339 467 48885813 68.60 68.80 66.00 67.00 2.80 -4.01% 66.90 5 67.00 19 10.70
2012-06-05 1476 476295 296 32090301 67.00 68.00 67.00 67.80 0.80 1.19% 67.40 1 67.80 4 10.83
2012-06-06 1476 311140 214 21052020 67.10 68.20 67.10 67.80 0.00 0% 67.60 1 67.80 17 10.83
2012-06-07 1476 599310 344 40502849 68.20 68.20 67.10 67.90 0.10 0.15% 67.60 4 67.90 16 10.85
2012-06-08 1476 2145904 1034 139303278 67.10 67.10 63.60 65.10 2.80 -4.12% 65.10 20 65.50 15 10.40
2012-06-11 1476 1083698 543 70541936 65.10 65.50 64.80 65.10 0.00 0% 65.10 9 65.20 1 10.40
2012-06-12 1476 229000 173 14870200 64.50 65.30 64.40 65.00 0.10 -0.15% 65.00 14 65.10 4 10.38
2012-06-13 1476 245074 188 16076653 65.00 66.00 65.00 65.60 0.60 0.92% 65.50 16 65.60 10 10.48
2012-06-14 1476 767431 479 51030872 65.60 66.80 65.60 66.50 0.90 1.37% 66.30 2 66.50 23 10.62
2012-06-15 1476 495381 280 33198816 66.30 67.50 66.20 67.50 1.00 1.5% 67.10 10 67.50 53 10.78
2012-06-18 1476 1155543 642 78644232 68.60 68.60 67.50 68.60 1.10 1.63% 68.20 2 68.60 16 10.96
2012-06-19 1476 592080 321 40290056 68.50 68.80 67.40 67.70 0.90 -1.31% 67.70 89 67.90 6 10.81
2012-06-20 1476 1001790 666 68679226 68.00 68.90 68.00 68.90 1.20 1.77% 68.80 30 68.90 3 11.01
2012-06-21 1476 494696 262 33896720 69.40 69.40 68.10 68.80 0.10 -0.15% 68.50 2 68.90 12 10.99
2012-06-22 1476 331662 206 22805443 68.00 69.30 67.80 69.30 0.50 0.73% 68.80 1 69.30 18 11.07
2012-06-25 1476 374564 237 25807487 69.40 69.40 68.50 68.80 0.50 -0.72% 68.50 13 68.80 4 10.99
2012-06-26 1476 262637 168 17906023 68.00 68.50 67.80 68.40 0.40 -0.58% 68.20 4 68.40 5 10.93
2012-06-27 1476 165973 85 11369049 68.40 68.60 68.20 68.60 0.20 0.29% 68.50 5 68.60 8 10.96
2012-06-28 1476 173383 80 11879186 68.80 68.80 68.20 68.30 0.30 -0.44% 68.20 19 68.60 14 10.91
2012-06-29 1476 439888 223 30287824 68.90 69.40 68.10 69.40 1.10 1.61% 69.10 10 69.40 8 11.09
2012-07-02 1476 1528329 820 110181784 70.20 73.20 70.20 71.70 2.30 3.31% 71.60 14 71.80 7 11.45
2012-07-03 1476 680763 415 49262636 72.10 72.90 71.70 72.10 0.40 0.56% 72.10 5 72.20 5 11.52
2012-07-04 1476 953588 481 69905639 72.50 74.00 72.40 73.60 1.50 2.08% 73.40 6 73.60 3 11.76
2012-07-05 1476 488344 277 35832418 74.00 74.10 72.90 72.90 0.70 -0.95% 72.90 8 73.00 4 11.65
2012-07-06 1476 528480 263 38272640 73.40 73.40 72.00 72.00 0.90 -1.23% 72.00 12 72.20 1 11.50
2012-07-09 1476 696251 372 50175972 71.60 72.90 71.50 72.00 0.00 0% 71.90 3 72.00 53 11.50
2012-07-10 1476 1330257 773 96265483 72.50 73.10 71.90 73.10 1.10 1.53% 73.00 21 73.10 4 11.68
2012-07-11 1476 3060656 1561 231120391 73.40 77.30 73.40 75.70 2.60 3.56% 75.70 23 75.80 2 12.09
2012-07-12 1476 1244612 605 94527065 76.60 76.60 75.50 76.10 0.40 0.53% 76.00 7 76.10 8 12.16
2012-07-13 1476 1917367 958 147356292 76.00 78.30 75.80 76.20 0.10 0.13% 76.20 14 76.40 2 12.17
2012-07-16 1476 590553 343 45265904 76.90 77.30 75.90 76.70 0.50 0.66% 76.70 22 76.80 1 12.25
2012-07-17 1476 815013 492 61845690 76.60 76.70 75.10 76.40 0.30 -0.39% 76.00 3 76.40 9 12.20
2012-07-18 1476 1441075 909 112053852 76.60 78.30 76.60 78.00 1.60 2.09% 77.60 1 78.00 31 12.46
2012-07-19 1476 392790 274 30664012 78.40 78.50 77.40 78.20 0.20 0.26% 78.00 2 78.30 9 12.49
2012-07-20 1476 486261 287 37931730 78.40 78.50 77.40 77.50 0.70 -0.9% 77.50 9 77.60 1 12.38
2012-07-23 1476 400955 261 30920103 77.10 77.50 76.70 77.20 0.30 -0.39% 77.10 1 77.20 1 12.33
2012-07-24 1476 1013555 599 76907323 76.50 77.00 75.00 77.00 0.20 -0.26% 76.80 3 77.00 1 12.30
2012-07-25 1476 415630 309 31954621 76.20 77.50 75.60 76.50 0.50 -0.65% 76.50 62 76.70 1 12.22
2012-07-26 1476 506534 255 39002303 77.00 77.30 76.60 77.10 0.60 0.78% 77.10 12 77.20 17 12.32
2012-07-27 1476 1432830 846 113346950 78.00 80.10 77.70 79.50 2.40 3.11% 79.50 9 79.60 46 12.70
2012-07-30 1476 1519763 794 122890786 80.50 82.10 80.10 80.20 0.70 0.88% 80.10 24 80.20 12 12.81
2012-07-31 1476 707369 437 57303675 80.20 81.80 80.20 81.10 0.90 1.12% 81.00 4 81.10 11 12.96
2012-08-01 1476 703575 399 56961726 81.00 81.70 80.40 81.30 0.20 0.25% 81.30 1 81.40 1 12.99
2012-08-03 1476 1156926 652 93588306 81.30 81.80 80.40 80.70 0.60 -0.74% 80.60 29 80.90 4 12.89
2012-08-06 1476 1500908 689 121814204 81.70 81.70 80.40 81.60 0.90 1.12% 81.50 14 81.60 21 13.04
2012-08-07 1476 3596929 1553 302049483 82.00 86.50 81.30 86.00 4.40 5.39% 85.90 24 86.00 29 13.74
2012-08-08 1476 4168481 2285 320299637 78.30 78.70 75.40 75.80 0.00 -11.86% 75.80 6 75.90 10 14.09
2012-08-09 1476 2093365 1341 161633205 76.40 78.30 75.80 77.50 1.70 2.24% 77.40 3 77.50 45 14.41
2012-08-10 1476 685147 463 52519858 77.80 77.80 76.10 76.50 1.00 -1.29% 76.40 8 76.50 21 14.22
2012-08-13 1476 1648680 890 127619055 76.60 79.70 75.80 79.00 2.50 3.27% 79.00 13 79.20 1 14.68
2012-08-14 1476 1531790 1022 118918420 79.00 79.40 76.20 77.40 1.60 -2.03% 77.30 6 77.40 2 14.39
2012-08-15 1476 1342584 829 102281715 77.40 77.40 75.70 75.70 1.70 -2.2% 75.70 4 75.80 1 14.07
2012-08-16 1476 1077120 722 81661686 75.80 76.70 75.40 76.00 0.30 0.4% 75.90 1 76.00 20 14.13
2012-08-17 1476 555023 386 42219364 76.00 76.40 75.60 76.10 0.10 0.13% 76.10 1 76.20 7 14.14
2012-08-20 1476 387372 263 29397118 76.50 76.50 75.50 75.60 0.50 -0.66% 75.50 43 75.60 6 14.05
2012-08-21 1476 650415 486 49093729 75.60 76.30 74.80 74.90 0.70 -0.93% 74.90 15 75.00 3 13.92
2012-08-22 1476 528741 345 39620575 74.90 75.30 74.70 74.90 0.00 0% 74.80 4 74.90 3 13.92
2012-08-23 1476 1119760 696 85178720 74.90 76.90 74.50 76.50 1.60 2.14% 76.50 22 76.60 9 14.22
2012-08-24 1476 1485014 1014 115289684 76.50 78.40 76.10 78.10 1.60 2.09% 78.10 2 78.20 10 14.52
2012-08-27 1476 1233436 751 96918809 78.30 79.20 77.40 78.80 0.70 0.9% 78.70 56 78.80 25 14.65
2012-08-28 1476 911178 577 70766093 78.40 78.40 77.20 77.20 1.60 -2.03% 77.20 16 77.30 3 14.35
2012-08-29 1476 2765789 1861 221450209 78.20 81.40 77.70 80.50 3.30 4.27% 80.50 11 80.60 2 13.39
2012-08-30 1476 1068086 648 85555402 80.50 80.90 79.40 79.70 0.80 -0.99% 79.70 3 79.80 5 13.26
2012-08-31 1476 744073 596 58801767 79.60 79.60 78.50 78.60 1.10 -1.38% 78.60 26 78.80 1 13.08
2012-09-03 1476 859315 562 68717992 78.60 80.50 78.60 80.30 1.70 2.16% 80.20 20 80.30 8 13.36
2012-09-04 1476 659859 421 52630456 80.30 80.60 79.40 79.60 0.70 -0.87% 79.60 54 79.70 19 13.24
2012-09-05 1476 474165 343 37784800 79.60 80.10 79.30 79.80 0.20 0.25% 79.80 14 79.90 4 13.28
2012-09-06 1476 753784 418 60136920 79.80 80.20 79.50 80.00 0.20 0.25% 79.90 3 80.00 7 13.31
2012-09-07 1476 717958 423 58144004 81.50 81.50 80.50 81.00 1.00 1.25% 81.00 30 81.20 31 13.48
2012-09-10 1476 1106177 683 88447760 81.20 81.80 78.80 79.80 1.20 -1.48% 79.80 9 79.90 21 13.28
2012-09-11 1476 686940 467 54124360 80.10 80.10 78.20 78.20 1.60 -2.01% 78.20 8 78.40 6 13.01
2012-09-12 1476 1085327 604 85885625 79.00 80.00 78.40 79.60 1.40 1.79% 79.60 1 79.70 4 13.24
2012-09-13 1476 449222 323 35516303 79.60 79.60 78.60 79.00 0.60 -0.75% 78.90 2 79.10 1 13.14
2012-09-14 1476 1272458 764 99927252 79.00 79.50 78.00 78.10 0.90 -1.14% 78.10 1 78.40 1 13.00
2012-09-17 1476 1324539 828 102242769 78.60 78.60 76.50 77.20 0.90 -1.15% 77.20 15 77.30 3 12.85
2012-09-18 1476 735046 518 56630842 77.20 77.30 76.70 77.00 0.20 -0.26% 77.00 41 77.20 20 12.81
2012-09-19 1476 745761 579 57588797 77.00 77.60 76.80 77.20 0.20 0.26% 77.10 27 77.20 10 12.85
2012-09-20 1476 917005 598 71361987 77.20 78.40 76.90 78.30 1.10 1.42% 78.20 4 78.30 3 13.03
2012-09-21 1476 526552 368 41041708 78.50 78.60 77.40 77.80 0.50 -0.64% 77.80 14 77.90 1 12.95
2012-09-24 1476 971130 631 74699334 77.80 77.80 76.50 76.70 1.10 -1.41% 76.70 24 76.80 22 12.76
2012-09-25 1476 676684 523 51875184 76.20 77.00 76.20 76.50 0.20 -0.26% 76.50 21 76.60 2 12.73
2012-09-26 1476 1150076 938 88393603 76.50 77.80 76.10 77.00 0.50 0.65% 76.90 26 77.00 7 12.81
2012-09-27 1476 1136949 915 88762522 76.90 78.80 76.70 78.10 1.10 1.43% 78.10 6 78.30 1 13.00
2012-09-28 1476 3367422 2056 272302016 78.60 82.40 78.50 81.80 3.70 4.74% 81.60 1 81.80 21 13.61
2012-10-01 1476 1213185 778 98720004 81.80 82.30 80.10 81.30 0.50 -0.61% 81.20 10 81.40 3 13.53
2012-10-02 1476 619039 374 50259237 81.50 81.60 80.90 81.00 0.30 -0.37% 81.00 65 81.10 5 13.48
2012-10-03 1476 3558489 1944 295034864 81.00 84.40 80.90 82.80 1.80 2.22% 82.70 1 82.80 5 13.78
2012-10-04 1476 2337975 1945 190931392 81.50 82.50 81.00 82.00 0.80 -0.97% 81.90 2 82.00 10 13.64
2012-10-05 1476 2140159 1382 177845619 82.00 83.80 81.90 82.50 0.50 0.61% 82.40 1 82.50 3 13.73
2012-10-08 1476 1155618 803 95378872 82.80 83.00 81.90 82.80 0.30 0.36% 82.60 2 82.80 17 13.78
2012-10-09 1476 4735993 2675 398067887 82.90 85.30 82.50 84.90 2.10 2.54% 84.70 69 84.90 7 14.13
2012-10-11 1476 5385614 2880 463084517 83.70 87.90 82.60 85.50 0.60 0.71% 85.50 27 85.60 152 14.23
2012-10-12 1476 2975461 1806 259368349 85.50 88.10 85.30 88.00 2.50 2.92% 87.90 3 88.00 67 14.64
2012-10-15 1476 1468257 946 129384859 88.00 89.60 87.30 87.50 0.50 -0.57% 87.50 7 87.80 9 14.56
2012-10-16 1476 837982 536 73159423 87.50 88.20 86.90 87.00 0.50 -0.57% 87.00 7 87.10 21 14.48
2012-10-17 1476 1820505 954 155793325 87.50 87.70 84.80 85.50 1.50 -1.72% 85.50 17 85.60 3 14.23
2012-10-18 1476 2390042 1458 208201712 86.00 88.10 86.00 86.10 0.60 0.7% 86.10 13 86.20 21 14.33
2012-10-19 1476 1474274 772 126973777 86.10 86.50 85.50 86.10 0.00 0% 86.00 18 86.20 237 14.33
2012-10-22 1476 886782 435 76370339 85.00 86.60 85.00 86.50 0.40 0.46% 86.40 107 86.50 22 14.39
2012-10-23 1476 819814 619 71614295 86.50 87.80 86.50 87.40 0.90 1.04% 87.40 6 87.50 8 14.54
2012-10-24 1476 1089630 705 95512814 87.10 88.40 86.80 87.70 0.30 0.34% 87.70 16 87.80 10 14.59
2012-10-25 1476 769351 486 67405037 88.00 88.40 87.10 87.30 0.40 -0.46% 87.30 2 87.50 1 14.53
2012-10-26 1476 2113132 1156 179464547 87.00 87.10 83.80 84.20 3.10 -3.55% 84.10 28 84.30 1 14.01
2012-10-29 1476 1349497 796 113613995 84.20 85.30 83.50 83.50 0.70 -0.83% 83.50 6 83.70 25 13.89
2012-10-30 1476 757687 527 64429024 84.00 86.00 84.00 85.50 2.00 2.4% 85.30 3 85.50 3 14.23
2012-10-31 1476 1334784 694 114996329 86.00 86.50 85.40 86.40 0.90 1.05% 86.40 290 86.50 123 13.78
2012-11-01 1476 4080050 2275 366294437 87.90 92.30 87.10 91.70 5.30 6.13% 91.60 4 91.70 4 14.63
2012-11-02 1476 3455610 2121 328720350 92.00 96.40 92.00 95.30 3.60 3.93% 95.30 3 95.40 7 15.20
2012-11-05 1476 1076034 757 101079028 95.30 95.40 91.90 92.70 2.60 -2.73% 92.70 15 92.90 3 14.78
2012-11-06 1476 1156392 870 108883209 94.50 95.20 93.00 94.20 1.50 1.62% 94.10 8 94.20 6 15.02
2012-11-07 1476 1092205 811 104301346 95.00 96.30 94.40 95.70 1.50 1.59% 95.50 1 95.70 10 15.26
2012-11-08 1476 895139 642 84242123 94.00 95.30 93.50 93.80 1.90 -1.99% 93.80 7 93.90 5 14.96
2012-11-09 1476 2461802 1593 235690895 96.30 98.60 93.80 94.40 0.60 0.64% 94.30 4 94.40 1 15.06
2012-11-12 1476 678146 507 63786047 95.40 95.50 93.10 94.00 0.40 -0.42% 94.00 2 94.10 3 14.99
2012-11-13 1476 878211 605 81911796 94.90 94.90 92.80 93.20 0.80 -0.85% 93.10 2 93.20 7 14.86
2012-11-14 1476 995683 673 94095815 93.90 95.30 92.60 95.20 2.00 2.15% 94.70 50 95.20 10 15.18
2012-11-15 1476 1213769 891 116274659 95.20 96.60 94.40 95.40 0.20 0.21% 95.30 9 95.60 1 15.22
2012-11-16 1476 1348780 755 127657308 95.10 95.90 93.70 94.00 1.40 -1.47% 93.90 6 94.00 1 14.99
2012-11-19 1476 1041926 630 97073977 94.00 94.60 92.20 92.30 1.70 -1.81% 92.30 6 92.40 2 14.72
2012-11-20 1476 858204 681 79834585 93.30 94.00 92.40 92.60 0.30 0.33% 92.60 19 92.80 3 14.77
2012-11-21 1476 1171229 814 107656249 92.30 92.30 91.30 91.70 0.90 -0.97% 91.60 23 91.70 1 14.63
2012-11-22 1476 1058381 697 98674581 92.30 93.90 92.00 93.90 2.20 2.4% 93.80 7 94.00 24 14.98
2012-11-23 1476 1453625 866 138917083 94.40 96.10 94.40 95.70 1.80 1.92% 95.70 2 95.80 8 15.26
2012-11-26 1476 662515 545 63431376 95.70 96.30 95.10 96.00 0.30 0.31% 95.90 7 96.00 24 15.31
2012-11-27 1476 617680 404 59425908 96.30 96.50 95.60 96.50 0.50 0.52% 96.30 4 96.50 32 15.39
2012-11-28 1476 342773 261 33014408 96.70 96.70 96.00 96.50 0.00 0% 96.40 5 96.50 12 15.39
2012-11-29 1476 1138564 664 109402760 96.60 96.90 95.50 95.70 0.80 -0.83% 95.60 21 95.70 5 15.26
2012-11-30 1476 778733 576 74732398 95.70 96.50 95.00 96.00 0.30 0.31% 95.80 1 96.00 7 15.31
2012-12-03 1476 1252220 787 122654147 96.00 98.70 95.90 98.00 2.00 2.08% 97.90 4 98.00 6 15.63
2012-12-04 1476 2403343 1359 239808661 98.10 102.00 97.50 101.00 3.00 3.06% 100.50 43 101.00 59 16.11
2012-12-05 1476 1306041 947 132021700 101.00 103.00 99.50 100.50 0.50 -0.5% 100.50 64 101.00 53 16.03
2012-12-06 1476 1500856 905 151568600 101.00 102.50 100.00 100.50 0.00 0% 100.50 61 101.00 14 16.03
2012-12-07 1476 1383505 949 140591759 102.00 103.50 100.00 103.50 3.00 2.99% 103.00 19 103.50 27 16.51
2012-12-10 1476 1927517 1123 201516302 105.50 107.00 102.00 106.50 3.00 2.9% 106.00 8 106.50 68 16.99
2012-12-11 1476 1922318 1351 197216618 106.00 106.00 101.50 101.50 5.00 -4.69% 101.00 166 101.50 3 16.19
2012-12-12 1476 1228902 895 125515946 102.00 103.00 101.00 102.50 1.00 0.99% 102.00 44 102.50 22 16.35
2012-12-13 1476 1124148 781 117500963 103.50 105.50 102.50 105.00 2.50 2.44% 104.50 52 105.00 50 16.75
2012-12-14 1476 744591 456 77877373 105.00 105.50 103.50 104.00 1.00 -0.95% 103.50 140 104.00 1 16.59
2012-12-17 1476 780445 519 80054835 103.00 104.00 101.50 102.00 2.00 -1.92% 102.00 41 102.50 4 16.27
2012-12-18 1476 502559 388 51408296 102.00 103.00 101.50 103.00 1.00 0.98% 102.50 52 103.00 50 16.43
2012-12-19 1476 350000 298 36001500 104.00 104.00 102.00 102.50 0.50 -0.49% 102.50 51 103.00 2 16.35
2012-12-20 1476 1250735 747 130558440 102.50 105.00 102.50 104.50 2.00 1.95% 104.00 110 104.50 27 16.67
2012-12-21 1476 1157517 582 120934768 104.50 105.00 103.50 104.00 0.50 -0.48% 104.00 34 104.50 7 16.59
2012-12-22 1476 295632 177 30707410 104.50 104.50 103.50 103.50 0.50 -0.48% 103.50 65 104.00 9 16.51
2012-12-24 1476 1242665 632 128266330 104.00 105.00 102.00 103.00 0.50 -0.48% 102.50 33 103.00 16 16.43
2012-12-25 1476 448684 256 46361952 103.50 104.00 103.00 103.00 0.00 0% 103.00 47 103.50 2 16.43
2012-12-26 1476 321842 232 33322726 103.00 104.50 103.00 103.00 0.00 0% 103.00 89 103.50 3 16.43
2012-12-27 1476 1171336 615 122715105 103.00 105.50 103.00 105.00 2.00 1.94% 105.00 142 105.50 124 16.75
2012-12-28 1476 1775359 938 188734554 105.00 107.00 105.00 106.50 1.50 1.43% 106.50 167 107.00 39 16.99