聚陽(1477)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　69.30
0
0%		69.60
0.3
0.43%		70.40
0.8
1.15%		70.80
0.4
0.57%		70.90
0.1
0.14%		 　70.50
-0.4
-0.56%		70.50
0
0%		70.80
0.3
0.43%		70.40
-0.4
-0.56%		70.50
0.1
0.14%		 　70.70
0.2
0.28%		70.40
-0.3
-0.42%		71.30
0.9
1.28%		 　　　　　　　　　　71.70
0.4
0.56%		73.00
1.3
1.81%		70.76
2 月73.30
0.3
0.41%		73.60
0.3
0.41%		74.00
0.4
0.54%		74.50
0.5
0.68%		 75.00
0.5
0.67%		75.00
0
0%		76.00
1
1.33%		76.60
0.6
0.79%		76.00
-0.6
-0.78%		 　77.40
1.4
1.84%		77.40
0
0%		78.00
0.6
0.78%		77.90
-0.1
-0.13%		78.20
0.3
0.39%		 　78.50
0.3
0.38%		77.60
-0.9
-1.15%		77.10
-0.5
-0.64%		77.80
0.7
0.91%		77.50
-0.3
-0.39%		 　　　77.90
0.4
0.52%		 76.77
3 月78.90
1
1.28%		79.90
1
1.27%		79.80
-0.1
-0.13%		 79.00
-0.8
-1%		79.00
0
0%		79.10
0.1
0.13%		80.00
0.9
1.14%		80.00
0
0%		 　80.10
0.1
0.13%		80.30
0.2
0.25%		80.70
0.4
0.5%		81.70
1
1.24%		81.80
0.1
0.12%		 　81.00
-0.8
-0.98%		81.00
0
0%		82.10
1.1
1.36%		83.90
1.8
2.19%		86.00
2.1
2.5%		 　88.00
2
2.33%		88.40
0.4
0.45%		88.40
0
0%		86.30
-2.1
-2.38%		87.90
1.6
1.85%		 82.48
4 月　87.90
0
0%		86.00
-1.9
-2.16%		 86.00
0
0%		87.60
1.6
1.86%		 　85.70
-1.9
-2.17%		86.50
0.8
0.93%		86.00
-0.5
-0.58%		85.60
-0.4
-0.47%		86.50
0.9
1.05%		 　86.50
0
0%		84.60
-1.9
-2.2%		85.10
0.5
0.59%		85.00
-0.1
-0.12%		84.80
-0.2
-0.24%		 　85.80
1
1.18%		84.90
-0.9
-1.05%		85.00
0.1
0.12%		85.00
0
0%		85.30
0.3
0.35%		 　85.10
-0.2
-0.23%		 85.86
5 月　88.40
3.3
3.88%		88.00
-0.4
-0.45%		87.80
-0.2
-0.23%		 　88.20
0.4
0.46%		88.50
0.3
0.34%		88.10
-0.4
-0.45%		87.50
-0.6
-0.68%		86.70
-0.8
-0.91%		 　86.00
-0.7
-0.81%		85.10
-0.9
-1.05%		85.50
0.4
0.47%		85.80
0.3
0.35%		85.10
-0.7
-0.82%		 　84.60
-0.5
-0.59%		85.10
0.5
0.59%		85.00
-0.1
-0.12%		84.30
-0.7
-0.82%		84.20
-0.1
-0.12%		 　84.30
0.1
0.12%		85.80
1.5
1.78%		84.60
-1.2
-1.4%		85.60
1
1.18%		86.05
6 月85.50
-0.1
-0.12%		 　84.40
-1.1
-1.29%		84.60
0.2
0.24%		83.20
-1.4
-1.65%		82.90
-0.3
-0.36%		82.50
-0.4
-0.48%		 　82.20
-0.3
-0.36%		82.10
-0.1
-0.12%		82.60
0.5
0.61%		82.20
-0.4
-0.48%		87.30
5.1
6.2%		 　85.20
-2.1
-2.41%		85.00
-0.2
-0.23%		85.60
0.6
0.71%		85.90
0.3
0.35%		85.20
-0.7
-0.81%		 　85.20
0
0%		85.70
0.5
0.59%		85.60
-0.1
-0.12%		85.40
-0.2
-0.23%		86.50
1.1
1.29%		 84.79
7 月　88.70
2.2
2.54%		89.70
1
1.13%		89.90
0.2
0.22%		90.10
0.2
0.22%		88.80
-1.3
-1.44%		 　88.80
0
0%		89.00
0.2
0.23%		89.50
0.5
0.56%		88.20
-1.3
-1.45%		88.20
0
0%		 　81.10
-7.1
-8.05%		82.10
1
1.23%		83.70
1.6
1.95%		83.50
-0.2
-0.24%		83.60
0.1
0.12%		 　83.20
-0.4
-0.48%		82.30
-0.9
-1.08%		82.00
-0.3
-0.36%		82.00
0
0%		82.70
0.7
0.85%		 　83.20
0.5
0.6%		82.80
-0.4
-0.48%		85.36
8 月83.00
0.2
0.24%		 82.90
-0.1
-0.12%		 　85.70
2.8
3.38%		86.00
0.3
0.35%		85.80
-0.2
-0.23%		86.10
0.3
0.35%		85.90
-0.2
-0.23%		 　85.20
-0.7
-0.81%		85.20
0
0%		84.40
-0.8
-0.94%		84.40
0
0%		84.40
0
0%		 　83.70
-0.7
-0.83%		85.70
2
2.39%		84.70
-1
-1.17%		84.60
-0.1
-0.12%		84.60
0
0%		 　85.40
0.8
0.95%		84.80
-0.6
-0.7%		85.60
0.8
0.94%		84.80
-0.8
-0.93%		85.70
0.9
1.06%		84.87
9 月 　85.90
0.2
0.23%		85.10
-0.8
-0.93%		85.20
0.1
0.12%		84.90
-0.3
-0.35%		85.00
0.1
0.12%		 　84.40
-0.6
-0.71%		84.30
-0.1
-0.12%		84.00
-0.3
-0.36%		83.70
-0.3
-0.36%		85.00
1.3
1.55%		 　84.50
-0.5
-0.59%		84.00
-0.5
-0.59%		83.70
-0.3
-0.36%		84.00
0.3
0.36%		84.30
0.3
0.36%		 　83.70
-0.6
-0.71%		84.30
0.6
0.72%		83.90
-0.4
-0.47%		83.80
-0.1
-0.12%		84.50
0.7
0.84%		 84.49
10 月84.80
0.3
0.36%		84.60
-0.2
-0.24%		84.50
-0.1
-0.12%		86.00
1.5
1.78%		86.30
0.3
0.35%		 　88.10
1.8
2.09%		89.70
1.6
1.82%		 90.00
0.3
0.33%		89.90
-0.1
-0.11%		 　89.00
-0.9
-1%		89.00
0
0%		88.90
-0.1
-0.11%		90.60
1.7
1.91%		90.50
-0.1
-0.11%		 　90.00
-0.5
-0.55%		89.90
-0.1
-0.11%		89.60
-0.3
-0.33%		88.30
-1.3
-1.45%		86.40
-1.9
-2.15%		 　86.40
0
0%		87.50
1.1
1.27%		88.20
0.7
0.8%		88.21
11 月89.90
1.7
1.93%		91.40
1.5
1.67%		 　89.40
-2
-2.19%		90.00
0.6
0.67%		90.00
0
0%		89.10
-0.9
-1%		89.90
0.8
0.9%		 　90.30
0.4
0.44%		91.00
0.7
0.78%		90.20
-0.8
-0.88%		90.20
0
0%		90.00
-0.2
-0.22%		 　90.40
0.4
0.44%		90.40
0
0%		88.70
-1.7
-1.88%		88.70
0
0%		89.80
1.1
1.24%		 　89.00
-0.8
-0.89%		89.10
0.1
0.11%		88.90
-0.2
-0.22%		88.70
-0.2
-0.22%		88.50
-0.2
-0.23%		 89.69
12 月　　89.00
0.5
0.56%		89.10
0.1
0.11%		89.70
0.6
0.67%		89.40
-0.3
-0.33%		88.00
-1.4
-1.57%		 　87.10
-0.9
-1.02%		88.10
1
1.15%		88.10
0
0%		87.60
-0.5
-0.57%		88.60
1
1.14%		 　87.40
-1.2
-1.35%		88.00
0.6
0.69%		88.00
0
0%		88.40
0.4
0.45%		87.90
-0.5
-0.57%		87.90
0
0%		 88.20
0.3
0.34%		88.50
0.3
0.34%		89.50
1
1.13%		90.30
0.8
0.89%		90.40
0.1
0.11%		　　　88.41

說明:最高漲幅:6.2%最低跌幅:-8.05% 最高價:91.40最低價:69.30平均價:84.32,灰色底表示週末,漲147天(115.8)元,跌127天(-95.1)元,平盤35天
6%=1,4%=2,3%=6,2%=19,1%=60,0%=94,-0%=2,-1%=13,-2%=53,-3%=59,

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 1477 124732 100 8633226 69.50 70.00 69.00 69.30 0.80 0% 69.20 1 69.30 7 12.29
2012-01-03 1477 338388 263 23656160 69.50 70.00 69.30 69.60 0.30 0.43% 69.50 2 69.90 5 12.34
2012-01-04 1477 674797 265 47280807 70.10 70.40 69.50 70.40 0.80 1.15% 70.10 2 70.40 14 12.48
2012-01-05 1477 604473 339 42683717 70.40 70.80 70.30 70.80 0.40 0.57% 70.70 5 70.80 73 12.55
2012-01-06 1477 518700 404 36716158 70.80 71.00 70.50 70.90 0.10 0.14% 70.80 2 70.90 16 12.57
2012-01-09 1477 166310 120 11772871 70.90 71.00 70.50 70.50 0.40 -0.56% 70.50 36 70.60 3 12.50
2012-01-10 1477 221010 143 15608212 70.50 70.90 70.50 70.50 0.00 0% 70.50 108 70.60 16 12.50
2012-01-11 1477 225620 186 15965615 70.60 70.90 70.60 70.80 0.30 0.43% 70.60 15 70.80 20 12.55
2012-01-12 1477 167693 145 11820356 70.70 70.80 70.10 70.40 0.40 -0.56% 70.30 3 70.40 19 12.48
2012-01-13 1477 325401 207 22978710 70.20 70.80 70.20 70.50 0.10 0.14% 70.50 72 70.70 19 12.50
2012-01-16 1477 192524 149 13578812 70.80 70.80 70.00 70.70 0.20 0.28% 70.50 2 70.70 7 12.54
2012-01-17 1477 319318 213 22481614 70.30 70.70 70.10 70.40 0.30 -0.42% 70.30 12 70.40 8 12.48
2012-01-18 1477 531183 373 37829650 71.50 71.80 70.80 71.30 0.90 1.28% 71.20 8 71.40 18 12.64
2012-01-30 1477 731028 428 52480705 71.80 72.30 71.30 71.70 0.40 0.56% 71.70 2 71.90 4 12.71
2012-01-31 1477 891025 487 64577116 72.00 73.00 71.70 73.00 1.30 1.81% 72.80 2 73.00 50 12.94
2012-02-01 1477 980361 612 71924657 73.40 73.80 73.00 73.30 0.30 0.41% 73.30 6 73.40 5 13.00
2012-02-02 1477 645623 485 47251250 73.70 73.70 72.30 73.60 0.30 0.41% 73.30 1 73.60 36 13.05
2012-02-03 1477 531392 368 39029808 73.30 74.00 72.60 74.00 0.40 0.54% 73.90 1 74.00 34 13.12
2012-02-04 1477 649483 363 48512687 74.90 75.50 74.00 74.50 0.50 0.68% 74.50 116 74.60 9 13.21
2012-02-06 1477 842445 569 62844294 74.90 75.00 73.50 75.00 0.50 0.67% 74.90 1 75.00 23 13.30
2012-02-07 1477 586760 398 43636400 75.00 75.10 73.80 75.00 0.00 0% 74.30 7 75.00 25 13.30
2012-02-08 1477 1166497 760 88604915 75.50 76.90 75.30 76.00 1.00 1.33% 75.60 8 76.00 13 13.48
2012-02-09 1477 872976 530 66219355 75.50 76.60 75.00 76.60 0.60 0.79% 76.50 11 76.60 9 13.58
2012-02-10 1477 1815621 259 138968852 76.80 76.80 76.00 76.00 0.60 -0.78% 76.00 31 76.20 2 13.48
2012-02-13 1477 2097601 1219 162225678 76.60 78.20 76.20 77.40 1.40 1.84% 77.40 13 77.60 2 13.72
2012-02-14 1477 1139113 697 88077040 77.00 77.70 76.50 77.40 0.00 0% 77.40 136 77.60 12 13.72
2012-02-15 1477 555565 342 43126570 77.40 78.00 77.20 78.00 0.60 0.78% 77.60 3 78.00 1 13.83
2012-02-16 1477 1015225 669 79952512 78.00 79.50 77.80 77.90 0.10 -0.13% 77.80 10 77.90 2 13.81
2012-02-17 1477 549436 369 43039794 78.40 79.20 77.70 78.20 0.30 0.39% 78.20 1 78.30 5 13.87
2012-02-20 1477 313452 160 24546371 78.20 78.90 78.20 78.50 0.30 0.38% 78.30 2 78.50 19 13.92
2012-02-21 1477 634494 368 49478332 78.30 78.50 77.50 77.60 0.90 -1.15% 77.60 7 77.70 30 13.76
2012-02-22 1477 994500 429 76681650 77.20 77.80 76.90 77.10 0.50 -0.64% 77.10 7 77.50 10 13.67
2012-02-23 1477 479668 312 37109470 76.90 77.80 76.70 77.80 0.70 0.91% 77.70 2 77.80 1 13.79
2012-02-24 1477 268140 163 20813950 77.50 77.90 77.30 77.50 0.30 -0.39% 77.50 2 77.70 8 13.74
2012-02-29 1477 719839 358 56132286 77.80 78.30 77.50 77.90 0.40 0.52% 77.80 22 77.90 1 13.81
2012-03-01 1477 509164 378 40119201 78.50 79.20 78.50 78.90 1.00 1.28% 78.80 29 78.90 15 13.99
2012-03-02 1477 1038255 617 82901500 79.50 80.00 79.50 79.90 1.00 1.27% 79.80 2 79.90 9 14.17
2012-03-03 1477 325778 222 26030379 80.00 80.50 79.20 79.80 0.10 -0.13% 79.80 6 79.90 28 14.17
2012-03-05 1477 633330 316 50423232 80.00 80.30 79.00 79.00 0.80 -1% 79.00 6 79.10 18 14.03
2012-03-06 1477 845758 479 66391183 79.20 79.30 77.60 79.00 0.00 0% 78.90 3 79.00 39 14.03
2012-03-07 1477 689415 356 54262925 78.20 79.30 78.00 79.10 0.10 0.13% 79.00 6 79.10 12 14.05
2012-03-08 1477 550676 479 43970507 79.50 80.20 79.30 80.00 0.90 1.14% 79.90 3 80.00 1 14.21
2012-03-09 1477 601371 374 48376640 80.00 80.80 80.00 80.00 0.00 0% 80.00 10 80.40 10 14.21
2012-03-12 1477 377366 247 30279880 80.00 80.80 80.00 80.10 0.10 0.12% 80.00 92 80.10 12 14.23
2012-03-13 1477 289429 247 23208920 80.00 80.50 80.00 80.30 0.20 0.25% 80.10 1 80.40 6 14.26
2012-03-14 1477 604492 427 48909052 81.00 81.20 80.50 80.70 0.40 0.5% 80.70 3 80.80 1 14.33
2012-03-15 1477 729260 440 59343087 80.50 81.80 80.50 81.70 1.00 1.24% 81.50 1 81.70 3 14.51
2012-03-16 1477 543650 384 44643508 82.00 82.50 81.60 81.80 0.10 0.12% 81.60 9 81.80 6 14.53
2012-03-19 1477 365849 241 29588496 81.80 81.80 80.50 81.00 0.80 -0.98% 80.70 1 81.00 7 14.39
2012-03-20 1477 213597 181 17219857 81.00 81.00 80.30 81.00 0.00 0% 80.90 4 81.00 32 14.39
2012-03-21 1477 734400 407 60074837 80.90 82.20 80.70 82.10 1.10 1.36% 82.00 50 82.10 12 14.58
2012-03-22 1477 1044818 549 87195724 82.50 83.90 82.20 83.90 1.80 2.19% 83.70 54 83.90 46 14.90
2012-03-23 1477 1655108 956 140830659 83.90 86.50 83.90 86.00 2.10 2.5% 86.00 24 86.10 1 15.28
2012-03-26 1477 1448872 801 126619936 86.00 88.00 86.00 88.00 2.00 2.33% 87.80 1 88.00 33 15.63
2012-03-27 1477 1622570 876 143369497 88.00 89.20 86.50 88.40 0.40 0.45% 88.30 40 88.40 8 15.70
2012-03-28 1477 901462 551 79437256 88.40 88.60 87.20 88.40 0.00 0% 88.40 36 88.50 1 15.70
2012-03-29 1477 1043975 647 89842436 88.00 88.00 85.00 86.30 2.10 -2.38% 86.10 14 86.30 23 15.33
2012-03-30 1477 1068138 624 93437844 86.70 88.00 86.00 87.90 1.60 1.85% 87.90 25 88.00 16 15.61
2012-04-02 1477 875022 519 76565627 88.50 88.50 86.80 87.90 0.00 0% 87.90 26 88.00 39 12.89
2012-04-03 1477 1079650 586 93074431 87.60 87.80 85.60 86.00 1.90 -2.16% 86.00 9 86.40 11 12.61
2012-04-05 1477 1733685 952 147042364 84.80 86.30 81.80 86.00 0.00 0% 85.90 1 86.00 3 12.61
2012-04-06 1477 1004949 762 87772129 86.50 87.90 86.00 87.60 1.60 1.86% 87.50 5 87.60 7 12.84
2012-04-09 1477 322200 241 27761600 87.00 87.00 85.00 85.70 1.90 -2.17% 85.70 12 85.80 1 12.57
2012-04-10 1477 386377 313 33471999 86.50 87.40 86.00 86.50 0.80 0.93% 86.40 5 86.50 27 12.68
2012-04-11 1477 334005 290 28777930 86.50 86.50 85.90 86.00 0.50 -0.58% 86.00 62 86.30 5 12.61
2012-04-12 1477 251365 206 21566571 86.10 86.10 85.50 85.60 0.40 -0.47% 85.60 13 85.80 2 12.55
2012-04-13 1477 313297 216 27030569 86.00 86.60 86.00 86.50 0.90 1.05% 86.40 6 86.50 6 12.68
2012-04-16 1477 402340 276 34912148 86.90 87.30 86.50 86.50 0.00 0% 86.50 42 86.60 7 12.68
2012-04-17 1477 755464 561 64503640 87.20 87.30 84.20 84.60 1.90 -2.2% 84.60 47 84.80 5 12.40
2012-04-18 1477 578353 453 49028979 84.60 85.50 84.50 85.10 0.50 0.59% 85.10 5 85.20 1 12.48
2012-04-19 1477 793568 567 67462138 85.00 85.80 84.40 85.00 0.10 -0.12% 85.00 55 85.10 3 12.46
2012-04-20 1477 351807 244 29785395 85.40 85.40 84.30 84.80 0.20 -0.24% 84.60 1 84.80 2 12.43
2012-04-23 1477 484042 380 40904195 84.80 85.80 83.50 85.80 1.00 1.18% 85.00 3 85.80 21 12.58
2012-04-24 1477 385037 257 32722645 85.50 85.50 84.60 84.90 0.90 -1.05% 84.90 5 85.00 3 12.45
2012-04-25 1477 238001 153 20279985 84.90 85.50 84.90 85.00 0.10 0.12% 85.00 105 85.20 7 12.46
2012-04-26 1477 238100 165 20334900 85.80 85.80 85.00 85.00 0.00 0% 85.00 8 85.10 1 12.46
2012-04-27 1477 216333 177 18458503 85.10 85.70 85.10 85.30 0.30 0.35% 85.20 1 85.40 3 12.51
2012-04-30 1477 404552 253 34500226 85.80 86.30 84.90 85.10 0.20 -0.23% 85.10 12 85.40 2 12.48
2012-05-02 1477 1711626 963 150662937 85.80 89.00 85.40 88.40 3.30 3.88% 88.30 3 88.50 14 11.99
2012-05-03 1477 1035644 520 90538103 87.40 88.30 86.80 88.00 0.40 -0.45% 88.00 5 88.10 8 11.94
2012-05-04 1477 543500 347 47646200 87.80 88.00 87.30 87.80 0.20 -0.23% 87.80 4 87.90 4 11.91
2012-05-07 1477 537726 420 47346401 87.60 88.60 87.20 88.20 0.40 0.46% 88.10 4 88.40 1 11.97
2012-05-08 1477 449299 312 39661158 88.60 88.60 87.90 88.50 0.30 0.34% 88.30 5 88.50 24 12.01
2012-05-09 1477 793558 604 70177982 88.40 88.70 87.70 88.10 0.40 -0.45% 88.00 69 88.50 4 11.95
2012-05-10 1477 521416 420 45627722 88.00 88.10 87.00 87.50 0.60 -0.68% 87.50 102 88.00 13 11.87
2012-05-11 1477 559039 435 48207567 87.20 87.40 85.50 86.70 0.80 -0.91% 85.80 8 86.70 8 11.76
2012-05-14 1477 447830 258 38694208 86.50 86.80 86.00 86.00 0.70 -0.81% 86.00 18 86.30 1 11.67
2012-05-15 1477 922176 543 78688563 86.00 86.00 84.70 85.10 0.90 -1.05% 85.10 2 85.70 3 11.55
2012-05-16 1477 627536 446 53387732 85.00 85.50 84.60 85.50 0.40 0.47% 84.70 2 85.50 1 11.60
2012-05-17 1477 292305 234 24980007 85.50 85.90 85.10 85.80 0.30 0.35% 85.60 1 85.80 4 11.64
2012-05-18 1477 295553 238 25200769 85.20 85.80 84.70 85.10 0.70 -0.82% 85.10 65 85.20 1 11.55
2012-05-21 1477 451701 299 38283585 85.50 85.50 84.40 84.60 0.50 -0.59% 84.50 82 84.60 1 11.48
2012-05-22 1477 446198 272 38011048 84.60 85.50 84.60 85.10 0.50 0.59% 85.10 13 85.40 3 11.55
2012-05-23 1477 912250 662 77030900 84.50 85.00 84.00 85.00 0.10 -0.12% 84.90 2 85.00 2 11.53
2012-05-24 1477 549598 350 46466530 84.90 85.00 84.30 84.30 0.70 -0.82% 84.20 6 84.30 7 11.44
2012-05-25 1477 469201 347 39500004 84.50 84.60 83.90 84.20 0.10 -0.12% 84.10 2 84.20 1 11.42
2012-05-28 1477 473137 328 39753958 84.10 84.60 83.70 84.30 0.10 0.12% 84.30 5 84.60 4 11.44
2012-05-29 1477 748115 472 63867978 84.30 86.00 84.10 85.80 1.50 1.78% 85.50 5 85.80 1 11.64
2012-05-30 1477 387591 251 32911191 85.80 85.80 84.60 84.60 1.20 -1.4% 84.60 23 84.90 7 11.48
2012-05-31 1477 492676 376 41805096 84.40 85.60 84.10 85.60 1.00 1.18% 85.00 4 85.70 9 11.61
2012-06-01 1477 571201 488 48806783 84.70 85.80 84.60 85.50 0.10 -0.12% 85.20 1 85.50 15 11.60
2012-06-04 1477 578982 342 48827877 84.90 84.90 83.90 84.40 1.10 -1.29% 84.30 3 84.40 2 11.45
2012-06-05 1477 308770 225 26182041 84.40 85.00 84.40 84.60 0.20 0.24% 84.60 14 84.90 7 11.48
2012-06-06 1477 1036261 615 86512673 84.60 84.60 83.00 83.20 1.40 -1.65% 83.20 13 83.30 63 11.29
2012-06-07 1477 1398225 828 114873700 83.30 83.50 80.60 82.90 0.30 -0.36% 82.90 16 83.10 1 11.25
2012-06-08 1477 351530 300 28972432 83.00 83.00 82.10 82.50 0.40 -0.48% 82.40 2 82.50 129 11.19
2012-06-11 1477 368147 287 30377485 82.80 83.00 82.20 82.20 0.30 -0.36% 82.20 8 82.40 1 11.15
2012-06-12 1477 510000 326 41831700 82.20 82.70 81.10 82.10 0.10 -0.12% 81.90 3 82.10 8 11.14
2012-06-13 1477 289260 212 23847875 81.60 82.80 81.60 82.60 0.50 0.61% 82.30 1 82.60 10 11.21
2012-06-14 1477 593140 435 48897689 82.30 82.70 82.00 82.20 0.40 -0.48% 82.20 20 82.40 4 11.15
2012-06-15 1477 1521972 543 130568121 82.40 87.30 82.30 87.30 5.10 6.2% 87.30 99 87.50 22 11.85
2012-06-18 1477 531528 384 45341848 86.00 86.00 84.80 85.20 2.10 -2.41% 85.20 3 85.40 6 11.56
2012-06-19 1477 615397 415 51940559 85.20 85.20 83.90 85.00 0.20 -0.23% 84.80 1 85.00 24 11.53
2012-06-20 1477 687692 408 58569271 85.00 85.60 84.70 85.60 0.60 0.71% 85.40 27 85.70 4 11.61
2012-06-21 1477 548261 326 46841015 85.60 85.90 85.00 85.90 0.30 0.35% 85.80 11 85.90 11 11.66
2012-06-22 1477 484048 281 41223528 85.00 85.70 84.90 85.20 0.70 -0.81% 85.20 13 85.30 15 11.56
2012-06-25 1477 406686 169 34568753 85.10 85.50 84.60 85.20 0.00 0% 85.00 19 85.20 1 11.56
2012-06-26 1477 376851 219 32160761 85.00 85.80 84.70 85.70 0.50 0.59% 85.40 3 85.70 19 11.63
2012-06-27 1477 248107 154 21217456 85.70 85.70 85.10 85.60 0.10 -0.12% 85.50 3 85.60 8 11.61
2012-06-28 1477 328920 209 28149352 85.70 86.00 85.20 85.40 0.20 -0.23% 85.30 5 85.70 5 11.59
2012-06-29 1477 649605 304 55931291 85.80 86.50 85.60 86.50 1.10 1.29% 86.40 1 86.50 19 11.74
2012-07-02 1477 1015532 565 89303183 86.60 88.80 86.60 88.70 2.20 2.54% 88.60 1 88.70 42 12.04
2012-07-03 1477 1436687 693 128214993 88.70 90.00 88.20 89.70 1.00 1.13% 89.50 1 89.70 2 12.17
2012-07-04 1477 1095361 528 98568993 90.00 90.30 89.50 89.90 0.20 0.22% 89.90 5 90.00 11 12.21
2012-07-05 1477 978252 451 88023100 89.90 90.30 89.70 90.10 0.20 0.22% 90.00 4 90.10 19 12.24
2012-07-06 1477 487371 317 43500503 90.10 90.10 88.70 88.80 1.30 -1.44% 88.80 6 88.90 3 12.07
2012-07-09 1477 420817 268 37416746 88.80 90.00 88.50 88.80 0.00 0% 88.70 9 88.80 1 12.07
2012-07-10 1477 709510 409 63187690 89.40 89.50 88.60 89.00 0.20 0.23% 88.80 4 89.00 23 12.09
2012-07-11 1477 924778 466 82422096 89.20 89.50 88.80 89.50 0.50 0.56% 89.40 6 89.50 70 12.16
2012-07-12 1477 997458 652 88659577 89.50 89.50 88.20 88.20 1.30 -1.45% 88.20 10 88.40 1 11.98
2012-07-13 1477 1575800 739 138568500 88.20 88.20 87.30 88.20 0.00 0% 88.10 11 88.20 93 11.98
2012-07-16 1477 1170030 504 95498687 82.20 82.20 81.10 81.10 0.00 -8.05% 81.10 2 81.30 4 11.02
2012-07-17 1477 536320 399 43750560 80.80 82.20 80.80 82.10 1.00 1.23% 82.00 115 82.10 4 11.15
2012-07-18 1477 1445945 973 121720925 83.00 85.00 82.80 83.70 1.60 1.95% 83.60 21 83.80 3 11.37
2012-07-19 1477 486444 342 40777096 84.10 84.30 83.30 83.50 0.20 -0.24% 83.40 8 83.80 6 11.35
2012-07-20 1477 406049 296 34043145 84.30 84.30 83.40 83.60 0.10 0.12% 83.50 12 83.90 3 11.36
2012-07-23 1477 514331 300 42816970 83.30 83.50 83.00 83.20 0.40 -0.48% 83.20 10 83.40 2 11.30
2012-07-24 1477 470615 343 38784234 83.20 83.20 81.90 82.30 0.90 -1.08% 82.30 1 82.40 23 11.18
2012-07-25 1477 286130 228 23453062 81.80 82.50 81.60 82.00 0.30 -0.36% 81.70 4 82.00 18 11.14
2012-07-26 1477 351198 286 28901934 83.00 83.00 82.00 82.00 0.00 0% 82.00 7 82.10 1 11.14
2012-07-27 1477 337985 316 27934655 82.60 83.20 82.30 82.70 0.70 0.85% 82.70 4 82.80 2 11.24
2012-07-30 1477 359543 237 29877439 83.00 83.40 82.70 83.20 0.50 0.6% 83.20 4 83.30 9 11.30
2012-07-31 1477 298211 227 24752824 83.30 83.40 82.80 82.80 0.40 -0.48% 82.80 73 83.00 24 11.25
2012-08-01 1477 346162 283 28720391 83.30 83.30 82.80 83.00 0.20 0.24% 82.90 5 83.00 13 11.28
2012-08-03 1477 310786 248 25791110 83.00 83.20 82.80 82.90 0.10 -0.12% 82.80 97 82.90 2 11.26
2012-08-06 1477 1301868 765 111486171 83.90 87.00 83.90 85.70 2.80 3.38% 85.60 17 85.70 2 11.64
2012-08-07 1477 622182 483 53478784 86.20 86.30 85.70 86.00 0.30 0.35% 86.00 16 86.10 17 11.68
2012-08-08 1477 1042431 672 90211477 86.30 87.50 85.80 85.80 0.20 -0.23% 85.80 58 86.00 5 11.66
2012-08-09 1477 615470 295 52966320 86.20 86.30 85.80 86.10 0.30 0.35% 86.00 28 86.20 8 11.70
2012-08-10 1477 518253 363 44572607 86.10 86.50 85.80 85.90 0.20 -0.23% 85.90 9 86.00 5 11.67
2012-08-13 1477 669431 426 57327318 86.20 86.30 85.10 85.20 0.70 -0.81% 85.10 36 85.50 1 11.58
2012-08-14 1477 504100 361 42937660 85.20 85.90 84.60 85.20 0.00 0% 85.00 31 85.20 58 11.58
2012-08-15 1477 502500 353 42470000 85.20 85.20 84.30 84.40 0.80 -0.94% 84.30 15 84.40 31 11.47
2012-08-16 1477 584642 353 49327703 84.10 85.20 84.10 84.40 0.00 0% 84.30 5 84.40 17 11.47
2012-08-17 1477 1334655 826 113979537 85.20 86.40 84.30 84.40 0.00 0% 84.30 68 84.40 3 11.47
2012-08-20 1477 776256 571 65146733 84.40 84.60 83.60 83.70 0.70 -0.83% 83.70 33 84.00 341 11.37
2012-08-21 1477 1002800 593 84338500 83.90 85.70 83.60 85.70 2.00 2.39% 85.10 10 85.70 7 11.64
2012-08-22 1477 791745 448 67002725 85.50 85.50 84.20 84.70 1.00 -1.17% 84.70 2 84.80 21 11.51
2012-08-23 1477 357883 245 30312055 84.50 85.10 84.50 84.60 0.10 -0.12% 84.60 2 84.70 200 11.49
2012-08-24 1477 795454 493 67337490 84.60 85.00 84.50 84.60 0.00 0% 84.60 5 84.90 3 11.49
2012-08-27 1477 530400 374 45199000 85.60 85.80 84.80 85.40 0.80 0.95% 85.40 3 85.50 6 11.60
2012-08-28 1477 518510 411 44164503 86.00 86.00 84.70 84.80 0.60 -0.7% 84.80 6 84.90 12 11.52
2012-08-29 1477 1028150 531 87541900 85.40 85.70 84.40 85.60 0.80 0.94% 85.50 5 85.60 7 11.63
2012-08-30 1477 457249 281 38849588 85.50 85.50 84.80 84.80 0.80 -0.93% 84.80 18 84.90 3 11.01
2012-08-31 1477 558009 318 47603578 84.80 85.80 84.60 85.70 0.90 1.06% 85.50 1 85.70 16 11.13
2012-09-03 1477 437751 285 37490134 85.80 85.90 85.40 85.90 0.20 0.23% 85.80 6 85.90 15 11.16
2012-09-04 1477 348925 246 29793854 85.90 85.90 85.10 85.10 0.80 -0.93% 85.10 16 85.40 3 11.05
2012-09-05 1477 300410 238 25506560 85.00 85.40 84.60 85.20 0.10 0.12% 84.80 22 85.20 2 11.06
2012-09-06 1477 657500 439 55553449 84.50 84.90 84.10 84.90 0.30 -0.35% 84.90 4 85.00 13 11.03
2012-09-07 1477 664398 493 56380387 85.50 85.60 84.50 85.00 0.10 0.12% 84.90 1 85.00 4 11.04
2012-09-10 1477 428606 360 36213465 85.00 85.40 84.20 84.40 0.60 -0.71% 84.40 1 84.50 10 10.96
2012-09-11 1477 642250 495 53893200 84.40 84.40 83.60 84.30 0.10 -0.12% 84.00 3 84.30 2 10.95
2012-09-12 1477 408735 299 34273357 84.20 84.30 83.70 84.00 0.30 -0.36% 84.00 9 84.10 1 10.91
2012-09-13 1477 286100 228 23965639 84.00 84.00 83.60 83.70 0.30 -0.36% 83.70 9 83.80 5 10.87
2012-09-14 1477 596506 494 50444906 84.20 85.00 84.10 85.00 1.30 1.55% 84.70 1 85.00 5 11.04
2012-09-17 1477 276856 233 23436460 85.10 85.20 84.20 84.50 0.50 -0.59% 84.50 2 84.80 1 10.97
2012-09-18 1477 407493 346 34385509 84.80 84.80 84.00 84.00 0.50 -0.59% 84.00 25 84.50 11 10.91
2012-09-19 1477 447500 350 37515400 83.80 84.00 83.70 83.70 0.30 -0.36% 83.70 15 83.90 1 10.87
2012-09-20 1477 321196 275 26906361 83.70 84.00 83.70 84.00 0.30 0.36% 83.90 1 84.00 7 10.91
2012-09-21 1477 429000 265 35967900 84.30 84.50 83.60 84.30 0.30 0.36% 84.20 22 84.40 13 10.95
2012-09-24 1477 402741 306 33707144 84.60 84.60 83.60 83.70 0.60 -0.71% 83.70 6 84.00 7 10.87
2012-09-25 1477 304702 267 25611729 83.70 84.40 83.70 84.30 0.60 0.72% 84.20 2 84.30 5 10.95
2012-09-26 1477 172422 159 14484870 84.50 84.50 83.80 83.90 0.40 -0.47% 83.80 23 83.90 9 10.90
2012-09-27 1477 261785 225 21956395 83.90 84.00 83.80 83.80 0.10 -0.12% 83.80 2 84.00 3 10.88
2012-09-28 1477 593702 389 50045127 83.90 84.90 83.80 84.50 0.70 0.84% 84.50 16 84.60 5 10.97
2012-10-01 1477 211210 190 17865912 84.90 84.90 84.20 84.80 0.30 0.36% 84.70 1 84.80 4 11.01
2012-10-02 1477 178219 144 15110927 84.90 85.10 84.50 84.60 0.20 -0.24% 84.50 35 84.60 3 10.99
2012-10-03 1477 205450 164 17368950 84.60 84.90 84.30 84.50 0.10 -0.12% 84.50 9 84.60 12 11.10
2012-10-04 1477 1886089 1141 162923159 85.90 87.00 85.90 86.00 1.50 1.78% 86.00 110 86.10 13 11.30
2012-10-05 1477 1164600 734 100837200 86.50 86.90 86.10 86.30 0.30 0.35% 86.30 7 86.40 2 11.34
2012-10-08 1477 2517106 1537 221856411 87.00 88.80 86.60 88.10 1.80 2.09% 88.10 9 88.20 8 11.58
2012-10-09 1477 2371284 1380 212698315 88.50 90.20 88.50 89.70 1.60 1.82% 89.70 3 89.80 13 11.79
2012-10-11 1477 2057017 1296 185700930 89.90 91.50 88.60 90.00 0.30 0.33% 89.90 12 90.00 4 11.83
2012-10-12 1477 854246 588 76367889 90.50 90.50 88.80 89.90 0.10 -0.11% 89.80 22 89.90 73 11.81
2012-10-15 1477 988489 566 88714521 90.40 90.80 88.80 89.00 0.90 -1% 88.90 1 89.00 67 11.70
2012-10-16 1477 685795 395 61144491 89.80 89.80 88.60 89.00 0.00 0% 88.90 12 89.00 110 11.70
2012-10-17 1477 886397 511 78839229 89.90 89.90 88.20 88.90 0.10 -0.11% 88.80 1 88.90 4 11.68
2012-10-18 1477 1588937 998 143655497 89.60 90.90 89.00 90.60 1.70 1.91% 90.60 13 90.70 23 11.91
2012-10-19 1477 1227430 787 111657513 91.20 91.60 90.30 90.50 0.10 -0.11% 90.50 50 90.60 10 11.89
2012-10-22 1477 576793 392 52106733 90.40 90.80 89.50 90.00 0.50 -0.55% 90.00 4 90.10 1 11.83
2012-10-23 1477 589530 357 52986800 90.50 90.60 89.10 89.90 0.10 -0.11% 89.80 3 89.90 6 11.81
2012-10-24 1477 678496 408 60550141 89.00 89.90 88.90 89.60 0.30 -0.33% 89.60 9 89.70 7 11.77
2012-10-25 1477 619297 459 54961020 90.00 90.00 88.10 88.30 1.30 -1.45% 88.30 7 88.40 1 11.60
2012-10-26 1477 1167298 677 101410274 88.30 88.40 85.90 86.40 1.90 -2.15% 86.40 14 86.70 1 11.35
2012-10-29 1477 555435 396 48048881 86.40 87.20 85.80 86.40 0.00 0% 86.40 4 86.70 1 11.35
2012-10-30 1477 378397 317 32943836 87.00 87.50 86.20 87.50 1.10 1.27% 87.40 2 87.50 10 11.50
2012-10-31 1477 408815 256 35897471 87.80 88.30 87.00 88.20 0.70 0.8% 88.10 1 88.20 9 11.59
2012-11-01 1477 1006595 601 89848926 88.20 90.10 87.20 89.90 1.70 1.93% 89.90 40 90.00 12 11.91
2012-11-02 1477 1560515 950 142499811 91.00 91.80 90.20 91.40 1.50 1.67% 91.40 5 91.50 9 12.11
2012-11-05 1477 687055 480 61700319 91.00 91.10 89.30 89.40 2.00 -2.19% 89.40 66 89.50 16 11.84
2012-11-06 1477 621640 427 55647404 89.40 90.00 89.00 90.00 0.60 0.67% 89.90 3 90.00 37 11.92
2012-11-07 1477 477116 311 42895040 90.00 90.20 89.40 90.00 0.00 0% 90.00 11 90.10 18 11.92
2012-11-08 1477 577557 425 51528125 89.40 89.50 89.00 89.10 0.90 -1% 89.10 5 89.20 21 11.80
2012-11-09 1477 817668 578 73564017 90.00 90.40 89.50 89.90 0.80 0.9% 89.90 2 90.00 22 11.91
2012-11-12 1477 338468 296 30442754 90.00 90.40 89.60 90.30 0.40 0.44% 90.30 41 90.40 18 11.96
2012-11-13 1477 882440 687 79998448 91.00 91.00 90.10 91.00 0.70 0.78% 90.90 2 91.00 43 12.05
2012-11-14 1477 382614 333 34632819 90.80 91.00 90.00 90.20 0.80 -0.88% 90.10 11 90.20 2 11.95
2012-11-15 1477 508278 308 45831001 90.00 90.70 89.30 90.20 0.00 0% 90.00 3 90.20 6 11.95
2012-11-16 1477 539864 320 48725160 90.50 90.70 89.80 90.00 0.20 -0.22% 89.90 1 90.00 18 11.92
2012-11-19 1477 639480 359 57716900 90.80 90.90 89.80 90.40 0.40 0.44% 90.00 21 90.40 19 11.97
2012-11-20 1477 368410 252 33334300 90.80 90.80 90.20 90.40 0.00 0% 90.30 1 90.40 6 11.97
2012-11-21 1477 740839 467 65672389 89.40 89.90 87.50 88.70 1.70 -1.88% 88.30 4 88.80 6 11.75
2012-11-22 1477 189701 162 16768707 89.20 89.20 87.80 88.70 0.00 0% 88.50 1 88.70 6 11.75
2012-11-23 1477 338300 227 30214100 89.00 89.80 88.90 89.80 1.10 1.24% 89.60 5 89.80 6 11.89
2012-11-26 1477 432064 305 38450896 90.00 90.00 88.20 89.00 0.80 -0.89% 88.90 1 89.00 4 11.79
2012-11-27 1477 533450 304 47725550 90.00 90.00 89.00 89.10 0.10 0.11% 89.00 33 89.10 1 11.80
2012-11-28 1477 284824 227 25365036 89.10 89.50 88.70 88.90 0.20 -0.22% 88.90 2 89.10 25 11.77
2012-11-29 1477 352963 294 31376215 89.00 89.30 88.70 88.70 0.20 -0.22% 88.70 43 88.90 40 11.75
2012-11-30 1477 472426 388 41966097 88.70 89.20 88.50 88.50 0.20 -0.23% 88.50 11 88.60 1 11.72
2012-12-03 1477 668396 491 59700564 89.00 89.60 88.80 89.00 0.50 0.56% 89.00 4 89.30 5 11.79
2012-12-04 1477 529009 362 47121701 89.40 89.40 88.80 89.10 0.10 0.11% 89.00 3 89.20 30 11.80
2012-12-05 1477 555225 277 49700271 89.20 89.90 88.90 89.70 0.60 0.67% 89.70 9 89.80 19 11.88
2012-12-06 1477 588766 303 52593456 89.70 89.80 88.90 89.40 0.30 -0.33% 89.20 3 89.40 11 11.84
2012-12-07 1477 1406514 1036 123829246 89.50 89.80 87.00 88.00 1.40 -1.57% 87.90 2 88.00 11 11.66
2012-12-10 1477 634720 439 55345360 88.00 88.00 86.90 87.10 0.90 -1.02% 87.10 5 87.40 1 11.54
2012-12-11 1477 888353 643 77754899 86.90 88.50 86.10 88.10 1.00 1.15% 88.10 1 88.40 6 11.67
2012-12-12 1477 559500 408 49255549 88.10 88.80 87.40 88.10 0.00 0% 88.00 6 88.10 80 11.67
2012-12-13 1477 586260 473 51335180 88.00 88.00 87.20 87.60 0.50 -0.57% 87.50 30 87.60 10 11.60
2012-12-14 1477 723707 496 64092423 89.70 89.70 88.00 88.60 1.00 1.14% 88.50 11 88.60 4 11.74
2012-12-17 1477 423753 385 37160711 88.60 88.60 87.20 87.40 1.20 -1.35% 87.40 24 87.90 7 11.58
2012-12-18 1477 291482 280 25670972 87.50 88.40 87.50 88.00 0.60 0.69% 88.00 1 88.10 1 11.66
2012-12-19 1477 148068 140 13055784 88.20 88.60 88.00 88.00 0.00 0% 88.00 10 88.10 2 11.66
2012-12-20 1477 286986 239 25329668 88.00 88.50 88.00 88.40 0.40 0.45% 88.30 7 88.40 4 11.71
2012-12-21 1477 456500 365 40126349 88.50 88.50 87.20 87.90 0.50 -0.57% 87.90 1 88.00 3 11.64
2012-12-22 1477 182600 84 16046440 87.40 88.00 87.40 87.90 0.00 0% 87.90 7 88.00 6 11.64
2012-12-24 1477 340100 219 29879339 87.90 88.20 87.70 88.20 0.30 0.34% 88.20 9 88.30 8 11.68
2012-12-25 1477 269551 190 23852428 88.20 89.10 87.90 88.50 0.30 0.34% 88.50 49 88.80 2 11.72
2012-12-26 1477 418722 337 37343558 89.30 89.60 88.90 89.50 1.00 1.13% 89.40 55 89.50 15 11.85
2012-12-27 1477 707908 541 63751088 89.50 90.50 89.50 90.30 0.80 0.89% 90.20 61 90.30 3 11.96
2012-12-28 1477 756649 396 68230802 90.50 90.60 89.80 90.40 0.10 0.11% 90.30 249 90.40 9 11.97