永大(1507)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 46.70 0 0% | 46.50 -0.2 -0.43% | 46.60 0.1 0.22% | 46.50 -0.1 -0.21% | 47.00 0.5 1.08% | 47.20 0.2 0.43% | 47.50 0.3 0.64% | 47.50 0 0% | 47.85 0.35 0.74% | 46.45 -1.4 -2.93% | 47.25 0.8 1.72% | 47.20 -0.05 -0.11% | 47.50 0.3 0.64% | 46.55 -0.95 -2% | 47.10 0.55 1.18% | 47.02 | ||||||||||||||||
2 月 | 46.50 -0.6 -1.27% | 47.00 0.5 1.08% | 45.70 -1.3 -2.77% | 45.55 -0.15 -0.33% | 45.20 -0.35 -0.77% | 46.00 0.8 1.77% | 45.95 -0.05 -0.11% | 46.00 0.05 0.11% | 46.00 0 0% | 49.20 3.2 6.96% | 48.85 -0.35 -0.71% | 47.75 -1.1 -2.25% | 47.60 -0.15 -0.31% | 47.40 -0.2 -0.42% | 47.20 -0.2 -0.42% | 46.60 -0.6 -1.27% | 46.70 0.1 0.21% | 45.20 -1.5 -3.21% | 46.00 0.8 1.77% | 46.45 0.45 0.98% | 46.79 | |||||||||||
3 月 | 47.80 1.35 2.91% | 48.00 0.2 0.42% | 48.50 0.5 1.04% | 47.75 -0.75 -1.55% | 48.00 0.25 0.52% | 48.40 0.4 0.83% | 48.40 0 0% | 49.00 0.6 1.24% | 48.50 -0.5 -1.02% | 48.70 0.2 0.41% | 48.85 0.15 0.31% | 48.90 0.05 0.1% | 48.60 -0.3 -0.61% | 48.50 -0.1 -0.21% | 47.85 -0.65 -1.34% | 47.90 0.05 0.1% | 48.15 0.25 0.52% | 48.45 0.3 0.62% | 48.15 -0.3 -0.62% | 47.30 -0.85 -1.77% | 47.80 0.5 1.06% | 47.80 0 0% | 47.25 -0.55 -1.15% | 48.13 | ||||||||
4 月 | 46.10 -1.15 -2.43% | 46.50 0.4 0.87% | 46.50 0 0% | 46.70 0.2 0.43% | 46.60 -0.1 -0.21% | 46.50 -0.1 -0.21% | 47.25 0.75 1.61% | 47.40 0.15 0.32% | 47.80 0.4 0.84% | 48.40 0.6 1.26% | 47.40 -1 -2.07% | 48.00 0.6 1.27% | 47.85 -0.15 -0.31% | 47.90 0.05 0.1% | 47.90 0 0% | 47.50 -0.4 -0.84% | 47.70 0.2 0.42% | 48.80 1.1 2.31% | 48.60 -0.2 -0.41% | 48.40 -0.2 -0.41% | 47.57 | |||||||||||
5 月 | 49.30 0.9 1.86% | 48.80 -0.5 -1.01% | 48.00 -0.8 -1.64% | 47.60 -0.4 -0.83% | 48.20 0.6 1.26% | 48.05 -0.15 -0.31% | 47.95 -0.1 -0.21% | 47.60 -0.35 -0.73% | 47.40 -0.2 -0.42% | 47.60 0.2 0.42% | 47.00 -0.6 -1.26% | 47.20 0.2 0.43% | 46.60 -0.6 -1.27% | 47.70 1.1 2.36% | 48.25 0.55 1.15% | 47.60 -0.65 -1.35% | 47.60 0 0% | 47.30 -0.3 -0.63% | 47.75 0.45 0.95% | 47.80 0.05 0.1% | 47.65 -0.15 -0.31% | 47.80 0.15 0.31% | 47.74 | |||||||||
6 月 | 47.50 -0.3 -0.63% | 47.20 -0.3 -0.63% | 47.20 0 0% | 47.20 0 0% | 47.30 0.1 0.21% | 47.00 -0.3 -0.63% | 47.15 0.15 0.32% | 47.20 0.05 0.11% | 47.30 0.1 0.21% | 46.75 -0.55 -1.16% | 50.00 3.25 6.95% | 48.50 -1.5 -3% | 47.45 -1.05 -2.16% | 47.55 0.1 0.21% | 47.50 -0.05 -0.11% | 47.25 -0.25 -0.53% | 47.55 0.3 0.63% | 47.70 0.15 0.32% | 48.25 0.55 1.15% | 48.60 0.35 0.73% | 50.00 1.4 2.88% | 47.84 | ||||||||||
7 月 | 49.60 -0.4 -0.8% | 47.70 -1.9 -3.83% | 48.05 0.35 0.73% | 48.65 0.6 1.25% | 48.00 -0.65 -1.34% | 47.90 -0.1 -0.21% | 47.80 -0.1 -0.21% | 47.40 -0.4 -0.84% | 47.15 -0.25 -0.53% | 47.10 -0.05 -0.11% | 47.00 -0.1 -0.21% | 47.15 0.15 0.32% | 47.30 0.15 0.32% | 47.30 0 0% | 48.00 0.7 1.48% | 47.55 -0.45 -0.94% | 47.45 -0.1 -0.21% | 47.70 0.25 0.53% | 48.65 0.95 1.99% | 49.20 0.55 1.13% | 49.70 0.5 1.02% | 49.00 -0.7 -1.41% | 47.98 | |||||||||
8 月 | 49.30 0.3 0.61% | 49.10 -0.2 -0.41% | 48.25 -0.85 -1.73% | 49.15 0.9 1.87% | 49.90 0.75 1.53% | 51.50 1.6 3.21% | 51.50 0 0% | 51.40 -0.1 -0.19% | 51.00 -0.4 -0.78% | 51.60 0.6 1.18% | 52.70 1.1 2.13% | 53.20 0.5 0.95% | 51.50 -1.7 -3.2% | 53.00 1.5 2.91% | 53.70 0.7 1.32% | 53.00 -0.7 -1.3% | 53.00 0 0% | 53.00 0 0% | 53.80 0.8 1.51% | 53.50 -0.3 -0.56% | 53.20 -0.3 -0.56% | 53.50 0.3 0.56% | 51.59 | |||||||||
9 月 | 54.00 0.5 0.93% | 55.00 1 1.85% | 54.80 -0.2 -0.36% | 54.70 -0.1 -0.18% | 55.00 0.3 0.55% | 55.30 0.3 0.55% | 54.80 -0.5 -0.9% | 54.30 -0.5 -0.91% | 54.90 0.6 1.1% | 55.00 0.1 0.18% | 53.80 -1.2 -2.18% | 55.50 1.7 3.16% | 55.60 0.1 0.18% | 56.80 1.2 2.16% | 57.00 0.2 0.35% | 59.90 2.9 5.09% | 59.90 0 0% | 59.50 -0.4 -0.67% | 60.10 0.6 1.01% | 60.50 0.4 0.67% | 56.82 | |||||||||||
10 月 | 61.60 1.1 1.82% | 59.10 -2.5 -4.06% | 60.20 1.1 1.86% | 58.90 -1.3 -2.16% | 60.00 1.1 1.87% | 58.80 -1.2 -2% | 57.60 -1.2 -2.04% | 56.30 -1.3 -2.26% | 58.00 1.7 3.02% | 57.60 -0.4 -0.69% | 58.00 0.4 0.69% | 59.00 1 1.72% | 57.90 -1.1 -1.86% | 57.80 -0.1 -0.17% | 57.80 0 0% | 57.70 -0.1 -0.17% | 57.50 -0.2 -0.35% | 57.00 -0.5 -0.87% | 57.20 0.2 0.35% | 54.10 -3.1 -5.42% | 57.00 2.9 5.36% | 58.20 1.2 2.11% | 57.85 | |||||||||
11 月 | 57.90 -0.3 -0.52% | 58.60 0.7 1.21% | 58.80 0.2 0.34% | 58.80 0 0% | 58.90 0.1 0.17% | 58.70 -0.2 -0.34% | 58.60 -0.1 -0.17% | 58.60 0 0% | 59.40 0.8 1.37% | 60.10 0.7 1.18% | 59.00 -1.1 -1.83% | 58.00 -1 -1.69% | 56.50 -1.5 -2.59% | 56.50 0 0% | 56.80 0.3 0.53% | 53.70 -3.1 -5.46% | 54.50 0.8 1.49% | 55.00 0.5 0.92% | 54.90 -0.1 -0.18% | 54.80 -0.1 -0.18% | 54.90 0.1 0.18% | 54.60 -0.3 -0.55% | 57.02 | |||||||||
12 月 | 53.10 -1.5 -2.75% | 53.70 0.6 1.13% | 53.40 -0.3 -0.56% | 53.70 0.3 0.56% | 53.80 0.1 0.19% | 53.00 -0.8 -1.49% | 52.20 -0.8 -1.51% | 51.60 -0.6 -1.15% | 50.60 -1 -1.94% | 51.30 0.7 1.38% | 51.00 -0.3 -0.58% | 51.50 0.5 0.98% | 52.00 0.5 0.97% | 53.00 1 1.92% | 53.10 0.1 0.19% | 53.50 0.4 0.75% | 52.50 -1 -1.87% | 53.00 0.5 0.95% | 53.30 0.3 0.57% | 53.30 0 0% | 53.50 0.2 0.38% | 52.61 |
說明:最高漲幅:6.96%最低跌幅:-5.46% 最高價:61.60最低價:45.20平均價:50.87,灰色底表示週末,漲142天(91.25)元,跌142天(-89)元,平盤25天
7%=3,5%=3,3%=8,2%=26,1%=64,0%=63,-0%=2,-1%=3,-2%=11,-3%=28,-4%=44,-5%=54,
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 | 1507 | 1233634 | 519 | 56739348 | 45.65 | 46.75 | 45.60 | 46.70 | 1.10 | 0% | 46.70 | 1 | 46.75 | 7 | 13.04 |
2012-01-03 | 1507 | 1011733 | 552 | 46793482 | 46.80 | 46.85 | 45.95 | 46.50 | 0.20 | -0.43% | 46.35 | 3 | 46.55 | 3 | 12.99 |
2012-01-04 | 1507 | 1324900 | 470 | 61732666 | 46.50 | 46.90 | 46.50 | 46.60 | 0.10 | 0.22% | 46.60 | 14 | 46.65 | 3 | 13.02 |
2012-01-05 | 1507 | 491565 | 249 | 22827241 | 46.60 | 46.65 | 46.20 | 46.50 | 0.10 | -0.21% | 46.50 | 118 | 46.55 | 2 | 12.99 |
2012-01-06 | 1507 | 969992 | 595 | 45588924 | 46.50 | 47.30 | 46.40 | 47.00 | 0.50 | 1.08% | 46.80 | 15 | 47.05 | 9 | 13.13 |
2012-01-09 | 1507 | 485472 | 296 | 22795277 | 47.20 | 47.25 | 46.50 | 47.20 | 0.20 | 0.43% | 47.05 | 3 | 47.20 | 7 | 13.18 |
2012-01-10 | 1507 | 265207 | 143 | 12601581 | 47.20 | 47.65 | 47.20 | 47.50 | 0.30 | 0.64% | 47.50 | 245 | 47.60 | 12 | 13.27 |
2012-01-11 | 1507 | 387769 | 216 | 18422044 | 47.65 | 47.65 | 47.45 | 47.50 | 0.00 | 0% | 47.50 | 436 | 47.55 | 2 | 13.27 |
2012-01-12 | 1507 | 367433 | 214 | 17519328 | 47.60 | 47.90 | 47.05 | 47.85 | 0.35 | 0.74% | 47.80 | 4 | 47.85 | 13 | 13.37 |
2012-01-13 | 1507 | 291851 | 204 | 13897783 | 48.00 | 48.00 | 46.40 | 46.45 | 1.40 | -2.93% | 46.45 | 2 | 46.50 | 9 | 12.97 |
2012-01-16 | 1507 | 434546 | 246 | 20483712 | 48.10 | 48.10 | 46.80 | 47.25 | 0.80 | 1.72% | 47.25 | 23 | 47.35 | 16 | 13.20 |
2012-01-17 | 1507 | 441369 | 203 | 20788104 | 47.25 | 47.25 | 46.90 | 47.20 | 0.05 | -0.11% | 47.10 | 16 | 47.20 | 10 | 13.18 |
2012-01-18 | 1507 | 756730 | 415 | 36013574 | 47.85 | 48.00 | 47.25 | 47.50 | 0.30 | 0.64% | 47.50 | 124 | 47.55 | 1 | 13.27 |
2012-01-30 | 1507 | 1356540 | 833 | 63744994 | 47.50 | 48.00 | 46.35 | 46.55 | 0.95 | -2% | 46.55 | 9 | 46.90 | 1 | 13.00 |
2012-01-31 | 1507 | 874975 | 449 | 40924476 | 46.60 | 47.15 | 46.40 | 47.10 | 0.55 | 1.18% | 47.00 | 3 | 47.15 | 1 | 13.16 |
2012-02-01 | 1507 | 820751 | 424 | 38207446 | 46.70 | 46.90 | 46.40 | 46.50 | 0.60 | -1.27% | 46.45 | 6 | 46.50 | 43 | 12.99 |
2012-02-02 | 1507 | 1034018 | 520 | 48229587 | 46.60 | 47.00 | 46.50 | 47.00 | 0.50 | 1.08% | 46.90 | 2 | 47.00 | 3 | 13.13 |
2012-02-03 | 1507 | 2699771 | 1279 | 122530174 | 46.50 | 46.55 | 45.00 | 45.70 | 1.30 | -2.77% | 45.65 | 1 | 45.70 | 2 | 12.77 |
2012-02-04 | 1507 | 1756474 | 1118 | 79601254 | 46.30 | 46.30 | 45.00 | 45.55 | 0.15 | -0.33% | 45.50 | 1 | 45.55 | 47 | 12.72 |
2012-02-06 | 1507 | 720206 | 508 | 32628728 | 45.55 | 45.60 | 45.10 | 45.20 | 0.35 | -0.77% | 45.20 | 12 | 45.40 | 13 | 12.63 |
2012-02-07 | 1507 | 1028924 | 564 | 47220563 | 45.20 | 46.10 | 45.20 | 46.00 | 0.80 | 1.77% | 45.95 | 2 | 46.00 | 39 | 12.85 |
2012-02-08 | 1507 | 773949 | 567 | 35384951 | 46.40 | 46.50 | 45.40 | 45.95 | 0.05 | -0.11% | 45.90 | 6 | 45.95 | 5 | 12.84 |
2012-02-09 | 1507 | 1858712 | 934 | 85985034 | 46.00 | 47.00 | 45.75 | 46.00 | 0.05 | 0.11% | 45.95 | 18 | 46.00 | 39 | 12.85 |
2012-02-10 | 1507 | 1375957 | 624 | 63622122 | 46.00 | 46.70 | 46.00 | 46.00 | 0.00 | 0% | 46.00 | 14 | 46.10 | 1 | 12.85 |
2012-02-13 | 1507 | 5051647 | 1592 | 245273279 | 46.10 | 49.20 | 46.10 | 49.20 | 3.20 | 6.96% | 49.20 | 217 | 0.00 | 0 | 13.74 |
2012-02-14 | 1507 | 2800240 | 1633 | 135967428 | 49.50 | 49.60 | 47.25 | 48.85 | 0.35 | -0.71% | 48.85 | 23 | 48.90 | 3 | 13.65 |
2012-02-15 | 1507 | 2519342 | 1008 | 120623988 | 48.50 | 48.75 | 47.55 | 47.75 | 1.10 | -2.25% | 47.70 | 6 | 47.75 | 16 | 13.34 |
2012-02-16 | 1507 | 2013394 | 1095 | 96405693 | 47.90 | 48.40 | 47.60 | 47.60 | 0.15 | -0.31% | 47.60 | 117 | 47.70 | 4 | 13.30 |
2012-02-17 | 1507 | 956587 | 550 | 45517869 | 48.00 | 48.00 | 47.40 | 47.40 | 0.20 | -0.42% | 47.40 | 155 | 47.50 | 213 | 13.24 |
2012-02-20 | 1507 | 966045 | 687 | 45471116 | 47.40 | 47.50 | 46.75 | 47.20 | 0.20 | -0.42% | 47.20 | 12 | 47.25 | 5 | 13.18 |
2012-02-21 | 1507 | 1078843 | 760 | 50364444 | 47.00 | 47.20 | 46.30 | 46.60 | 0.60 | -1.27% | 46.60 | 19 | 46.75 | 1 | 13.02 |
2012-02-22 | 1507 | 1706061 | 956 | 79922695 | 47.00 | 47.50 | 46.55 | 46.70 | 0.10 | 0.21% | 46.70 | 16 | 46.90 | 9 | 13.04 |
2012-02-23 | 1507 | 3670107 | 1972 | 167907992 | 46.70 | 46.75 | 45.20 | 45.20 | 1.50 | -3.21% | 45.20 | 62 | 45.30 | 21 | 12.63 |
2012-02-24 | 1507 | 2955180 | 1278 | 135456229 | 45.05 | 46.10 | 45.00 | 46.00 | 0.80 | 1.77% | 45.90 | 13 | 46.00 | 157 | 12.85 |
2012-02-29 | 1507 | 2202440 | 1147 | 102098745 | 46.35 | 46.45 | 46.10 | 46.45 | 0.45 | 0.98% | 46.40 | 4 | 46.45 | 7 | 12.97 |
2012-03-01 | 1507 | 2481238 | 1125 | 118448120 | 46.60 | 48.20 | 46.50 | 47.80 | 1.35 | 2.91% | 47.80 | 8 | 47.90 | 1 | 13.35 |
2012-03-02 | 1507 | 2644924 | 958 | 126787809 | 48.00 | 48.20 | 47.40 | 48.00 | 0.20 | 0.42% | 48.00 | 87 | 48.05 | 7 | 13.41 |
2012-03-03 | 1507 | 1558142 | 661 | 74836446 | 47.80 | 48.50 | 47.60 | 48.50 | 0.50 | 1.04% | 48.35 | 8 | 48.50 | 76 | 13.55 |
2012-03-05 | 1507 | 1622404 | 720 | 77600533 | 48.40 | 48.50 | 47.30 | 47.75 | 0.75 | -1.55% | 47.70 | 29 | 47.75 | 1 | 13.34 |
2012-03-06 | 1507 | 1220630 | 669 | 58364739 | 47.70 | 48.40 | 47.20 | 48.00 | 0.25 | 0.52% | 48.00 | 45 | 48.10 | 8 | 13.41 |
2012-03-07 | 1507 | 847479 | 461 | 40778896 | 47.60 | 48.85 | 47.30 | 48.40 | 0.40 | 0.83% | 48.40 | 3 | 48.45 | 4 | 13.52 |
2012-03-08 | 1507 | 935364 | 437 | 45544771 | 48.60 | 49.10 | 48.15 | 48.40 | 0.00 | 0% | 48.40 | 147 | 48.45 | 5 | 13.52 |
2012-03-09 | 1507 | 1299974 | 564 | 63286525 | 48.40 | 49.00 | 47.80 | 49.00 | 0.60 | 1.24% | 48.95 | 8 | 49.00 | 52 | 13.69 |
2012-03-12 | 1507 | 837033 | 534 | 40788886 | 49.20 | 49.20 | 48.00 | 48.50 | 0.50 | -1.02% | 48.50 | 334 | 48.70 | 1 | 13.55 |
2012-03-13 | 1507 | 611518 | 415 | 29755466 | 48.85 | 49.20 | 48.30 | 48.70 | 0.20 | 0.41% | 48.65 | 2 | 48.70 | 26 | 13.60 |
2012-03-14 | 1507 | 541996 | 388 | 26514792 | 49.00 | 49.20 | 48.60 | 48.85 | 0.15 | 0.31% | 48.75 | 2 | 48.85 | 2 | 13.65 |
2012-03-15 | 1507 | 829746 | 423 | 40628532 | 48.85 | 49.05 | 48.80 | 48.90 | 0.05 | 0.1% | 48.85 | 1 | 49.00 | 25 | 13.66 |
2012-03-16 | 1507 | 338898 | 148 | 16478768 | 49.00 | 49.00 | 48.15 | 48.60 | 0.30 | -0.61% | 48.60 | 212 | 48.65 | 2 | 13.58 |
2012-03-19 | 1507 | 539626 | 296 | 26182451 | 49.00 | 49.00 | 48.25 | 48.50 | 0.10 | -0.21% | 48.45 | 20 | 48.65 | 1 | 13.55 |
2012-03-20 | 1507 | 827991 | 373 | 39674766 | 48.05 | 48.50 | 47.65 | 47.85 | 0.65 | -1.34% | 47.85 | 83 | 48.00 | 1 | 13.37 |
2012-03-21 | 1507 | 274972 | 177 | 13189611 | 47.85 | 48.05 | 47.85 | 47.90 | 0.05 | 0.1% | 47.90 | 261 | 48.00 | 23 | 13.38 |
2012-03-22 | 1507 | 266301 | 124 | 12841248 | 47.90 | 48.45 | 47.90 | 48.15 | 0.25 | 0.52% | 48.15 | 6 | 48.25 | 18 | 13.45 |
2012-03-23 | 1507 | 194532 | 147 | 9403364 | 47.55 | 48.50 | 47.55 | 48.45 | 0.30 | 0.62% | 48.35 | 1 | 48.45 | 3 | 13.53 |
2012-03-26 | 1507 | 387771 | 290 | 18640147 | 48.45 | 48.45 | 48.00 | 48.15 | 0.30 | -0.62% | 48.05 | 4 | 48.15 | 26 | 13.45 |
2012-03-27 | 1507 | 1006154 | 472 | 47858523 | 48.15 | 48.15 | 47.20 | 47.30 | 0.85 | -1.77% | 47.25 | 3 | 47.30 | 20 | 13.21 |
2012-03-28 | 1507 | 715645 | 277 | 34234982 | 47.25 | 48.15 | 47.25 | 47.80 | 0.50 | 1.06% | 47.80 | 44 | 47.85 | 2 | 13.35 |
2012-03-29 | 1507 | 485955 | 348 | 22884804 | 47.50 | 47.80 | 46.65 | 47.80 | 0.00 | 0% | 47.75 | 24 | 47.80 | 1 | 13.31 |
2012-03-30 | 1507 | 866749 | 299 | 41094753 | 47.50 | 48.00 | 46.00 | 47.25 | 0.55 | -1.15% | 47.25 | 35 | 47.35 | 5 | 13.16 |
2012-04-02 | 1507 | 762475 | 456 | 35468534 | 47.25 | 47.25 | 46.10 | 46.10 | 1.15 | -2.43% | 46.10 | 23 | 46.30 | 2 | 12.84 |
2012-04-03 | 1507 | 865125 | 452 | 40098660 | 46.10 | 46.85 | 46.10 | 46.50 | 0.40 | 0.87% | 46.50 | 62 | 46.55 | 1 | 12.95 |
2012-04-05 | 1507 | 875911 | 390 | 39656631 | 46.00 | 46.50 | 44.75 | 46.50 | 0.00 | 0% | 46.00 | 57 | 46.50 | 16 | 12.95 |
2012-04-06 | 1507 | 239007 | 143 | 11103473 | 46.50 | 46.80 | 46.05 | 46.70 | 0.20 | 0.43% | 46.50 | 2 | 46.70 | 11 | 13.01 |
2012-04-09 | 1507 | 313407 | 199 | 14549238 | 45.45 | 46.70 | 45.25 | 46.60 | 0.10 | -0.21% | 46.10 | 7 | 46.60 | 1 | 12.98 |
2012-04-10 | 1507 | 445522 | 327 | 20735339 | 46.60 | 46.80 | 46.40 | 46.50 | 0.10 | -0.21% | 46.50 | 41 | 46.65 | 1 | 12.95 |
2012-04-11 | 1507 | 486100 | 363 | 22694577 | 46.50 | 47.25 | 46.00 | 47.25 | 0.75 | 1.61% | 47.20 | 4 | 47.25 | 10 | 13.16 |
2012-04-12 | 1507 | 575084 | 403 | 27206418 | 47.85 | 47.85 | 47.00 | 47.40 | 0.15 | 0.32% | 47.40 | 2 | 47.45 | 2 | 13.20 |
2012-04-13 | 1507 | 513538 | 430 | 24382475 | 47.40 | 47.90 | 47.00 | 47.80 | 0.40 | 0.84% | 47.55 | 1 | 47.80 | 30 | 13.31 |
2012-04-16 | 1507 | 1380648 | 854 | 66645479 | 47.65 | 48.85 | 47.00 | 48.40 | 0.60 | 1.26% | 48.40 | 3 | 48.45 | 1 | 13.48 |
2012-04-17 | 1507 | 1716146 | 817 | 82155782 | 48.40 | 48.45 | 47.25 | 47.40 | 1.00 | -2.07% | 47.40 | 18 | 47.60 | 2 | 13.20 |
2012-04-18 | 1507 | 986720 | 615 | 47290629 | 48.50 | 48.50 | 47.45 | 48.00 | 0.60 | 1.27% | 48.00 | 9 | 48.10 | 1 | 13.37 |
2012-04-19 | 1507 | 954145 | 499 | 45405450 | 47.90 | 48.05 | 47.20 | 47.85 | 0.15 | -0.31% | 47.85 | 4 | 47.90 | 1 | 13.33 |
2012-04-20 | 1507 | 243536 | 203 | 11618459 | 47.85 | 48.00 | 47.35 | 47.90 | 0.05 | 0.1% | 47.65 | 8 | 47.90 | 6 | 13.34 |
2012-04-23 | 1507 | 220394 | 191 | 10541471 | 48.00 | 48.00 | 47.50 | 47.90 | 0.00 | 0% | 47.85 | 6 | 47.90 | 10 | 13.34 |
2012-04-24 | 1507 | 691618 | 291 | 33003698 | 47.90 | 48.00 | 47.35 | 47.50 | 0.40 | -0.84% | 47.30 | 8 | 47.50 | 86 | 13.23 |
2012-04-25 | 1507 | 286088 | 168 | 13680878 | 47.75 | 48.00 | 47.50 | 47.70 | 0.20 | 0.42% | 47.70 | 129 | 47.80 | 11 | 13.29 |
2012-04-26 | 1507 | 1100222 | 552 | 53650876 | 48.00 | 49.10 | 48.00 | 48.80 | 1.10 | 2.31% | 48.75 | 2 | 48.80 | 3 | 13.59 |
2012-04-27 | 1507 | 1283006 | 679 | 63198589 | 48.80 | 49.75 | 48.60 | 48.60 | 0.20 | -0.41% | 48.60 | 11 | 48.70 | 3 | 13.54 |
2012-04-30 | 1507 | 1033731 | 484 | 49524246 | 48.00 | 48.40 | 47.65 | 48.40 | 0.20 | -0.41% | 48.35 | 1 | 48.40 | 9 | 13.48 |
2012-05-02 | 1507 | 944424 | 423 | 46182043 | 48.40 | 49.50 | 47.80 | 49.30 | 0.90 | 1.86% | 49.25 | 6 | 49.30 | 3 | 14.33 |
2012-05-03 | 1507 | 177345 | 97 | 8665180 | 49.00 | 49.00 | 48.60 | 48.80 | 0.50 | -1.01% | 48.75 | 6 | 48.90 | 2 | 14.19 |
2012-05-04 | 1507 | 475600 | 252 | 22934300 | 48.50 | 48.55 | 47.90 | 48.00 | 0.80 | -1.64% | 48.00 | 7 | 48.15 | 14 | 13.95 |
2012-05-07 | 1507 | 540205 | 226 | 25785484 | 47.50 | 48.00 | 47.30 | 47.60 | 0.40 | -0.83% | 47.35 | 7 | 47.65 | 2 | 13.84 |
2012-05-08 | 1507 | 793309 | 384 | 38150682 | 48.00 | 48.80 | 47.60 | 48.20 | 0.60 | 1.26% | 48.10 | 17 | 48.20 | 27 | 14.01 |
2012-05-09 | 1507 | 327547 | 90 | 15741381 | 48.00 | 48.30 | 47.80 | 48.05 | 0.15 | -0.31% | 48.05 | 5 | 48.10 | 1 | 13.97 |
2012-05-10 | 1507 | 347423 | 124 | 16671420 | 48.00 | 48.05 | 47.80 | 47.95 | 0.10 | -0.21% | 47.95 | 14 | 48.00 | 2 | 13.94 |
2012-05-11 | 1507 | 230352 | 120 | 10980865 | 47.80 | 48.00 | 47.50 | 47.60 | 0.35 | -0.73% | 47.60 | 5 | 47.75 | 1 | 13.84 |
2012-05-14 | 1507 | 104483 | 79 | 4951643 | 47.70 | 47.70 | 47.30 | 47.40 | 0.20 | -0.42% | 47.30 | 15 | 47.40 | 8 | 13.78 |
2012-05-15 | 1507 | 485423 | 262 | 22859347 | 47.05 | 47.60 | 46.80 | 47.60 | 0.20 | 0.42% | 47.60 | 1 | 47.70 | 10 | 13.84 |
2012-05-16 | 1507 | 486484 | 317 | 22963748 | 47.20 | 47.40 | 46.95 | 47.00 | 0.60 | -1.26% | 46.85 | 2 | 47.00 | 1 | 13.66 |
2012-05-17 | 1507 | 433016 | 249 | 20420703 | 47.00 | 47.85 | 46.95 | 47.20 | 0.20 | 0.43% | 47.15 | 25 | 47.60 | 15 | 13.72 |
2012-05-18 | 1507 | 422501 | 194 | 19710891 | 47.00 | 47.00 | 46.50 | 46.60 | 0.60 | -1.27% | 46.60 | 34 | 46.85 | 2 | 13.55 |
2012-05-21 | 1507 | 391356 | 230 | 18653225 | 46.60 | 48.20 | 46.60 | 47.70 | 1.10 | 2.36% | 47.70 | 1 | 47.80 | 1 | 13.87 |
2012-05-22 | 1507 | 711081 | 324 | 34340226 | 47.70 | 48.55 | 47.70 | 48.25 | 0.55 | 1.15% | 48.25 | 10 | 48.45 | 5 | 14.03 |
2012-05-23 | 1507 | 179801 | 130 | 8532385 | 47.80 | 47.80 | 47.20 | 47.60 | 0.65 | -1.35% | 47.30 | 4 | 47.60 | 12 | 13.84 |
2012-05-24 | 1507 | 215498 | 133 | 10315101 | 47.60 | 48.05 | 47.35 | 47.60 | 0.00 | 0% | 47.60 | 9 | 47.70 | 2 | 13.84 |
2012-05-25 | 1507 | 183180 | 127 | 8663163 | 47.60 | 47.60 | 47.00 | 47.30 | 0.30 | -0.63% | 47.05 | 11 | 47.30 | 19 | 13.75 |
2012-05-28 | 1507 | 56662 | 44 | 2697855 | 47.50 | 47.75 | 47.30 | 47.75 | 0.45 | 0.95% | 47.50 | 89 | 47.75 | 4 | 13.88 |
2012-05-29 | 1507 | 254005 | 157 | 12148390 | 47.75 | 48.05 | 47.60 | 47.80 | 0.05 | 0.1% | 47.80 | 3 | 47.90 | 12 | 13.90 |
2012-05-30 | 1507 | 331001 | 204 | 15712749 | 47.80 | 47.80 | 47.20 | 47.65 | 0.15 | -0.31% | 47.40 | 4 | 47.65 | 9 | 13.85 |
2012-05-31 | 1507 | 315000 | 197 | 15013750 | 47.25 | 48.00 | 47.05 | 47.80 | 0.15 | 0.31% | 47.70 | 1 | 47.80 | 4 | 13.90 |
2012-06-01 | 1507 | 257023 | 115 | 12263932 | 47.40 | 47.95 | 47.40 | 47.50 | 0.30 | -0.63% | 47.50 | 34 | 47.85 | 2 | 13.81 |
2012-06-04 | 1507 | 324404 | 155 | 15176794 | 46.80 | 47.20 | 46.50 | 47.20 | 0.30 | -0.63% | 46.80 | 1 | 47.20 | 13 | 13.72 |
2012-06-05 | 1507 | 253124 | 114 | 11915052 | 47.20 | 47.40 | 46.90 | 47.20 | 0.00 | 0% | 47.00 | 146 | 47.20 | 22 | 13.72 |
2012-06-06 | 1507 | 152090 | 69 | 7162429 | 47.20 | 47.30 | 46.95 | 47.20 | 0.00 | 0% | 47.05 | 2 | 47.20 | 3 | 13.72 |
2012-06-07 | 1507 | 379843 | 173 | 18027317 | 47.50 | 47.55 | 47.30 | 47.30 | 0.10 | 0.21% | 47.30 | 16 | 47.45 | 1 | 13.75 |
2012-06-08 | 1507 | 236960 | 166 | 11093224 | 47.10 | 47.40 | 46.30 | 47.00 | 0.30 | -0.63% | 46.75 | 100 | 47.00 | 1 | 13.66 |
2012-06-11 | 1507 | 201841 | 137 | 9522748 | 47.30 | 47.30 | 47.00 | 47.15 | 0.15 | 0.32% | 47.10 | 4 | 47.15 | 1 | 13.71 |
2012-06-12 | 1507 | 168000 | 159 | 7918100 | 47.40 | 47.40 | 46.75 | 47.20 | 0.05 | 0.11% | 47.00 | 4 | 47.20 | 56 | 13.72 |
2012-06-13 | 1507 | 319197 | 271 | 15118664 | 47.50 | 47.50 | 47.00 | 47.30 | 0.10 | 0.21% | 47.30 | 2 | 47.40 | 16 | 13.75 |
2012-06-14 | 1507 | 326509 | 289 | 15354191 | 47.30 | 47.30 | 46.75 | 46.75 | 0.55 | -1.16% | 46.75 | 96 | 47.05 | 1 | 13.59 |
2012-06-15 | 1507 | 1145488 | 572 | 55373100 | 47.30 | 50.00 | 46.75 | 50.00 | 3.25 | 6.95% | 50.00 | 1562 | 0.00 | 0 | 14.53 |
2012-06-18 | 1507 | 848050 | 509 | 41365513 | 49.25 | 49.25 | 48.40 | 48.50 | 1.50 | -3% | 48.45 | 2 | 48.50 | 9 | 14.10 |
2012-06-19 | 1507 | 740526 | 569 | 35140330 | 48.50 | 48.50 | 46.95 | 47.45 | 1.05 | -2.16% | 47.45 | 7 | 47.50 | 1 | 13.79 |
2012-06-20 | 1507 | 585272 | 363 | 27731052 | 47.15 | 47.60 | 47.15 | 47.55 | 0.10 | 0.21% | 47.55 | 24 | 47.60 | 25 | 13.82 |
2012-06-21 | 1507 | 455400 | 325 | 21594993 | 47.25 | 47.55 | 47.25 | 47.50 | 0.05 | -0.11% | 47.35 | 5 | 47.50 | 58 | 13.81 |
2012-06-22 | 1507 | 552355 | 369 | 26050769 | 47.00 | 47.25 | 46.90 | 47.25 | 0.25 | -0.53% | 47.20 | 218 | 47.25 | 13 | 13.74 |
2012-06-25 | 1507 | 401206 | 255 | 18996700 | 47.05 | 47.60 | 47.05 | 47.55 | 0.30 | 0.63% | 47.50 | 1 | 47.55 | 14 | 13.82 |
2012-06-26 | 1507 | 568664 | 293 | 26939914 | 47.25 | 47.70 | 46.90 | 47.70 | 0.15 | 0.32% | 47.60 | 15 | 47.80 | 37 | 13.87 |
2012-06-27 | 1507 | 543078 | 400 | 26180744 | 47.60 | 48.60 | 47.20 | 48.25 | 0.55 | 1.15% | 48.25 | 11 | 48.45 | 2 | 14.03 |
2012-06-28 | 1507 | 893286 | 584 | 43465818 | 48.25 | 49.00 | 48.10 | 48.60 | 0.35 | 0.73% | 48.55 | 1 | 48.60 | 1 | 14.13 |
2012-06-29 | 1507 | 1391488 | 687 | 68291839 | 48.80 | 50.00 | 48.25 | 50.00 | 1.40 | 2.88% | 49.50 | 1 | 50.00 | 45 | 14.53 |
2012-07-02 | 1507 | 1135134 | 474 | 56264157 | 49.80 | 49.80 | 49.15 | 49.60 | 0.40 | -0.8% | 49.60 | 12 | 49.65 | 8 | 14.42 |
2012-07-03 | 1507 | 834511 | 305 | 39682696 | 47.40 | 47.80 | 47.40 | 47.70 | 0.00 | -3.83% | 47.60 | 2 | 47.70 | 24 | 13.87 |
2012-07-04 | 1507 | 481280 | 346 | 22972228 | 47.70 | 48.15 | 47.55 | 48.05 | 0.35 | 0.73% | 47.80 | 245 | 48.10 | 24 | 13.97 |
2012-07-05 | 1507 | 559980 | 236 | 27112228 | 48.60 | 48.75 | 48.20 | 48.65 | 0.60 | 1.25% | 48.45 | 3 | 48.70 | 35 | 14.14 |
2012-07-06 | 1507 | 269753 | 223 | 12951801 | 48.10 | 48.65 | 47.80 | 48.00 | 0.65 | -1.34% | 47.90 | 10 | 48.00 | 111 | 13.95 |
2012-07-09 | 1507 | 71013 | 43 | 3402865 | 48.00 | 48.05 | 47.80 | 47.90 | 0.10 | -0.21% | 47.90 | 21 | 47.95 | 2 | 13.92 |
2012-07-10 | 1507 | 159340 | 92 | 7596220 | 47.35 | 47.80 | 47.35 | 47.80 | 0.10 | -0.21% | 47.80 | 1 | 47.90 | 4 | 13.90 |
2012-07-11 | 1507 | 372373 | 232 | 17673232 | 47.60 | 48.00 | 47.30 | 47.40 | 0.40 | -0.84% | 47.40 | 10 | 47.45 | 1 | 13.78 |
2012-07-12 | 1507 | 176964 | 114 | 8346714 | 47.75 | 47.75 | 47.00 | 47.15 | 0.25 | -0.53% | 47.15 | 4 | 47.20 | 5 | 13.71 |
2012-07-13 | 1507 | 135369 | 116 | 6380181 | 47.00 | 47.40 | 47.00 | 47.10 | 0.05 | -0.11% | 47.10 | 2 | 47.35 | 4 | 13.69 |
2012-07-16 | 1507 | 131320 | 88 | 6159592 | 47.20 | 47.35 | 46.70 | 47.00 | 0.10 | -0.21% | 46.85 | 1 | 47.00 | 48 | 13.66 |
2012-07-17 | 1507 | 200056 | 110 | 9413524 | 47.00 | 47.30 | 46.90 | 47.15 | 0.15 | 0.32% | 47.15 | 2 | 47.30 | 3 | 13.71 |
2012-07-18 | 1507 | 209131 | 115 | 9867862 | 47.35 | 47.35 | 47.10 | 47.30 | 0.15 | 0.32% | 47.20 | 2 | 47.30 | 15 | 13.75 |
2012-07-19 | 1507 | 208371 | 156 | 9852045 | 47.35 | 47.35 | 47.20 | 47.30 | 0.00 | 0% | 47.25 | 1 | 47.30 | 48 | 13.75 |
2012-07-20 | 1507 | 286356 | 192 | 13638944 | 47.10 | 48.00 | 47.10 | 48.00 | 0.70 | 1.48% | 47.80 | 1 | 48.00 | 14 | 13.95 |
2012-07-23 | 1507 | 144448 | 145 | 6868904 | 47.40 | 47.80 | 47.35 | 47.55 | 0.45 | -0.94% | 47.55 | 20 | 47.75 | 6 | 13.82 |
2012-07-24 | 1507 | 179000 | 156 | 8512500 | 47.55 | 47.80 | 47.45 | 47.45 | 0.10 | -0.21% | 47.45 | 1 | 47.55 | 5 | 13.79 |
2012-07-25 | 1507 | 145546 | 129 | 6934557 | 47.30 | 47.85 | 47.30 | 47.70 | 0.25 | 0.53% | 47.50 | 1 | 47.70 | 4 | 13.87 |
2012-07-26 | 1507 | 659486 | 400 | 31998172 | 47.70 | 49.00 | 47.50 | 48.65 | 0.95 | 1.99% | 48.65 | 1 | 48.80 | 3 | 14.14 |
2012-07-27 | 1507 | 510815 | 345 | 25135973 | 48.75 | 49.60 | 48.75 | 49.20 | 0.55 | 1.13% | 49.00 | 7 | 49.20 | 5 | 14.30 |
2012-07-30 | 1507 | 920992 | 463 | 45661651 | 49.20 | 49.80 | 49.05 | 49.70 | 0.50 | 1.02% | 49.55 | 2 | 49.70 | 7 | 14.45 |
2012-07-31 | 1507 | 284880 | 199 | 13918486 | 49.90 | 49.90 | 48.35 | 49.00 | 0.70 | -1.41% | 48.85 | 2 | 49.00 | 44 | 14.24 |
2012-08-01 | 1507 | 307813 | 241 | 15158697 | 49.00 | 49.70 | 48.85 | 49.30 | 0.30 | 0.61% | 49.15 | 5 | 49.30 | 53 | 14.33 |
2012-08-03 | 1507 | 90860 | 81 | 4446866 | 48.65 | 49.15 | 48.65 | 49.10 | 0.20 | -0.41% | 49.00 | 3 | 49.15 | 1 | 14.27 |
2012-08-06 | 1507 | 772130 | 582 | 37566619 | 49.10 | 49.20 | 48.00 | 48.25 | 0.85 | -1.73% | 48.25 | 3 | 48.80 | 2 | 14.03 |
2012-08-07 | 1507 | 335380 | 258 | 16426862 | 48.25 | 49.15 | 48.25 | 49.15 | 0.90 | 1.87% | 49.00 | 28 | 49.15 | 5 | 14.29 |
2012-08-08 | 1507 | 969848 | 410 | 48341509 | 49.30 | 50.10 | 49.30 | 49.90 | 0.75 | 1.53% | 49.90 | 49 | 49.95 | 1 | 14.51 |
2012-08-09 | 1507 | 1507181 | 643 | 77361062 | 50.00 | 52.20 | 50.00 | 51.50 | 1.60 | 3.21% | 51.50 | 16 | 51.60 | 7 | 14.97 |
2012-08-10 | 1507 | 1051513 | 543 | 54009361 | 52.00 | 52.00 | 50.50 | 51.50 | 0.00 | 0% | 51.40 | 4 | 51.50 | 591 | 14.97 |
2012-08-13 | 1507 | 1764945 | 658 | 90051795 | 51.60 | 52.00 | 50.20 | 51.40 | 0.10 | -0.19% | 51.30 | 10 | 51.40 | 5 | 14.94 |
2012-08-14 | 1507 | 827515 | 439 | 42333109 | 51.40 | 51.50 | 50.70 | 51.00 | 0.40 | -0.78% | 51.00 | 16 | 51.30 | 2 | 14.83 |
2012-08-15 | 1507 | 1107996 | 619 | 57296291 | 50.90 | 52.10 | 50.80 | 51.60 | 0.60 | 1.18% | 51.60 | 3 | 51.70 | 8 | 15.00 |
2012-08-16 | 1507 | 2186856 | 808 | 114265451 | 51.70 | 52.80 | 51.60 | 52.70 | 1.10 | 2.13% | 52.60 | 458 | 52.70 | 6 | 15.32 |
2012-08-17 | 1507 | 1272591 | 699 | 68703858 | 53.50 | 55.40 | 52.80 | 53.20 | 0.50 | 0.95% | 53.20 | 97 | 53.30 | 3 | 15.47 |
2012-08-20 | 1507 | 2269312 | 945 | 116715365 | 53.20 | 53.20 | 50.20 | 51.50 | 1.70 | -3.2% | 51.50 | 100 | 51.70 | 1 | 14.97 |
2012-08-21 | 1507 | 1508150 | 763 | 79601414 | 51.40 | 53.30 | 51.40 | 53.00 | 1.50 | 2.91% | 53.00 | 15 | 53.20 | 24 | 15.41 |
2012-08-22 | 1507 | 580280 | 342 | 31006848 | 52.80 | 53.90 | 52.50 | 53.70 | 0.70 | 1.32% | 53.30 | 4 | 53.70 | 1 | 15.61 |
2012-08-23 | 1507 | 1189706 | 351 | 64224404 | 53.50 | 54.40 | 53.00 | 53.00 | 0.70 | -1.3% | 53.00 | 5 | 53.30 | 10 | 15.41 |
2012-08-24 | 1507 | 552665 | 329 | 29393543 | 52.80 | 53.70 | 52.80 | 53.00 | 0.00 | 0% | 53.00 | 250 | 53.30 | 1 | 15.41 |
2012-08-27 | 1507 | 138479 | 75 | 7353843 | 53.20 | 53.30 | 53.00 | 53.00 | 0.00 | 0% | 53.00 | 623 | 53.30 | 8 | 15.41 |
2012-08-28 | 1507 | 1119049 | 509 | 60200614 | 53.50 | 55.00 | 53.30 | 53.80 | 0.80 | 1.51% | 53.70 | 3 | 53.80 | 15 | 15.87 |
2012-08-29 | 1507 | 601584 | 228 | 32200668 | 53.60 | 53.80 | 53.30 | 53.50 | 0.30 | -0.56% | 53.50 | 14 | 53.60 | 4 | 15.78 |
2012-08-30 | 1507 | 772650 | 333 | 41365419 | 53.50 | 54.00 | 53.20 | 53.20 | 0.30 | -0.56% | 53.20 | 5 | 53.40 | 7 | 15.69 |
2012-08-31 | 1507 | 438866 | 233 | 23422070 | 53.20 | 53.60 | 52.80 | 53.50 | 0.30 | 0.56% | 53.50 | 87 | 53.60 | 1 | 15.78 |
2012-09-03 | 1507 | 142889 | 119 | 7753446 | 55.00 | 55.00 | 53.40 | 54.00 | 0.50 | 0.93% | 54.00 | 170 | 54.30 | 2 | 15.93 |
2012-09-04 | 1507 | 413499 | 250 | 22612493 | 54.50 | 55.00 | 54.40 | 55.00 | 1.00 | 1.85% | 54.70 | 1 | 55.00 | 193 | 16.22 |
2012-09-05 | 1507 | 126323 | 80 | 6903501 | 54.70 | 54.90 | 54.20 | 54.80 | 0.20 | -0.36% | 54.70 | 101 | 54.80 | 5 | 16.17 |
2012-09-06 | 1507 | 284894 | 147 | 15572732 | 54.70 | 55.00 | 54.00 | 54.70 | 0.10 | -0.18% | 54.70 | 13 | 54.90 | 4 | 16.14 |
2012-09-07 | 1507 | 539185 | 337 | 29426615 | 55.00 | 55.00 | 53.50 | 55.00 | 0.30 | 0.55% | 54.70 | 19 | 55.00 | 43 | 16.22 |
2012-09-10 | 1507 | 449505 | 228 | 24715375 | 55.00 | 55.30 | 54.40 | 55.30 | 0.30 | 0.55% | 55.10 | 19 | 55.30 | 27 | 16.31 |
2012-09-11 | 1507 | 554149 | 255 | 30319619 | 55.30 | 55.30 | 54.00 | 54.80 | 0.50 | -0.9% | 54.80 | 2 | 55.00 | 126 | 16.17 |
2012-09-12 | 1507 | 903545 | 502 | 49501972 | 54.80 | 55.20 | 54.00 | 54.30 | 0.50 | -0.91% | 54.20 | 4 | 54.30 | 7 | 16.02 |
2012-09-13 | 1507 | 487525 | 250 | 26729512 | 54.30 | 55.00 | 54.20 | 54.90 | 0.60 | 1.1% | 54.60 | 18 | 54.90 | 1 | 16.19 |
2012-09-14 | 1507 | 671164 | 248 | 36925464 | 55.10 | 55.20 | 54.90 | 55.00 | 0.10 | 0.18% | 55.00 | 284 | 55.10 | 15 | 16.22 |
2012-09-17 | 1507 | 944338 | 517 | 50639582 | 55.00 | 55.00 | 53.00 | 53.80 | 1.20 | -2.18% | 53.80 | 1 | 54.00 | 95 | 15.87 |
2012-09-18 | 1507 | 1069042 | 624 | 58223613 | 53.00 | 55.50 | 52.90 | 55.50 | 1.70 | 3.16% | 55.00 | 383 | 55.50 | 4 | 16.37 |
2012-09-19 | 1507 | 459885 | 286 | 25533639 | 55.90 | 55.90 | 55.00 | 55.60 | 0.10 | 0.18% | 55.50 | 35 | 55.60 | 12 | 16.40 |
2012-09-20 | 1507 | 465035 | 309 | 26060375 | 55.60 | 57.00 | 55.00 | 56.80 | 1.20 | 2.16% | 56.50 | 5 | 56.80 | 24 | 16.76 |
2012-09-21 | 1507 | 868735 | 657 | 49199371 | 56.40 | 57.50 | 55.90 | 57.00 | 0.20 | 0.35% | 57.00 | 30 | 57.20 | 2 | 16.81 |
2012-09-24 | 1507 | 1759176 | 1136 | 103864579 | 56.70 | 60.50 | 56.70 | 59.90 | 2.90 | 5.09% | 59.80 | 11 | 60.00 | 20 | 17.67 |
2012-09-25 | 1507 | 573667 | 298 | 34082343 | 59.90 | 59.90 | 58.70 | 59.90 | 0.00 | 0% | 59.80 | 4 | 59.90 | 15 | 17.67 |
2012-09-26 | 1507 | 560277 | 239 | 33298469 | 59.60 | 59.70 | 59.00 | 59.50 | 0.40 | -0.67% | 59.50 | 97 | 59.60 | 14 | 17.55 |
2012-09-27 | 1507 | 553175 | 289 | 33216060 | 59.50 | 60.80 | 59.40 | 60.10 | 0.60 | 1.01% | 60.10 | 20 | 60.30 | 2 | 17.73 |
2012-09-28 | 1507 | 629983 | 320 | 37532571 | 60.00 | 60.50 | 58.90 | 60.50 | 0.40 | 0.67% | 59.80 | 1 | 60.50 | 14 | 17.85 |
2012-10-01 | 1507 | 1289566 | 907 | 79425389 | 60.40 | 62.70 | 60.10 | 61.60 | 1.10 | 1.82% | 61.50 | 1 | 61.60 | 7 | 18.17 |
2012-10-02 | 1507 | 565911 | 444 | 33902935 | 61.30 | 61.60 | 59.00 | 59.10 | 2.50 | -4.06% | 59.10 | 24 | 59.50 | 8 | 17.43 |
2012-10-03 | 1507 | 893266 | 544 | 53564730 | 59.30 | 60.30 | 59.30 | 60.20 | 1.10 | 1.86% | 60.10 | 1 | 60.20 | 7 | 17.76 |
2012-10-04 | 1507 | 551777 | 380 | 32366553 | 58.60 | 59.30 | 57.90 | 58.90 | 1.30 | -2.16% | 58.80 | 8 | 59.00 | 14 | 17.37 |
2012-10-05 | 1507 | 558871 | 323 | 33475788 | 59.00 | 60.30 | 59.00 | 60.00 | 1.10 | 1.87% | 59.70 | 20 | 60.00 | 136 | 17.70 |
2012-10-08 | 1507 | 196500 | 157 | 11619399 | 59.80 | 60.00 | 58.20 | 58.80 | 1.20 | -2% | 58.50 | 4 | 58.80 | 1 | 17.35 |
2012-10-09 | 1507 | 317621 | 239 | 18456467 | 58.80 | 58.90 | 57.60 | 57.60 | 1.20 | -2.04% | 57.60 | 22 | 57.80 | 2 | 16.99 |
2012-10-11 | 1507 | 347536 | 262 | 19615516 | 56.80 | 57.20 | 55.80 | 56.30 | 1.30 | -2.26% | 56.10 | 15 | 56.30 | 1 | 16.61 |
2012-10-12 | 1507 | 966765 | 600 | 55936440 | 56.90 | 58.10 | 56.20 | 58.00 | 1.70 | 3.02% | 58.00 | 119 | 58.20 | 21 | 17.11 |
2012-10-15 | 1507 | 89765 | 80 | 5171931 | 58.00 | 58.00 | 57.30 | 57.60 | 0.40 | -0.69% | 57.60 | 10 | 57.70 | 8 | 16.99 |
2012-10-16 | 1507 | 146261 | 97 | 8501533 | 58.40 | 58.80 | 57.80 | 58.00 | 0.40 | 0.69% | 58.00 | 450 | 58.10 | 12 | 17.11 |
2012-10-17 | 1507 | 885495 | 508 | 52117156 | 58.00 | 59.20 | 57.70 | 59.00 | 1.00 | 1.72% | 58.70 | 23 | 59.10 | 34 | 17.40 |
2012-10-18 | 1507 | 959426 | 369 | 56504834 | 59.50 | 59.60 | 57.90 | 57.90 | 1.10 | -1.86% | 57.90 | 1 | 58.00 | 2 | 17.08 |
2012-10-19 | 1507 | 719286 | 273 | 41970773 | 58.80 | 58.80 | 57.80 | 57.80 | 0.10 | -0.17% | 57.80 | 1 | 58.20 | 1 | 17.05 |
2012-10-22 | 1507 | 126806 | 107 | 7283848 | 57.40 | 58.00 | 57.20 | 57.80 | 0.00 | 0% | 57.60 | 7 | 57.80 | 15 | 17.05 |
2012-10-23 | 1507 | 282267 | 172 | 16290451 | 58.30 | 58.30 | 57.10 | 57.70 | 0.10 | -0.17% | 57.70 | 1 | 57.80 | 1 | 17.02 |
2012-10-24 | 1507 | 167488 | 150 | 9638161 | 57.70 | 57.70 | 57.20 | 57.50 | 0.20 | -0.35% | 57.40 | 7 | 57.50 | 105 | 16.96 |
2012-10-25 | 1507 | 79200 | 72 | 4521700 | 57.30 | 57.60 | 56.80 | 57.00 | 0.50 | -0.87% | 57.00 | 4 | 57.20 | 11 | 16.81 |
2012-10-26 | 1507 | 244784 | 159 | 13978706 | 57.00 | 57.60 | 56.70 | 57.20 | 0.20 | 0.35% | 56.90 | 2 | 57.20 | 3 | 16.87 |
2012-10-29 | 1507 | 623916 | 367 | 33977877 | 57.00 | 57.80 | 53.20 | 54.10 | 3.10 | -5.42% | 54.10 | 5 | 54.30 | 1 | 15.96 |
2012-10-30 | 1507 | 1525044 | 724 | 85654997 | 54.70 | 57.50 | 54.70 | 57.00 | 2.90 | 5.36% | 56.90 | 30 | 57.00 | 9 | 16.81 |
2012-10-31 | 1507 | 1258151 | 671 | 73312642 | 56.60 | 58.80 | 56.30 | 58.20 | 1.20 | 2.11% | 58.10 | 21 | 58.20 | 15 | 16.17 |
2012-11-01 | 1507 | 446569 | 360 | 25812371 | 58.20 | 58.20 | 57.00 | 57.90 | 0.30 | -0.52% | 57.70 | 7 | 57.90 | 22 | 16.08 |
2012-11-02 | 1507 | 456430 | 331 | 26678311 | 58.50 | 58.60 | 58.00 | 58.60 | 0.70 | 1.21% | 58.20 | 6 | 58.60 | 7 | 16.28 |
2012-11-05 | 1507 | 783008 | 330 | 45832266 | 58.90 | 58.90 | 57.80 | 58.80 | 0.20 | 0.34% | 58.70 | 72 | 58.80 | 4 | 16.33 |
2012-11-06 | 1507 | 194752 | 157 | 11399065 | 59.20 | 59.20 | 58.00 | 58.80 | 0.00 | 0% | 58.50 | 12 | 58.80 | 4 | 16.33 |
2012-11-07 | 1507 | 505606 | 418 | 30016910 | 58.80 | 60.30 | 58.80 | 58.90 | 0.10 | 0.17% | 58.90 | 7 | 59.20 | 2 | 16.36 |
2012-11-08 | 1507 | 124054 | 116 | 7277851 | 58.40 | 58.90 | 58.40 | 58.70 | 0.20 | -0.34% | 58.70 | 9 | 58.80 | 7 | 16.31 |
2012-11-09 | 1507 | 172741 | 134 | 10103846 | 58.70 | 58.80 | 58.00 | 58.60 | 0.10 | -0.17% | 58.60 | 4 | 58.70 | 2 | 16.28 |
2012-11-12 | 1507 | 122514 | 63 | 7177261 | 58.80 | 58.80 | 58.50 | 58.60 | 0.00 | 0% | 58.60 | 19 | 58.70 | 14 | 16.28 |
2012-11-13 | 1507 | 1032972 | 599 | 61559548 | 58.10 | 60.20 | 58.00 | 59.40 | 0.80 | 1.37% | 59.40 | 6 | 59.60 | 1 | 16.50 |
2012-11-14 | 1507 | 334485 | 281 | 20068397 | 59.80 | 60.20 | 59.70 | 60.10 | 0.70 | 1.18% | 60.10 | 1 | 60.20 | 23 | 16.69 |
2012-11-15 | 1507 | 414741 | 319 | 24394893 | 59.30 | 59.30 | 58.40 | 59.00 | 1.10 | -1.83% | 58.90 | 3 | 59.00 | 147 | 16.39 |
2012-11-16 | 1507 | 338075 | 281 | 19643424 | 58.50 | 59.30 | 57.50 | 58.00 | 1.00 | -1.69% | 57.70 | 21 | 58.00 | 8 | 16.11 |
2012-11-19 | 1507 | 454063 | 352 | 25793228 | 58.00 | 58.00 | 56.20 | 56.50 | 1.50 | -2.59% | 56.30 | 8 | 56.50 | 29 | 15.69 |
2012-11-20 | 1507 | 386241 | 270 | 21823168 | 57.20 | 57.20 | 56.20 | 56.50 | 0.00 | 0% | 56.50 | 2 | 56.60 | 1 | 15.69 |
2012-11-21 | 1507 | 683201 | 373 | 38935013 | 56.60 | 57.10 | 56.50 | 56.80 | 0.30 | 0.53% | 56.50 | 14 | 56.80 | 7 | 15.78 |
2012-11-22 | 1507 | 1546850 | 526 | 85425457 | 56.50 | 56.50 | 53.60 | 53.70 | 3.10 | -5.46% | 53.70 | 9 | 53.80 | 130 | 14.92 |
2012-11-23 | 1507 | 1951285 | 1299 | 106726246 | 53.80 | 55.50 | 53.80 | 54.50 | 0.80 | 1.49% | 54.40 | 10 | 54.50 | 33 | 15.14 |
2012-11-26 | 1507 | 1156244 | 858 | 63714946 | 55.00 | 55.60 | 54.60 | 55.00 | 0.50 | 0.92% | 54.80 | 6 | 55.00 | 129 | 15.28 |
2012-11-27 | 1507 | 462488 | 351 | 25287490 | 55.00 | 55.00 | 54.40 | 54.90 | 0.10 | -0.18% | 54.90 | 24 | 55.00 | 169 | 15.25 |
2012-11-28 | 1507 | 343917 | 232 | 18887465 | 54.90 | 55.10 | 54.50 | 54.80 | 0.10 | -0.18% | 54.80 | 8 | 54.90 | 1 | 15.22 |
2012-11-29 | 1507 | 722817 | 385 | 39765966 | 55.00 | 55.30 | 54.80 | 54.90 | 0.10 | 0.18% | 54.80 | 18 | 55.00 | 18 | 15.25 |
2012-11-30 | 1507 | 812143 | 572 | 44578202 | 54.90 | 55.30 | 54.50 | 54.60 | 0.30 | -0.55% | 54.60 | 5 | 54.80 | 1 | 15.17 |
2012-12-03 | 1507 | 2125870 | 1161 | 113649779 | 54.70 | 55.10 | 52.60 | 53.10 | 1.50 | -2.75% | 53.10 | 1 | 53.20 | 5 | 14.75 |
2012-12-04 | 1507 | 987746 | 562 | 53072256 | 53.80 | 54.30 | 53.30 | 53.70 | 0.60 | 1.13% | 53.60 | 5 | 53.70 | 3 | 14.92 |
2012-12-05 | 1507 | 1534121 | 772 | 82753605 | 53.80 | 54.30 | 53.40 | 53.40 | 0.30 | -0.56% | 53.40 | 12 | 53.60 | 1 | 14.83 |
2012-12-06 | 1507 | 931343 | 529 | 50070242 | 53.80 | 54.30 | 53.50 | 53.70 | 0.30 | 0.56% | 53.70 | 2 | 53.80 | 96 | 14.92 |
2012-12-07 | 1507 | 1467560 | 702 | 79184753 | 53.70 | 54.30 | 53.70 | 53.80 | 0.10 | 0.19% | 53.80 | 14 | 53.90 | 1 | 14.94 |
2012-12-10 | 1507 | 568253 | 324 | 30352331 | 54.30 | 54.30 | 53.00 | 53.00 | 0.80 | -1.49% | 53.00 | 3 | 53.10 | 20 | 14.72 |
2012-12-11 | 1507 | 1654717 | 1016 | 86409084 | 53.30 | 53.30 | 51.50 | 52.20 | 0.80 | -1.51% | 52.20 | 3 | 52.30 | 21 | 14.50 |
2012-12-12 | 1507 | 1519586 | 784 | 78970731 | 52.40 | 52.80 | 51.20 | 51.60 | 0.60 | -1.15% | 51.60 | 111 | 52.00 | 4 | 14.33 |
2012-12-13 | 1507 | 3881073 | 1641 | 197686151 | 52.20 | 52.20 | 49.50 | 50.60 | 1.00 | -1.94% | 50.50 | 25 | 50.60 | 29 | 14.06 |
2012-12-14 | 1507 | 2012877 | 1233 | 103398712 | 50.70 | 51.80 | 50.40 | 51.30 | 0.70 | 1.38% | 51.30 | 3 | 51.40 | 46 | 14.25 |
2012-12-17 | 1507 | 1719531 | 954 | 88007872 | 51.90 | 51.90 | 50.70 | 51.00 | 0.30 | -0.58% | 51.00 | 71 | 51.20 | 6 | 14.17 |
2012-12-18 | 1507 | 1821040 | 839 | 93975555 | 51.00 | 52.10 | 51.00 | 51.50 | 0.50 | 0.98% | 51.50 | 71 | 51.70 | 10 | 14.31 |
2012-12-19 | 1507 | 2638956 | 1364 | 137591104 | 52.00 | 52.50 | 51.70 | 52.00 | 0.50 | 0.97% | 52.00 | 3 | 52.10 | 1 | 14.44 |
2012-12-20 | 1507 | 2072427 | 1082 | 110184429 | 52.40 | 53.70 | 52.00 | 53.00 | 1.00 | 1.92% | 53.00 | 66 | 53.10 | 6 | 14.72 |
2012-12-21 | 1507 | 1073785 | 764 | 57347879 | 53.70 | 53.90 | 52.90 | 53.10 | 0.10 | 0.19% | 53.10 | 23 | 53.30 | 1 | 14.75 |
2012-12-22 | 1507 | 427138 | 315 | 22784536 | 53.20 | 53.70 | 53.00 | 53.50 | 0.40 | 0.75% | 53.40 | 1 | 53.50 | 21 | 14.86 |
2012-12-24 | 1507 | 1021573 | 554 | 53712274 | 53.10 | 53.20 | 52.30 | 52.50 | 1.00 | -1.87% | 52.50 | 3 | 52.60 | 4 | 14.58 |
2012-12-25 | 1507 | 558905 | 356 | 29543084 | 52.10 | 53.50 | 52.10 | 53.00 | 0.50 | 0.95% | 53.00 | 187 | 53.30 | 11 | 14.72 |
2012-12-26 | 1507 | 482903 | 298 | 25684159 | 53.00 | 53.60 | 52.70 | 53.30 | 0.30 | 0.57% | 53.30 | 16 | 53.50 | 1 | 14.81 |
2012-12-27 | 1507 | 561602 | 258 | 30114164 | 53.10 | 54.00 | 53.00 | 53.30 | 0.00 | 0% | 53.30 | 6 | 53.50 | 8 | 14.81 |
2012-12-28 | 1507 | 1261080 | 562 | 67538168 | 53.20 | 53.80 | 53.20 | 53.50 | 0.20 | 0.38% | 53.40 | 114 | 53.50 | 2 | 14.86 |