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
12345678910111213141516171819202122232425262728293031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,

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 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