中宇(1535)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　53.70
0
0%		54.00
0.3
0.56%		53.80
-0.2
-0.37%		54.40
0.6
1.12%		54.20
-0.2
-0.37%		 　53.80
-0.4
-0.74%		53.80
0
0%		54.70
0.9
1.67%		54.40
-0.3
-0.55%		54.40
0
0%		 　53.60
-0.8
-1.47%		54.70
1.1
2.05%		55.20
0.5
0.91%		 　　　　　　　　　　57.00
1.8
3.26%		57.50
0.5
0.88%		54.64
2 月58.00
0.5
0.87%		58.10
0.1
0.17%		58.60
0.5
0.86%		58.90
0.3
0.51%		 59.00
0.1
0.17%		59.00
0
0%		59.30
0.3
0.51%		59.10
-0.2
-0.34%		58.90
-0.2
-0.34%		 　58.70
-0.2
-0.34%		59.70
1
1.7%		62.10
2.4
4.02%		60.20
-1.9
-3.06%		60.60
0.4
0.66%		 　61.80
1.2
1.98%		61.10
-0.7
-1.13%		61.70
0.6
0.98%		61.70
0
0%		61.30
-0.4
-0.65%		 　　　61.70
0.4
0.65%		 60.18
3 月62.00
0.3
0.49%		62.00
0
0%		62.10
0.1
0.16%		 61.50
-0.6
-0.97%		61.00
-0.5
-0.81%		61.10
0.1
0.16%		61.40
0.3
0.49%		62.10
0.7
1.14%		 　63.30
1.2
1.93%		62.70
-0.6
-0.95%		64.00
1.3
2.07%		64.80
0.8
1.25%		64.50
-0.3
-0.46%		 　63.50
-1
-1.55%		63.90
0.4
0.63%		63.30
-0.6
-0.94%		63.50
0.2
0.32%		63.40
-0.1
-0.16%		 　63.50
0.1
0.16%		63.80
0.3
0.47%		63.40
-0.4
-0.63%		62.10
-1.3
-2.05%		62.50
0.4
0.64%		 62.83
4 月　62.00
-0.5
-0.8%		61.30
-0.7
-1.13%		 62.00
0.7
1.14%		62.50
0.5
0.81%		 　62.50
0
0%		62.10
-0.4
-0.64%		62.30
0.2
0.32%		62.60
0.3
0.48%		62.50
-0.1
-0.16%		 　63.00
0.5
0.8%		63.00
0
0%		62.70
-0.3
-0.48%		62.60
-0.1
-0.16%		62.00
-0.6
-0.96%		 　61.50
-0.5
-0.81%		61.10
-0.4
-0.65%		61.90
0.8
1.31%		61.70
-0.2
-0.32%		61.10
-0.6
-0.97%		 　62.20
1.1
1.8%		 62.22
5 月　63.90
1.7
2.73%		63.90
0
0%		65.80
1.9
2.97%		 　65.70
-0.1
-0.15%		65.30
-0.4
-0.61%		64.00
-1.3
-1.99%		64.20
0.2
0.31%		63.90
-0.3
-0.47%		 　64.10
0.2
0.31%		64.50
0.4
0.62%		64.00
-0.5
-0.78%		64.20
0.2
0.31%		63.00
-1.2
-1.87%		 　63.30
0.3
0.48%		65.20
1.9
3%		63.70
-1.5
-2.3%		62.60
-1.1
-1.73%		62.30
-0.3
-0.48%		 　63.00
0.7
1.12%		63.90
0.9
1.43%		63.00
-0.9
-1.41%		63.80
0.8
1.27%		63.98
6 月62.90
-0.9
-1.41%		 　61.30
-1.6
-2.54%		61.70
0.4
0.65%		61.70
0
0%		61.70
0
0%		62.10
0.4
0.65%		 　62.20
0.1
0.16%		62.60
0.4
0.64%		63.30
0.7
1.12%		63.50
0.2
0.32%		63.60
0.1
0.16%		 　64.00
0.4
0.63%		63.80
-0.2
-0.31%		64.30
0.5
0.78%		64.60
0.3
0.47%		65.00
0.4
0.62%		 　64.70
-0.3
-0.46%		64.60
-0.1
-0.15%		64.50
-0.1
-0.15%		64.50
0
0%		65.00
0.5
0.78%		 63.51
7 月　65.50
0.5
0.77%		65.90
0.4
0.61%		66.00
0.1
0.15%		67.20
1.2
1.82%		67.50
0.3
0.45%		 　66.90
-0.6
-0.89%		66.50
-0.4
-0.6%		67.20
0.7
1.05%		67.10
-0.1
-0.15%		67.70
0.6
0.89%		 　67.70
0
0%		67.60
-0.1
-0.15%		67.70
0.1
0.15%		66.60
-1.1
-1.62%		67.00
0.4
0.6%		 　66.20
-0.8
-1.19%		66.40
0.2
0.3%		62.20
-4.2
-6.33%		61.90
-0.3
-0.48%		63.00
1.1
1.78%		 　63.00
0
0%		63.10
0.1
0.16%		65.91
8 月63.20
0.1
0.16%		 63.10
-0.1
-0.16%		 　63.30
0.2
0.32%		63.30
0
0%		63.90
0.6
0.95%		64.00
0.1
0.16%		63.50
-0.5
-0.78%		 　63.80
0.3
0.47%		63.70
-0.1
-0.16%		63.00
-0.7
-1.1%		63.00
0
0%		63.20
0.2
0.32%		 　62.80
-0.4
-0.63%		63.10
0.3
0.48%		63.60
0.5
0.79%		63.40
-0.2
-0.31%		63.40
0
0%		 　63.40
0
0%		64.00
0.6
0.95%		64.30
0.3
0.47%		64.30
0
0%		64.40
0.1
0.16%		63.49
9 月 　65.20
0.8
1.24%		64.80
-0.4
-0.61%		64.70
-0.1
-0.15%		64.20
-0.5
-0.77%		64.30
0.1
0.16%		 　64.60
0.3
0.47%		64.70
0.1
0.15%		65.10
0.4
0.62%		65.50
0.4
0.61%		66.30
0.8
1.22%		 　66.80
0.5
0.75%		66.70
-0.1
-0.15%		66.50
-0.2
-0.3%		66.40
-0.1
-0.15%		66.00
-0.4
-0.6%		 　65.70
-0.3
-0.45%		65.50
-0.2
-0.3%		64.90
-0.6
-0.92%		65.20
0.3
0.46%		65.30
0.1
0.15%		 65.4
10 月65.00
-0.3
-0.46%		65.10
0.1
0.15%		65.30
0.2
0.31%		65.20
-0.1
-0.15%		65.10
-0.1
-0.15%		 　64.80
-0.3
-0.46%		65.30
0.5
0.77%		 65.00
-0.3
-0.46%		65.00
0
0%		 　64.60
-0.4
-0.62%		65.00
0.4
0.62%		64.70
-0.3
-0.46%		64.70
0
0%		64.90
0.2
0.31%		 　64.60
-0.3
-0.46%		64.00
-0.6
-0.93%		64.00
0
0%		63.90
-0.1
-0.16%		62.90
-1
-1.56%		 　63.10
0.2
0.32%		64.00
0.9
1.43%		63.80
-0.2
-0.31%		64.52
11 月64.20
0.4
0.63%		64.20
0
0%		 　63.60
-0.6
-0.93%		64.00
0.4
0.63%		63.00
-1
-1.56%		63.50
0.5
0.79%		63.50
0
0%		 　63.50
0
0%		63.20
-0.3
-0.47%		63.50
0.3
0.47%		63.30
-0.2
-0.31%		63.10
-0.2
-0.32%		 　63.50
0.4
0.63%		63.50
0
0%		63.60
0.1
0.16%		64.00
0.4
0.63%		64.20
0.2
0.31%		 　64.20
0
0%		63.70
-0.5
-0.78%		63.70
0
0%		63.60
-0.1
-0.16%		63.70
0.1
0.16%		 63.67
12 月　　64.10
0.4
0.63%		64.10
0
0%		64.20
0.1
0.16%		64.00
-0.2
-0.31%		65.00
1
1.56%		 　65.60
0.6
0.92%		66.00
0.4
0.61%		65.90
-0.1
-0.15%		65.80
-0.1
-0.15%		65.90
0.1
0.15%		 　65.30
-0.6
-0.91%		65.10
-0.2
-0.31%		65.10
0
0%		65.20
0.1
0.15%		65.20
0
0%		65.30
0.1
0.15%		 65.50
0.2
0.31%		65.90
0.4
0.61%		66.10
0.2
0.3%		66.20
0.1
0.15%		66.10
-0.1
-0.15%		　　　65.33

說明:最高漲幅:4.02%最低跌幅:-6.33% 最高價:67.70最低價:53.60平均價:63.19,灰色底表示週末,漲152天(75.2)元,跌120天(-58.4)元,平盤37天
4%=1,3%=6,2%=13,1%=68,0%=101,-0%=1,-1%=3,-2%=10,-3%=47,-4%=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 1535 15280 10 819096 53.30 53.80 53.30 53.70 0.10 0% 53.40 4 53.70 2 11.10
2012-01-03 1535 25251 25 1360354 53.60 54.00 53.60 54.00 0.30 0.56% 53.60 5 54.00 12 11.16
2012-01-04 1535 87026 50 4698514 54.20 54.20 53.60 53.80 0.20 -0.37% 53.80 1 53.90 2 11.12
2012-01-05 1535 111201 55 6018756 53.80 54.40 53.80 54.40 0.60 1.12% 54.30 2 54.40 4 11.24
2012-01-06 1535 56210 60 3044300 54.50 54.50 54.00 54.20 0.20 -0.37% 54.10 3 54.30 2 11.20
2012-01-09 1535 46100 28 2485119 54.20 54.20 53.80 53.80 0.40 -0.74% 53.80 10 53.90 2 11.12
2012-01-10 1535 106100 58 5736300 54.30 54.40 53.80 53.80 0.00 0% 53.80 15 53.90 9 11.12
2012-01-11 1535 126149 88 6894539 54.50 54.90 54.40 54.70 0.90 1.67% 54.60 8 54.70 11 11.30
2012-01-12 1535 108731 58 5916836 54.50 54.70 54.20 54.40 0.30 -0.55% 54.40 1 54.50 3 11.24
2012-01-13 1535 90000 67 4906500 54.50 54.70 54.40 54.40 0.00 0% 54.30 2 54.50 4 11.24
2012-01-16 1535 152500 96 8220150 54.40 54.40 53.60 53.60 0.80 -1.47% 53.60 21 53.70 2 11.07
2012-01-17 1535 60040 46 3272675 54.50 54.80 54.20 54.70 1.10 2.05% 54.40 3 54.70 2 11.30
2012-01-18 1535 244635 154 13521060 54.90 55.80 54.80 55.20 0.50 0.91% 55.10 10 55.30 1 11.40
2012-01-30 1535 264122 167 14972727 55.90 57.40 55.60 57.00 1.80 3.26% 56.80 1 57.00 2 11.78
2012-01-31 1535 174400 101 9965200 57.00 57.60 56.50 57.50 0.50 0.88% 57.50 2 57.60 7 11.88
2012-02-01 1535 116163 94 6709569 57.60 58.00 57.50 58.00 0.50 0.87% 57.90 2 58.00 7 11.98
2012-02-02 1535 95093 66 5510121 58.50 58.50 57.50 58.10 0.10 0.17% 58.00 22 58.10 10 12.00
2012-02-03 1535 184783 126 10788805 58.10 58.80 57.80 58.60 0.50 0.86% 58.50 11 58.60 4 12.11
2012-02-04 1535 175244 113 10332371 58.80 59.20 58.10 58.90 0.30 0.51% 58.90 2 59.00 2 12.17
2012-02-06 1535 129667 70 7640852 58.90 59.30 58.30 59.00 0.10 0.17% 59.00 25 59.10 5 12.19
2012-02-07 1535 112154 71 6616694 59.00 59.30 58.20 59.00 0.00 0% 58.30 4 59.10 8 12.19
2012-02-08 1535 174600 131 10323018 59.00 59.40 58.80 59.30 0.30 0.51% 59.10 14 59.30 8 12.25
2012-02-09 1535 116251 66 6869009 59.10 59.30 58.50 59.10 0.20 -0.34% 59.10 7 59.20 6 12.21
2012-02-10 1535 93278 64 5488141 59.00 59.00 58.60 58.90 0.20 -0.34% 58.70 3 58.90 3 12.17
2012-02-13 1535 101611 63 5978633 58.90 59.30 58.40 58.70 0.20 -0.34% 58.70 3 58.80 1 12.13
2012-02-14 1535 248537 145 14710741 58.80 59.90 58.00 59.70 1.00 1.7% 59.70 23 59.80 3 12.33
2012-02-15 1535 438874 323 27043233 59.70 62.50 59.70 62.10 2.40 4.02% 62.00 31 62.10 1 12.83
2012-02-16 1535 326101 217 20265140 62.10 63.40 60.20 60.20 1.90 -3.06% 60.20 8 60.70 2 12.44
2012-02-17 1535 262592 156 15915350 61.00 61.90 60.00 60.60 0.40 0.66% 60.30 2 60.60 1 12.52
2012-02-20 1535 180000 127 11027000 60.60 61.80 60.60 61.80 1.20 1.98% 61.80 7 62.00 7 12.77
2012-02-21 1535 93280 71 5688946 61.80 61.80 60.50 61.10 0.70 -1.13% 61.10 7 61.20 1 12.62
2012-02-22 1535 105962 63 6514849 61.10 61.80 60.70 61.70 0.60 0.98% 61.30 8 61.70 1 12.75
2012-02-23 1535 157785 75 9738132 61.50 62.00 61.50 61.70 0.00 0% 61.70 1 61.80 5 12.75
2012-02-24 1535 85100 56 5240179 61.70 62.00 61.30 61.30 0.40 -0.65% 61.30 7 61.70 1 12.67
2012-02-29 1535 122133 73 7551784 62.50 62.50 61.50 61.70 0.40 0.65% 61.70 1 61.80 16 12.75
2012-03-01 1535 96894 74 6007019 61.70 62.20 61.70 62.00 0.30 0.49% 61.90 8 62.00 6 12.81
2012-03-02 1535 186815 125 11606753 62.30 62.50 61.50 62.00 0.00 0% 61.90 2 62.00 11 12.81
2012-03-03 1535 84181 64 5209184 62.00 62.30 61.60 62.10 0.10 0.16% 61.80 1 62.10 1 12.83
2012-03-05 1535 73182 60 4509555 62.50 62.50 61.40 61.50 0.60 -0.97% 61.40 10 61.50 2 12.71
2012-03-06 1535 179095 86 10911949 61.00 61.40 60.50 61.00 0.50 -0.81% 60.90 3 61.00 1 12.60
2012-03-07 1535 69532 52 4225476 60.50 61.10 60.10 61.10 0.10 0.16% 60.70 2 61.10 1 12.62
2012-03-08 1535 79263 68 4857293 61.10 61.70 61.10 61.40 0.30 0.49% 61.40 2 61.70 3 12.69
2012-03-09 1535 221707 117 13642657 62.10 62.10 61.00 62.10 0.70 1.14% 62.00 1 62.20 5 12.83
2012-03-12 1535 411641 256 26045269 62.30 64.30 62.00 63.30 1.20 1.93% 63.30 4 63.50 2 12.92
2012-03-13 1535 189101 120 11907029 63.30 63.80 62.50 62.70 0.60 -0.95% 63.00 10 63.20 1 12.80
2012-03-14 1535 288301 186 18429602 63.30 64.60 62.80 64.00 1.30 2.07% 64.00 3 64.10 1 13.06
2012-03-15 1535 187380 115 12072380 64.20 64.80 63.80 64.80 0.80 1.25% 64.20 3 64.80 17 13.22
2012-03-16 1535 123050 86 7960745 65.00 65.20 64.00 64.50 0.30 -0.46% 64.30 5 64.50 3 13.16
2012-03-19 1535 94271 74 6028915 64.50 64.60 63.50 63.50 1.00 -1.55% 63.50 3 63.60 20 12.96
2012-03-20 1535 129526 74 8279537 63.50 64.70 63.50 63.90 0.40 0.63% 63.80 6 63.90 11 13.04
2012-03-21 1535 114512 93 7259268 63.90 63.90 63.00 63.30 0.60 -0.94% 63.30 8 63.50 9 12.92
2012-03-22 1535 61124 50 3881732 63.80 63.80 63.30 63.50 0.20 0.32% 63.50 1 63.60 1 12.96
2012-03-23 1535 68000 35 4318900 63.80 63.80 63.30 63.40 0.10 -0.16% 63.50 10 63.60 8 12.94
2012-03-26 1535 84347 70 5357276 63.50 63.70 63.40 63.50 0.10 0.16% 63.40 6 63.50 4 12.96
2012-03-27 1535 155196 81 9824523 64.00 64.00 63.00 63.80 0.30 0.47% 63.80 16 64.00 9 13.02
2012-03-28 1535 134150 73 8456185 63.50 63.60 62.80 63.40 0.40 -0.63% 63.10 8 63.40 15 12.94
2012-03-29 1535 240101 144 14953353 63.00 63.00 62.00 62.10 1.30 -2.05% 62.10 8 62.40 1 12.67
2012-03-30 1535 190201 121 11679763 61.80 62.50 61.00 62.50 0.40 0.64% 62.00 8 62.50 3 12.76
2012-04-02 1535 75394 49 4688177 62.40 62.50 61.20 62.00 0.50 -0.8% 61.90 7 62.00 1 12.65
2012-04-03 1535 234961 149 14355201 61.80 62.00 60.70 61.30 0.70 -1.13% 61.00 9 61.30 3 12.51
2012-04-05 1535 326272 170 19815218 60.20 62.40 59.90 62.00 0.70 1.14% 61.80 1 62.00 7 12.65
2012-04-06 1535 178132 84 11097416 61.90 62.60 61.30 62.50 0.50 0.81% 62.20 5 62.50 13 12.76
2012-04-09 1535 129246 77 8086498 62.50 62.90 62.20 62.50 0.00 0% 62.10 2 62.50 29 12.76
2012-04-10 1535 74077 56 4625524 62.50 63.00 62.00 62.10 0.40 -0.64% 62.10 11 62.50 8 12.67
2012-04-11 1535 144301 103 8997702 61.80 62.50 61.80 62.30 0.20 0.32% 62.30 4 62.40 1 12.71
2012-04-12 1535 159377 108 9892010 62.30 62.70 61.80 62.60 0.30 0.48% 62.50 16 62.80 5 12.78
2012-04-13 1535 101270 82 6349127 62.70 63.10 62.40 62.50 0.10 -0.16% 62.50 1 62.70 4 12.76
2012-04-16 1535 201324 107 12643878 62.50 63.00 62.50 63.00 0.50 0.8% 62.70 1 63.00 14 12.86
2012-04-17 1535 209011 117 13165398 63.00 63.30 62.50 63.00 0.00 0% 62.60 1 63.00 15 12.86
2012-04-18 1535 56000 38 3520700 63.00 63.00 62.70 62.70 0.30 -0.48% 62.70 2 62.80 5 12.80
2012-04-19 1535 52047 35 3260650 62.30 62.90 62.10 62.60 0.10 -0.16% 62.50 3 62.80 12 12.78
2012-04-20 1535 72201 46 4497180 62.90 63.00 62.00 62.00 0.60 -0.96% 62.00 10 62.30 3 12.65
2012-04-23 1535 82070 59 5021510 61.50 61.50 60.90 61.50 0.50 -0.81% 61.10 1 61.50 2 12.55
2012-04-24 1535 32043 30 1955987 61.00 61.30 60.90 61.10 0.40 -0.65% 61.10 2 61.30 6 12.47
2012-04-25 1535 17000 14 1047800 61.10 61.90 61.10 61.90 0.80 1.31% 61.60 1 61.90 3 12.63
2012-04-26 1535 33291 28 2052058 61.90 61.90 61.50 61.70 0.20 -0.32% 61.50 7 61.90 94 12.59
2012-04-27 1535 36000 29 2206700 61.70 61.70 61.10 61.10 0.60 -0.97% 61.10 3 61.60 1 12.47
2012-04-30 1535 107500 54 6648700 61.10 62.50 61.10 62.20 1.10 1.8% 62.20 2 62.30 1 12.69
2012-05-02 1535 151394 105 9610876 62.20 63.90 62.20 63.90 1.70 2.73% 63.80 6 63.90 52 12.60
2012-05-03 1535 65150 63 4148883 63.80 64.00 63.30 63.90 0.00 0% 63.60 3 63.90 2 12.60
2012-05-04 1535 658401 339 43282924 63.90 66.70 63.80 65.80 1.90 2.97% 65.80 3 65.90 3 12.98
2012-05-07 1535 139171 103 9071086 65.50 65.70 64.60 65.70 0.10 -0.15% 65.50 1 65.70 8 12.96
2012-05-08 1535 141210 91 9220939 65.80 66.20 64.80 65.30 0.40 -0.61% 65.10 7 65.30 1 12.88
2012-05-09 1535 154137 108 9907441 65.00 65.00 63.80 64.00 1.30 -1.99% 64.00 18 64.40 1 12.62
2012-05-10 1535 64160 50 4109700 64.00 64.60 64.00 64.20 0.20 0.31% 64.00 10 64.30 1 12.66
2012-05-11 1535 57201 49 3663503 64.60 64.60 63.70 63.90 0.30 -0.47% 63.90 2 64.00 5 12.60
2012-05-14 1535 31110 27 1986550 63.80 64.10 63.60 64.10 0.20 0.31% 63.90 2 64.10 3 12.64
2012-05-15 1535 81240 57 5204996 64.10 64.50 63.60 64.50 0.40 0.62% 64.10 3 64.50 5 12.72
2012-05-16 1535 54527 53 3487991 64.80 64.80 63.70 64.00 0.50 -0.78% 64.00 4 64.40 4 12.62
2012-05-17 1535 42074 31 2691439 64.30 64.30 63.60 64.20 0.20 0.31% 64.00 3 64.30 5 12.66
2012-05-18 1535 74000 61 4684000 63.70 63.70 62.90 63.00 1.20 -1.87% 63.00 3 63.20 1 12.43
2012-05-21 1535 47002 34 2967830 63.30 63.70 63.00 63.30 0.30 0.48% 63.00 12 63.30 10 12.49
2012-05-22 1535 82030 60 5271969 63.40 65.20 63.30 65.20 1.90 3% 65.20 12 65.30 3 12.86
2012-05-23 1535 139772 111 8936275 65.20 65.20 63.30 63.70 1.50 -2.3% 63.70 5 63.90 1 12.56
2012-05-24 1535 140501 107 8842061 63.10 63.70 62.50 62.60 1.10 -1.73% 62.60 1 62.90 6 12.35
2012-05-25 1535 83000 57 5186900 62.50 62.60 62.20 62.30 0.30 -0.48% 62.20 6 62.30 1 12.29
2012-05-28 1535 28000 22 1752900 62.30 63.40 62.20 63.00 0.70 1.12% 62.50 6 63.00 1 12.43
2012-05-29 1535 126001 88 8033165 63.00 64.00 63.00 63.90 0.90 1.43% 63.80 22 63.90 14 12.60
2012-05-30 1535 61250 53 3872725 63.80 63.80 63.00 63.00 0.90 -1.41% 63.00 14 63.20 5 12.43
2012-05-31 1535 28242 31 1778459 62.50 63.80 62.30 63.80 0.80 1.27% 63.20 2 63.80 2 12.58
2012-06-01 1535 51250 39 3231650 63.80 63.80 62.80 62.90 0.90 -1.41% 62.90 1 63.00 7 12.41
2012-06-04 1535 178600 134 10903300 61.30 61.60 60.80 61.30 1.60 -2.54% 61.20 2 61.30 5 12.09
2012-06-05 1535 159000 64 9798200 61.50 62.30 61.30 61.70 0.40 0.65% 61.50 2 61.70 2 12.17
2012-06-06 1535 89100 59 5505530 62.00 62.10 61.50 61.70 0.00 0% 61.60 11 61.70 1 12.17
2012-06-07 1535 82022 28 5070274 62.30 62.40 61.70 61.70 0.00 0% 61.70 3 62.00 11 12.17
2012-06-08 1535 46000 46 2861400 62.10 62.70 62.00 62.10 0.40 0.65% 62.10 2 62.40 2 12.25
2012-06-11 1535 55220 47 3438560 62.50 62.70 62.10 62.20 0.10 0.16% 62.10 6 62.20 2 12.27
2012-06-12 1535 36000 35 2251900 62.50 62.70 62.30 62.60 0.40 0.64% 62.50 3 62.60 4 12.35
2012-06-13 1535 58117 57 3671188 63.10 63.30 62.60 63.30 0.70 1.12% 63.00 2 63.40 4 12.49
2012-06-14 1535 66200 51 4190458 63.30 63.50 62.90 63.50 0.20 0.32% 63.30 6 63.60 1 12.52
2012-06-15 1535 60198 51 3830109 63.50 63.80 63.50 63.60 0.10 0.16% 63.50 15 63.60 1 12.54
2012-06-18 1535 44017 43 2810190 63.90 64.00 63.60 64.00 0.40 0.63% 63.80 3 63.90 2 12.62
2012-06-19 1535 27035 28 1724049 64.00 64.00 63.60 63.80 0.20 -0.31% 63.60 2 63.80 1 12.58
2012-06-20 1535 88256 86 5662732 64.00 64.40 63.60 64.30 0.50 0.78% 64.20 2 64.30 28 12.68
2012-06-21 1535 87350 75 5616509 64.30 64.70 63.90 64.60 0.30 0.47% 64.60 1 64.70 2 12.74
2012-06-22 1535 136031 87 8826023 64.20 65.30 63.80 65.00 0.40 0.62% 65.00 1 65.20 8 12.82
2012-06-25 1535 102140 57 6643627 65.00 65.20 64.70 64.70 0.30 -0.46% 64.50 20 65.00 10 12.76
2012-06-26 1535 77005 53 4968020 64.40 64.90 64.30 64.60 0.10 -0.15% 64.50 2 64.60 1 12.74
2012-06-27 1535 19022 18 1223320 64.20 64.60 64.20 64.50 0.10 -0.15% 64.30 2 64.50 1 12.72
2012-06-28 1535 23260 21 1497169 64.50 64.60 64.20 64.50 0.00 0% 64.50 7 64.80 3 12.72
2012-06-29 1535 116020 63 7543300 64.50 65.80 64.50 65.00 0.50 0.78% 64.90 4 65.00 26 12.82
2012-07-02 1535 121230 82 7914488 65.60 65.60 65.00 65.50 0.50 0.77% 65.50 6 65.60 2 12.92
2012-07-03 1535 125100 68 8227990 65.50 66.00 65.50 65.90 0.40 0.61% 65.90 5 66.00 12 13.00
2012-07-04 1535 99171 60 6546770 66.00 66.10 65.90 66.00 0.10 0.15% 66.00 42 66.10 8 13.02
2012-07-05 1535 172500 108 11471600 66.00 67.90 65.80 67.20 1.20 1.82% 67.20 2 67.30 1 13.25
2012-07-06 1535 293987 188 20005616 67.20 69.80 66.60 67.50 0.30 0.45% 67.40 3 67.50 13 13.31
2012-07-09 1535 235682 142 15686994 67.30 67.30 65.90 66.90 0.60 -0.89% 66.60 3 66.90 2 13.20
2012-07-10 1535 72630 57 4820654 66.90 66.90 66.00 66.50 0.40 -0.6% 66.40 2 66.50 6 13.12
2012-07-11 1535 50030 38 3346616 66.40 67.20 66.40 67.20 0.70 1.05% 67.00 4 67.30 5 13.25
2012-07-12 1535 195000 143 13215800 67.50 68.90 67.10 67.10 0.10 -0.15% 67.10 3 67.20 1 13.23
2012-07-13 1535 82373 65 5543464 67.10 67.70 66.90 67.70 0.60 0.89% 67.70 3 67.80 3 13.35
2012-07-16 1535 131151 89 8888707 68.00 68.30 67.30 67.70 0.00 0% 67.50 10 67.70 4 13.35
2012-07-17 1535 175200 94 11821760 67.70 67.90 67.10 67.60 0.10 -0.15% 67.60 10 67.70 6 13.33
2012-07-18 1535 109389 66 7424067 67.60 68.30 67.60 67.70 0.10 0.15% 67.60 4 67.70 3 13.35
2012-07-19 1535 573933 194 38506029 67.70 67.90 66.00 66.60 1.10 -1.62% 66.60 1 66.80 12 13.14
2012-07-20 1535 134195 79 8975904 66.60 67.20 66.60 67.00 0.40 0.6% 66.70 5 67.00 17 13.21
2012-07-23 1535 284545 157 18911077 66.80 66.90 65.90 66.20 0.80 -1.19% 66.20 1 66.50 9 13.06
2012-07-24 1535 280055 200 18478957 66.70 66.80 65.40 66.40 0.20 0.3% 66.30 17 66.40 1 13.10
2012-07-25 1535 189908 163 11836039 62.50 62.80 62.00 62.20 0.00 -6.33% 62.10 17 62.20 1 12.27
2012-07-26 1535 103470 72 6422872 62.20 62.30 61.70 61.90 0.30 -0.48% 61.90 8 62.00 14 12.21
2012-07-27 1535 288302 183 18071726 62.00 63.10 62.00 63.00 1.10 1.78% 63.00 5 63.10 4 12.43
2012-07-30 1535 76000 69 4788100 63.50 63.50 62.70 63.00 0.00 0% 62.90 1 63.00 15 12.43
2012-07-31 1535 130400 84 8215319 63.00 63.20 62.70 63.10 0.10 0.16% 63.10 1 63.20 3 12.45
2012-08-01 1535 230100 166 14523190 63.50 63.50 62.80 63.20 0.10 0.16% 63.20 3 63.50 2 12.47
2012-08-03 1535 144266 90 9120024 62.70 63.50 62.70 63.10 0.10 -0.16% 63.10 4 63.20 2 12.45
2012-08-06 1535 213500 133 13464350 63.10 63.30 62.80 63.30 0.20 0.32% 63.20 2 63.30 8 12.49
2012-08-07 1535 118050 92 7472224 63.30 63.40 63.20 63.30 0.00 0% 63.30 12 63.40 1 12.49
2012-08-08 1535 151955 104 9672802 63.40 63.90 63.30 63.90 0.60 0.95% 63.50 17 63.90 8 12.60
2012-08-09 1535 162793 112 10393747 63.90 64.00 63.50 64.00 0.10 0.16% 63.90 6 64.00 4 12.62
2012-08-10 1535 112656 77 7169384 63.90 64.00 63.50 63.50 0.50 -0.78% 63.50 11 63.80 7 12.52
2012-08-13 1535 99141 87 6304624 63.50 63.80 63.30 63.80 0.30 0.47% 63.50 4 63.70 1 12.58
2012-08-14 1535 84250 74 5371124 63.80 64.00 63.40 63.70 0.10 -0.16% 63.40 6 63.70 1 12.56
2012-08-15 1535 126094 117 7977867 63.70 63.80 63.00 63.00 0.70 -1.1% 63.00 7 63.30 7 12.43
2012-08-16 1535 70535 55 4452310 63.50 63.50 62.90 63.00 0.00 0% 63.00 3 63.30 8 12.43
2012-08-17 1535 128445 88 8103068 63.00 63.50 63.00 63.20 0.20 0.32% 63.10 1 63.20 3 12.47
2012-08-20 1535 99000 80 6230400 63.20 63.20 62.80 62.80 0.40 -0.63% 62.80 15 63.00 1 12.39
2012-08-21 1535 101806 94 6411038 63.00 63.10 62.80 63.10 0.30 0.48% 63.00 6 63.10 12 12.45
2012-08-22 1535 167651 116 10604132 63.10 63.60 63.00 63.60 0.50 0.79% 63.60 2 63.70 10 12.54
2012-08-23 1535 42200 37 2675899 63.60 63.70 63.20 63.40 0.20 -0.31% 63.40 13 63.50 27 12.50
2012-08-24 1535 136929 95 8661584 63.10 63.60 62.90 63.40 0.00 0% 63.40 3 63.50 1 12.50
2012-08-27 1535 61110 54 3875650 63.70 63.70 63.30 63.40 0.00 0% 63.40 1 63.50 5 12.50
2012-08-28 1535 408943 291 26279932 63.70 64.80 63.60 64.00 0.60 0.95% 64.00 4 64.20 2 12.62
2012-08-29 1535 146923 117 9425938 64.20 64.40 64.00 64.30 0.30 0.47% 64.20 11 64.40 7 12.27
2012-08-30 1535 404900 260 26241958 64.20 65.40 64.20 64.30 0.00 0% 64.30 8 64.60 15 12.27
2012-08-31 1535 97100 78 6239590 64.40 64.50 64.10 64.40 0.10 0.16% 64.30 22 64.40 1 12.29
2012-09-03 1535 318295 165 20643330 64.40 65.30 64.20 65.20 0.80 1.24% 65.20 12 65.30 13 12.44
2012-09-04 1535 193121 130 12576889 65.40 65.50 64.70 64.80 0.40 -0.61% 64.80 3 64.90 1 12.37
2012-09-05 1535 138746 103 8952739 64.80 64.90 64.20 64.70 0.10 -0.15% 64.60 1 64.70 4 12.35
2012-09-06 1535 115050 83 7398735 64.70 64.70 64.10 64.20 0.50 -0.77% 64.10 17 64.30 3 12.25
2012-09-07 1535 164754 137 10629732 64.70 64.70 64.30 64.30 0.10 0.16% 64.30 26 64.50 1 12.27
2012-09-10 1535 181155 121 11714490 64.60 64.90 64.30 64.60 0.30 0.47% 64.60 81 64.70 3 12.33
2012-09-11 1535 119220 81 7709976 64.60 64.90 64.60 64.70 0.10 0.15% 64.70 3 64.80 3 12.35
2012-09-12 1535 147528 107 9583229 64.90 65.10 64.80 65.10 0.40 0.62% 65.00 25 65.10 16 12.42
2012-09-13 1535 299379 184 19591873 65.20 65.60 65.10 65.50 0.40 0.61% 65.40 35 65.60 8 12.50
2012-09-14 1535 340892 224 22485747 65.80 66.30 65.70 66.30 0.80 1.22% 66.20 1 66.30 19 12.65
2012-09-17 1535 300686 215 20008262 66.50 66.90 66.20 66.80 0.50 0.75% 66.70 1 66.80 4 12.75
2012-09-18 1535 207105 134 13796345 66.80 66.80 66.40 66.70 0.10 -0.15% 66.60 1 66.70 2 12.73
2012-09-19 1535 186064 82 12367719 66.60 66.70 66.30 66.50 0.20 -0.3% 66.40 5 66.50 2 12.69
2012-09-20 1535 173259 104 11528294 66.50 67.00 66.40 66.40 0.10 -0.15% 66.40 1 66.50 10 12.67
2012-09-21 1535 273880 124 18125880 66.80 66.80 65.70 66.00 0.40 -0.6% 65.90 4 66.00 5 12.60
2012-09-24 1535 129170 84 8488934 66.00 66.10 65.40 65.70 0.30 -0.45% 65.60 7 65.80 1 12.54
2012-09-25 1535 113001 75 7398368 65.70 65.80 65.20 65.50 0.20 -0.3% 65.40 4 65.60 3 12.50
2012-09-26 1535 111641 103 7259325 65.50 65.50 64.90 64.90 0.60 -0.92% 64.80 11 64.90 3 12.39
2012-09-27 1535 92500 72 6013049 64.50 65.30 64.50 65.20 0.30 0.46% 65.10 2 65.20 2 12.44
2012-09-28 1535 69151 48 4507060 65.20 65.40 65.00 65.30 0.10 0.15% 65.30 2 65.40 10 12.46
2012-10-01 1535 127475 90 8308011 65.30 65.40 65.00 65.00 0.30 -0.46% 64.90 8 65.20 5 12.40
2012-10-02 1535 139000 88 9038400 65.00 65.20 64.90 65.10 0.10 0.15% 65.00 10 65.10 5 12.42
2012-10-03 1535 120001 82 7820265 65.10 65.40 64.90 65.30 0.20 0.31% 65.30 2 65.40 5 12.46
2012-10-04 1535 105200 79 6845280 65.30 65.30 64.80 65.20 0.10 -0.15% 65.10 1 65.20 1 12.44
2012-10-05 1535 121000 72 7870000 65.00 65.30 64.90 65.10 0.10 -0.15% 65.00 2 65.10 3 12.42
2012-10-08 1535 93352 75 6069013 65.30 65.40 64.80 64.80 0.30 -0.46% 64.70 1 64.80 2 12.37
2012-10-09 1535 198416 128 12924722 64.80 65.50 64.80 65.30 0.50 0.77% 65.20 23 65.30 5 12.46
2012-10-11 1535 134848 95 8768295 65.30 65.30 64.60 65.00 0.30 -0.46% 64.90 4 65.00 5 12.40
2012-10-12 1535 63231 49 4104338 65.00 65.10 64.60 65.00 0.00 0% 64.90 16 65.00 1 12.40
2012-10-15 1535 145003 84 9397895 65.00 65.10 64.60 64.60 0.40 -0.62% 64.50 18 64.70 5 12.33
2012-10-16 1535 142485 96 9203725 65.00 65.00 64.40 65.00 0.40 0.62% 64.60 2 65.00 2 12.40
2012-10-17 1535 47563 46 3085295 65.00 65.00 64.60 64.70 0.30 -0.46% 64.60 2 64.80 2 12.35
2012-10-18 1535 119099 82 7740835 64.70 65.30 64.70 64.70 0.00 0% 64.70 3 65.00 3 12.35
2012-10-19 1535 47000 39 3044200 64.80 64.90 64.70 64.90 0.20 0.31% 64.80 1 64.90 2 12.39
2012-10-22 1535 78000 66 5041300 64.60 64.80 64.50 64.60 0.30 -0.46% 64.50 20 64.80 2 12.33
2012-10-23 1535 123422 94 7930119 64.50 64.60 64.00 64.00 0.60 -0.93% 64.00 14 64.40 8 12.21
2012-10-24 1535 158750 131 10111397 64.00 64.20 63.30 64.00 0.00 0% 63.80 2 64.10 5 12.21
2012-10-25 1535 86674 59 5557797 64.70 64.90 63.80 63.90 0.10 -0.16% 63.80 10 63.90 1 12.19
2012-10-26 1535 232640 155 14689752 64.00 64.00 62.80 62.90 1.00 -1.56% 62.80 3 63.00 7 12.00
2012-10-29 1535 114395 82 7197661 62.90 63.50 62.70 63.10 0.20 0.32% 63.10 9 63.20 1 12.04
2012-10-30 1535 109051 75 6982294 63.60 64.40 63.60 64.00 0.90 1.43% 63.90 2 64.00 20 12.21
2012-10-31 1535 169053 102 10827945 64.40 64.60 63.30 63.80 0.20 -0.31% 63.60 5 63.90 4 11.37
2012-11-01 1535 193422 79 12412608 64.50 64.50 63.90 64.20 0.40 0.63% 64.20 3 64.40 18 11.44
2012-11-02 1535 78050 49 5020710 64.50 64.50 64.20 64.20 0.00 0% 64.10 5 64.20 18 11.44
2012-11-05 1535 111465 60 7109885 64.30 64.30 63.50 63.60 0.60 -0.93% 63.50 17 63.70 2 11.34
2012-11-06 1535 120300 66 7696300 64.00 64.10 63.60 64.00 0.40 0.63% 63.90 1 64.00 9 11.41
2012-11-07 1535 293500 175 18552500 64.00 64.00 63.00 63.00 1.00 -1.56% 63.00 7 63.20 6 11.23
2012-11-08 1535 166200 80 10509858 62.70 63.50 62.60 63.50 0.50 0.79% 63.30 2 63.50 3 11.32
2012-11-09 1535 44842 34 2846533 63.50 63.70 63.10 63.50 0.00 0% 63.40 12 63.50 9 11.32
2012-11-12 1535 57020 39 3621974 63.50 63.60 63.40 63.50 0.00 0% 63.40 3 63.50 2 11.32
2012-11-13 1535 95416 61 6051015 63.50 63.60 63.20 63.20 0.30 -0.47% 63.20 9 63.30 10 11.27
2012-11-14 1535 145000 61 9196600 63.30 63.60 63.00 63.50 0.30 0.47% 63.30 1 63.60 5 11.32
2012-11-15 1535 42435 36 2676434 62.90 63.30 62.80 63.30 0.20 -0.31% 63.00 115 63.30 14 11.28
2012-11-16 1535 93108 52 5891758 63.00 63.60 63.00 63.10 0.20 -0.32% 63.10 1 63.40 10 11.25
2012-11-19 1535 105392 63 6689592 63.10 63.60 63.10 63.50 0.40 0.63% 63.50 2 63.60 21 11.32
2012-11-20 1535 98000 56 6237200 63.50 64.20 63.50 63.50 0.00 0% 63.50 11 63.70 2 11.32
2012-11-21 1535 107250 62 6841025 63.50 64.10 63.50 63.60 0.10 0.16% 63.60 6 63.70 7 11.34
2012-11-22 1535 110000 49 7033900 64.00 64.00 63.70 64.00 0.40 0.63% 63.60 2 63.80 3 11.41
2012-11-23 1535 63000 47 4035100 64.00 64.20 64.00 64.20 0.20 0.31% 64.10 2 64.20 17 11.44
2012-11-26 1535 89202 53 5711587 63.60 64.30 63.60 64.20 0.00 0% 64.00 5 64.20 3 11.44
2012-11-27 1535 55001 26 3515764 63.10 64.30 63.10 63.70 0.50 -0.78% 63.70 5 64.10 12 11.35
2012-11-28 1535 96000 55 6116900 63.70 64.10 63.30 63.70 0.00 0% 63.70 4 64.00 1 11.35
2012-11-29 1535 57300 34 3661660 63.80 64.00 63.60 63.60 0.10 -0.16% 63.60 10 63.90 5 11.34
2012-11-30 1535 52281 46 3345339 64.20 64.20 63.60 63.70 0.10 0.16% 63.70 4 63.80 1 11.35
2012-12-03 1535 86207 61 5534009 64.20 64.30 64.00 64.10 0.40 0.63% 64.00 1 64.10 1 11.43
2012-12-04 1535 46150 32 2957575 64.10 64.20 64.00 64.10 0.00 0% 64.00 37 64.10 8 11.43
2012-12-05 1535 100050 55 6410410 63.90 64.20 63.90 64.20 0.10 0.16% 64.10 2 64.20 29 11.44
2012-12-06 1535 86235 49 5527040 64.20 64.20 64.00 64.00 0.20 -0.31% 64.00 29 64.20 16 11.41
2012-12-07 1535 226876 162 14743640 64.50 65.50 64.50 65.00 1.00 1.56% 64.90 1 65.10 6 11.59
2012-12-10 1535 304400 215 20062638 65.80 66.30 65.50 65.60 0.60 0.92% 65.60 14 65.80 1 11.69
2012-12-11 1535 256822 193 16967421 65.50 66.80 65.30 66.00 0.40 0.61% 65.80 8 66.00 7 11.76
2012-12-12 1535 177255 135 11720630 66.50 66.50 65.60 65.90 0.10 -0.15% 65.70 6 66.00 11 11.75
2012-12-13 1535 97302 81 6411632 65.90 66.30 65.30 65.80 0.10 -0.15% 65.80 21 66.00 15 11.73
2012-12-14 1535 87832 72 5801912 66.50 66.50 65.80 65.90 0.10 0.15% 65.80 4 66.00 12 11.75
2012-12-17 1535 98000 64 6427000 66.00 66.20 65.30 65.30 0.60 -0.91% 65.20 7 65.30 3 11.64
2012-12-18 1535 204346 123 13294784 65.10 65.80 64.70 65.10 0.20 -0.31% 65.10 4 65.50 2 11.60
2012-12-19 1535 64745 68 4215497 65.60 65.60 65.00 65.10 0.00 0% 65.10 6 65.20 4 11.60
2012-12-20 1535 76060 59 4976606 65.00 65.70 65.00 65.20 0.10 0.15% 65.10 8 65.20 3 11.62
2012-12-21 1535 55062 40 3590572 65.30 65.40 65.00 65.20 0.00 0% 65.10 9 65.30 1 11.62
2012-12-22 1535 54460 38 3553692 65.20 65.40 65.10 65.30 0.10 0.15% 65.20 2 65.30 18 11.64
2012-12-24 1535 69330 50 4532782 65.30 65.60 65.20 65.50 0.20 0.31% 65.50 5 65.60 8 11.68
2012-12-25 1535 65800 50 4324399 65.70 66.00 65.50 65.90 0.40 0.61% 65.70 1 66.00 12 11.75
2012-12-26 1535 99328 83 6564545 66.00 66.20 65.90 66.10 0.20 0.3% 66.00 4 66.10 8 11.78
2012-12-27 1535 30151 35 1994096 66.30 66.30 66.00 66.20 0.10 0.15% 66.10 1 66.20 6 11.80
2012-12-28 1535 48180 39 3187198 66.20 66.30 66.00 66.10 0.10 -0.15% 66.00 27 66.20 3 11.78