F-亞德(1590)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　120.50
0
0%		123.00
2.5
2.07%		124.00
1
0.81%		124.00
0
0%		124.00
0
0%		 　130.00
6
4.84%		128.50
-1.5
-1.15%		130.00
1.5
1.17%		130.00
0
0%		128.00
-2
-1.54%		 　126.50
-1.5
-1.17%		134.00
7.5
5.93%		130.50
-3.5
-2.61%		 　　　　　　　　　　139.50
9
6.9%		149.00
9.5
6.81%		129.86
2 月155.50
6.5
4.36%		166.00
10.5
6.75%		154.50
-11.5
-6.93%		155.00
0.5
0.32%		 161.00
6
3.87%		161.00
0
0%		160.00
-1
-0.62%		163.00
3
1.88%		171.50
8.5
5.21%		 　169.50
-2
-1.17%		165.00
-4.5
-2.65%		164.50
-0.5
-0.3%		156.00
-8.5
-5.17%		161.00
5
3.21%		 　167.50
6.5
4.04%		164.00
-3.5
-2.09%		164.50
0.5
0.3%		163.00
-1.5
-0.91%		160.00
-3
-1.84%		 　　　169.00
9
5.63%		 163.87
3 月171.00
2
1.18%		170.00
-1
-0.58%		168.00
-2
-1.18%		 164.50
-3.5
-2.08%		164.50
0
0%		163.00
-1.5
-0.91%		164.00
1
0.61%		175.00
11
6.71%		 　174.50
-0.5
-0.29%		171.00
-3.5
-2.01%		180.00
9
5.26%		177.00
-3
-1.67%		175.50
-1.5
-0.85%		 　177.00
1.5
0.85%		174.00
-3
-1.69%		171.50
-2.5
-1.44%		174.00
2.5
1.46%		171.50
-2.5
-1.44%		 　171.50
0
0%		170.00
-1.5
-0.87%		167.00
-3
-1.76%		156.50
-10.5
-6.29%		153.50
-3
-1.92%		 169.46
4 月　153.00
-0.5
-0.33%		154.50
1.5
0.98%		 157.00
2.5
1.62%		158.00
1
0.64%		 　156.50
-1.5
-0.95%		160.00
3.5
2.24%		165.00
5
3.13%		163.50
-1.5
-0.91%		170.00
6.5
3.98%		 　177.50
7.5
4.41%		174.00
-3.5
-1.97%		177.00
3
1.72%		178.00
1
0.56%		176.50
-1.5
-0.84%		 　168.00
-8.5
-4.82%		164.50
-3.5
-2.08%		167.00
2.5
1.52%		165.00
-2
-1.2%		162.00
-3
-1.82%		 　167.50
5.5
3.4%		 166.08
5 月　177.00
9.5
5.67%		174.50
-2.5
-1.41%		174.50
0
0%		 　169.50
-5
-2.87%		173.00
3.5
2.06%		171.50
-1.5
-0.87%		170.00
-1.5
-0.87%		158.50
-11.5
-6.76%		 　147.50
-11
-6.94%		149.00
1.5
1.02%		157.50
8.5
5.7%		155.00
-2.5
-1.59%		153.00
-2
-1.29%		 　159.00
6
3.92%		154.00
-5
-3.14%		149.00
-5
-3.25%		153.00
4
2.68%		153.50
0.5
0.33%		 　156.50
3
1.95%		165.00
8.5
5.43%		168.50
3.5
2.12%		166.00
-2.5
-1.48%		161.06
6 月154.50
-11.5
-6.93%		 　150.00
-4.5
-2.91%		154.50
4.5
3%		156.00
1.5
0.97%		155.50
-0.5
-0.32%		157.00
1.5
0.96%		 　159.00
2
1.27%		158.00
-1
-0.63%		162.00
4
2.53%		161.50
-0.5
-0.31%		163.00
1.5
0.93%		 　163.50
0.5
0.31%		161.50
-2
-1.22%		164.50
3
1.86%		167.00
2.5
1.52%		165.00
-2
-1.2%		 　165.00
0
0%		164.50
-0.5
-0.3%		168.00
3.5
2.13%		166.00
-2
-1.19%		170.00
4
2.41%		 161.02
7 月　162.00
-8
-4.71%		163.00
1
0.62%		163.50
0.5
0.31%		163.00
-0.5
-0.31%		163.00
0
0%		 　161.50
-1.5
-0.92%		159.50
-2
-1.24%		154.00
-5.5
-3.45%		155.00
1
0.65%		153.00
-2
-1.29%		 　147.50
-5.5
-3.59%		151.50
4
2.71%		151.00
-0.5
-0.33%		154.00
3
1.99%		150.50
-3.5
-2.27%		 　145.00
-5.5
-3.65%		139.00
-6
-4.14%		136.00
-3
-2.16%		141.00
5
3.68%		141.00
0
0%		 　145.00
4
2.84%		152.00
7
4.83%		151.92
8 月152.00
0
0%		 150.50
-1.5
-0.99%		 　154.00
3.5
2.33%		150.00
-4
-2.6%		151.50
1.5
1%		159.00
7.5
4.95%		163.00
4
2.52%		 　159.00
-4
-2.45%		162.50
3.5
2.2%		161.00
-1.5
-0.92%		158.50
-2.5
-1.55%		158.00
-0.5
-0.32%		 　156.50
-1.5
-0.95%		157.00
0.5
0.32%		155.50
-1.5
-0.96%		155.00
-0.5
-0.32%		149.00
-6
-3.87%		 　148.50
-0.5
-0.34%		144.00
-4.5
-3.03%		145.00
1
0.69%		145.00
0
0%		146.00
1
0.69%		153.67
9 月 　147.50
1.5
1.03%		150.50
3
2.03%		147.50
-3
-1.99%		144.50
-3
-2.03%		144.50
0
0%		 　145.00
0.5
0.35%		143.50
-1.5
-1.03%		145.00
1.5
1.05%		143.00
-2
-1.38%		145.50
2.5
1.75%		 　147.50
2
1.37%		146.50
-1
-0.68%		144.00
-2.5
-1.71%		142.50
-1.5
-1.04%		145.00
2.5
1.75%		 　144.50
-0.5
-0.34%		144.50
0
0%		143.00
-1.5
-1.04%		145.50
2.5
1.75%		147.00
1.5
1.03%		 146.35
10 月153.50
6.5
4.42%		152.50
-1
-0.65%		150.00
-2.5
-1.64%		150.50
0.5
0.33%		150.00
-0.5
-0.33%		 　147.50
-2.5
-1.67%		149.00
1.5
1.02%		 146.50
-2.5
-1.68%		144.00
-2.5
-1.71%		 　141.50
-2.5
-1.74%		142.50
1
0.71%		142.50
0
0%		144.50
2
1.4%		143.50
-1
-0.69%		 　142.50
-1
-0.7%		137.50
-5
-3.51%		141.00
3.5
2.55%		141.50
0.5
0.35%		140.50
-1
-0.71%		 　138.50
-2
-1.42%		137.00
-1.5
-1.08%		137.00
0
0%		144.07
11 月137.00
0
0%		140.00
3
2.19%		 　141.00
1
0.71%		142.00
1
0.71%		141.50
-0.5
-0.35%		138.00
-3.5
-2.47%		146.00
8
5.8%		 　151.50
5.5
3.77%		146.00
-5.5
-3.63%		143.50
-2.5
-1.71%		145.00
1.5
1.05%		144.50
-0.5
-0.34%		 　142.50
-2
-1.38%		146.50
4
2.81%		144.00
-2.5
-1.71%		145.00
1
0.69%		149.50
4.5
3.1%		 　151.00
1.5
1%		152.00
1
0.66%		152.50
0.5
0.33%		152.50
0
0%		153.50
1
0.66%		 146.22
12 月　　157.00
3.5
2.28%		159.00
2
1.27%		161.00
2
1.26%		162.00
1
0.62%		164.00
2
1.23%		 　153.50
-10.5
-6.4%		152.00
-1.5
-0.98%		157.00
5
3.29%		160.50
3.5
2.23%		164.50
4
2.49%		 　170.00
5.5
3.34%		166.00
-4
-2.35%		169.00
3
1.81%		165.50
-3.5
-2.07%		162.00
-3.5
-2.11%		164.50
2.5
1.54%		 166.50
2
1.22%		170.00
3.5
2.1%		169.50
-0.5
-0.29%		170.00
0.5
0.29%		168.00
-2
-1.18%		　　　163.4

說明:最高漲幅:6.9%最低跌幅:-6.94% 最高價:180.00最低價:120.50平均價:155.36,灰色底表示週末,漲144天(519.5)元,跌144天(-441.5)元,平盤21天
7%=5,6%=7,5%=7,4%=17,3%=17,2%=31,1%=47,0%=34,-0%=3,-1%=5,-2%=6,-3%=8,-4%=11,-5%=20,-6%=36,-7%=55,

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 1590 531000 418 64623500 125.50 126.00 120.50 120.50 5.00 0% 120.50 11 121.00 2 14.36
2012-01-03 1590 201000 182 24701500 123.50 124.00 121.00 123.00 2.50 2.07% 122.50 7 123.00 4 14.66
2012-01-04 1590 527000 453 66700500 125.50 130.00 124.00 124.00 1.00 0.81% 124.00 13 124.50 2 14.78
2012-01-05 1590 306503 242 37846623 125.00 125.00 122.00 124.00 0.00 0% 124.00 5 124.50 16 14.78
2012-01-06 1590 257000 229 31978000 124.00 126.00 123.50 124.00 0.00 0% 124.00 18 124.50 2 14.78
2012-01-09 1590 2585370 1325 338427783 125.00 132.50 123.50 130.00 6.00 4.84% 130.00 7 131.00 7 15.49
2012-01-10 1590 1170329 653 152791783 129.00 133.00 128.00 128.50 1.50 -1.15% 128.50 3 129.00 2 15.32
2012-01-11 1590 950105 609 125234807 131.50 133.50 130.00 130.00 1.50 1.17% 130.00 1 131.50 9 15.49
2012-01-12 1590 386100 286 50415600 132.00 132.00 129.00 130.00 0.00 0% 130.00 28 130.50 5 15.49
2012-01-13 1590 307021 265 39625251 132.00 132.00 127.50 128.00 2.00 -1.54% 128.00 10 128.50 3 15.26
2012-01-16 1590 201651 177 25873875 129.00 131.00 126.50 126.50 1.50 -1.17% 126.50 3 127.50 1 15.08
2012-01-17 1590 571140 458 75406900 128.00 134.50 128.00 134.00 7.50 5.93% 134.00 3 134.50 30 15.97
2012-01-18 1590 385443 336 50931033 132.50 134.00 130.50 130.50 3.50 -2.61% 130.00 17 130.50 8 15.55
2012-01-30 1590 1091200 493 151732900 136.00 139.50 135.00 139.50 9.00 6.9% 139.50 721 0.00 0 16.63
2012-01-31 1590 2687589 973 398303761 145.00 149.00 143.00 149.00 9.50 6.81% 149.00 5 0.00 0 17.76
2012-02-01 1590 1660210 1036 254868970 149.00 159.00 149.00 155.50 6.50 4.36% 155.00 16 155.50 1 18.53
2012-02-02 1590 1867111 763 308818426 159.00 166.00 159.00 166.00 10.50 6.75% 166.00 147 0.00 0 19.79
2012-02-03 1590 1878175 1376 297068800 166.00 166.00 154.50 154.50 11.50 -6.93% 154.50 6 155.00 3 18.41
2012-02-04 1590 883295 717 138453667 157.50 159.50 154.50 155.00 0.50 0.32% 155.00 22 155.50 2 18.47
2012-02-06 1590 1818321 1376 289217860 153.00 165.00 151.00 161.00 6.00 3.87% 160.50 12 161.00 16 19.19
2012-02-07 1590 1500342 1195 247171574 164.50 170.00 161.00 161.00 0.00 0% 161.00 3 162.00 6 19.19
2012-02-08 1590 1476500 1104 236804500 162.50 164.00 158.50 160.00 1.00 -0.62% 160.00 19 160.50 19 19.07
2012-02-09 1590 1563710 1268 255165230 160.00 167.00 159.00 163.00 3.00 1.88% 163.00 7 163.50 9 19.43
2012-02-10 1590 2300361 1536 392471314 168.00 174.00 166.00 171.50 8.50 5.21% 171.50 12 172.00 4 20.44
2012-02-13 1590 1228201 758 208637572 173.00 173.50 166.00 169.50 2.00 -1.17% 169.50 21 170.00 3 20.20
2012-02-14 1590 1348395 1014 230713915 169.50 176.50 165.00 165.00 4.50 -2.65% 165.00 47 166.00 5 19.67
2012-02-15 1590 742000 607 123134500 165.00 168.50 164.50 164.50 0.50 -0.3% 164.50 11 165.00 5 19.61
2012-02-16 1590 784643 690 125740308 164.00 167.00 153.00 156.00 8.50 -5.17% 155.50 5 156.00 4 18.59
2012-02-17 1590 476010 448 75878600 159.00 161.00 157.50 161.00 5.00 3.21% 160.50 5 161.00 2 19.19
2012-02-20 1590 706076 591 119049844 164.50 171.00 164.50 167.50 6.50 4.04% 167.50 3 168.50 2 19.96
2012-02-21 1590 419200 392 69267498 171.00 171.00 163.00 164.00 3.50 -2.09% 164.00 102 164.50 3 19.55
2012-02-22 1590 419496 360 68377091 163.00 165.00 160.00 164.50 0.50 0.3% 164.50 2 165.00 5 19.61
2012-02-23 1590 320004 292 52619660 165.00 166.50 163.00 163.00 1.50 -0.91% 163.00 29 163.50 4 19.43
2012-02-24 1590 357050 289 57457650 165.00 165.00 159.50 160.00 3.00 -1.84% 159.50 31 160.00 4 19.07
2012-02-29 1590 620005 524 102382345 162.00 169.00 161.50 169.00 9.00 5.63% 168.00 1 169.00 33 20.14
2012-03-01 1590 848179 598 144551430 170.00 173.00 168.00 171.00 2.00 1.18% 170.50 1 171.00 2 20.38
2012-03-02 1590 601300 438 103444150 174.00 174.50 170.00 170.00 1.00 -0.58% 170.00 28 171.00 4 20.26
2012-03-03 1590 356058 279 59336946 170.00 170.50 165.00 168.00 2.00 -1.18% 166.50 3 168.00 20 20.02
2012-03-05 1590 454024 349 74729808 167.00 167.00 163.00 164.50 3.50 -2.08% 164.50 35 165.00 5 19.61
2012-03-06 1590 349324 286 56155298 166.00 166.00 157.50 164.50 0.00 0% 164.50 1 165.00 7 19.61
2012-03-07 1590 275200 217 44953900 160.00 166.50 160.00 163.00 1.50 -0.91% 163.00 11 163.50 10 19.43
2012-03-08 1590 114195 103 18798285 166.00 166.00 163.00 164.00 1.00 0.61% 164.00 6 165.00 8 19.55
2012-03-09 1590 1612159 957 279363825 168.00 175.00 168.00 175.00 11.00 6.71% 175.00 571 0.00 0 20.86
2012-03-12 1590 1202026 795 209181102 175.00 176.50 172.00 174.50 0.50 -0.29% 174.00 1 174.50 7 20.80
2012-03-13 1590 471097 397 82236572 175.00 178.00 171.00 171.00 3.50 -2.01% 171.00 6 173.00 1 20.38
2012-03-14 1590 1286936 922 229676544 175.00 180.00 174.00 180.00 9.00 5.26% 179.50 4 180.00 133 21.45
2012-03-15 1590 697100 566 123368500 179.00 179.00 175.00 177.00 3.00 -1.67% 177.00 39 177.50 2 21.10
2012-03-16 1590 631081 453 112027337 178.00 181.50 175.50 175.50 1.50 -0.85% 175.50 14 176.00 38 19.12
2012-03-19 1590 671201 397 119125778 178.50 180.50 175.00 177.00 1.50 0.85% 176.50 3 177.00 54 19.28
2012-03-20 1590 379001 313 67444178 178.00 181.00 174.00 174.00 3.00 -1.69% 174.00 5 175.00 4 18.95
2012-03-21 1590 403318 358 69229060 174.00 175.50 168.50 171.50 2.50 -1.44% 171.50 1 172.00 2 18.68
2012-03-22 1590 338097 196 58633378 172.50 175.00 172.00 174.00 2.50 1.46% 173.50 3 174.00 11 18.95
2012-03-23 1590 139016 120 23927300 173.00 174.00 171.00 171.50 2.50 -1.44% 171.50 12 172.00 1 18.68
2012-03-26 1590 168001 147 29035171 171.50 174.00 171.50 171.50 0.00 0% 171.50 1 172.50 2 18.68
2012-03-27 1590 215450 181 36989775 172.50 175.00 170.00 170.00 1.50 -0.87% 169.50 11 170.50 1 18.52
2012-03-28 1590 304353 239 51106127 170.00 171.50 166.00 167.00 3.00 -1.76% 167.00 13 168.00 1 18.19
2012-03-29 1590 655611 517 104279316 165.00 166.50 155.50 156.50 10.50 -6.29% 156.50 7 157.50 4 17.05
2012-03-30 1590 948410 611 143257140 156.50 156.50 146.50 153.50 3.00 -1.92% 153.50 4 154.00 10 16.72
2012-04-02 1590 419081 325 64592555 154.50 156.00 152.00 153.00 0.50 -0.33% 152.50 9 153.00 1 16.67
2012-04-03 1590 755100 667 118474450 158.00 160.00 154.00 154.50 1.50 0.98% 154.50 4 155.00 3 16.83
2012-04-05 1590 823235 683 123823246 151.00 157.00 146.00 157.00 2.50 1.62% 156.00 1 157.00 13 17.10
2012-04-06 1590 221055 185 34434217 157.00 158.00 153.00 158.00 1.00 0.64% 157.00 3 158.00 1 17.21
2012-04-09 1590 132000 128 20609000 154.00 159.00 153.00 156.50 1.50 -0.95% 155.50 1 157.00 13 17.05
2012-04-10 1590 268240 224 42951660 160.00 162.50 158.00 160.00 3.50 2.24% 159.00 5 160.00 130 17.78
2012-04-11 1590 370072 321 60022596 160.00 165.00 157.50 165.00 5.00 3.13% 165.00 1 165.50 6 18.33
2012-04-12 1590 298080 257 49110240 164.00 167.00 163.00 163.50 1.50 -0.91% 163.50 4 164.00 1 18.17
2012-04-13 1590 496050 461 83860450 167.00 172.00 165.50 170.00 6.50 3.98% 170.00 2 170.50 7 18.89
2012-04-16 1590 933757 785 163438109 170.00 178.00 170.00 177.50 7.50 4.41% 177.50 2 178.00 147 19.72
2012-04-17 1590 489500 416 85746500 178.00 178.50 174.00 174.00 3.50 -1.97% 174.00 15 175.00 28 19.33
2012-04-18 1590 522040 448 92647080 180.00 180.00 176.00 177.00 3.00 1.72% 177.00 53 177.50 2 19.67
2012-04-19 1590 562091 379 99616833 177.50 178.50 173.50 178.00 1.00 0.56% 178.00 72 178.50 22 19.78
2012-04-20 1590 329117 299 58057975 178.00 178.00 174.00 176.50 1.50 -0.84% 176.00 1 176.50 9 19.61
2012-04-23 1590 186530 168 32114335 176.50 178.00 168.00 168.00 8.50 -4.82% 168.00 15 168.50 3 18.67
2012-04-24 1590 245074 216 40959210 166.50 169.50 164.00 164.50 3.50 -2.08% 164.50 1 165.50 3 18.28
2012-04-25 1590 190080 179 31816440 165.50 169.00 165.50 167.00 2.50 1.52% 167.00 9 167.50 1 18.56
2012-04-26 1590 214000 176 35554000 166.00 169.00 165.00 165.00 2.00 -1.2% 164.50 1 165.00 1 18.33
2012-04-27 1590 184306 161 29968418 165.00 167.50 160.00 162.00 3.00 -1.82% 161.50 6 163.00 3 18.00
2012-04-30 1590 77112 79 12768204 164.00 167.50 162.00 167.50 5.50 3.4% 167.00 2 167.50 5 18.61
2012-05-02 1590 637050 453 111660300 167.50 178.50 167.00 177.00 9.50 5.67% 177.00 8 177.50 2 19.67
2012-05-03 1590 980038 342 171710492 177.00 177.50 174.00 174.50 2.50 -1.41% 174.50 10 175.00 100 20.90
2012-05-04 1590 236055 160 41336070 174.50 176.00 174.00 174.50 0.00 0% 174.00 13 175.00 58 20.90
2012-05-07 1590 306080 236 52161680 171.50 173.50 168.00 169.50 5.00 -2.87% 169.50 2 171.00 6 20.30
2012-05-08 1590 415726 256 72222372 171.00 176.00 170.50 173.00 3.50 2.06% 173.00 39 173.50 2 20.72
2012-05-09 1590 288083 226 49704610 171.00 174.50 170.50 171.50 1.50 -0.87% 171.00 4 172.50 15 20.54
2012-05-10 1590 206170 177 35206154 171.50 173.00 170.00 170.00 1.50 -0.87% 170.00 36 170.50 20 20.36
2012-05-11 1590 832140 518 133196190 168.00 169.00 158.50 158.50 11.50 -6.76% 0.00 0 158.50 222 18.98
2012-05-14 1590 725127 624 108993859 156.00 156.00 147.50 147.50 11.00 -6.94% 147.50 143 148.50 1 17.66
2012-05-15 1590 630123 547 91780387 141.50 149.00 141.50 149.00 1.50 1.02% 148.50 1 149.00 4 17.84
2012-05-16 1590 2928170 1255 465024604 159.00 159.00 157.50 157.50 8.50 5.7% 157.50 9 158.50 29 18.86
2012-05-17 1590 1369100 841 217258700 159.00 160.50 155.00 155.00 2.50 -1.59% 155.00 42 156.00 1 18.56
2012-05-18 1590 1587598 472 233932798 150.00 155.00 150.00 153.00 2.00 -1.29% 152.50 2 153.00 3 18.32
2012-05-21 1590 612530 491 97140240 153.00 161.00 153.00 159.00 6.00 3.92% 158.50 7 159.00 13 19.04
2012-05-22 1590 747125 681 115965937 159.00 161.00 153.50 154.00 5.00 -3.14% 153.50 35 154.50 2 18.44
2012-05-23 1590 519200 495 78064500 152.00 152.50 149.00 149.00 5.00 -3.25% 149.00 13 150.00 2 17.84
2012-05-24 1590 1717731 536 247923105 150.50 154.00 150.50 153.00 4.00 2.68% 152.50 1 153.00 2 18.32
2012-05-25 1590 272105 260 41708247 154.50 155.00 151.00 153.50 0.50 0.33% 153.00 17 153.50 4 18.38
2012-05-28 1590 329000 290 51036000 154.50 156.50 151.50 156.50 3.00 1.95% 156.00 6 156.50 19 18.74
2012-05-29 1590 457209 430 74236485 156.50 165.00 156.50 165.00 8.50 5.43% 164.00 10 165.00 11 19.76
2012-05-30 1590 1040711 882 173887592 166.00 170.00 164.00 168.50 3.50 2.12% 168.00 16 168.50 2 20.18
2012-05-31 1590 6648596 2551 1106729280 165.50 170.50 159.00 166.00 2.50 -1.48% 165.50 30 166.00 57 19.88
2012-06-01 1590 782030 631 124221664 163.50 165.00 154.50 154.50 11.50 -6.93% 0.00 0 154.50 26 18.50
2012-06-04 1590 669970 480 97645030 146.00 150.00 144.00 150.00 4.50 -2.91% 149.50 1 150.00 11 17.96
2012-06-05 1590 390245 358 60739730 155.00 158.50 153.00 154.50 4.50 3% 154.50 14 155.00 15 18.50
2012-06-06 1590 183025 168 28549900 154.50 157.50 154.50 156.00 1.50 0.97% 155.50 14 156.50 9 18.68
2012-06-07 1590 214289 180 33312873 156.50 158.00 153.00 155.50 0.50 -0.32% 154.50 1 155.50 17 18.62
2012-06-08 1590 160326 146 25035138 155.50 157.00 154.50 157.00 1.50 0.96% 155.50 15 157.00 17 18.80
2012-06-11 1590 188200 174 30268600 162.50 162.50 159.00 159.00 2.00 1.27% 159.00 18 159.50 2 19.04
2012-06-12 1590 257000 209 40081000 157.00 158.00 154.00 158.00 1.00 -0.63% 157.00 1 158.00 11 18.92
2012-06-13 1590 295000 266 47295500 160.00 162.00 158.50 162.00 4.00 2.53% 160.50 6 162.00 29 19.40
2012-06-14 1590 230000 219 37505500 162.00 165.00 160.50 161.50 0.50 -0.31% 161.50 6 163.00 3 19.34
2012-06-15 1590 113515 106 18473415 162.00 164.00 161.50 163.00 1.50 0.93% 162.00 2 163.00 29 19.52
2012-06-18 1590 194060 168 32103810 168.00 168.00 163.50 163.50 0.50 0.31% 163.50 10 164.50 21 19.58
2012-06-19 1590 217000 94 35643500 166.00 166.00 161.00 161.50 2.00 -1.22% 161.00 10 161.50 17 19.34
2012-06-20 1590 276000 220 45115000 163.00 164.50 161.50 164.50 3.00 1.86% 164.00 2 164.50 16 19.70
2012-06-21 1590 545589 429 93263164 176.00 176.00 167.00 167.00 2.50 1.52% 167.00 37 167.50 1 20.00
2012-06-22 1590 186060 168 30629840 162.00 166.00 162.00 165.00 2.00 -1.2% 165.00 9 165.50 11 19.76
2012-06-25 1590 139129 138 23056656 167.00 167.00 163.50 165.00 0.00 0% 165.00 4 165.50 11 19.76
2012-06-26 1590 98036 98 16122868 165.00 165.00 163.00 164.50 0.50 -0.3% 164.00 2 164.50 10 19.70
2012-06-27 1590 131030 119 21787510 165.00 168.00 163.00 168.00 3.50 2.13% 166.50 10 168.00 15 20.12
2012-06-28 1590 238202 217 39485128 166.50 168.50 164.00 166.00 2.00 -1.19% 165.00 7 166.00 9 19.88
2012-06-29 1590 350358 288 59085502 166.00 170.00 166.00 170.00 4.00 2.41% 169.50 6 170.00 110 20.36
2012-07-02 1590 320100 292 52104049 164.50 165.00 161.00 162.00 0.00 -4.71% 161.50 24 162.00 6 19.40
2012-07-03 1590 232002 184 37812824 163.50 163.50 162.00 163.00 1.00 0.62% 162.50 29 163.00 57 19.52
2012-07-04 1590 292088 259 47758520 164.00 164.50 162.50 163.50 0.50 0.31% 163.00 19 163.50 19 19.58
2012-07-05 1590 81088 73 13233300 163.50 164.00 162.50 163.00 0.50 -0.31% 163.00 7 163.50 49 19.52
2012-07-06 1590 140900 128 22935350 162.00 163.50 161.50 163.00 0.00 0% 162.50 2 163.00 8 19.52
2012-07-09 1590 85050 86 13758575 160.50 162.50 160.50 161.50 1.50 -0.92% 161.50 10 162.00 1 19.34
2012-07-10 1590 1207000 303 193505500 163.00 168.00 159.50 159.50 2.00 -1.24% 159.50 5 160.50 8 19.10
2012-07-11 1590 313125 286 48748250 155.50 157.50 154.00 154.00 5.50 -3.45% 154.00 1 154.50 21 18.44
2012-07-12 1590 244000 200 37553500 154.50 155.50 151.00 155.00 1.00 0.65% 154.00 5 155.00 11 18.56
2012-07-13 1590 176000 169 27019500 155.00 155.50 152.00 153.00 2.00 -1.29% 153.00 4 153.50 10 18.32
2012-07-16 1590 254035 192 38031697 154.50 154.50 147.00 147.50 5.50 -3.59% 147.50 4 148.00 8 17.66
2012-07-17 1590 608000 331 90874100 149.50 152.00 148.00 151.50 4.00 2.71% 150.50 2 151.50 29 18.14
2012-07-18 1590 414071 281 62916221 151.50 155.00 149.00 151.00 0.50 -0.33% 151.00 5 151.50 88 18.08
2012-07-19 1590 555000 348 84970500 152.00 156.00 149.50 154.00 3.00 1.99% 154.00 12 154.50 4 18.44
2012-07-20 1590 402050 312 61147550 153.00 154.00 150.50 150.50 3.50 -2.27% 150.50 4 151.50 4 18.02
2012-07-23 1590 385075 342 56538600 149.00 150.00 145.00 145.00 5.50 -3.65% 145.00 27 145.50 1 17.37
2012-07-24 1590 344003 305 48269935 145.00 145.00 137.50 139.00 6.00 -4.14% 139.00 1 139.50 1 16.65
2012-07-25 1590 440316 403 60494817 137.00 141.00 135.00 136.00 3.00 -2.16% 136.00 3 136.50 5 16.29
2012-07-26 1590 381110 328 53301120 137.50 142.50 137.00 141.00 5.00 3.68% 140.50 9 141.00 1 16.89
2012-07-27 1590 316200 281 44834300 144.00 144.00 141.00 141.00 0.00 0% 140.50 22 141.50 1 16.89
2012-07-30 1590 214050 207 30932000 143.00 146.00 143.00 145.00 4.00 2.84% 144.00 22 145.00 14 17.37
2012-07-31 1590 407105 391 60423960 145.00 152.00 144.00 152.00 7.00 4.83% 151.50 1 152.00 1 18.20
2012-08-01 1590 211028 190 32266284 151.50 155.00 149.50 152.00 0.00 0% 151.50 4 152.00 3 18.20
2012-08-03 1590 109908 104 16539596 152.00 152.00 149.50 150.50 1.50 -0.99% 150.50 2 151.00 3 18.02
2012-08-06 1590 164462 159 25237686 152.00 154.00 152.00 154.00 3.50 2.33% 153.50 17 154.00 24 18.44
2012-08-07 1590 215227 193 32235550 156.00 156.00 147.50 150.00 4.00 -2.6% 150.00 65 150.50 20 17.96
2012-08-08 1590 170165 171 25751661 151.00 153.00 150.00 151.50 1.50 1% 151.50 1 152.00 15 18.14
2012-08-09 1590 346193 312 54190976 153.00 159.00 153.00 159.00 7.50 4.95% 158.50 11 159.00 11 19.04
2012-08-10 1590 296678 261 47806175 159.00 163.00 156.00 163.00 4.00 2.52% 162.50 17 163.00 5 19.52
2012-08-13 1590 123525 113 19717000 159.00 161.50 158.00 159.00 4.00 -2.45% 159.00 1 159.50 8 19.04
2012-08-14 1590 458000 263 74323500 161.50 163.50 159.50 162.50 3.50 2.2% 162.00 19 162.50 10 19.46
2012-08-15 1590 71025 66 11390475 162.50 162.50 159.50 161.00 1.50 -0.92% 160.50 18 161.00 12 19.28
2012-08-16 1590 158090 148 25094350 161.00 161.00 157.50 158.50 2.50 -1.55% 158.50 4 159.00 31 18.98
2012-08-17 1590 80435 68 12716232 158.50 159.00 157.00 158.00 0.50 -0.32% 157.50 19 158.50 13 18.92
2012-08-20 1590 63100 62 9913648 156.50 159.00 155.50 156.50 1.50 -0.95% 156.50 18 157.00 14 18.74
2012-08-21 1590 157118 132 24769526 155.00 159.50 155.00 157.00 0.50 0.32% 156.50 12 157.00 13 18.80
2012-08-22 1590 72276 69 11255988 155.50 157.00 155.00 155.50 1.50 -0.96% 155.50 15 156.00 28 18.62
2012-08-23 1590 112248 106 17317176 154.00 155.50 153.00 155.00 0.50 -0.32% 154.50 8 155.00 11 18.56
2012-08-24 1590 347482 292 52172300 149.50 151.50 148.50 149.00 6.00 -3.87% 149.00 26 149.50 2 17.84
2012-08-27 1590 129616 127 19226748 149.00 150.50 146.50 148.50 0.50 -0.34% 148.00 8 148.50 15 18.63
2012-08-28 1590 156121 140 22756376 149.50 149.50 143.00 144.00 4.50 -3.03% 144.00 7 144.50 1 18.07
2012-08-29 1590 300050 261 43920400 144.50 149.00 144.50 145.00 1.00 0.69% 145.00 27 146.00 1 18.19
2012-08-30 1590 152435 148 22276727 146.00 147.50 145.00 145.00 0.00 0% 145.00 3 145.50 1 18.19
2012-08-31 1590 58211 43 8504939 146.50 146.50 145.50 146.00 1.00 0.69% 146.00 11 146.50 9 18.32
2012-09-03 1590 214000 183 31323000 141.00 149.00 141.00 147.50 1.50 1.03% 147.50 7 148.00 3 18.51
2012-09-04 1590 135655 120 20311250 150.00 151.00 147.00 150.50 3.00 2.03% 150.00 52 150.50 1 18.88
2012-09-05 1590 237078 105 35181914 148.00 150.00 147.50 147.50 3.00 -1.99% 147.50 2 148.50 32 18.51
2012-09-06 1590 139026 127 20208270 146.50 148.50 144.00 144.50 3.00 -2.03% 144.00 22 145.00 15 18.13
2012-09-07 1590 188179 157 27393865 148.50 148.50 144.00 144.50 0.00 0% 144.50 9 145.00 1 18.13
2012-09-10 1590 128820 94 18781580 144.50 146.50 144.50 145.00 0.50 0.35% 145.00 2 145.50 1 18.19
2012-09-11 1590 136190 111 19628050 144.50 145.50 143.00 143.50 1.50 -1.03% 143.50 4 144.00 2 18.01
2012-09-12 1590 217010 192 31498440 144.00 146.50 143.00 145.00 1.50 1.05% 145.00 6 145.50 3 18.19
2012-09-13 1590 140000 138 20223000 145.00 146.50 143.00 143.00 2.00 -1.38% 143.00 32 144.00 5 17.94
2012-09-14 1590 189000 168 27587000 146.00 147.00 144.00 145.50 2.50 1.75% 145.50 5 146.00 9 18.26
2012-09-17 1590 364050 252 54030235 146.00 151.00 146.00 147.50 2.00 1.37% 147.00 15 147.50 2 18.51
2012-09-18 1590 190010 177 28058975 147.50 149.00 146.00 146.50 1.00 -0.68% 146.50 13 147.00 8 18.38
2012-09-19 1590 269010 226 38926475 148.00 148.50 143.00 144.00 2.50 -1.71% 144.00 21 144.50 1 18.07
2012-09-20 1590 175160 165 25117000 144.00 145.00 142.50 142.50 1.50 -1.04% 142.50 7 143.00 3 17.88
2012-09-21 1590 266980 247 38281480 142.50 145.00 142.00 145.00 2.50 1.75% 144.50 1 145.50 8 18.19
2012-09-24 1590 308000 259 44381000 146.50 146.50 143.00 144.50 0.50 -0.34% 144.00 50 145.00 9 18.13
2012-09-25 1590 212000 190 30638500 145.50 146.00 143.50 144.50 0.00 0% 144.50 62 145.00 4 18.13
2012-09-26 1590 142600 136 20351200 144.00 144.50 141.50 143.00 1.50 -1.04% 142.50 8 143.00 4 17.94
2012-09-27 1590 339850 324 49627324 144.00 148.00 143.50 145.50 2.50 1.75% 145.50 10 146.00 5 18.26
2012-09-28 1590 164164 154 24063444 147.50 147.50 145.50 147.00 1.50 1.03% 146.50 19 147.00 1 18.44
2012-10-01 1590 527184 436 81346058 149.00 157.00 149.00 153.50 6.50 4.42% 153.00 3 153.50 10 19.26
2012-10-02 1590 120400 118 18411500 155.00 155.00 152.00 152.50 1.00 -0.65% 152.00 8 152.50 2 19.13
2012-10-03 1590 97200 87 14726099 152.50 152.50 150.00 150.00 2.50 -1.64% 150.00 3 150.50 3 18.82
2012-10-04 1590 111025 102 16669300 150.00 151.00 149.50 150.50 0.50 0.33% 150.50 1 151.00 7 18.88
2012-10-05 1590 118300 108 17875500 150.50 152.50 150.00 150.00 0.50 -0.33% 149.50 5 150.50 10 18.82
2012-10-08 1590 61323 64 9091964 149.00 150.00 147.00 147.50 2.50 -1.67% 147.50 2 148.00 25 18.51
2012-10-09 1590 73075 71 10958100 151.00 152.00 148.50 149.00 1.50 1.02% 148.00 4 149.50 5 18.70
2012-10-11 1590 52280 50 7660180 148.00 148.00 146.00 146.50 2.50 -1.68% 146.00 3 146.50 10 18.38
2012-10-12 1590 86000 83 12466000 148.00 148.00 143.00 144.00 2.50 -1.71% 143.50 8 144.00 1 18.07
2012-10-15 1590 58000 53 8256500 145.50 145.50 141.50 141.50 2.50 -1.74% 141.00 11 142.00 5 17.75
2012-10-16 1590 62000 60 8863000 142.00 144.00 142.00 142.50 1.00 0.71% 142.00 11 142.50 10 17.88
2012-10-17 1590 141010 129 20127960 143.50 144.00 141.50 142.50 0.00 0% 142.00 15 142.50 2 17.88
2012-10-18 1590 86000 83 12389000 143.50 144.50 143.00 144.50 2.00 1.4% 143.50 3 144.50 2 18.13
2012-10-19 1590 83030 82 11927320 144.50 145.00 142.50 143.50 1.00 -0.69% 143.00 17 144.00 4 18.01
2012-10-22 1590 194000 153 27562000 142.00 143.00 141.00 142.50 1.00 -0.7% 142.00 1 142.50 7 17.88
2012-10-23 1590 173310 158 24161780 141.00 142.50 137.00 137.50 5.00 -3.51% 137.50 4 138.00 3 17.25
2012-10-24 1590 251591 238 35376740 135.00 142.00 135.00 141.00 3.50 2.55% 141.00 1 141.50 2 17.69
2012-10-25 1590 131050 120 18674550 143.00 144.00 141.00 141.50 0.50 0.35% 141.50 8 142.00 5 17.75
2012-10-26 1590 124000 98 17440000 141.00 141.50 140.00 140.50 1.00 -0.71% 140.00 3 140.50 9 17.63
2012-10-29 1590 94740 75 13170489 140.00 142.00 137.00 138.50 2.00 -1.42% 138.00 14 139.00 3 17.38
2012-10-30 1590 94100 89 13043650 140.50 142.00 136.50 137.00 1.50 -1.08% 137.00 17 137.50 9 17.19
2012-10-31 1590 126050 94 17302850 137.00 139.50 136.50 137.00 0.00 0% 136.50 7 137.00 7 17.19
2012-11-01 1590 135000 127 18204000 137.00 138.00 130.00 137.00 0.00 0% 137.00 14 137.50 7 18.27
2012-11-02 1590 172100 165 24107500 140.00 141.00 138.00 140.00 3.00 2.19% 139.50 10 140.00 12 18.67
2012-11-05 1590 88000 88 12401500 140.00 142.00 139.50 141.00 1.00 0.71% 140.50 5 141.00 2 18.80
2012-11-06 1590 148000 126 20936000 142.00 143.50 140.00 142.00 1.00 0.71% 141.50 3 142.00 4 18.93
2012-11-07 1590 105500 105 15025000 143.50 143.50 141.50 141.50 0.50 -0.35% 141.50 4 142.00 3 18.87
2012-11-08 1590 159719 146 22095379 140.00 140.00 137.00 138.00 3.50 -2.47% 137.50 8 138.00 1 18.40
2012-11-09 1590 334202 309 47475492 137.00 147.00 136.00 146.00 8.00 5.8% 145.50 2 146.00 2 19.47
2012-11-12 1590 411550 300 61716600 146.00 152.00 144.00 151.50 5.50 3.77% 150.50 1 151.50 21 20.20
2012-11-13 1590 136003 132 19990435 150.00 150.00 144.00 146.00 5.50 -3.63% 145.00 1 146.00 5 19.47
2012-11-14 1590 98053 97 14053158 142.50 145.50 142.50 143.50 2.50 -1.71% 143.50 1 144.00 5 19.13
2012-11-15 1590 57000 57 8225500 143.50 146.00 142.00 145.00 1.50 1.05% 144.50 4 145.00 3 19.33
2012-11-16 1590 169025 49 24399415 145.00 146.50 143.50 144.50 0.50 -0.34% 144.00 4 144.50 1 19.27
2012-11-19 1590 275500 72 39700300 145.00 146.00 142.00 142.50 2.00 -1.38% 142.00 5 143.00 17 19.00
2012-11-20 1590 130000 125 18968000 144.00 148.00 142.50 146.50 4.00 2.81% 146.50 1 147.00 11 19.53
2012-11-21 1590 91000 88 13184500 150.00 150.00 142.00 144.00 2.50 -1.71% 143.50 1 144.00 19 19.20
2012-11-22 1590 164000 119 23650500 145.00 145.00 143.00 145.00 1.00 0.69% 144.50 4 145.00 2 19.33
2012-11-23 1590 705001 276 106171231 146.00 154.00 146.00 149.50 4.50 3.1% 149.50 3 150.00 27 19.93
2012-11-26 1590 205000 192 30789500 150.00 151.50 147.00 151.00 1.50 1% 150.00 1 151.00 6 20.13
2012-11-27 1590 240000 217 36319500 151.00 152.00 150.50 152.00 1.00 0.66% 151.00 2 152.00 25 20.27
2012-11-28 1590 181600 152 27520500 152.00 153.00 150.50 152.50 0.50 0.33% 152.00 3 152.50 5 20.33
2012-11-29 1590 315031 290 47909243 152.50 152.50 151.00 152.50 0.00 0% 152.00 6 152.50 11 20.33
2012-11-30 1590 376838 292 57603794 152.50 153.50 152.00 153.50 1.00 0.66% 152.00 1 153.50 16 20.47
2012-12-03 1590 275171 252 42940202 156.00 157.00 155.00 157.00 3.50 2.28% 156.00 3 157.00 10 20.93
2012-12-04 1590 216000 207 34256000 157.00 159.50 157.00 159.00 2.00 1.27% 158.50 1 159.00 2 21.20
2012-12-05 1590 248200 217 40105500 160.00 164.50 159.00 161.00 2.00 1.26% 159.50 4 161.00 26 21.47
2012-12-06 1590 248200 226 40001600 158.50 162.00 158.50 162.00 1.00 0.62% 161.50 7 162.00 5 21.60
2012-12-07 1590 248200 228 40563800 162.00 164.50 161.00 164.00 2.00 1.23% 163.50 2 164.00 1 21.87
2012-12-10 1590 233100 211 36589700 164.00 164.00 153.00 153.50 10.50 -6.4% 153.50 2 154.00 6 20.47
2012-12-11 1590 278911 259 41936904 152.50 152.50 148.50 152.00 1.50 -0.98% 151.00 3 152.00 7 20.27
2012-12-12 1590 233091 228 36321514 155.00 157.00 154.50 157.00 5.00 3.29% 155.50 6 157.00 4 20.93
2012-12-13 1590 386399 236 62014135 159.50 162.00 159.00 160.50 3.50 2.23% 160.00 10 160.50 4 21.40
2012-12-14 1590 759396 550 124090414 162.00 165.00 160.00 164.50 4.00 2.49% 164.00 69 164.50 13 21.93
2012-12-17 1590 1035185 786 176346560 165.00 173.00 165.00 170.00 5.50 3.34% 170.00 20 170.50 9 22.67
2012-12-18 1590 489300 437 81021450 169.00 169.00 163.50 166.00 4.00 -2.35% 164.50 2 166.00 10 22.13
2012-12-19 1590 198175 185 33352975 169.00 169.00 166.00 169.00 3.00 1.81% 169.00 5 169.50 7 22.53
2012-12-20 1590 171070 144 28313050 169.00 169.00 165.00 165.50 3.50 -2.07% 165.00 8 165.50 49 22.07
2012-12-21 1590 145321 145 23662360 165.00 166.00 160.50 162.00 3.50 -2.11% 162.00 1 162.50 2 21.60
2012-12-22 1590 8000 8 1314000 164.00 164.50 164.00 164.50 2.50 1.54% 163.00 1 165.00 11 21.93
2012-12-24 1590 39000 38 6447500 164.50 166.50 164.00 166.50 2.00 1.22% 166.50 3 167.00 6 22.20
2012-12-25 1590 66300 68 11207200 166.50 170.00 165.00 170.00 3.50 2.1% 169.50 3 170.00 11 22.67
2012-12-26 1590 170100 155 28868500 170.00 170.50 168.50 169.50 0.50 -0.29% 169.50 2 170.00 13 22.60
2012-12-27 1590 46500 47 7869000 166.00 170.00 166.00 170.00 0.50 0.29% 168.00 6 170.00 13 22.67
2012-12-28 1590 126500 122 21269000 169.00 169.00 166.50 168.00 2.00 -1.18% 168.00 10 168.50 5 22.40