神隆(1789)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　42.10
0
0%		42.70
0.6
1.43%		42.70
0
0%		42.45
-0.25
-0.59%		42.45
0
0%		 　41.85
-0.6
-1.41%		42.00
0.15
0.36%		42.15
0.15
0.36%		42.35
0.2
0.47%		41.50
-0.85
-2.01%		 　40.80
-0.7
-1.69%		42.40
1.6
3.92%		42.60
0.2
0.47%		 　　　　　　　　　　44.95
2.35
5.52%		46.20
1.25
2.78%		42.6
2 月46.50
0.3
0.65%		46.15
-0.35
-0.75%		46.65
0.5
1.08%		46.20
-0.45
-0.96%		 45.80
-0.4
-0.87%		46.10
0.3
0.66%		47.00
0.9
1.95%		46.45
-0.55
-1.17%		46.40
-0.05
-0.11%		 　49.60
3.2
6.9%		53.00
3.4
6.85%		56.70
3.7
6.98%		53.00
-3.7
-6.53%		54.00
1
1.89%		 　57.70
3.7
6.85%		56.90
-0.8
-1.39%		57.20
0.3
0.53%		55.60
-1.6
-2.8%		55.70
0.1
0.18%		 　　　56.80
1.1
1.97%		 51.77
3 月56.30
-0.5
-0.88%		59.10
2.8
4.97%		60.20
1.1
1.86%		 58.80
-1.4
-2.33%		57.10
-1.7
-2.89%		57.20
0.1
0.18%		56.50
-0.7
-1.22%		56.90
0.4
0.71%		 　55.90
-1
-1.76%		56.00
0.1
0.18%		58.50
2.5
4.46%		57.20
-1.3
-2.22%		57.20
0
0%		 　56.50
-0.7
-1.22%		56.90
0.4
0.71%		56.40
-0.5
-0.88%		57.80
1.4
2.48%		58.20
0.4
0.69%		 　58.00
-0.2
-0.34%		57.00
-1
-1.72%		56.70
-0.3
-0.53%		53.30
-3.4
-6%		54.30
1
1.88%		 56.95
4 月　53.30
-1
-1.84%		51.50
-1.8
-3.38%		 50.70
-0.8
-1.55%		52.30
1.6
3.16%		 　50.70
-1.6
-3.06%		52.70
2
3.94%		53.90
1.2
2.28%		53.50
-0.4
-0.74%		54.20
0.7
1.31%		 　53.50
-0.7
-1.29%		51.50
-2
-3.74%		51.60
0.1
0.19%		51.80
0.2
0.39%		52.30
0.5
0.97%		 　52.10
-0.2
-0.38%		52.30
0.2
0.38%		53.40
1.1
2.1%		53.40
0
0%		52.10
-1.3
-2.43%		 　53.00
0.9
1.73%		 52.54
5 月　56.30
3.3
6.23%		56.10
-0.2
-0.36%		56.00
-0.1
-0.18%		 　55.20
-0.8
-1.43%		56.00
0.8
1.45%		55.20
-0.8
-1.43%		53.60
-1.6
-2.9%		53.70
0.1
0.19%		 　52.80
-0.9
-1.68%		52.40
-0.4
-0.76%		51.10
-1.3
-2.48%		51.00
-0.1
-0.2%		49.50
-1.5
-2.94%		 　49.75
0.25
0.51%		50.90
1.15
2.31%		49.60
-1.3
-2.55%		48.50
-1.1
-2.22%		48.15
-0.35
-0.72%		 　48.75
0.6
1.25%		51.00
2.25
4.62%		51.00
0
0%		51.60
0.6
1.18%		52.1
6 月50.20
-1.4
-2.71%		 　48.80
-1.4
-2.79%		49.50
0.7
1.43%		50.10
0.6
1.21%		50.50
0.4
0.8%		49.70
-0.8
-1.58%		 　50.00
0.3
0.6%		50.00
0
0%		50.40
0.4
0.8%		50.00
-0.4
-0.79%		50.10
0.1
0.2%		 　52.50
2.4
4.79%		52.10
-0.4
-0.76%		55.30
3.2
6.14%		55.60
0.3
0.54%		55.40
-0.2
-0.36%		 　55.00
-0.4
-0.72%		53.40
-1.6
-2.91%		53.90
0.5
0.94%		54.60
0.7
1.3%		54.70
0.1
0.18%		 52.4
7 月　58.30
3.6
6.58%		57.60
-0.7
-1.2%		57.70
0.1
0.17%		57.60
-0.1
-0.17%		56.00
-1.6
-2.78%		 　56.60
0.6
1.07%		55.00
-1.6
-2.83%		56.00
1
1.82%		55.30
-0.7
-1.25%		54.50
-0.8
-1.45%		 　55.90
1.4
2.57%		57.70
1.8
3.22%		57.00
-0.7
-1.21%		57.70
0.7
1.23%		58.00
0.3
0.52%		 　58.40
0.4
0.69%		57.30
-1.1
-1.88%		57.30
0
0%		57.30
0
0%		57.60
0.3
0.52%		 　57.80
0.2
0.35%		57.80
0
0%		57.04
8 月58.70
0.9
1.56%		 59.80
1.1
1.87%		 　59.60
-0.2
-0.33%		59.80
0.2
0.34%		60.00
0.2
0.33%		58.50
-1.5
-2.5%		59.80
1.3
2.22%		 　58.90
-0.9
-1.51%		58.60
-0.3
-0.51%		59.50
0.9
1.54%		59.10
-0.4
-0.67%		59.20
0.1
0.17%		 　58.80
-0.4
-0.68%		59.30
0.5
0.85%		60.40
1.1
1.85%		59.90
-0.5
-0.83%		62.20
2.3
3.84%		 　64.00
1.8
2.89%		61.90
-2.1
-3.28%		62.10
0.2
0.32%		61.10
-1
-1.61%		61.00
-0.1
-0.16%		60.12
9 月 　61.00
0
0%		60.30
-0.7
-1.15%		59.40
-0.9
-1.49%		58.50
-0.9
-1.52%		59.20
0.7
1.2%		 　60.40
1.2
2.03%		59.00
-1.4
-2.32%		60.20
1.2
2.03%		59.70
-0.5
-0.83%		60.90
1.2
2.01%		 　59.70
-1.2
-1.97%		58.60
-1.1
-1.84%		58.50
-0.1
-0.17%		59.40
0.9
1.54%		59.60
0.2
0.34%		 　58.70
-0.9
-1.51%		59.50
0.8
1.36%		61.00
1.5
2.52%		60.50
-0.5
-0.82%		60.20
-0.3
-0.5%		 60.15
10 月63.30
3.1
5.15%		60.20
-3.1
-4.9%		59.60
-0.6
-1%		60.40
0.8
1.34%		60.90
0.5
0.83%		 　60.80
-0.1
-0.16%		59.70
-1.1
-1.81%		 59.60
-0.1
-0.17%		59.20
-0.4
-0.67%		 　57.10
-2.1
-3.55%		58.40
1.3
2.28%		59.30
0.9
1.54%		58.90
-0.4
-0.67%		59.10
0.2
0.34%		 　59.00
-0.1
-0.17%		59.20
0.2
0.34%		59.20
0
0%		58.40
-0.8
-1.35%		56.80
-1.6
-2.74%		 　54.90
-1.9
-3.35%		56.00
1.1
2%		56.90
0.9
1.61%		58.83
11 月57.20
0.3
0.53%		57.00
-0.2
-0.35%		 　57.30
0.3
0.53%		57.90
0.6
1.05%		58.50
0.6
1.04%		58.10
-0.4
-0.68%		58.40
0.3
0.52%		 　57.80
-0.6
-1.03%		57.60
-0.2
-0.35%		58.60
1
1.74%		59.90
1.3
2.22%		59.80
-0.1
-0.17%		 　58.90
-0.9
-1.51%		58.60
-0.3
-0.51%		57.80
-0.8
-1.37%		59.80
2
3.46%		60.00
0.2
0.33%		 　61.70
1.7
2.83%		61.60
-0.1
-0.16%		62.20
0.6
0.97%		63.30
1.1
1.77%		62.50
-0.8
-1.26%		 59.31
12 月　　61.20
-1.3
-2.08%		61.40
0.2
0.33%		62.30
0.9
1.47%		61.30
-1
-1.61%		61.00
-0.3
-0.49%		 　62.70
1.7
2.79%		61.50
-1.2
-1.91%		65.80
4.3
6.99%		67.80
2
3.04%		67.20
-0.6
-0.88%		 　69.10
1.9
2.83%		68.50
-0.6
-0.87%		68.50
0
0%		66.10
-2.4
-3.5%		65.80
-0.3
-0.45%		68.70
2.9
4.41%		 70.90
2.2
3.2%		69.10
-1.8
-2.54%		71.00
1.9
2.75%		69.50
-1.5
-2.11%		69.80
0.3
0.43%		　　　66.33

說明:最高漲幅:6.99%最低跌幅:-6.53% 最高價:71.00最低價:40.80平均價:56.16,灰色底表示週末,漲149天(177.55)元,跌146天(-125.25)元,平盤14天
7%=10,6%=5,5%=8,4%=5,3%=19,2%=31,1%=45,0%=40,-0%=1,-1%=1,-2%=1,-3%=4,-4%=20,-5%=26,-6%=38,-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 1789 612750 419 25903250 43.40 43.45 41.85 42.10 1.20 0% 42.10 1 42.15 4 25.52
2012-01-03 1789 374000 238 15933450 42.10 43.00 42.10 42.70 0.60 1.43% 42.60 1 42.70 3 25.88
2012-01-04 1789 492200 308 21090740 43.05 43.50 42.50 42.70 0.00 0% 42.60 6 42.70 10 25.88
2012-01-05 1789 265344 174 11277739 42.70 42.75 42.25 42.45 0.25 -0.59% 42.40 6 42.45 2 25.73
2012-01-06 1789 621050 415 26514255 42.90 43.20 42.45 42.45 0.00 0% 42.40 8 42.45 1 25.73
2012-01-09 1789 427350 266 18065600 42.65 42.85 41.85 41.85 0.60 -1.41% 41.85 6 41.90 1 25.36
2012-01-10 1789 570976 296 24026142 42.50 42.50 41.90 42.00 0.15 0.36% 41.95 13 42.00 8 25.45
2012-01-11 1789 592100 326 25093500 42.20 42.80 42.00 42.15 0.15 0.36% 42.15 4 42.25 3 25.55
2012-01-12 1789 792000 384 33320700 42.20 42.35 41.90 42.35 0.20 0.47% 42.30 21 42.35 4 25.67
2012-01-13 1789 931451 527 39026835 42.35 42.45 41.40 41.50 0.85 -2.01% 41.45 1 41.50 2 25.15
2012-01-16 1789 632600 477 25952939 41.60 41.90 40.50 40.80 0.70 -1.69% 40.80 3 40.85 3 24.73
2012-01-17 1789 887860 426 37171569 40.80 42.40 40.70 42.40 1.60 3.92% 42.35 4 42.40 12 25.70
2012-01-18 1789 663357 319 28106121 42.20 42.60 42.00 42.60 0.20 0.47% 42.30 53 42.60 26 25.82
2012-01-30 1789 1984435 1049 87717929 43.00 45.20 43.00 44.95 2.35 5.52% 44.90 7 44.95 2 27.24
2012-01-31 1789 2725890 1206 125664690 44.95 46.90 44.10 46.20 1.25 2.78% 46.20 5 46.35 9 28.00
2012-02-01 1789 2739721 1544 128859902 47.50 47.65 46.00 46.50 0.30 0.65% 46.50 6 46.55 10 28.18
2012-02-02 1789 2099199 1131 97366253 47.15 47.20 45.50 46.15 0.35 -0.75% 46.10 31 46.15 7 27.97
2012-02-03 1789 1884705 1100 87742035 46.25 46.85 46.20 46.65 0.50 1.08% 46.60 14 46.65 24 28.27
2012-02-04 1789 1423481 633 65856015 46.70 46.75 45.85 46.20 0.45 -0.96% 46.20 8 46.25 1 28.00
2012-02-06 1789 1629300 871 75416609 46.20 47.25 45.70 45.80 0.40 -0.87% 45.70 10 45.80 5 27.76
2012-02-07 1789 1357003 699 62302138 45.80 46.20 45.45 46.10 0.30 0.66% 46.05 49 46.10 21 27.94
2012-02-08 1789 3427440 1676 160941680 46.20 47.40 46.20 47.00 0.90 1.95% 46.95 14 47.00 36 28.48
2012-02-09 1789 1693488 903 78924136 47.00 47.30 46.30 46.45 0.55 -1.17% 46.45 5 46.55 6 28.15
2012-02-10 1789 1362485 651 63027816 46.85 46.85 45.90 46.40 0.05 -0.11% 46.40 4 46.45 5 28.12
2012-02-13 1789 6431442 2320 315703218 47.00 49.60 47.00 49.60 3.20 6.9% 49.60 1906 0.00 0 30.06
2012-02-14 1789 14672987 4902 762065811 51.00 53.00 50.80 53.00 3.40 6.85% 53.00 515 0.00 0 32.12
2012-02-15 1789 11460955 5383 637832428 54.90 56.70 54.10 56.70 3.70 6.98% 56.60 67 56.70 316 34.36
2012-02-16 1789 7969782 4025 438256846 56.00 56.50 52.80 53.00 3.70 -6.53% 53.00 14 53.20 3 32.12
2012-02-17 1789 5379395 2917 287082930 54.30 54.90 51.50 54.00 1.00 1.89% 54.00 11 54.10 4 32.73
2012-02-20 1789 6411953 3073 359701281 55.90 57.70 54.50 57.70 3.70 6.85% 57.70 1710 0.00 0 34.97
2012-02-21 1789 6906444 3431 392590158 58.00 58.00 55.20 56.90 0.80 -1.39% 56.80 18 57.00 21 34.48
2012-02-22 1789 4054677 2128 233398353 57.70 58.50 56.90 57.20 0.30 0.53% 57.20 17 57.30 31 34.67
2012-02-23 1789 3196077 1920 180463579 56.10 57.70 55.50 55.60 1.60 -2.8% 55.60 34 55.70 24 33.70
2012-02-24 1789 2368900 1472 131126128 55.90 56.30 54.60 55.70 0.10 0.18% 55.70 3 55.80 4 33.76
2012-02-29 1789 3636370 2010 207123064 57.00 57.50 55.80 56.80 1.10 1.97% 56.80 3 56.90 58 34.42
2012-03-01 1789 2104600 1233 119316820 57.00 57.30 56.20 56.30 0.50 -0.88% 56.30 26 56.40 7 34.12
2012-03-02 1789 6490093 3411 383553209 57.00 60.00 56.80 59.10 2.80 4.97% 59.10 23 59.20 1 35.82
2012-03-03 1789 4368181 2466 258113830 58.50 61.00 57.90 60.20 1.10 1.86% 60.20 13 60.30 3 36.48
2012-03-05 1789 3381300 2116 203068849 60.90 61.50 58.70 58.80 1.40 -2.33% 58.70 50 58.80 17 35.64
2012-03-06 1789 3646881 2101 207640595 58.80 59.50 55.50 57.10 1.70 -2.89% 57.10 14 57.30 2 34.61
2012-03-07 1789 2195711 1333 124842881 55.60 57.80 55.30 57.20 0.10 0.18% 57.20 4 57.30 2 34.67
2012-03-08 1789 1376896 947 78118815 57.20 57.70 56.20 56.50 0.70 -1.22% 56.50 8 56.60 10 34.24
2012-03-09 1789 1487239 869 84937741 56.80 57.50 56.60 56.90 0.40 0.71% 56.90 9 57.00 9 34.48
2012-03-12 1789 1522253 922 85741268 56.90 57.00 55.80 55.90 1.00 -1.76% 55.90 12 56.00 11 33.88
2012-03-13 1789 1301741 802 72762296 55.80 56.40 55.30 56.00 0.10 0.18% 56.00 4 56.10 15 33.94
2012-03-14 1789 4384453 2380 255773733 57.30 59.40 56.80 58.50 2.50 4.46% 58.50 26 58.60 37 35.45
2012-03-15 1789 1964761 1267 112966981 58.50 58.50 57.00 57.20 1.30 -2.22% 57.20 11 57.50 12 34.67
2012-03-16 1789 1644438 880 94974693 57.20 58.50 57.20 57.20 0.00 0% 57.20 47 57.30 4 34.67
2012-03-19 1789 1314471 894 74726105 57.20 57.60 56.20 56.50 0.70 -1.22% 56.40 124 56.50 2 34.24
2012-03-20 1789 1004400 608 56915600 56.80 57.10 56.40 56.90 0.40 0.71% 56.70 1 56.90 7 34.48
2012-03-21 1789 1080100 709 61217190 57.30 57.30 56.20 56.40 0.50 -0.88% 56.40 2 56.50 12 34.18
2012-03-22 1789 1985661 1057 114345867 57.00 58.00 56.80 57.80 1.40 2.48% 57.70 9 57.80 24 35.03
2012-03-23 1789 1944510 1035 112534677 57.80 58.50 56.90 58.20 0.40 0.69% 58.00 15 58.20 14 35.27
2012-03-26 1789 1585154 924 92202032 58.20 58.60 57.50 58.00 0.20 -0.34% 58.00 52 58.10 1 35.15
2012-03-27 1789 1634250 968 93771950 58.50 58.70 56.30 57.00 1.00 -1.72% 56.90 30 57.00 8 34.55
2012-03-28 1789 1350499 804 77170743 57.00 57.80 56.60 56.70 0.30 -0.53% 56.70 1 56.80 10 34.36
2012-03-29 1789 3580105 1990 192942380 56.60 56.60 52.90 53.30 3.40 -6% 53.30 16 53.40 10 35.07
2012-03-30 1789 1367590 803 73605840 53.00 54.80 52.70 54.30 1.00 1.88% 54.30 25 54.50 1 35.72
2012-04-02 1789 684200 412 36815500 54.00 54.50 53.20 53.30 1.00 -1.84% 53.30 6 53.40 2 35.07
2012-04-03 1789 2235870 1021 116466969 52.70 53.90 51.40 51.50 1.80 -3.38% 51.50 8 51.60 4 33.88
2012-04-05 1789 1569578 774 78514880 50.10 51.00 49.20 50.70 0.80 -1.55% 50.60 4 50.70 7 33.36
2012-04-06 1789 2070390 993 107322560 50.70 52.60 50.70 52.30 1.60 3.16% 52.30 5 52.40 32 34.41
2012-04-09 1789 1609300 805 82279919 51.50 52.10 50.40 50.70 1.60 -3.06% 50.70 14 50.90 10 33.36
2012-04-10 1789 1464735 856 76182487 51.60 52.70 51.30 52.70 2.00 3.94% 52.70 44 52.80 17 34.67
2012-04-11 1789 1582051 938 84178146 52.00 54.10 51.70 53.90 1.20 2.28% 53.80 5 53.90 3 35.46
2012-04-12 1789 1846602 1054 100456427 55.00 55.10 53.50 53.50 0.40 -0.74% 53.40 8 53.50 7 35.20
2012-04-13 1789 1087250 654 58890770 54.40 54.60 53.80 54.20 0.70 1.31% 54.10 26 54.20 5 35.66
2012-04-16 1789 776050 517 41991910 54.00 54.80 53.50 53.50 0.70 -1.29% 53.50 28 53.70 7 35.20
2012-04-17 1789 1233640 799 64756443 53.80 53.90 51.50 51.50 2.00 -3.74% 51.50 6 51.70 1 33.88
2012-04-18 1789 1229211 689 63657861 52.00 52.50 51.30 51.60 0.10 0.19% 51.60 9 51.80 2 33.95
2012-04-19 1789 715200 459 36863500 50.60 52.40 50.50 51.80 0.20 0.39% 51.80 8 51.90 12 34.08
2012-04-20 1789 1109251 660 57910554 51.80 53.00 51.20 52.30 0.50 0.97% 52.30 24 52.40 6 34.41
2012-04-23 1789 1062433 677 55724578 52.30 53.10 51.80 52.10 0.20 -0.38% 52.10 10 52.40 1 34.28
2012-04-24 1789 851424 591 44528428 52.00 53.00 51.60 52.30 0.20 0.38% 52.30 2 52.40 3 34.41
2012-04-25 1789 1140676 700 60696696 52.90 53.70 52.60 53.40 1.10 2.1% 53.30 9 53.40 5 35.13
2012-04-26 1789 1576025 937 84916650 54.00 54.40 53.40 53.40 0.00 0% 53.40 5 53.50 4 35.13
2012-04-27 1789 1306500 826 69442649 54.10 54.10 52.00 52.10 1.30 -2.43% 52.10 9 52.20 4 34.28
2012-04-30 1789 860001 551 45644854 52.00 53.70 52.00 53.00 0.90 1.73% 53.00 29 53.20 18 34.87
2012-05-02 1789 3238264 1635 177343761 54.00 56.50 53.50 56.30 3.30 6.23% 56.20 14 56.30 23 37.04
2012-05-03 1789 3420092 1682 193788924 57.00 57.40 56.10 56.10 0.20 -0.36% 56.10 42 56.20 6 36.91
2012-05-04 1789 2373258 1182 132012248 55.50 56.40 55.00 56.00 0.10 -0.18% 55.90 14 56.00 27 36.84
2012-05-07 1789 1427320 761 78842494 55.30 55.70 54.90 55.20 0.80 -1.43% 55.20 28 55.30 3 36.32
2012-05-08 1789 1374100 762 76922200 55.60 56.50 55.40 56.00 0.80 1.45% 56.00 3 56.10 18 36.84
2012-05-09 1789 925200 507 51239400 55.30 55.80 55.00 55.20 0.80 -1.43% 55.20 6 55.30 1 36.32
2012-05-10 1789 1913250 1064 103735450 54.80 55.20 53.60 53.60 1.60 -2.9% 53.60 22 53.80 1 35.26
2012-05-11 1789 606000 394 32529400 53.60 54.20 53.40 53.70 0.10 0.19% 53.60 36 53.80 57 35.33
2012-05-14 1789 997675 496 53267075 53.90 54.10 52.40 52.80 0.90 -1.68% 52.80 8 53.00 9 34.74
2012-05-15 1789 684500 424 35507000 51.50 52.50 51.20 52.40 0.40 -0.76% 52.40 10 52.50 12 34.47
2012-05-16 1789 895950 524 46302050 52.40 52.80 51.10 51.10 1.30 -2.48% 51.10 37 51.20 14 33.62
2012-05-17 1789 1109670 688 56717136 51.20 51.80 50.50 51.00 0.10 -0.2% 51.00 62 51.10 1 33.55
2012-05-18 1789 1338600 823 67172150 50.40 51.20 49.50 49.50 1.50 -2.94% 49.50 65 49.80 21 32.57
2012-05-21 1789 571506 405 28592900 50.00 50.40 49.60 49.75 0.25 0.51% 49.70 12 49.75 14 32.73
2012-05-22 1789 820542 475 41286687 50.60 50.90 50.00 50.90 1.15 2.31% 50.80 5 50.90 20 33.49
2012-05-23 1789 756070 493 37779650 50.60 50.60 49.60 49.60 1.30 -2.55% 49.60 3 49.80 2 32.63
2012-05-24 1789 899180 591 44346577 50.00 50.40 48.50 48.50 1.10 -2.22% 48.50 50 48.60 3 31.91
2012-05-25 1789 692546 499 33700654 48.50 49.50 48.15 48.15 0.35 -0.72% 48.15 2 48.20 5 31.68
2012-05-28 1789 509400 324 24662750 47.60 49.00 47.60 48.75 0.60 1.25% 48.75 2 48.80 7 32.07
2012-05-29 1789 918090 630 46576280 49.40 51.40 49.25 51.00 2.25 4.62% 51.00 44 51.20 7 33.55
2012-05-30 1789 880877 625 45112531 51.30 51.80 50.50 51.00 0.00 0% 51.00 99 51.20 2 33.55
2012-05-31 1789 586240 366 29822612 50.80 51.60 50.10 51.60 0.60 1.18% 51.50 3 51.60 11 33.95
2012-06-01 1789 752658 468 37956453 50.70 51.30 49.70 50.20 1.40 -2.71% 50.00 3 50.20 17 33.03
2012-06-04 1789 1313298 867 63874338 48.50 49.65 48.00 48.80 1.40 -2.79% 48.80 1 48.90 14 32.11
2012-06-05 1789 1017461 713 50972907 49.80 50.80 49.50 49.50 0.70 1.43% 49.50 12 49.60 1 32.57
2012-06-06 1789 707100 465 35344890 50.20 50.40 49.40 50.10 0.60 1.21% 50.10 1 50.20 41 32.96
2012-06-07 1789 677172 387 34273920 50.60 50.90 50.40 50.50 0.40 0.8% 50.50 39 50.60 8 33.22
2012-06-08 1789 305603 232 15291018 50.40 50.50 49.65 49.70 0.80 -1.58% 49.70 5 49.90 4 32.70
2012-06-11 1789 655889 341 32978253 50.10 50.70 49.85 50.00 0.30 0.6% 49.95 3 50.00 4 32.89
2012-06-12 1789 206000 154 10254850 49.40 50.00 49.30 50.00 0.00 0% 49.80 10 50.00 91 32.89
2012-06-13 1789 724152 372 36365610 50.00 50.70 49.90 50.40 0.40 0.8% 50.20 3 50.40 1 33.16
2012-06-14 1789 379992 227 18998601 50.40 50.40 49.80 50.00 0.40 -0.79% 50.00 3 50.10 6 32.89
2012-06-15 1789 883843 511 44189729 50.30 50.40 49.80 50.10 0.10 0.2% 50.10 1 50.20 89 32.96
2012-06-18 1789 2396280 1435 124499113 50.50 53.20 50.50 52.50 2.40 4.79% 52.50 11 52.60 7 34.54
2012-06-19 1789 1217729 753 63698308 52.50 52.80 51.80 52.10 0.40 -0.76% 52.10 3 52.20 13 34.28
2012-06-20 1789 6103225 2974 336102089 53.20 55.70 52.70 55.30 3.20 6.14% 55.30 21 55.40 27 36.38
2012-06-21 1789 4878193 2694 273351724 55.80 56.80 55.20 55.60 0.30 0.54% 55.60 6 55.70 9 36.58
2012-06-22 1789 2999184 1499 165526137 54.60 55.60 54.60 55.40 0.20 -0.36% 55.30 23 55.40 11 36.45
2012-06-25 1789 1530300 983 84664529 54.90 55.90 54.90 55.00 0.40 -0.72% 55.00 18 55.20 6 36.18
2012-06-26 1789 1802863 1148 97724824 55.00 55.60 53.20 53.40 1.60 -2.91% 53.40 5 53.50 5 35.13
2012-06-27 1789 906789 627 49064189 53.40 54.50 53.40 53.90 0.50 0.94% 53.90 14 54.00 6 35.46
2012-06-28 1789 2470319 1357 135622514 54.60 55.60 54.30 54.60 0.70 1.3% 54.60 11 54.90 1 35.92
2012-06-29 1789 1508540 1015 83305038 55.20 55.70 54.70 54.70 0.10 0.18% 54.70 36 54.80 1 35.99
2012-07-02 1789 7661710 3787 438840780 55.70 58.40 55.60 58.30 3.60 6.58% 58.20 4 58.30 29 38.36
2012-07-03 1789 4352847 2215 252183983 58.30 58.40 57.40 57.60 0.70 -1.2% 57.60 11 57.70 2 37.89
2012-07-04 1789 3180650 1861 185182134 58.40 59.00 57.60 57.70 0.10 0.17% 57.70 22 57.90 10 37.96
2012-07-05 1789 2565335 1424 147493194 57.80 58.40 56.90 57.60 0.10 -0.17% 57.50 1 57.60 18 37.89
2012-07-06 1789 2225021 1398 125700376 57.60 57.70 55.80 56.00 1.60 -2.78% 56.00 54 56.20 1 36.84
2012-07-09 1789 1133001 782 64172756 56.20 57.20 56.00 56.60 0.60 1.07% 56.60 5 56.70 16 37.24
2012-07-10 1789 2129828 1277 117877488 56.50 56.60 54.60 55.00 1.60 -2.83% 55.00 2 55.10 1 36.18
2012-07-11 1789 1828500 1075 102273050 55.10 56.30 55.10 56.00 1.00 1.82% 56.00 11 56.10 1 36.84
2012-07-12 1789 1291262 778 71760414 55.80 56.30 55.10 55.30 0.70 -1.25% 55.30 12 55.50 8 36.38
2012-07-13 1789 1413270 935 77865150 55.40 56.00 54.20 54.50 0.80 -1.45% 54.50 80 54.70 24 35.86
2012-07-16 1789 3183067 1831 177887818 55.00 56.50 55.00 55.90 1.40 2.57% 55.80 6 56.00 22 36.78
2012-07-17 1789 5087950 2595 290873712 56.50 57.70 56.50 57.70 1.80 3.22% 57.60 14 57.70 450 37.96
2012-07-18 1789 7444960 3724 435342520 58.40 59.30 57.00 57.00 0.70 -1.21% 56.90 21 57.00 9 37.50
2012-07-19 1789 5492131 3011 319656956 57.70 58.80 57.50 57.70 0.70 1.23% 57.70 29 57.80 3 37.96
2012-07-20 1789 2652400 1529 153552600 57.70 58.30 57.40 58.00 0.30 0.52% 57.90 9 58.00 39 38.16
2012-07-23 1789 4991660 2744 291873743 57.60 59.30 57.50 58.40 0.40 0.69% 58.40 11 58.50 18 38.42
2012-07-24 1789 2501328 1599 143558391 58.10 58.30 56.90 57.30 1.10 -1.88% 57.30 27 57.40 2 37.70
2012-07-25 1789 2963862 1856 171282091 57.30 58.50 57.10 57.30 0.00 0% 57.30 17 57.40 2 37.70
2012-07-26 1789 2660257 1578 153102849 57.80 58.30 56.60 57.30 0.00 0% 57.30 85 57.60 5 37.70
2012-07-27 1789 2085657 1224 120716734 58.00 58.30 57.50 57.60 0.30 0.52% 57.60 89 57.80 7 37.89
2012-07-30 1789 4370539 2185 254725313 57.60 59.10 57.60 57.80 0.20 0.35% 57.80 54 57.90 9 38.03
2012-07-31 1789 1584414 988 91397528 57.80 58.00 57.20 57.80 0.00 0% 57.70 23 57.80 27 38.03
2012-08-01 1789 4428603 2282 260611193 57.90 59.30 57.90 58.70 0.90 1.56% 58.60 83 58.70 38 38.62
2012-08-03 1789 5262830 2553 313666248 58.70 60.00 58.50 59.80 1.10 1.87% 59.70 6 59.80 15 39.34
2012-08-06 1789 2993344 1443 178194600 60.20 60.60 59.00 59.60 0.20 -0.33% 59.60 72 59.70 130 39.21
2012-08-07 1789 1972866 1126 117474360 60.00 60.00 59.10 59.80 0.20 0.34% 59.70 13 59.80 14 39.34
2012-08-08 1789 3644127 1767 218272767 59.50 60.50 59.40 60.00 0.20 0.33% 59.90 24 60.00 37 39.47
2012-08-09 1789 5531770 2774 322646370 58.10 59.40 57.40 58.50 0.00 -2.5% 58.50 11 58.60 5 39.53
2012-08-10 1789 3376474 1853 200066632 59.00 59.80 58.60 59.80 1.30 2.22% 59.60 14 59.80 21 40.41
2012-08-13 1789 3476880 1671 207584480 59.80 60.50 58.80 58.90 0.90 -1.51% 58.90 3 59.00 1 39.80
2012-08-14 1789 1861137 1044 109537420 59.00 59.40 58.60 58.60 0.30 -0.51% 58.60 23 58.70 4 39.59
2012-08-15 1789 2007164 1005 118918657 58.60 59.60 58.60 59.50 0.90 1.54% 59.30 53 59.50 167 40.20
2012-08-16 1789 2828380 1530 169294910 60.00 60.40 59.10 59.10 0.40 -0.67% 59.10 5 59.20 2 39.93
2012-08-17 1789 2142102 1176 126953524 59.80 59.90 58.80 59.20 0.10 0.17% 59.10 65 59.20 8 40.00
2012-08-20 1789 1173460 664 69410500 59.20 59.60 58.80 58.80 0.40 -0.68% 58.80 28 59.00 1 39.73
2012-08-21 1789 1398450 747 82933129 59.00 59.60 58.90 59.30 0.50 0.85% 59.20 4 59.30 2 40.07
2012-08-22 1789 5821189 3084 353084532 59.50 61.30 59.00 60.40 1.10 1.85% 60.40 33 60.50 22 40.81
2012-08-23 1789 2811827 1622 170271948 60.90 61.30 59.80 59.90 0.50 -0.83% 59.90 14 60.00 46 40.47
2012-08-24 1789 7251409 4029 448902439 60.70 63.50 60.00 62.20 2.30 3.84% 62.10 53 62.20 34 41.19
2012-08-27 1789 5180342 2967 329761888 63.50 64.50 62.50 64.00 1.80 2.89% 63.90 13 64.00 12 42.38
2012-08-28 1789 4178859 2226 262010526 64.00 64.00 61.90 61.90 2.10 -3.28% 61.90 7 62.00 1 40.99
2012-08-29 1789 3529922 1894 218809636 61.50 62.60 61.50 62.10 0.20 0.32% 62.00 28 62.10 4 41.13
2012-08-30 1789 3372179 1728 206838198 61.90 62.00 60.90 61.10 1.00 -1.61% 61.10 62 61.20 2 40.46
2012-08-31 1789 2549110 1516 156502063 61.50 62.50 60.80 61.00 0.10 -0.16% 61.00 37 61.10 7 40.40
2012-09-03 1789 3239664 1950 197236032 61.90 61.90 60.30 61.00 0.00 0% 61.00 7 61.10 15 40.40
2012-09-04 1789 3874880 2139 236434339 61.00 62.00 60.20 60.30 0.70 -1.15% 60.30 12 60.40 2 39.93
2012-09-05 1789 4712700 2255 281567500 60.40 60.90 59.10 59.40 0.90 -1.49% 59.40 116 59.50 12 39.34
2012-09-06 1789 2680510 1458 157758200 59.50 59.80 58.30 58.50 0.90 -1.52% 58.50 38 58.60 1 38.74
2012-09-07 1789 1412100 912 84003549 60.10 60.10 59.00 59.20 0.70 1.2% 59.20 12 59.30 2 39.21
2012-09-10 1789 2790095 1611 168752146 59.50 60.90 59.40 60.40 1.20 2.03% 60.30 68 60.40 4 40.00
2012-09-11 1789 2437700 1347 145185550 60.40 60.50 58.90 59.00 1.40 -2.32% 59.00 42 59.10 1 39.07
2012-09-12 1789 2103045 1243 125975610 59.60 60.50 59.30 60.20 1.20 2.03% 60.10 16 60.30 10 39.87
2012-09-13 1789 1405765 885 84509652 60.20 60.70 59.70 59.70 0.50 -0.83% 59.70 32 59.80 1 39.54
2012-09-14 1789 2481393 1387 150150513 60.40 60.90 59.90 60.90 1.20 2.01% 60.80 21 60.90 35 40.33
2012-09-17 1789 2001220 1072 120361797 60.90 61.00 59.40 59.70 1.20 -1.97% 59.70 37 59.80 3 39.54
2012-09-18 1789 3844230 2253 228048850 59.90 60.30 58.60 58.60 1.10 -1.84% 58.60 86 58.80 10 38.81
2012-09-19 1789 2547202 2005 149289992 58.80 59.10 58.10 58.50 0.10 -0.17% 58.50 121 58.60 12 38.74
2012-09-20 1789 2042125 1490 121043907 58.60 59.80 58.60 59.40 0.90 1.54% 59.40 4 59.50 4 39.34
2012-09-21 1789 3331265 2130 200325027 59.60 60.70 59.60 59.60 0.20 0.34% 59.60 75 59.90 12 39.47
2012-09-24 1789 2849702 1765 167684468 59.50 59.50 58.40 58.70 0.90 -1.51% 58.70 24 58.80 6 38.87
2012-09-25 1789 3422516 2110 204203498 58.70 60.40 58.50 59.50 0.80 1.36% 59.50 46 59.60 17 39.40
2012-09-26 1789 7863810 4508 480541151 59.50 61.70 59.50 61.00 1.50 2.52% 61.00 57 61.10 10 40.40
2012-09-27 1789 5400037 2781 329967624 61.00 61.90 60.30 60.50 0.50 -0.82% 60.50 33 60.60 7 40.07
2012-09-28 1789 3072900 1870 186401257 61.00 61.20 60.10 60.20 0.30 -0.5% 60.20 34 60.30 3 39.87
2012-10-01 1789 7510428 4207 466546464 60.90 63.30 60.90 63.30 3.10 5.15% 63.30 4 63.40 42 41.92
2012-10-02 1789 8739278 4853 537905587 63.90 63.90 60.20 60.20 3.10 -4.9% 60.20 22 60.30 26 39.87
2012-10-03 1789 3213655 2113 192334265 60.00 60.50 59.50 59.60 0.60 -1% 59.60 8 59.70 3 39.47
2012-10-04 1789 2422135 1764 146101344 59.90 60.80 59.70 60.40 0.80 1.34% 60.30 71 60.40 43 40.00
2012-10-05 1789 2614455 1790 159490800 60.80 61.40 60.50 60.90 0.50 0.83% 60.90 52 61.00 9 40.33
2012-10-08 1789 7701391 4713 480192421 62.50 63.40 60.80 60.80 0.10 -0.16% 60.80 32 60.90 30 40.26
2012-10-09 1789 3629145 2251 218965500 61.00 61.50 59.70 59.70 1.10 -1.81% 59.60 92 59.70 4 39.54
2012-10-11 1789 3269330 1899 193868460 59.20 60.00 58.70 59.60 0.10 -0.17% 59.60 1 59.70 150 39.47
2012-10-12 1789 2136456 1312 127483711 59.80 60.30 59.20 59.20 0.40 -0.67% 59.20 54 59.30 3 39.21
2012-10-15 1789 5269079 2954 304786135 59.00 59.30 57.00 57.10 2.10 -3.55% 57.10 14 57.20 13 37.81
2012-10-16 1789 2372554 1482 137097909 57.20 58.40 57.20 58.40 1.30 2.28% 58.40 9 58.50 33 38.68
2012-10-17 1789 2802814 1655 164767126 58.80 59.30 58.30 59.30 0.90 1.54% 59.20 6 59.30 2 39.27
2012-10-18 1789 1631523 1047 96864508 59.90 59.90 58.90 58.90 0.40 -0.67% 58.90 27 59.00 10 39.01
2012-10-19 1789 1481905 1036 87155080 58.70 59.30 58.10 59.10 0.20 0.34% 59.00 56 59.20 18 39.14
2012-10-22 1789 3423990 1894 202919901 58.50 59.90 58.30 59.00 0.10 -0.17% 59.00 182 59.10 2 39.07
2012-10-23 1789 3772653 2288 225276654 59.40 60.50 58.90 59.20 0.20 0.34% 59.20 10 59.30 3 39.21
2012-10-24 1789 1979930 1326 117441870 59.00 59.70 59.00 59.20 0.00 0% 59.20 9 59.30 17 39.21
2012-10-25 1789 2061656 1400 121616170 59.50 59.70 58.20 58.40 0.80 -1.35% 58.40 6 58.50 58 38.68
2012-10-26 1789 3579020 2031 205849042 58.50 58.80 56.80 56.80 1.60 -2.74% 56.80 31 56.90 3 37.62
2012-10-29 1789 3903420 2385 216026900 56.80 57.50 53.60 54.90 1.90 -3.35% 54.60 35 54.90 2 36.36
2012-10-30 1789 3378137 1928 189109022 55.60 56.80 55.20 56.00 1.10 2% 55.90 2 56.00 6 37.09
2012-10-31 1789 1960440 1373 110655680 56.60 56.90 55.80 56.90 0.90 1.61% 56.80 14 56.90 24 34.70
2012-11-01 1789 1842199 1172 104192880 56.90 57.20 55.80 57.20 0.30 0.53% 57.20 43 57.30 15 34.88
2012-11-02 1789 1505895 985 86313301 57.30 57.90 56.70 57.00 0.20 -0.35% 56.90 5 57.10 2 34.76
2012-11-05 1789 1311347 831 75126715 56.70 57.90 56.50 57.30 0.30 0.53% 57.20 1 57.30 32 34.94
2012-11-06 1789 1469280 988 84610109 57.30 57.90 57.00 57.90 0.60 1.05% 57.80 30 57.90 3 35.30
2012-11-07 1789 2857020 1644 166417970 57.90 58.60 57.60 58.50 0.60 1.04% 58.50 12 58.60 87 35.67
2012-11-08 1789 3420255 1915 200286910 57.50 59.40 57.40 58.10 0.40 -0.68% 58.10 24 58.20 4 35.43
2012-11-09 1789 2174258 1414 126587593 57.90 58.50 57.80 58.40 0.30 0.52% 58.30 7 58.40 5 35.61
2012-11-12 1789 2864570 1710 167525446 58.40 59.30 57.80 57.80 0.60 -1.03% 57.80 103 58.00 1 35.24
2012-11-13 1789 2029169 1249 116350230 57.50 57.70 57.00 57.60 0.20 -0.35% 57.50 14 57.60 88 35.12
2012-11-14 1789 2521207 1637 146530530 57.60 58.70 57.30 58.60 1.00 1.74% 58.60 96 58.70 79 35.73
2012-11-15 1789 14816698 8047 889699980 59.30 60.80 59.30 59.90 1.30 2.22% 59.90 3 60.00 6 36.52
2012-11-16 1789 4142424 2552 247448350 59.90 60.20 59.30 59.80 0.10 -0.17% 59.70 16 59.80 2 36.46
2012-11-19 1789 3689925 2208 218665500 60.00 60.40 58.50 58.90 0.90 -1.51% 58.90 27 59.00 38 35.91
2012-11-20 1789 2806651 1783 165772702 59.00 59.60 58.60 58.60 0.30 -0.51% 58.60 49 58.80 2 35.73
2012-11-21 1789 2783053 1795 162294074 58.60 59.20 57.60 57.80 0.80 -1.37% 57.80 37 57.90 2 35.24
2012-11-22 1789 4793912 2829 282790733 58.00 59.90 58.00 59.80 2.00 3.46% 59.70 11 59.80 19 36.46
2012-11-23 1789 5233914 2854 314089964 60.00 60.30 59.70 60.00 0.20 0.33% 60.00 35 60.10 31 36.59
2012-11-26 1789 9326727 5073 575797369 60.10 62.60 60.10 61.70 1.70 2.83% 61.60 21 61.70 27 37.62
2012-11-27 1789 5891105 3192 364720659 61.80 62.50 61.20 61.60 0.10 -0.16% 61.50 112 61.60 7 37.56
2012-11-28 1789 4970603 3043 307926886 61.50 62.30 61.40 62.20 0.60 0.97% 62.10 51 62.20 102 37.93
2012-11-29 1789 9032603 5201 566421339 62.50 63.60 61.70 63.30 1.10 1.77% 63.20 14 63.30 24 38.60
2012-11-30 1789 24405019 6037 1532945865 63.50 63.60 62.50 62.50 0.80 -1.26% 62.50 128 62.60 35 38.11
2012-12-03 1789 5424948 3133 337647710 62.80 63.20 61.20 61.20 1.30 -2.08% 61.20 76 61.30 61 37.32
2012-12-04 1789 2892187 2018 177577540 61.20 61.70 61.20 61.40 0.20 0.33% 61.40 40 61.50 90 37.44
2012-12-05 1789 4527422 2644 282122394 61.50 62.80 61.40 62.30 0.90 1.47% 62.30 13 62.40 10 37.99
2012-12-06 1789 2819690 1711 173854533 62.50 62.60 61.10 61.30 1.00 -1.61% 61.30 25 61.50 73 37.38
2012-12-07 1789 2599147 1592 159478435 61.60 62.10 60.90 61.00 0.30 -0.49% 61.00 75 61.10 30 37.20
2012-12-10 1789 5770321 3511 361495922 62.00 63.30 61.70 62.70 1.70 2.79% 62.70 30 62.80 82 38.23
2012-12-11 1789 3842762 2410 237352064 62.70 62.70 61.10 61.50 1.20 -1.91% 61.50 101 61.60 2 37.50
2012-12-12 1789 15489317 7738 995187535 62.20 65.80 62.00 65.80 4.30 6.99% 65.80 8928 0.00 0 40.12
2012-12-13 1789 18876944 10032 1284729575 66.70 69.80 66.50 67.80 2.00 3.04% 67.70 12 67.80 34 41.34
2012-12-14 1789 10824788 6059 740562639 67.80 69.40 67.10 67.20 0.60 -0.88% 67.20 116 67.30 7 40.98
2012-12-17 1789 8629462 4709 589408578 67.70 69.10 67.30 69.10 1.90 2.83% 69.00 27 69.10 64 42.13
2012-12-18 1789 5305950 3152 363621190 69.50 69.70 67.70 68.50 0.60 -0.87% 68.50 15 68.60 19 41.77
2012-12-19 1789 6437968 3647 443661604 69.30 69.50 68.30 68.50 0.00 0% 68.40 22 68.50 14 41.77
2012-12-20 1789 6109259 3796 410810244 68.50 68.90 65.80 66.10 2.40 -3.5% 66.10 103 66.20 17 40.30
2012-12-21 1789 5018762 3104 329046092 66.50 66.70 64.50 65.80 0.30 -0.45% 65.80 19 65.90 50 40.12
2012-12-22 1789 5667303 3523 384102907 66.30 68.70 66.20 68.70 2.90 4.41% 68.60 25 68.70 3 41.89
2012-12-24 1789 13416519 7587 945099472 69.00 71.80 68.20 70.90 2.20 3.2% 70.80 5 70.90 82 43.23
2012-12-25 1789 7385750 4322 511635807 70.90 70.90 68.40 69.10 1.80 -2.54% 69.10 15 69.20 15 42.13
2012-12-26 1789 8558998 4910 607418244 69.30 72.00 69.20 71.00 1.90 2.75% 71.00 51 71.10 22 43.29
2012-12-27 1789 5270043 3419 369572182 71.00 71.60 69.10 69.50 1.50 -2.11% 69.50 103 69.60 7 42.38
2012-12-28 1789 3206911 2118 224258981 69.70 70.50 69.30 69.80 0.30 0.43% 69.70 48 69.80 2 42.56