正新(2105)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　64.70
0
0%		65.00
0.3
0.46%		65.10
0.1
0.15%		65.90
0.8
1.23%		66.30
0.4
0.61%		 　66.50
0.2
0.3%		67.10
0.6
0.9%		67.20
0.1
0.15%		68.00
0.8
1.19%		68.30
0.3
0.44%		 　66.10
-2.2
-3.22%		67.60
1.5
2.27%		67.90
0.3
0.44%		 　　　　　　　　　　70.20
2.3
3.39%		70.20
0
0%		67.16
2 月69.50
-0.7
-1%		69.00
-0.5
-0.72%		68.80
-0.2
-0.29%		68.10
-0.7
-1.02%		 67.00
-1.1
-1.62%		67.20
0.2
0.3%		68.10
0.9
1.34%		68.20
0.1
0.15%		67.70
-0.5
-0.73%		 　67.50
-0.2
-0.3%		67.40
-0.1
-0.15%		67.30
-0.1
-0.15%		67.20
-0.1
-0.15%		66.80
-0.4
-0.6%		 　67.70
0.9
1.35%		68.90
1.2
1.77%		68.40
-0.5
-0.73%		68.00
-0.4
-0.58%		68.30
0.3
0.44%		 　　　72.50
4.2
6.15%		 68.61
3 月72.80
0.3
0.41%		72.90
0.1
0.14%		72.80
-0.1
-0.14%		 70.10
-2.7
-3.71%		71.00
0.9
1.28%		71.30
0.3
0.42%		70.50
-0.8
-1.12%		70.90
0.4
0.57%		 　70.30
-0.6
-0.85%		71.50
1.2
1.71%		72.50
1
1.4%		71.90
-0.6
-0.83%		71.40
-0.5
-0.7%		 　71.50
0.1
0.14%		70.80
-0.7
-0.98%		71.10
0.3
0.42%		71.40
0.3
0.42%		72.40
1
1.4%		 　71.50
-0.9
-1.24%		72.00
0.5
0.7%		71.20
-0.8
-1.11%		70.90
-0.3
-0.42%		70.90
0
0%		 71.29
4 月　69.10
-1.8
-2.54%		67.30
-1.8
-2.6%		 67.50
0.2
0.3%		68.50
1
1.48%		 　68.10
-0.4
-0.58%		68.00
-0.1
-0.15%		68.00
0
0%		68.10
0.1
0.15%		69.50
1.4
2.06%		 　70.30
0.8
1.15%		69.40
-0.9
-1.28%		69.80
0.4
0.58%		70.50
0.7
1%		70.80
0.3
0.43%		 　71.70
0.9
1.27%		70.60
-1.1
-1.53%		70.60
0
0%		71.30
0.7
0.99%		71.40
0.1
0.14%		 　72.70
1.3
1.82%		 69.89
5 月　73.60
0.9
1.24%		73.10
-0.5
-0.68%		74.00
0.9
1.23%		 　73.10
-0.9
-1.22%		74.00
0.9
1.23%		72.30
-1.7
-2.3%		71.80
-0.5
-0.69%		72.00
0.2
0.28%		 　71.20
-0.8
-1.11%		72.10
0.9
1.26%		71.80
-0.3
-0.42%		74.00
2.2
3.06%		72.60
-1.4
-1.89%		 　72.30
-0.3
-0.41%		72.00
-0.3
-0.41%		71.30
-0.7
-0.97%		71.60
0.3
0.42%		71.50
-0.1
-0.14%		 　71.40
-0.1
-0.14%		72.60
1.2
1.68%		72.60
0
0%		72.00
-0.6
-0.83%		72.34
6 月71.70
-0.3
-0.42%		 　69.40
-2.3
-3.21%		71.50
2.1
3.03%		71.60
0.1
0.14%		71.20
-0.4
-0.56%		71.50
0.3
0.42%		 　71.60
0.1
0.14%		71.10
-0.5
-0.7%		71.80
0.7
0.98%		71.70
-0.1
-0.14%		72.90
1.2
1.67%		 　75.30
2.4
3.29%		74.90
-0.4
-0.53%		75.00
0.1
0.13%		75.20
0.2
0.27%		74.20
-1
-1.33%		 　73.40
-0.8
-1.08%		72.90
-0.5
-0.68%		73.10
0.2
0.27%		72.90
-0.2
-0.27%		75.00
2.1
2.88%		 72.88
7 月　75.10
0.1
0.13%		75.70
0.6
0.8%		76.50
0.8
1.06%		76.50
0
0%		76.60
0.1
0.13%		 　75.60
-1
-1.31%		77.00
1.4
1.85%		79.00
2
2.6%		77.60
-1.4
-1.77%		77.10
-0.5
-0.64%		 　77.00
-0.1
-0.13%		78.60
1.6
2.08%		78.20
-0.4
-0.51%		79.30
1.1
1.41%		79.30
0
0%		 　79.30
0
0%		79.20
-0.1
-0.13%		79.10
-0.1
-0.13%		78.20
-0.9
-1.14%		79.30
1.1
1.41%		 　78.50
-0.8
-1.01%		79.80
1.3
1.66%		77.8
8 月81.50
1.7
2.13%		 73.50
-8
-9.82%		 　74.10
0.6
0.82%		74.10
0
0%		73.80
-0.3
-0.4%		74.90
1.1
1.49%		74.20
-0.7
-0.93%		 　72.40
-1.8
-2.43%		72.60
0.2
0.28%		73.40
0.8
1.1%		73.50
0.1
0.14%		73.60
0.1
0.14%		 　73.60
0
0%		74.50
0.9
1.22%		74.80
0.3
0.4%		74.20
-0.6
-0.8%		73.00
-1.2
-1.62%		 　72.50
-0.5
-0.68%		71.50
-1
-1.38%		72.70
1.2
1.68%		72.10
-0.6
-0.83%		72.80
0.7
0.97%		73.68
9 月 　72.50
-0.3
-0.41%		72.20
-0.3
-0.41%		71.40
-0.8
-1.11%		71.10
-0.3
-0.42%		72.30
1.2
1.69%		 　73.60
1.3
1.8%		73.20
-0.4
-0.54%		74.70
1.5
2.05%		74.70
0
0%		75.20
0.5
0.67%		 　75.00
-0.2
-0.27%		74.20
-0.8
-1.07%		74.20
0
0%		74.30
0.1
0.13%		74.80
0.5
0.67%		 　74.50
-0.3
-0.4%		75.10
0.6
0.81%		75.70
0.6
0.8%		75.80
0.1
0.13%		77.00
1.2
1.58%		 74.3
10 月76.30
-0.7
-0.91%		77.40
1.1
1.44%		76.90
-0.5
-0.65%		77.50
0.6
0.78%		77.90
0.4
0.52%		 　77.90
0
0%		78.50
0.6
0.77%		 77.10
-1.4
-1.78%		76.00
-1.1
-1.43%		 　75.10
-0.9
-1.18%		75.00
-0.1
-0.13%		74.50
-0.5
-0.67%		74.90
0.4
0.54%		73.50
-1.4
-1.87%		 　73.70
0.2
0.27%		73.80
0.1
0.14%		72.70
-1.1
-1.49%		72.80
0.1
0.14%		72.10
-0.7
-0.96%		 　72.10
0
0%		72.60
0.5
0.69%		73.10
0.5
0.69%		75.09
11 月73.50
0.4
0.55%		73.50
0
0%		 　73.30
-0.2
-0.27%		73.00
-0.3
-0.41%		73.30
0.3
0.41%		73.50
0.2
0.27%		73.20
-0.3
-0.41%		 　72.70
-0.5
-0.68%		72.30
-0.4
-0.55%		70.80
-1.5
-2.07%		70.00
-0.8
-1.13%		70.00
0
0%		 　69.70
-0.3
-0.43%		69.90
0.2
0.29%		70.00
0.1
0.14%		69.90
-0.1
-0.14%		71.40
1.5
2.15%		 　73.40
2
2.8%		73.40
0
0%		73.40
0
0%		73.90
0.5
0.68%		74.10
0.2
0.27%		 72.3
12 月　　74.80
0.7
0.94%		74.80
0
0%		75.40
0.6
0.8%		76.60
1.2
1.59%		76.60
0
0%		 　76.20
-0.4
-0.52%		75.80
-0.4
-0.52%		76.50
0.7
0.92%		77.00
0.5
0.65%		76.50
-0.5
-0.65%		 　76.50
0
0%		76.10
-0.4
-0.52%		76.20
0.1
0.13%		75.60
-0.6
-0.79%		74.10
-1.5
-1.98%		74.50
0.4
0.54%		 75.20
0.7
0.94%		75.70
0.5
0.66%		76.50
0.8
1.06%		75.80
-0.7
-0.92%		75.40
-0.4
-0.53%		　　　75.82

說明:最高漲幅:6.15%最低跌幅:-9.82% 最高價:81.50最低價:64.70平均價:72.73,灰色底表示週末,漲144天(108.9)元,跌138天(-111.5)元,平盤27天
6%=2,3%=10,2%=20,1%=59,0%=80,-0%=2,-1%=2,-2%=7,-3%=14,-4%=40,-5%=73,

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 2105 4177721 1390 271543743 65.50 65.50 64.50 64.70 0.80 0% 64.70 105 64.90 12 18.65
2012-01-03 2105 2715133 1195 176846945 65.00 65.40 64.90 65.00 0.30 0.46% 65.00 388 65.10 16 18.73
2012-01-04 2105 3104864 1094 202814236 65.50 65.80 65.00 65.10 0.10 0.15% 65.10 2 65.20 566 18.76
2012-01-05 2105 4766913 1677 312722482 65.30 65.90 65.10 65.90 0.80 1.23% 65.80 63 65.90 120 18.99
2012-01-06 2105 7189797 2590 471225374 65.90 66.30 64.80 66.30 0.40 0.61% 66.30 595 66.40 335 19.11
2012-01-09 2105 5278443 2086 350087951 66.30 66.50 65.90 66.50 0.20 0.3% 66.40 196 66.50 59 19.16
2012-01-10 2105 6813774 2830 459310158 67.00 67.80 66.90 67.10 0.60 0.9% 67.10 114 67.20 9 19.34
2012-01-11 2105 7759312 2199 522918853 67.50 67.80 66.80 67.20 0.10 0.15% 67.20 1 67.30 36 19.37
2012-01-12 2105 7453165 3265 506679378 67.60 68.40 67.50 68.00 0.80 1.19% 68.00 98 68.10 38 19.60
2012-01-13 2105 9946879 2830 679304572 68.40 68.70 68.00 68.30 0.30 0.44% 68.20 3 68.30 10 19.68
2012-01-16 2105 10188724 3657 684132936 68.90 68.90 66.10 66.10 2.20 -3.22% 66.10 104 66.20 4 19.05
2012-01-17 2105 2849516 1568 191103517 66.90 67.60 66.50 67.60 1.50 2.27% 67.60 6 67.70 73 19.48
2012-01-18 2105 5738360 1571 386551088 66.80 68.30 66.80 67.90 0.30 0.44% 67.80 21 67.90 49 19.57
2012-01-30 2105 10352726 3848 721461820 69.00 70.50 68.20 70.20 2.30 3.39% 70.10 14 70.20 100 20.23
2012-01-31 2105 8591972 2784 601064640 70.00 70.20 69.30 70.20 0.00 0% 70.00 2 70.20 250 20.23
2012-02-01 2105 9844685 2904 680205318 69.50 69.60 68.80 69.50 0.70 -1% 69.40 9 69.50 151 20.03
2012-02-02 2105 6950870 2510 477653530 69.70 69.90 68.30 69.00 0.50 -0.72% 68.90 10 69.00 928 19.88
2012-02-03 2105 7528173 2622 515450684 69.00 69.00 67.90 68.80 0.20 -0.29% 68.70 12 68.80 16 19.83
2012-02-04 2105 8009486 3263 550511379 68.50 70.00 68.00 68.10 0.70 -1.02% 68.10 38 68.20 1 19.63
2012-02-06 2105 9674772 3355 654417165 67.90 68.50 67.00 67.00 1.10 -1.62% 67.00 211 67.10 13 19.31
2012-02-07 2105 5875735 2175 397769976 66.60 68.60 66.60 67.20 0.20 0.3% 67.20 411 67.40 4 19.37
2012-02-08 2105 6788062 3249 460778702 68.00 68.50 67.50 68.10 0.90 1.34% 68.00 77 68.10 62 19.63
2012-02-09 2105 5251601 2128 357494576 67.80 68.70 67.70 68.20 0.10 0.15% 68.10 8 68.20 725 19.65
2012-02-10 2105 4541424 2323 306883193 68.30 68.30 67.30 67.70 0.50 -0.73% 67.70 45 67.80 42 19.51
2012-02-13 2105 4861031 1801 329402084 67.70 68.20 67.30 67.50 0.20 -0.3% 67.50 71 67.70 65 19.45
2012-02-14 2105 9653340 3799 655961442 67.50 69.20 67.20 67.40 0.10 -0.15% 67.40 26 67.50 322 19.42
2012-02-15 2105 6436540 2567 434288107 67.20 68.00 66.80 67.30 0.10 -0.15% 67.30 40 67.50 1 19.39
2012-02-16 2105 5189700 2391 349777321 68.00 68.00 67.00 67.20 0.10 -0.15% 67.20 8 67.30 11 19.37
2012-02-17 2105 4057476 1895 272515492 67.80 68.00 66.80 66.80 0.40 -0.6% 66.80 197 66.90 5 19.25
2012-02-20 2105 5857069 1962 397222953 68.20 68.20 67.20 67.70 0.90 1.35% 67.70 73 67.80 12 19.51
2012-02-21 2105 10069844 3526 690120231 67.70 69.00 67.50 68.90 1.20 1.77% 68.80 78 68.90 199 19.86
2012-02-22 2105 5602153 2267 384101251 69.00 69.00 68.10 68.40 0.50 -0.73% 68.40 240 68.50 2 19.71
2012-02-23 2105 4069066 1728 277712188 68.20 68.80 68.00 68.00 0.40 -0.58% 68.00 594 68.10 1 19.60
2012-02-24 2105 4822463 2181 329800508 68.80 69.00 68.00 68.30 0.30 0.44% 68.20 27 68.30 5 19.68
2012-02-29 2105 28971566 10471 2073953131 69.20 73.00 68.80 72.50 4.20 6.15% 72.40 20 72.50 365 20.89
2012-03-01 2105 21024516 8034 1555105720 73.00 75.00 72.50 72.80 0.30 0.41% 72.80 77 72.90 16 20.98
2012-03-02 2105 7576276 3294 551517884 73.50 73.80 72.30 72.90 0.10 0.14% 72.90 48 73.00 698 21.01
2012-03-03 2105 4081546 2235 298049034 72.90 73.70 72.30 72.80 0.10 -0.14% 72.80 81 72.90 8 20.98
2012-03-05 2105 9830556 4058 697275817 72.50 72.50 69.60 70.10 2.70 -3.71% 70.10 14 70.20 64 20.20
2012-03-06 2105 6166289 2546 431539919 70.10 71.00 69.10 71.00 0.90 1.28% 70.90 73 71.00 61 20.46
2012-03-07 2105 5396297 2185 382036164 70.10 71.30 69.50 71.30 0.30 0.42% 71.20 15 71.30 97 20.55
2012-03-08 2105 6797163 2633 479381883 71.60 71.60 69.80 70.50 0.80 -1.12% 70.50 39 70.60 63 20.32
2012-03-09 2105 3841839 1537 271152271 70.50 71.20 70.10 70.90 0.40 0.57% 70.80 158 70.90 211 20.43
2012-03-12 2105 2248565 1338 159033461 71.50 71.50 70.30 70.30 0.60 -0.85% 70.30 49 70.40 43 20.26
2012-03-13 2105 6867512 3500 491662696 70.90 72.40 70.50 71.50 1.20 1.71% 71.50 37 71.60 7 20.61
2012-03-14 2105 9923402 3766 720499236 72.70 73.40 72.20 72.50 1.00 1.4% 72.40 146 72.50 168 20.89
2012-03-15 2105 4170483 1623 301263811 72.50 73.10 71.70 71.90 0.60 -0.83% 71.90 11 72.00 104 20.72
2012-03-16 2105 3758593 1555 269293629 71.90 72.80 71.20 71.40 0.50 -0.7% 71.30 118 71.40 76 20.58
2012-03-19 2105 6756548 2555 487993176 72.00 72.90 71.50 71.50 0.10 0.14% 71.50 52 71.60 5 20.61
2012-03-20 2105 3219882 1496 228714334 72.00 72.20 70.60 70.80 0.70 -0.98% 70.80 104 70.90 18 20.40
2012-03-21 2105 4443330 1492 314716113 70.50 71.30 70.40 71.10 0.30 0.42% 71.00 96 71.10 5 20.49
2012-03-22 2105 3442840 1476 245986958 71.50 72.10 71.00 71.40 0.30 0.42% 71.30 63 71.40 70 20.58
2012-03-23 2105 4424606 2042 318130955 72.00 72.40 71.30 72.40 1.00 1.4% 72.20 1 72.40 149 20.86
2012-03-26 2105 4192643 2097 300079761 72.10 72.30 71.20 71.50 0.90 -1.24% 71.40 69 71.50 3 20.61
2012-03-27 2105 4930119 1891 353652847 72.10 72.10 71.30 72.00 0.50 0.7% 71.90 1 72.00 598 20.75
2012-03-28 2105 2490526 1284 177635637 72.20 72.20 71.00 71.20 0.80 -1.11% 71.10 65 71.20 46 20.52
2012-03-29 2105 7255126 2741 508813620 70.80 71.20 69.00 70.90 0.30 -0.42% 70.80 5 70.90 85 20.43
2012-03-30 2105 3429956 1375 241432268 70.50 70.90 69.60 70.90 0.00 0% 70.80 15 70.90 146 20.43
2012-04-02 2105 9651768 4090 667338232 69.40 70.00 68.70 69.10 1.80 -2.54% 69.10 171 69.20 3 20.03
2012-04-03 2105 11906069 4819 798041053 69.10 69.10 66.00 67.30 1.80 -2.6% 67.30 46 67.40 70 19.51
2012-04-05 2105 10017975 3327 665218179 66.30 67.90 65.30 67.50 0.20 0.3% 67.50 88 67.60 74 19.57
2012-04-06 2105 4311273 2162 293305219 67.50 68.80 66.90 68.50 1.00 1.48% 68.50 874 68.60 32 19.86
2012-04-09 2105 4152868 1817 283045201 67.00 68.70 67.00 68.10 0.40 -0.58% 68.10 92 68.20 5 19.74
2012-04-10 2105 2914866 1365 199039788 68.90 68.90 68.00 68.00 0.10 -0.15% 68.00 251 68.10 9 19.71
2012-04-11 2105 2770290 1314 188321120 67.50 68.40 67.20 68.00 0.00 0% 68.00 279 68.10 1 19.71
2012-04-12 2105 3072002 1651 209156336 68.30 68.50 67.70 68.10 0.10 0.15% 68.10 113 68.20 70 19.74
2012-04-13 2105 4315060 2158 298224466 68.90 69.60 68.60 69.50 1.40 2.06% 69.50 33 69.60 46 20.14
2012-04-16 2105 5128229 2634 359838784 69.00 70.60 68.80 70.30 0.80 1.15% 70.30 98 70.40 66 20.38
2012-04-17 2105 7875994 3706 556827273 70.70 71.50 69.40 69.40 0.90 -1.28% 69.40 289 69.50 1 20.12
2012-04-18 2105 5552586 2294 389845296 70.50 70.70 69.70 69.80 0.40 0.58% 69.80 7 69.90 1 20.23
2012-04-19 2105 10415060 3909 741129321 71.00 71.80 70.30 70.50 0.70 1% 70.40 53 70.50 480 20.43
2012-04-20 2105 8723546 2824 619636343 70.90 72.00 69.90 70.80 0.30 0.43% 70.80 13 70.90 27 20.52
2012-04-23 2105 6955012 2890 496542137 70.80 72.00 69.90 71.70 0.90 1.27% 71.60 10 71.70 100 20.78
2012-04-24 2105 5500199 1963 389929534 71.50 71.50 70.30 70.60 1.10 -1.53% 70.60 48 70.80 1 20.46
2012-04-25 2105 6550251 2077 462647412 70.60 71.10 70.10 70.60 0.00 0% 70.60 237 70.70 69 20.46
2012-04-26 2105 4455608 1707 316994535 71.00 71.50 70.70 71.30 0.70 0.99% 71.20 18 71.30 50 20.67
2012-04-27 2105 6555021 2261 468909591 71.50 72.00 71.20 71.40 0.10 0.14% 71.30 62 71.40 58 20.70
2012-04-30 2105 8928719 3100 643580112 72.00 72.70 70.80 72.70 1.30 1.82% 72.60 6 72.70 85 21.07
2012-05-02 2105 7814451 3221 575662145 73.00 74.10 73.00 73.60 0.90 1.24% 73.60 5 73.70 118 18.22
2012-05-03 2105 7915101 3031 585347473 74.00 74.70 73.10 73.10 0.50 -0.68% 73.10 119 73.30 18 18.09
2012-05-04 2105 5475667 2000 402702874 72.90 74.10 72.60 74.00 0.90 1.23% 73.80 82 74.00 258 18.32
2012-05-07 2105 4946774 2304 360787668 73.50 73.50 72.30 73.10 0.90 -1.22% 73.00 62 73.10 89 18.09
2012-05-08 2105 4529544 1684 332877482 73.10 74.00 72.40 74.00 0.90 1.23% 73.90 3 74.00 253 18.32
2012-05-09 2105 3777449 2180 275308949 73.30 73.90 72.10 72.30 1.70 -2.3% 72.30 19 72.40 13 17.90
2012-05-10 2105 3532854 1677 254473932 72.80 72.80 71.70 71.80 0.50 -0.69% 71.80 28 71.90 1 17.77
2012-05-11 2105 3561211 1588 255109892 71.50 72.00 71.10 72.00 0.20 0.28% 71.80 6 72.00 201 17.82
2012-05-14 2105 3959915 1564 282310535 72.20 72.20 70.80 71.20 0.80 -1.11% 71.10 15 71.20 103 17.62
2012-05-15 2105 6113227 2383 440219848 71.50 72.50 71.20 72.10 0.90 1.26% 72.10 57 72.20 3 17.85
2012-05-16 2105 8701186 2782 628972849 72.40 73.00 71.80 71.80 0.30 -0.42% 71.80 172 72.00 20 17.77
2012-05-17 2105 9888210 3436 725706057 72.70 74.50 72.00 74.00 2.20 3.06% 74.00 1 74.10 146 18.32
2012-05-18 2105 5406725 2369 395013624 73.00 73.50 72.60 72.60 1.40 -1.89% 72.60 121 72.70 54 17.97
2012-05-21 2105 3362381 1257 244403232 73.10 73.20 72.30 72.30 0.30 -0.41% 72.30 70 72.40 13 17.90
2012-05-22 2105 7155867 2549 512788519 72.30 72.30 71.20 72.00 0.30 -0.41% 71.90 17 72.00 749 17.82
2012-05-23 2105 4888400 2050 346836710 71.10 71.60 70.10 71.30 0.70 -0.97% 71.20 1 71.30 37 17.65
2012-05-24 2105 2426669 1060 173652526 71.50 72.10 71.00 71.60 0.30 0.42% 71.50 25 71.60 92 17.72
2012-05-25 2105 1354214 597 96724994 71.60 72.10 71.00 71.50 0.10 -0.14% 71.30 56 71.50 95 17.70
2012-05-28 2105 1530596 545 109133650 71.00 71.60 70.90 71.40 0.10 -0.14% 71.40 14 71.50 608 17.67
2012-05-29 2105 3111837 1362 225563626 71.50 73.00 71.50 72.60 1.20 1.68% 72.50 330 72.60 79 17.97
2012-05-30 2105 4521979 1968 328538769 73.00 73.00 72.20 72.60 0.00 0% 72.60 115 72.70 17 17.97
2012-05-31 2105 3656902 1354 263518726 72.40 72.40 71.80 72.00 0.60 -0.83% 72.00 97 72.10 3 17.82
2012-06-01 2105 3470754 1651 248938152 71.60 72.20 71.10 71.70 0.30 -0.42% 71.60 11 71.70 161 17.75
2012-06-04 2105 6055507 2099 422074178 70.60 70.80 68.70 69.40 2.30 -3.21% 69.40 34 69.50 12 17.18
2012-06-05 2105 2626358 1254 186343193 70.40 71.50 70.20 71.50 2.10 3.03% 71.30 37 71.50 92 17.70
2012-06-06 2105 2542461 1267 182467602 71.50 72.10 71.10 71.60 0.10 0.14% 71.50 67 71.60 12 17.72
2012-06-07 2105 2731155 1161 194204512 72.20 72.20 70.50 71.20 0.40 -0.56% 71.00 25 71.20 27 17.62
2012-06-08 2105 1860746 824 132850431 71.20 71.80 70.80 71.50 0.30 0.42% 71.40 8 71.50 225 17.70
2012-06-11 2105 2616108 1182 187498725 71.90 72.60 71.00 71.60 0.10 0.14% 71.50 7 71.60 121 17.72
2012-06-12 2105 2412000 987 171585800 71.50 71.60 70.80 71.10 0.50 -0.7% 71.10 24 71.20 42 17.60
2012-06-13 2105 2705375 1419 193672315 71.70 71.80 71.10 71.80 0.70 0.98% 71.70 21 71.80 341 17.77
2012-06-14 2105 4721209 1704 339821573 72.00 72.20 71.70 71.70 0.10 -0.14% 71.70 91 71.80 52 17.75
2012-06-15 2105 5182475 2063 376399013 72.00 72.90 71.80 72.90 1.20 1.67% 72.80 17 72.90 123 18.04
2012-06-18 2105 17626806 5863 1329954897 73.80 77.00 73.50 75.30 2.40 3.29% 75.30 16 75.40 147 18.64
2012-06-19 2105 7008641 2941 526488395 75.40 76.00 74.60 74.90 0.40 -0.53% 74.80 39 74.90 204 18.54
2012-06-20 2105 8946392 3102 672113500 75.30 75.60 74.70 75.00 0.10 0.13% 74.90 13 75.00 178 18.56
2012-06-21 2105 6972553 2470 525894775 75.10 76.10 75.10 75.20 0.20 0.27% 75.10 1321 75.20 109 18.61
2012-06-22 2105 7498610 2627 559372750 74.80 75.00 74.20 74.20 1.00 -1.33% 74.20 120 74.30 5 18.37
2012-06-25 2105 5650730 2082 415827400 74.20 74.20 73.00 73.40 0.80 -1.08% 73.40 16 73.50 1910 18.17
2012-06-26 2105 5627658 1872 410318596 73.20 73.40 72.60 72.90 0.50 -0.68% 72.80 65 72.90 79 18.04
2012-06-27 2105 4324926 1829 317795800 73.30 74.10 72.90 73.10 0.20 0.27% 73.00 132 73.10 106 18.09
2012-06-28 2105 4372065 1378 319353945 73.50 73.70 72.80 72.90 0.20 -0.27% 72.90 294 73.00 40 18.04
2012-06-29 2105 6495601 2740 483682275 73.70 75.00 73.30 75.00 2.10 2.88% 74.90 58 75.00 179 18.56
2012-07-02 2105 5623137 1537 419753275 75.90 75.90 74.20 75.10 0.10 0.13% 75.00 103 75.10 56 18.59
2012-07-03 2105 6070442 2161 457142760 75.00 75.70 74.60 75.70 0.60 0.8% 75.50 1 75.70 157 18.74
2012-07-04 2105 9863923 4277 756345327 75.90 77.30 75.60 76.50 0.80 1.06% 76.50 91 76.60 1 18.94
2012-07-05 2105 3211217 1341 245355570 76.50 76.50 76.10 76.50 0.00 0% 76.40 6 76.50 180 18.94
2012-07-06 2105 3431206 1142 262477427 76.50 76.70 76.20 76.60 0.10 0.13% 76.50 68 76.60 70 18.96
2012-07-09 2105 4527977 1516 343505349 76.50 76.50 75.50 75.60 1.00 -1.31% 75.60 8 75.70 2 18.71
2012-07-10 2105 13174071 5459 1023975767 76.20 79.20 76.20 77.00 1.40 1.85% 76.90 8 77.00 108 19.06
2012-07-11 2105 10195504 3838 798146197 77.00 79.10 76.60 79.00 2.00 2.6% 78.90 1 79.00 456 19.55
2012-07-12 2105 6952393 3276 543532350 79.00 79.10 77.20 77.60 1.40 -1.77% 77.50 101 77.60 71 19.21
2012-07-13 2105 3782014 1634 293441978 77.80 78.20 77.00 77.10 0.50 -0.64% 77.10 97 77.30 45 19.08
2012-07-16 2105 2935939 1658 227605003 78.00 78.30 77.00 77.00 0.10 -0.13% 77.00 90 77.10 26 19.06
2012-07-17 2105 8665898 2956 677272973 77.00 78.90 77.00 78.60 1.60 2.08% 78.50 1 78.60 31 19.46
2012-07-18 2105 4698519 2471 371225268 79.10 79.70 78.20 78.20 0.40 -0.51% 78.20 14 78.40 45 19.36
2012-07-19 2105 6118647 2773 482899313 79.00 79.70 77.90 79.30 1.10 1.41% 79.20 24 79.30 14 19.63
2012-07-20 2105 3205309 1428 253923684 79.30 79.60 78.80 79.30 0.00 0% 79.10 1 79.30 308 19.63
2012-07-23 2105 6587157 1744 517810840 79.50 79.50 77.90 79.30 0.00 0% 79.20 11 79.30 84 19.63
2012-07-24 2105 5390486 1236 423970331 79.30 79.30 78.60 79.20 0.10 -0.13% 79.10 10 79.20 88 19.60
2012-07-25 2105 8761121 3304 696409759 78.90 80.10 78.50 79.10 0.10 -0.13% 79.10 2 79.20 1 19.58
2012-07-26 2105 6599394 3166 516446643 79.50 79.50 77.80 78.20 0.90 -1.14% 78.20 11 78.30 10 19.36
2012-07-27 2105 8376970 3453 659181300 78.50 79.30 78.40 79.30 1.10 1.41% 79.20 10 79.30 50 19.63
2012-07-30 2105 5262651 2142 414053890 79.50 79.60 78.20 78.50 0.80 -1.01% 78.40 30 78.50 234 19.43
2012-07-31 2105 24386248 3576 1932390616 78.20 79.80 78.20 79.80 1.30 1.66% 79.70 14 79.80 121 19.75
2012-08-01 2105 24602956 6651 1998867207 80.00 81.80 79.50 81.50 1.70 2.13% 81.40 33 81.50 54 20.17
2012-08-03 2105 49975531 7773 2147483647 71.20 73.60 71.20 73.50 3.20 -9.82% 73.40 58 73.50 78 20.76
2012-08-06 2105 22785274 7336 1727131327 75.00 78.60 73.60 74.10 0.60 0.82% 74.10 93 74.20 14 20.93
2012-08-07 2105 9949174 4294 741981609 75.20 75.50 73.90 74.10 0.00 0% 74.10 13 74.20 115 20.93
2012-08-08 2105 10178659 4761 748718966 74.80 74.80 73.10 73.80 0.30 -0.4% 73.70 22 73.80 49 20.85
2012-08-09 2105 10123918 4142 750015035 73.90 74.90 73.70 74.90 1.10 1.49% 74.80 6 74.90 102 21.16
2012-08-10 2105 6379914 2835 472249479 74.90 75.00 73.60 74.20 0.70 -0.93% 74.10 1 74.20 56 20.96
2012-08-13 2105 10493870 5211 762957940 73.90 73.90 72.10 72.40 1.80 -2.43% 72.40 123 72.50 4 20.45
2012-08-14 2105 6503924 2862 471215252 72.10 72.90 72.10 72.60 0.20 0.28% 72.50 2 72.60 131 20.51
2012-08-15 2105 5191270 2432 379256033 72.60 73.60 72.60 73.40 0.80 1.1% 73.30 1 73.40 66 20.73
2012-08-16 2105 5566681 2102 408385816 73.10 73.80 72.90 73.50 0.10 0.14% 73.40 50 73.50 60 20.76
2012-08-17 2105 4752890 1621 349550395 73.50 73.90 73.20 73.60 0.10 0.14% 73.60 26 73.70 70 20.79
2012-08-20 2105 3127343 1480 229815038 73.70 73.80 72.80 73.60 0.00 0% 73.60 93 73.70 34 20.79
2012-08-21 2105 9418823 3708 704100203 74.00 75.30 74.00 74.50 0.90 1.22% 74.40 25 74.50 3 21.05
2012-08-22 2105 3197413 1440 238274061 74.30 74.80 74.00 74.80 0.30 0.4% 74.70 7 74.80 34 21.13
2012-08-23 2105 2846017 1147 211888675 74.80 74.80 74.20 74.20 0.60 -0.8% 74.20 146 74.40 5 20.96
2012-08-24 2105 4573181 1736 335046477 74.20 74.20 73.00 73.00 1.20 -1.62% 73.00 390 73.10 4 20.62
2012-08-27 2105 5486566 2298 396297398 73.10 73.40 71.90 72.50 0.50 -0.68% 72.30 61 72.50 271 20.48
2012-08-28 2105 3851992 1611 276739016 72.00 72.30 71.50 71.50 1.00 -1.38% 71.40 116 71.50 40 20.20
2012-08-29 2105 9367885 3228 674386005 71.50 72.70 71.30 72.70 1.20 1.68% 72.60 29 72.70 33 20.54
2012-08-30 2105 6027935 2136 435098886 72.10 72.60 71.60 72.10 0.60 -0.83% 72.10 43 72.20 24 18.73
2012-08-31 2105 4891409 1444 354289603 72.70 72.80 71.90 72.80 0.70 0.97% 72.70 27 72.80 15 18.91
2012-09-03 2105 4025152 1347 291236814 72.40 72.70 71.90 72.50 0.30 -0.41% 72.50 690 72.60 23 18.83
2012-09-04 2105 7358831 2663 528795488 72.50 72.50 71.50 72.20 0.30 -0.41% 72.10 3 72.20 23 18.75
2012-09-05 2105 5147471 2604 367494559 71.70 71.80 71.20 71.40 0.80 -1.11% 71.40 166 71.60 10 18.55
2012-09-06 2105 5493559 1856 391278066 71.40 71.90 70.70 71.10 0.30 -0.42% 71.10 93 71.40 107 18.47
2012-09-07 2105 3528939 1614 253422405 71.70 72.40 71.10 72.30 1.20 1.69% 72.20 8 72.30 84 18.78
2012-09-10 2105 6934199 2898 507180891 72.40 73.60 72.10 73.60 1.30 1.8% 73.60 1 73.70 237 19.12
2012-09-11 2105 2936271 1244 215309251 73.90 73.90 73.00 73.20 0.40 -0.54% 73.20 46 73.30 161 19.01
2012-09-12 2105 8998492 3374 670680787 73.70 74.80 73.70 74.70 1.50 2.05% 74.70 27 74.80 189 19.40
2012-09-13 2105 5859060 2143 438771562 74.50 75.20 74.20 74.70 0.00 0% 74.70 282 74.80 54 19.40
2012-09-14 2105 7604938 2947 570934244 75.20 75.50 74.90 75.20 0.50 0.67% 75.10 116 75.20 120 19.53
2012-09-17 2105 8689902 2812 648122447 75.20 75.20 73.80 75.00 0.20 -0.27% 75.00 912 75.10 102 19.48
2012-09-18 2105 4759853 2004 353994622 74.20 74.70 73.90 74.20 0.80 -1.07% 74.10 73 74.20 25 19.27
2012-09-19 2105 4303678 1748 318564072 74.00 74.40 73.80 74.20 0.00 0% 74.10 16 74.20 1157 19.27
2012-09-20 2105 4532282 1295 336270268 74.10 74.50 73.80 74.30 0.10 0.13% 74.30 37 74.40 44 19.30
2012-09-21 2105 6834174 2294 511453042 74.80 75.00 74.30 74.80 0.50 0.67% 74.80 49 74.90 147 19.43
2012-09-24 2105 3500751 1786 260156098 75.00 75.00 73.90 74.50 0.30 -0.4% 74.40 34 74.50 314 19.35
2012-09-25 2105 7009682 2844 527481095 74.80 75.90 74.30 75.10 0.60 0.81% 75.10 23 75.20 5 19.51
2012-09-26 2105 6161702 2972 463838802 75.10 75.70 75.00 75.70 0.60 0.8% 75.60 25 75.70 121 19.66
2012-09-27 2105 4366658 2223 331087157 75.80 76.00 75.50 75.80 0.10 0.13% 75.80 20 75.90 100 19.69
2012-09-28 2105 8046917 3294 616950266 76.00 77.20 75.80 77.00 1.20 1.58% 76.90 5 77.00 23 20.00
2012-10-01 2105 3353344 1627 256503373 77.00 77.20 75.90 76.30 0.70 -0.91% 76.30 167 76.40 1 19.82
2012-10-02 2105 5712192 2590 442202984 76.80 78.10 76.30 77.40 1.10 1.44% 77.40 58 77.50 30 20.10
2012-10-03 2105 4352423 1689 336567746 77.50 78.00 76.90 76.90 0.50 -0.65% 76.90 59 77.00 72 19.97
2012-10-04 2105 3889920 1904 300392383 77.50 77.70 76.70 77.50 0.60 0.78% 77.40 25 77.50 593 20.13
2012-10-05 2105 6261234 2684 488987222 77.60 78.50 77.40 77.90 0.40 0.52% 77.90 241 78.00 18 20.23
2012-10-08 2105 4466788 1561 348404495 78.50 78.50 77.80 77.90 0.00 0% 77.80 58 77.90 52 20.23
2012-10-09 2105 7724638 2759 606544882 78.10 78.80 78.10 78.50 0.60 0.77% 78.40 123 78.50 210 20.39
2012-10-11 2105 5788658 2097 449182093 78.00 78.40 76.80 77.10 1.40 -1.78% 77.10 2 77.20 38 20.03
2012-10-12 2105 6887956 2951 521759137 76.10 76.90 74.90 76.00 1.10 -1.43% 75.90 5 76.00 444 19.74
2012-10-15 2105 4842227 2243 363242025 75.10 75.50 74.50 75.10 0.90 -1.18% 75.00 29 75.10 69 19.51
2012-10-16 2105 4921985 2304 369027675 75.10 75.50 74.60 75.00 0.10 -0.13% 74.90 16 75.00 692 19.48
2012-10-17 2105 8242227 2843 615530599 75.00 75.10 74.30 74.50 0.50 -0.67% 74.40 9 74.50 6 19.35
2012-10-18 2105 5751231 1653 430155871 74.50 75.00 74.40 74.90 0.40 0.54% 74.80 57 74.90 176 19.45
2012-10-19 2105 10968027 3764 805455572 74.90 75.00 72.50 73.50 1.40 -1.87% 73.50 14 73.60 129 19.09
2012-10-22 2105 4104782 1383 301650094 72.80 74.00 72.60 73.70 0.20 0.27% 73.70 1 73.80 429 19.14
2012-10-23 2105 4426317 1214 326523384 73.60 74.10 73.10 73.80 0.10 0.14% 73.80 4 73.90 201 19.17
2012-10-24 2105 7473273 2285 545518129 73.20 73.40 72.70 72.70 1.10 -1.49% 72.60 142 72.70 22 18.88
2012-10-25 2105 7115057 2411 520220534 73.20 73.50 72.80 72.80 0.10 0.14% 72.80 117 72.90 1 18.91
2012-10-26 2105 6021792 2421 436379576 72.80 73.20 71.80 72.10 0.70 -0.96% 72.00 65 72.10 87 18.73
2012-10-29 2105 5008734 1360 361507397 72.10 72.80 71.60 72.10 0.00 0% 72.10 318 72.30 127 18.73
2012-10-30 2105 5430762 2128 394248303 72.50 72.90 72.20 72.60 0.50 0.69% 72.50 6 72.60 1 18.86
2012-10-31 2105 6460347 1971 470588675 72.80 73.10 72.50 73.10 0.50 0.69% 72.90 2 73.10 144 16.00
2012-11-01 2105 5088303 2500 369005162 73.10 73.50 71.70 73.50 0.40 0.55% 73.30 3 73.50 81 16.08
2012-11-02 2105 4562019 2036 335545290 73.90 73.90 73.20 73.50 0.00 0% 73.50 79 73.60 14 16.08
2012-11-05 2105 4102044 1673 301523112 73.90 73.90 73.00 73.30 0.20 -0.27% 73.20 14 73.30 128 16.04
2012-11-06 2105 3892221 1158 284200233 73.30 73.30 72.80 73.00 0.30 -0.41% 72.90 45 73.00 214 15.97
2012-11-07 2105 3362900 1600 247034549 73.20 73.90 73.00 73.30 0.30 0.41% 73.30 174 73.60 4 16.04
2012-11-08 2105 3643576 1534 266677224 73.10 73.50 72.80 73.50 0.20 0.27% 73.30 137 73.50 29 16.08
2012-11-09 2105 3166999 1630 231280214 72.90 73.60 72.40 73.20 0.30 -0.41% 73.20 362 73.40 55 16.02
2012-11-12 2105 2206436 1107 161162281 73.20 73.50 72.70 72.70 0.50 -0.68% 72.70 55 72.80 5 15.91
2012-11-13 2105 3308796 1745 239244923 72.70 72.70 72.00 72.30 0.40 -0.55% 72.30 14 72.40 11 15.82
2012-11-14 2105 10013583 4266 710745193 72.30 72.30 70.10 70.80 1.50 -2.07% 70.70 1 70.80 62 15.49
2012-11-15 2105 8142074 2922 569955074 70.10 70.60 69.40 70.00 0.80 -1.13% 69.90 153 70.00 895 15.32
2012-11-16 2105 5311397 2754 371451490 69.80 71.00 69.00 70.00 0.00 0% 69.90 3 70.00 1277 15.32
2012-11-19 2105 3082116 1589 215504820 70.00 70.50 69.50 69.70 0.30 -0.43% 69.70 36 69.80 5 15.25
2012-11-20 2105 2764652 1659 192809540 70.40 70.40 69.50 69.90 0.20 0.29% 69.80 26 69.90 42 15.30
2012-11-21 2105 3340377 1631 234460611 70.20 70.70 69.50 70.00 0.10 0.14% 69.90 7 70.00 106 15.32
2012-11-22 2105 3339724 1286 233117500 70.20 70.50 69.50 69.90 0.10 -0.14% 69.80 61 69.90 14 15.30
2012-11-23 2105 8499849 2955 606215595 70.50 71.70 70.30 71.40 1.50 2.15% 71.40 16 71.50 94 15.62
2012-11-26 2105 8634693 3613 631215807 71.80 73.60 71.60 73.40 2.00 2.8% 73.40 43 73.50 20 16.06
2012-11-27 2105 3814436 1920 279497006 73.40 73.80 72.90 73.40 0.00 0% 73.30 5 73.40 43 16.06
2012-11-28 2105 3444737 1922 252470501 73.10 73.40 72.90 73.40 0.00 0% 73.30 15 73.40 84 16.06
2012-11-29 2105 5300311 2566 391915674 73.90 74.20 73.70 73.90 0.50 0.68% 73.90 4 74.00 28 16.17
2012-11-30 2105 7090566 2852 528153556 74.40 74.80 74.10 74.10 0.20 0.27% 74.10 57 74.30 1 16.21
2012-12-03 2105 6475303 2725 480873926 74.10 74.80 74.00 74.80 0.70 0.94% 74.60 1 74.80 172 16.37
2012-12-04 2105 6520331 2338 488781811 74.50 75.40 74.50 74.80 0.00 0% 74.80 11 74.90 7 16.37
2012-12-05 2105 4142747 2301 311311825 74.20 75.50 74.20 75.40 0.60 0.8% 75.30 20 75.40 133 16.50
2012-12-06 2105 6332489 3100 482247661 75.50 76.60 75.40 76.60 1.20 1.59% 76.50 10 76.60 90 16.76
2012-12-07 2105 3107852 1981 237467000 76.60 77.00 75.60 76.60 0.00 0% 76.50 2 76.60 61 16.76
2012-12-10 2105 3313482 1449 253093669 76.50 76.80 75.90 76.20 0.40 -0.52% 76.20 97 76.40 6 16.67
2012-12-11 2105 5223031 1903 395694417 76.10 76.40 75.40 75.80 0.40 -0.52% 75.70 67 75.80 82 16.59
2012-12-12 2105 6101152 2399 467343942 76.00 76.90 76.00 76.50 0.70 0.92% 76.40 7 76.50 290 16.74
2012-12-13 2105 5401750 1930 414146820 76.50 77.00 76.40 77.00 0.50 0.65% 76.80 3 77.00 183 16.85
2012-12-14 2105 4251561 1510 324781188 77.00 77.00 76.10 76.50 0.50 -0.65% 76.20 25 76.50 1027 16.74
2012-12-17 2105 3317970 1358 253405498 76.60 76.60 75.80 76.50 0.00 0% 76.40 2 76.50 732 16.74
2012-12-18 2105 5145785 2044 389599908 76.10 76.30 75.40 76.10 0.40 -0.52% 75.80 10 76.10 34 16.65
2012-12-19 2105 4598441 1622 349756263 76.10 76.20 75.90 76.20 0.10 0.13% 76.00 4 76.20 33 16.67
2012-12-20 2105 6613042 1505 487578644 76.00 76.00 75.30 75.60 0.60 -0.79% 75.50 5 75.60 611 16.54
2012-12-21 2105 5026815 2156 374010770 75.60 75.60 74.00 74.10 1.50 -1.98% 74.10 60 74.20 2 16.21
2012-12-22 2105 2344799 572 174007060 74.00 74.80 73.80 74.50 0.40 0.54% 74.50 197 74.70 61 16.30
2012-12-24 2105 2063305 824 154548201 74.50 75.30 74.30 75.20 0.70 0.94% 75.10 15 75.20 20 16.46
2012-12-25 2105 1933431 996 146079037 75.40 76.10 74.80 75.70 0.50 0.66% 75.70 12 75.80 2 16.56
2012-12-26 2105 2513026 1263 191842759 76.20 76.80 76.00 76.50 0.80 1.06% 76.50 299 76.60 50 16.74
2012-12-27 2105 3162580 1063 239864484 76.50 76.50 75.60 75.80 0.70 -0.92% 75.70 30 75.80 81 16.59
2012-12-28 2105 3995285 2098 300978809 76.50 76.50 74.80 75.40 0.40 -0.53% 75.30 28 75.40 15 16.50