裕隆(2201)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　51.30
0
0%		53.60
2.3
4.48%		53.20
-0.4
-0.75%		53.70
0.5
0.94%		53.40
-0.3
-0.56%		 　53.70
0.3
0.56%		54.90
1.2
2.23%		55.50
0.6
1.09%		55.00
-0.5
-0.9%		55.00
0
0%		 　54.00
-1
-1.82%		54.60
0.6
1.11%		54.70
0.1
0.18%		 　　　　　　　　　　55.40
0.7
1.28%		57.90
2.5
4.51%		54.39
2 月58.00
0.1
0.17%		57.90
-0.1
-0.17%		61.00
3.1
5.35%		61.30
0.3
0.49%		 60.00
-1.3
-2.12%		60.60
0.6
1%		62.50
1.9
3.14%		63.00
0.5
0.8%		62.60
-0.4
-0.63%		 　63.20
0.6
0.96%		61.50
-1.7
-2.69%		62.00
0.5
0.81%		60.00
-2
-3.23%		59.20
-0.8
-1.33%		 　60.10
0.9
1.52%		60.70
0.6
1%		61.80
1.1
1.81%		61.80
0
0%		61.00
-0.8
-1.29%		 　　　62.00
1
1.64%		 61.19
3 月62.70
0.7
1.13%		62.20
-0.5
-0.8%		62.20
0
0%		 60.20
-2
-3.22%		60.00
-0.2
-0.33%		59.90
-0.1
-0.17%		60.50
0.6
1%		60.80
0.3
0.5%		 　58.90
-1.9
-3.13%		59.10
0.2
0.34%		60.00
0.9
1.52%		59.90
-0.1
-0.17%		59.80
-0.1
-0.17%		 　59.50
-0.3
-0.5%		59.10
-0.4
-0.67%		58.40
-0.7
-1.18%		59.10
0.7
1.2%		60.10
1
1.69%		 　59.80
-0.3
-0.5%		60.30
0.5
0.84%		58.70
-1.6
-2.65%		56.00
-2.7
-4.6%		56.40
0.4
0.71%		 59.46
4 月　53.00
-3.4
-6.03%		52.20
-0.8
-1.51%		 51.30
-0.9
-1.72%		52.60
1.3
2.53%		 　51.00
-1.6
-3.04%		50.60
-0.4
-0.78%		50.70
0.1
0.2%		50.50
-0.2
-0.39%		50.90
0.4
0.79%		 　50.50
-0.4
-0.79%		49.00
-1.5
-2.97%		47.60
-1.4
-2.86%		48.85
1.25
2.63%		47.50
-1.35
-2.76%		 　46.80
-0.7
-1.47%		45.70
-1.1
-2.35%		46.00
0.3
0.66%		46.00
0
0%		46.10
0.1
0.22%		 　46.80
0.7
1.52%		 49.19
5 月　48.85
2.05
4.38%		49.50
0.65
1.33%		50.60
1.1
2.22%		 　50.10
-0.5
-0.99%		50.50
0.4
0.8%		49.45
-1.05
-2.08%		49.10
-0.35
-0.71%		48.00
-1.1
-2.24%		 　47.70
-0.3
-0.63%		48.00
0.3
0.63%		46.80
-1.2
-2.5%		48.30
1.5
3.21%		47.20
-1.1
-2.28%		 　47.70
0.5
1.06%		49.00
1.3
2.73%		48.30
-0.7
-1.43%		47.95
-0.35
-0.72%		47.80
-0.15
-0.31%		 　47.50
-0.3
-0.63%		50.80
3.3
6.95%		51.50
0.7
1.38%		51.70
0.2
0.39%		48.82
6 月49.20
-2.5
-4.84%		 　48.65
-0.55
-1.12%		50.40
1.75
3.6%		50.60
0.2
0.4%		50.00
-0.6
-1.19%		50.00
0
0%		 　51.90
1.9
3.8%		51.50
-0.4
-0.77%		51.60
0.1
0.19%		51.90
0.3
0.58%		52.50
0.6
1.16%		 　52.90
0.4
0.76%		53.40
0.5
0.95%		53.60
0.2
0.37%		52.60
-1
-1.87%		52.70
0.1
0.19%		 　52.30
-0.4
-0.76%		51.80
-0.5
-0.96%		51.70
-0.1
-0.19%		51.80
0.1
0.19%		52.40
0.6
1.16%		 51.6
7 月　52.00
-0.4
-0.76%		52.20
0.2
0.38%		52.70
0.5
0.96%		52.70
0
0%		53.40
0.7
1.33%		 　52.40
-1
-1.87%		51.90
-0.5
-0.95%		50.50
-1.4
-2.7%		49.40
-1.1
-2.18%		49.10
-0.3
-0.61%		 　48.70
-0.4
-0.81%		50.00
1.3
2.67%		49.40
-0.6
-1.2%		49.50
0.1
0.2%		49.10
-0.4
-0.81%		 　48.35
-0.75
-1.53%		48.50
0.15
0.31%		49.00
0.5
1.03%		48.90
-0.1
-0.2%		49.60
0.7
1.43%		 　50.60
1
2.02%		52.60
2
3.95%		50.41
8 月54.30
1.7
3.23%		 54.50
0.2
0.37%		 　54.40
-0.1
-0.18%		55.00
0.6
1.1%		56.40
1.4
2.55%		56.30
-0.1
-0.18%		56.00
-0.3
-0.53%		 　55.80
-0.2
-0.36%		55.80
0
0%		55.90
0.1
0.18%		55.20
-0.7
-1.25%		55.00
-0.2
-0.36%		 　54.50
-0.5
-0.91%		54.80
0.3
0.55%		55.10
0.3
0.55%		55.40
0.3
0.54%		55.50
0.1
0.18%		 　54.80
-0.7
-1.26%		53.90
-0.9
-1.64%		55.00
1.1
2.04%		54.40
-0.6
-1.09%		54.40
0
0%		55.05
9 月 　54.40
0
0%		53.00
-1.4
-2.57%		52.70
-0.3
-0.57%		51.70
-1
-1.9%		52.10
0.4
0.77%		 　54.00
1.9
3.65%		53.20
-0.8
-1.48%		54.00
0.8
1.5%		54.00
0
0%		57.70
3.7
6.85%		 　58.30
0.6
1.04%		58.00
-0.3
-0.51%		58.50
0.5
0.86%		57.50
-1
-1.71%		58.00
0.5
0.87%		 　58.50
0.5
0.86%		58.60
0.1
0.17%		57.90
-0.7
-1.19%		58.90
1
1.73%		59.00
0.1
0.17%		 56.43
10 月59.50
0.5
0.85%		58.90
-0.6
-1.01%		57.60
-1.3
-2.21%		57.80
0.2
0.35%		58.80
1
1.73%		 　58.00
-0.8
-1.36%		57.80
-0.2
-0.34%		 57.20
-0.6
-1.04%		56.30
-0.9
-1.57%		 　55.50
-0.8
-1.42%		55.50
0
0%		55.50
0
0%		55.00
-0.5
-0.9%		54.20
-0.8
-1.45%		 　54.30
0.1
0.18%		54.50
0.2
0.37%		54.80
0.3
0.55%		53.80
-1
-1.82%		52.30
-1.5
-2.79%		 　51.30
-1
-1.91%		50.90
-0.4
-0.78%		51.10
0.2
0.39%		55.44
11 月50.70
-0.4
-0.78%		50.30
-0.4
-0.79%		 　49.80
-0.5
-0.99%		50.00
0.2
0.4%		51.60
1.6
3.2%		50.50
-1.1
-2.13%		51.80
1.3
2.57%		 　50.80
-1
-1.93%		49.50
-1.3
-2.56%		49.70
0.2
0.4%		49.75
0.05
0.1%		49.80
0.05
0.1%		 　49.50
-0.3
-0.6%		49.40
-0.1
-0.2%		49.00
-0.4
-0.81%		49.50
0.5
1.02%		51.10
1.6
3.23%		 　51.70
0.6
1.17%		51.90
0.2
0.39%		52.40
0.5
0.96%		52.60
0.2
0.38%		52.50
-0.1
-0.19%		 50.69
12 月　　53.00
0.5
0.95%		52.40
-0.6
-1.13%		53.00
0.6
1.15%		54.20
1.2
2.26%		54.10
-0.1
-0.18%		 　53.00
-1.1
-2.03%		53.50
0.5
0.94%		54.00
0.5
0.93%		54.70
0.7
1.3%		55.00
0.3
0.55%		 　54.20
-0.8
-1.45%		54.60
0.4
0.74%		55.10
0.5
0.92%		54.10
-1
-1.81%		53.40
-0.7
-1.29%		53.60
0.2
0.37%		 54.20
0.6
1.12%		54.50
0.3
0.55%		54.90
0.4
0.73%		54.60
-0.3
-0.55%		55.00
0.4
0.73%		　　　54.02

說明:最高漲幅:6.95%最低跌幅:-6.03% 最高價:63.20最低價:45.70平均價:53.91,灰色底表示週末,漲148天(106.1)元,跌147天(-111.65)元,平盤14天
7%=2,5%=2,4%=9,3%=11,2%=18,1%=73,0%=47,-0%=2,-1%=2,-2%=17,-3%=19,-4%=31,-5%=76,

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 2201 11054440 4504 575133009 53.00 53.00 51.30 51.30 0.70 0% 51.30 101 51.40 1 20.52
2012-01-03 2201 22720751 8841 1211900644 52.40 54.00 52.10 53.60 2.30 4.48% 53.60 390 53.70 100 21.44
2012-01-04 2201 14538048 5592 779720557 53.90 54.20 53.10 53.20 0.40 -0.75% 53.20 123 53.30 20 21.28
2012-01-05 2201 10238812 4165 547200295 53.50 53.80 52.90 53.70 0.50 0.94% 53.60 21 53.70 201 21.48
2012-01-06 2201 12191477 5100 656777161 53.90 54.50 53.30 53.40 0.30 -0.56% 53.40 173 53.50 103 21.36
2012-01-09 2201 11894657 5045 643574738 53.50 54.70 53.40 53.70 0.30 0.56% 53.70 75 53.80 92 21.48
2012-01-10 2201 12667570 5509 693702271 54.10 55.10 54.10 54.90 1.20 2.23% 54.80 70 54.90 302 21.96
2012-01-11 2201 17266880 7090 962054330 55.00 56.20 55.00 55.50 0.60 1.09% 55.50 113 55.60 64 22.20
2012-01-12 2201 14503420 5796 798921500 55.80 56.00 54.40 55.00 0.50 -0.9% 55.00 120 55.10 51 22.00
2012-01-13 2201 20991055 6545 1156630425 55.80 55.80 54.70 55.00 0.00 0% 54.90 33 55.00 19 22.00
2012-01-16 2201 21545364 8560 1188316956 56.00 56.10 54.00 54.00 1.00 -1.82% 53.90 175 54.00 27 21.60
2012-01-17 2201 13707695 5788 746176535 54.70 54.90 53.50 54.60 0.60 1.11% 54.60 270 54.70 62 21.84
2012-01-18 2201 14111746 5826 774182320 54.90 55.70 54.10 54.70 0.10 0.18% 54.60 391 54.70 60 21.88
2012-01-30 2201 11738437 5383 653541488 55.90 56.40 55.20 55.40 0.70 1.28% 55.40 33 55.50 277 22.16
2012-01-31 2201 21368657 9547 1217156919 55.40 57.90 55.30 57.90 2.50 4.51% 57.80 18 57.90 289 23.16
2012-02-01 2201 23760827 9101 1388469766 58.00 59.40 57.60 58.00 0.10 0.17% 57.90 238 58.00 10 23.20
2012-02-02 2201 13571956 5159 786094937 58.90 58.90 57.20 57.90 0.10 -0.17% 57.80 151 57.90 166 23.16
2012-02-03 2201 39098159 15091 2147483647 57.80 61.40 57.60 61.00 3.10 5.35% 61.00 156 61.10 147 24.40
2012-02-04 2201 29368471 11231 1820781453 62.00 63.00 61.10 61.30 0.30 0.49% 61.30 27 61.40 33 24.52
2012-02-06 2201 14431067 6717 879906620 62.00 62.20 60.00 60.00 1.30 -2.12% 60.00 515 60.10 12 24.00
2012-02-07 2201 14156659 6307 855114622 60.00 61.10 59.50 60.60 0.60 1% 60.60 52 60.70 61 24.24
2012-02-08 2201 34850354 13042 2147483647 62.20 63.60 62.20 62.50 1.90 3.14% 62.50 385 62.60 153 25.00
2012-02-09 2201 25398892 10616 1610407596 62.80 64.20 62.60 63.00 0.50 0.8% 62.90 63 63.00 5 25.20
2012-02-10 2201 11855725 5215 744331264 63.40 63.60 62.20 62.60 0.40 -0.63% 62.60 154 62.70 67 25.04
2012-02-13 2201 12628237 5875 797912152 63.40 63.60 62.30 63.20 0.60 0.96% 63.20 46 63.30 28 25.28
2012-02-14 2201 13007626 6047 806581145 63.10 63.60 61.30 61.50 1.70 -2.69% 61.50 558 61.60 4 24.60
2012-02-15 2201 13063953 5675 811581486 61.90 62.80 61.10 62.00 0.50 0.81% 62.00 224 62.10 150 24.80
2012-02-16 2201 22812724 9029 1384926496 61.50 61.90 60.00 60.00 2.00 -3.23% 60.00 1559 60.10 36 24.00
2012-02-17 2201 11754788 5468 703669232 60.70 61.10 59.10 59.20 0.80 -1.33% 59.20 89 59.30 14 23.68
2012-02-20 2201 7112190 3023 427853000 60.80 60.80 59.80 60.10 0.90 1.52% 60.10 77 60.20 4 24.04
2012-02-21 2201 11658235 4622 710925848 60.50 61.50 60.20 60.70 0.60 1% 60.70 12 60.80 15 24.28
2012-02-22 2201 12155681 4766 747224768 60.70 62.00 60.70 61.80 1.10 1.81% 61.70 24 61.80 5 24.72
2012-02-23 2201 11959218 5143 743270655 62.00 62.80 61.40 61.80 0.00 0% 61.70 121 61.80 31 24.72
2012-02-24 2201 8141846 3796 497631706 62.10 62.20 60.50 61.00 0.80 -1.29% 61.00 19 61.10 69 24.40
2012-02-29 2201 8731109 4155 541869458 61.90 62.50 61.40 62.00 1.00 1.64% 61.90 27 62.00 172 24.80
2012-03-01 2201 17284281 6689 1089883897 62.00 63.70 61.50 62.70 0.70 1.13% 62.70 27 62.80 32 25.08
2012-03-02 2201 10110166 4174 637207209 63.00 63.90 62.20 62.20 0.50 -0.8% 62.20 74 62.30 10 24.88
2012-03-03 2201 3261531 1929 202752611 62.20 62.60 61.80 62.20 0.00 0% 62.20 112 62.30 18 24.88
2012-03-05 2201 10648453 4651 646951704 62.30 62.40 60.20 60.20 2.00 -3.22% 60.20 636 60.30 9 24.08
2012-03-06 2201 10239875 4972 607918537 60.10 60.40 58.60 60.00 0.20 -0.33% 59.90 53 60.00 1491 24.00
2012-03-07 2201 7310716 3438 438649460 58.70 60.60 58.70 59.90 0.10 -0.17% 59.80 251 59.90 1 23.96
2012-03-08 2201 6626556 3017 400596529 60.40 61.00 59.70 60.50 0.60 1% 60.50 284 60.60 6 24.20
2012-03-09 2201 4608629 2412 279923668 60.50 61.40 60.30 60.80 0.30 0.5% 60.80 138 60.90 17 24.32
2012-03-12 2201 9523999 4905 565796329 60.70 60.80 58.70 58.90 1.90 -3.13% 58.90 6 59.00 55 23.56
2012-03-13 2201 6080205 3089 360683897 59.40 59.80 58.90 59.10 0.20 0.34% 59.10 129 59.20 1 23.64
2012-03-14 2201 6168368 3033 371320680 60.00 60.60 59.90 60.00 0.90 1.52% 60.00 35 60.10 29 24.00
2012-03-15 2201 3918899 1951 235285935 60.30 60.60 59.60 59.90 0.10 -0.17% 59.90 16 60.00 22 23.96
2012-03-16 2201 4054990 1698 243391987 60.00 60.30 59.70 59.80 0.10 -0.17% 59.80 19 59.90 16 23.92
2012-03-19 2201 3549661 1622 211358420 60.20 60.20 59.10 59.50 0.30 -0.5% 59.50 114 59.60 95 23.80
2012-03-20 2201 3447036 1788 203735418 59.50 59.80 58.80 59.10 0.40 -0.67% 59.10 50 59.20 75 23.64
2012-03-21 2201 7300568 3318 426239522 59.10 59.20 57.80 58.40 0.70 -1.18% 58.40 39 58.50 23 23.36
2012-03-22 2201 4977040 2538 291953048 58.40 59.10 58.10 59.10 0.70 1.2% 59.00 39 59.10 10 23.64
2012-03-23 2201 7552464 3648 454261074 59.90 60.60 59.70 60.10 1.00 1.69% 60.10 102 60.20 361 24.04
2012-03-26 2201 4640834 2439 278654660 60.10 60.50 59.80 59.80 0.30 -0.5% 59.80 98 59.90 45 23.92
2012-03-27 2201 6805090 2958 410840300 60.30 60.80 59.80 60.30 0.50 0.84% 60.20 2 60.30 49 24.12
2012-03-28 2201 9360170 4722 550054959 60.00 60.00 58.30 58.70 1.60 -2.65% 58.60 223 58.70 3 23.48
2012-03-29 2201 19709833 8188 1102875598 57.90 57.90 54.60 56.00 2.70 -4.6% 55.90 158 56.00 971 22.40
2012-03-30 2201 8405329 3982 470135343 55.00 56.50 55.00 56.40 0.40 0.71% 56.30 36 56.40 83 22.56
2012-04-02 2201 18032886 7451 969261256 55.40 55.60 52.90 53.00 3.40 -6.03% 53.00 43 53.10 1 23.45
2012-04-03 2201 12509568 5595 656300248 52.90 53.70 51.60 52.20 0.80 -1.51% 52.20 104 52.30 44 23.10
2012-04-05 2201 8836110 3451 448596367 50.90 51.60 50.40 51.30 0.90 -1.72% 51.20 220 51.30 14 22.70
2012-04-06 2201 9402042 4059 487134799 51.60 52.90 50.80 52.60 1.30 2.53% 52.50 107 52.60 2 23.27
2012-04-09 2201 4573463 2103 234516796 51.70 51.70 50.80 51.00 1.60 -3.04% 51.00 248 51.10 21 22.57
2012-04-10 2201 4557787 2229 232533562 51.20 51.80 50.50 50.60 0.40 -0.78% 50.60 134 50.70 3 22.39
2012-04-11 2201 2506574 1528 127005074 50.60 51.00 50.10 50.70 0.10 0.2% 50.70 27 50.80 38 22.43
2012-04-12 2201 4943353 2398 250568083 50.70 51.10 50.20 50.50 0.20 -0.39% 50.50 175 50.60 14 22.35
2012-04-13 2201 6275608 3075 319946908 51.00 51.40 50.70 50.90 0.40 0.79% 50.90 60 51.00 16 22.52
2012-04-16 2201 4230363 2064 214923861 50.50 51.30 50.20 50.50 0.40 -0.79% 50.50 203 50.60 20 22.35
2012-04-17 2201 9865195 4714 488568496 50.70 51.00 49.00 49.00 1.50 -2.97% 49.00 299 49.05 55 21.68
2012-04-18 2201 18837462 8838 902361011 49.50 49.60 47.15 47.60 1.40 -2.86% 47.60 12 47.70 27 21.06
2012-04-19 2201 12711981 6199 617629069 47.65 49.20 47.10 48.85 1.25 2.63% 48.85 28 48.90 22 21.62
2012-04-20 2201 10551654 4858 505991885 48.85 48.90 47.20 47.50 1.35 -2.76% 47.50 32 47.60 12 21.02
2012-04-23 2201 10352931 4845 484972653 47.40 48.00 46.15 46.80 0.70 -1.47% 46.80 173 46.85 33 20.71
2012-04-24 2201 15875824 6457 728708204 46.00 46.80 45.35 45.70 1.10 -2.35% 45.70 11 45.75 7 20.22
2012-04-25 2201 10286741 4833 473228236 46.10 46.35 45.60 46.00 0.30 0.66% 46.00 43 46.05 3 20.35
2012-04-26 2201 4836687 2548 223066625 46.20 46.45 45.80 46.00 0.00 0% 46.00 371 46.05 19 20.35
2012-04-27 2201 10692183 4610 496098701 46.30 47.10 45.85 46.10 0.10 0.22% 46.05 51 46.10 20 20.40
2012-04-30 2201 5236394 2538 243203633 46.10 46.80 46.05 46.80 0.70 1.52% 46.75 2 46.80 48 20.71
2012-05-02 2201 10191073 4752 492412150 47.50 49.20 47.30 48.85 2.05 4.38% 48.85 39 48.90 6 21.62
2012-05-03 2201 9617290 4596 475084445 48.85 50.00 48.30 49.50 0.65 1.33% 49.50 212 49.55 2 23.46
2012-05-04 2201 12304474 5579 622375274 49.50 51.40 49.05 50.60 1.10 2.22% 50.60 443 50.70 108 23.98
2012-05-07 2201 6915186 3375 345042110 50.10 50.30 49.45 50.10 0.50 -0.99% 50.00 165 50.10 9 23.74
2012-05-08 2201 4733434 2251 239444010 50.50 51.10 50.10 50.50 0.40 0.8% 50.40 132 50.50 36 23.93
2012-05-09 2201 5806881 2881 287616505 50.00 50.30 48.85 49.45 1.05 -2.08% 49.40 3 49.45 162 23.44
2012-05-10 2201 5110086 2025 252412361 49.20 49.75 49.05 49.10 0.35 -0.71% 49.10 186 49.20 5 23.27
2012-05-11 2201 4888867 2468 236565966 49.00 49.10 48.00 48.00 1.10 -2.24% 48.00 343 48.05 26 22.75
2012-05-14 2201 3504738 1619 167452485 48.00 48.50 47.50 47.70 0.30 -0.62% 47.70 400 47.75 7 22.61
2012-05-15 2201 4214485 1905 199386730 46.35 48.00 46.30 48.00 0.30 0.63% 47.90 6 48.05 49 22.75
2012-05-16 2201 5622278 2430 266429653 48.00 48.25 46.70 46.80 1.20 -2.5% 46.80 6 46.85 56 22.18
2012-05-17 2201 6127828 2850 290906634 47.70 48.30 46.80 48.30 1.50 3.21% 48.25 1 48.30 69 22.89
2012-05-18 2201 5695305 2605 270154357 47.50 47.90 47.00 47.20 1.10 -2.28% 47.20 148 47.25 67 22.37
2012-05-21 2201 5540872 2846 266821239 47.70 48.70 47.65 47.70 0.50 1.06% 47.70 66 47.80 5 22.61
2012-05-22 2201 6660909 3049 325537691 48.50 49.25 48.50 49.00 1.30 2.73% 48.95 10 49.00 5 23.22
2012-05-23 2201 4067347 2078 196789400 48.50 48.70 48.00 48.30 0.70 -1.43% 48.30 237 48.40 8 22.89
2012-05-24 2201 4148969 2156 200895254 48.90 49.15 47.80 47.95 0.35 -0.72% 47.95 125 48.00 24 22.73
2012-05-25 2201 2988043 1543 143940021 48.30 48.65 47.80 47.80 0.15 -0.31% 47.80 77 47.85 2 22.65
2012-05-28 2201 3251400 1540 154982424 47.80 48.20 47.25 47.50 0.30 -0.63% 47.50 13 47.55 3 22.51
2012-05-29 2201 8033965 2371 405362113 48.80 50.80 48.80 50.80 3.30 6.95% 50.80 14152 0.00 0 24.08
2012-05-30 2201 20635619 9044 1073161188 51.80 52.70 51.50 51.50 0.70 1.38% 51.50 287 51.60 3 24.41
2012-05-31 2201 8340720 3833 430482911 50.90 52.00 50.80 51.70 0.20 0.39% 51.70 132 51.80 12 24.50
2012-06-01 2201 6979107 3914 352108210 51.50 51.60 49.00 49.20 2.50 -4.84% 49.20 198 49.25 5 23.32
2012-06-04 2201 8938948 4558 427371412 47.20 48.75 47.20 48.65 0.55 -1.12% 48.65 9 48.70 100 23.06
2012-06-05 2201 7763508 3892 392319992 49.70 51.50 49.40 50.40 1.75 3.6% 50.40 105 50.50 17 23.89
2012-06-06 2201 3771591 2121 191463320 50.60 51.30 50.40 50.60 0.20 0.4% 50.60 29 50.70 7 23.98
2012-06-07 2201 5208353 2786 262113973 51.50 51.50 49.50 50.00 0.60 -1.19% 49.90 1 50.00 34 23.70
2012-06-08 2201 4796351 2552 242370150 50.50 51.30 50.00 50.00 0.00 0% 50.00 509 50.10 14 23.70
2012-06-11 2201 8077057 4002 417494751 50.70 52.20 50.70 51.90 1.90 3.8% 51.80 20 51.90 13 24.60
2012-06-12 2201 4522000 2557 231400200 51.40 51.50 50.80 51.50 0.40 -0.77% 51.30 10 51.50 178 24.41
2012-06-13 2201 8693283 4212 453543820 52.00 52.90 51.60 51.60 0.10 0.19% 51.60 233 51.70 4 24.45
2012-06-14 2201 4629710 2219 241297240 52.00 52.60 51.80 51.90 0.30 0.58% 51.90 36 52.00 20 24.60
2012-06-15 2201 5337909 2585 279871115 52.40 52.60 52.20 52.50 0.60 1.16% 52.40 50 52.50 84 24.88
2012-06-18 2201 6517454 3496 347560806 53.80 54.00 52.90 52.90 0.40 0.76% 52.80 156 52.90 25 25.07
2012-06-19 2201 5150509 2469 273198870 53.40 53.40 52.50 53.40 0.50 0.95% 53.20 4 53.40 284 25.31
2012-06-20 2201 5558781 2713 297101854 53.40 53.70 53.00 53.60 0.20 0.37% 53.60 116 53.70 213 25.40
2012-06-21 2201 3823823 2045 202338765 53.60 53.60 52.60 52.60 1.00 -1.87% 52.60 88 52.70 11 24.93
2012-06-22 2201 4166249 1907 218217294 52.00 52.80 51.60 52.70 0.10 0.19% 52.60 17 52.70 27 24.98
2012-06-25 2201 2339976 1263 122362048 52.70 52.70 51.80 52.30 0.40 -0.76% 52.30 73 52.40 8 24.79
2012-06-26 2201 4701367 2309 246079795 52.30 53.10 51.80 51.80 0.50 -0.96% 51.80 96 51.90 4 24.55
2012-06-27 2201 3963038 1298 205673254 52.20 52.40 51.60 51.70 0.10 -0.19% 51.70 122 51.80 9 24.50
2012-06-28 2201 4447615 1837 230403679 52.20 52.20 51.60 51.80 0.10 0.19% 51.80 246 51.90 564 24.55
2012-06-29 2201 2983611 1438 155910220 51.90 52.50 51.90 52.40 0.60 1.16% 52.30 31 52.40 84 24.83
2012-07-02 2201 5934533 2772 309655350 52.80 52.90 51.40 52.00 0.40 -0.76% 52.00 165 52.10 4 24.64
2012-07-03 2201 5182089 2168 270654828 52.00 52.80 51.70 52.20 0.20 0.38% 52.10 3 52.20 84 24.74
2012-07-04 2201 9931451 3586 526030258 52.60 53.50 52.30 52.70 0.50 0.96% 52.70 57 52.80 2 24.98
2012-07-05 2201 4250189 1605 224420349 52.80 53.10 52.50 52.70 0.00 0% 52.70 61 52.80 9 24.98
2012-07-06 2201 5030965 2111 266825231 53.00 53.60 52.50 53.40 0.70 1.33% 53.20 91 53.40 113 25.31
2012-07-09 2201 1616472 684 85177026 53.30 53.30 52.40 52.40 1.00 -1.87% 52.40 56 52.50 18 24.83
2012-07-10 2201 4285791 1703 222623745 52.40 52.90 51.30 51.90 0.50 -0.95% 51.70 12 51.90 353 24.60
2012-07-11 2201 6619195 2449 336632238 51.20 51.60 50.50 50.50 1.40 -2.7% 50.50 451 50.60 6 23.93
2012-07-12 2201 8257733 3323 409601731 49.70 50.20 49.20 49.40 0.00 -2.18% 49.40 35 49.45 10 23.41
2012-07-13 2201 4019219 1643 197242068 49.20 49.40 48.85 49.10 0.30 -0.61% 49.05 3 49.10 65 23.27
2012-07-16 2201 2755135 1114 134777076 49.30 49.50 48.60 48.70 0.40 -0.81% 48.70 22 48.75 20 23.08
2012-07-17 2201 3379793 1570 167082050 48.70 50.00 48.70 50.00 1.30 2.67% 49.95 5 50.00 141 23.70
2012-07-18 2201 3240728 1410 160750890 49.80 49.80 49.40 49.40 0.60 -1.2% 49.40 56 49.45 1 23.41
2012-07-19 2201 2276291 1121 113482439 50.40 50.40 49.50 49.50 0.10 0.2% 49.50 59 49.55 6 23.46
2012-07-20 2201 2534478 1055 124533172 49.70 49.70 48.90 49.10 0.40 -0.81% 49.10 224 49.15 11 23.27
2012-07-23 2201 4586049 2046 220794113 48.80 48.80 47.75 48.35 0.75 -1.53% 48.30 36 48.35 23 22.91
2012-07-24 2201 3346506 1428 162555086 48.20 48.95 48.20 48.50 0.15 0.31% 48.50 276 48.55 14 22.99
2012-07-25 2201 3981295 2117 195774645 48.25 49.60 48.00 49.00 0.50 1.03% 49.00 100 49.05 6 23.22
2012-07-26 2201 1785072 955 87786259 49.85 49.85 48.90 48.90 0.10 -0.2% 48.90 18 49.00 11 23.18
2012-07-27 2201 2564863 1288 127060539 49.75 49.75 49.20 49.60 0.70 1.43% 49.55 10 49.60 14 23.51
2012-07-30 2201 5402442 2183 273452058 50.10 50.90 50.10 50.60 1.00 2.02% 50.50 433 50.60 27 23.98
2012-07-31 2201 7982075 3882 412195935 51.00 52.60 50.80 52.60 2.00 3.95% 52.50 177 52.60 70 24.93
2012-08-01 2201 18365329 7356 992974847 52.70 55.20 52.20 54.30 1.70 3.23% 54.30 54 54.40 26 25.73
2012-08-03 2201 9029680 3889 493182752 54.30 55.20 54.10 54.50 0.20 0.37% 54.50 77 54.60 398 25.83
2012-08-06 2201 8042675 3136 440791613 55.00 55.40 54.30 54.40 0.10 -0.18% 54.30 202 54.40 118 25.78
2012-08-07 2201 8986881 3607 494201555 54.80 55.30 54.50 55.00 0.60 1.1% 55.00 273 55.10 578 26.07
2012-08-08 2201 14668734 5851 826591068 55.20 57.00 55.20 56.40 1.40 2.55% 56.30 400 56.40 166 26.73
2012-08-09 2201 7619575 3026 427488500 56.40 56.50 55.80 56.30 0.10 -0.18% 56.20 44 56.40 777 26.68
2012-08-10 2201 6936688 2801 387188187 56.30 56.30 55.40 56.00 0.30 -0.53% 55.90 8 56.00 228 26.54
2012-08-13 2201 6100359 2436 337836553 55.40 55.80 54.90 55.80 0.20 -0.36% 55.70 4 55.80 77 26.45
2012-08-14 2201 5364494 2156 300376412 55.90 56.40 55.70 55.80 0.00 0% 55.80 24 55.90 174 26.45
2012-08-15 2201 6182334 2406 346282528 56.00 56.50 55.50 55.90 0.10 0.18% 55.80 23 55.90 34 26.49
2012-08-16 2201 4064583 2028 225841992 55.90 56.10 55.20 55.20 0.70 -1.25% 55.10 176 55.20 43 26.16
2012-08-17 2201 5625652 2354 309318453 55.30 55.50 54.50 55.00 0.20 -0.36% 54.90 10 55.00 55 26.07
2012-08-20 2201 3624012 1915 196519037 54.50 54.60 53.90 54.50 0.50 -0.91% 54.40 147 54.50 405 25.83
2012-08-21 2201 4163585 2026 228505274 54.50 55.30 54.50 54.80 0.30 0.55% 54.70 23 54.80 174 25.97
2012-08-22 2201 3427748 1265 188301753 54.80 55.20 54.50 55.10 0.30 0.55% 55.00 100 55.10 18 26.11
2012-08-23 2201 3502492 1823 192930895 54.70 55.50 54.50 55.40 0.30 0.54% 55.40 175 55.50 136 26.26
2012-08-24 2201 7549756 3643 424140248 55.70 56.90 55.50 55.50 0.10 0.18% 55.50 167 55.60 5 26.30
2012-08-27 2201 3337906 1627 184127245 55.50 56.20 54.70 54.80 0.70 -1.26% 54.80 70 54.90 129 25.97
2012-08-28 2201 4578683 2077 247895306 54.50 54.60 53.80 53.90 0.90 -1.64% 53.90 206 54.00 30 25.55
2012-08-29 2201 4132277 1998 225981635 53.90 55.10 53.80 55.00 1.10 2.04% 54.90 98 55.00 3 26.07
2012-08-30 2201 3506083 1560 190862694 54.50 54.90 54.20 54.40 0.60 -1.09% 54.40 34 54.50 52 25.78
2012-08-31 2201 2222665 922 121022769 54.40 54.80 54.30 54.40 0.00 0% 54.40 151 54.50 19 25.78
2012-09-03 2201 2690051 1352 146823465 54.50 55.00 54.30 54.40 0.00 0% 54.40 278 54.50 1 25.78
2012-09-04 2201 6914024 2851 369278751 54.50 54.50 52.80 53.00 1.40 -2.57% 53.00 98 53.10 4 24.88
2012-09-05 2201 4048039 2088 213519536 53.00 53.20 52.40 52.70 0.30 -0.57% 52.70 385 52.80 368 24.74
2012-09-06 2201 5840197 2928 303448077 52.80 52.90 51.20 51.70 1.00 -1.9% 51.60 156 51.70 1 24.27
2012-09-07 2201 5794956 2263 303602013 52.70 53.00 51.80 52.10 0.40 0.77% 52.10 11 52.20 9 24.46
2012-09-10 2201 9403841 3739 505563233 52.70 54.20 52.70 54.00 1.90 3.65% 53.90 149 54.00 337 25.35
2012-09-11 2201 3766840 1716 201176420 54.00 54.00 53.10 53.20 0.80 -1.48% 53.20 6 53.30 174 24.98
2012-09-12 2201 6931719 2702 374461673 53.50 54.40 53.40 54.00 0.80 1.5% 53.90 128 54.00 343 25.35
2012-09-13 2201 2666458 1132 144139679 54.00 54.20 53.90 54.00 0.00 0% 54.00 83 54.10 90 25.35
2012-09-14 2201 21730505 8628 1233119190 55.00 57.70 54.60 57.70 3.70 6.85% 57.70 9207 0.00 0 27.09
2012-09-17 2201 16688450 6504 981284410 58.20 59.50 58.10 58.30 0.60 1.04% 58.20 120 58.30 4 27.37
2012-09-18 2201 6063002 2654 351480805 58.40 58.40 57.40 58.00 0.30 -0.51% 58.00 64 58.10 119 27.23
2012-09-19 2201 8825809 3659 520844015 58.20 59.70 58.20 58.50 0.50 0.86% 58.50 151 58.60 2 27.46
2012-09-20 2201 6492759 2761 373199737 58.30 58.50 56.90 57.50 1.00 -1.71% 57.40 52 57.50 82 27.00
2012-09-21 2201 3898104 1769 226312432 57.70 58.40 57.20 58.00 0.50 0.87% 58.00 987 58.10 4 27.23
2012-09-24 2201 6662675 2283 389515177 58.00 59.30 57.60 58.50 0.50 0.86% 58.40 58 58.50 7 27.46
2012-09-25 2201 5352034 1936 312600673 58.50 58.80 57.80 58.60 0.10 0.17% 58.50 2 58.60 145 27.51
2012-09-26 2201 3549963 1589 206100561 58.30 58.40 57.80 57.90 0.70 -1.19% 57.90 28 58.00 7 27.18
2012-09-27 2201 8131657 3156 479106949 57.90 59.40 57.90 58.90 1.00 1.73% 58.80 9 58.90 90 27.65
2012-09-28 2201 4542753 1821 267582279 59.10 59.20 58.50 59.00 0.10 0.17% 58.90 4 59.00 13 27.70
2012-10-01 2201 5845576 2307 346498396 58.50 59.70 58.50 59.50 0.50 0.85% 59.40 19 59.50 147 27.93
2012-10-02 2201 5196218 1895 307341565 59.50 59.70 58.70 58.90 0.60 -1.01% 58.90 23 59.00 137 27.65
2012-10-03 2201 3780422 1783 219558998 59.00 59.00 57.50 57.60 1.30 -2.21% 57.60 113 57.70 12 27.04
2012-10-04 2201 3070788 1476 176774585 57.50 58.10 57.10 57.80 0.20 0.35% 57.70 8 57.80 42 27.14
2012-10-05 2201 5444899 2259 319835566 57.80 59.20 57.80 58.80 1.00 1.73% 58.80 98 58.90 60 27.61
2012-10-08 2201 2150065 1152 125428530 59.20 59.20 58.00 58.00 0.80 -1.36% 58.00 34 58.10 6 27.23
2012-10-09 2201 2813148 1434 163459404 58.10 58.70 57.60 57.80 0.20 -0.34% 57.80 50 57.90 4 27.14
2012-10-11 2201 4229345 1996 243679165 57.00 58.30 57.00 57.20 0.60 -1.04% 57.20 258 57.30 1 26.85
2012-10-12 2201 5296995 2164 299585008 57.00 57.20 56.00 56.30 0.90 -1.57% 56.30 2 56.40 119 26.43
2012-10-15 2201 4222758 1751 234978962 56.00 56.20 55.30 55.50 0.80 -1.42% 55.40 175 55.50 6 26.06
2012-10-16 2201 4377978 1823 243129374 55.40 56.00 55.10 55.50 0.00 0% 55.50 83 55.60 13 26.06
2012-10-17 2201 3882548 1783 215732909 56.00 56.20 55.10 55.50 0.00 0% 55.50 102 55.60 74 26.06
2012-10-18 2201 3341489 1470 184915695 55.50 56.10 54.80 55.00 0.50 -0.9% 55.00 45 55.10 4 25.82
2012-10-19 2201 3001612 1389 163896064 55.00 55.10 54.20 54.20 0.80 -1.45% 54.20 183 54.40 3 25.45
2012-10-22 2201 2485657 1259 134381367 53.80 54.80 53.50 54.30 0.10 0.18% 54.30 7 54.40 14 25.49
2012-10-23 2201 2973482 1719 162427062 54.00 55.00 54.00 54.50 0.20 0.37% 54.50 7 54.60 14 25.59
2012-10-24 2201 3149061 1681 173233337 54.50 55.40 54.20 54.80 0.30 0.55% 54.80 20 54.90 66 25.73
2012-10-25 2201 2501988 1264 135923550 54.80 55.20 53.50 53.80 1.00 -1.82% 53.80 15 53.90 21 25.26
2012-10-26 2201 7466751 2908 392082170 53.80 54.00 51.80 52.30 1.50 -2.79% 52.30 499 52.40 7 24.55
2012-10-29 2201 6456181 2259 332511570 52.30 52.30 51.00 51.30 1.00 -1.91% 51.30 304 51.40 8 24.08
2012-10-30 2201 7151834 2641 367364740 51.50 52.40 50.50 50.90 0.40 -0.78% 50.90 653 51.00 120 23.90
2012-10-31 2201 6640799 2483 334734249 51.00 51.10 50.00 51.10 0.20 0.39% 51.00 29 51.10 141 23.99
2012-11-01 2201 7919761 3379 394933705 50.10 51.00 49.10 50.70 0.40 -0.78% 50.60 40 50.70 86 23.80
2012-11-02 2201 5763273 2410 290188128 51.00 51.00 49.95 50.30 0.40 -0.79% 50.30 29 50.40 12 24.54
2012-11-05 2201 4706590 1813 234451026 49.95 50.30 49.30 49.80 0.50 -0.99% 49.75 2 49.80 102 24.29
2012-11-06 2201 4352305 2447 214747874 49.80 50.10 48.60 50.00 0.20 0.4% 49.95 10 50.00 23 24.39
2012-11-07 2201 5780913 2883 292846514 49.80 51.80 49.30 51.60 1.60 3.2% 51.50 107 51.60 2 25.17
2012-11-08 2201 4457608 2192 225353537 50.60 51.00 50.30 50.50 1.10 -2.13% 50.50 13 50.60 120 24.63
2012-11-09 2201 6148325 3131 314595993 49.85 51.90 49.70 51.80 1.30 2.57% 51.70 2 51.80 246 25.27
2012-11-12 2201 2815128 1602 144073383 51.60 51.70 50.80 50.80 1.00 -1.93% 50.80 149 51.00 4 24.78
2012-11-13 2201 6875925 3238 342159024 50.80 51.00 49.05 49.50 1.30 -2.56% 49.50 26 49.55 40 24.15
2012-11-14 2201 2834728 1730 140194572 49.50 49.80 48.90 49.70 0.20 0.4% 49.70 1 49.75 18 24.24
2012-11-15 2201 4062227 1987 200762166 49.60 49.80 49.00 49.75 0.05 0.1% 49.70 3 49.75 45 24.27
2012-11-16 2201 3625213 1755 180793199 49.75 50.40 49.60 49.80 0.05 0.1% 49.75 1 49.80 4 24.29
2012-11-19 2201 3013526 1383 149881203 50.20 50.30 49.50 49.50 0.30 -0.6% 49.50 815 49.55 1 24.15
2012-11-20 2201 1691618 1019 84047437 50.20 50.20 49.40 49.40 0.10 -0.2% 49.40 55 49.45 2 24.10
2012-11-21 2201 2933279 1310 144705021 49.50 49.70 49.00 49.00 0.40 -0.81% 49.00 949 49.05 5 23.90
2012-11-22 2201 1883171 956 93262290 49.15 49.75 49.15 49.50 0.50 1.02% 49.50 221 49.55 6 24.15
2012-11-23 2201 6472927 2915 328857127 50.10 51.10 49.85 51.10 1.60 3.23% 51.10 32 51.20 112 24.93
2012-11-26 2201 4566654 2314 237158972 51.70 52.50 51.50 51.70 0.60 1.17% 51.70 22 51.80 2 25.22
2012-11-27 2201 4516358 2165 235050505 52.40 52.50 51.70 51.90 0.20 0.39% 51.90 10 52.00 59 25.32
2012-11-28 2201 3301962 1727 172162004 51.90 52.40 51.70 52.40 0.50 0.96% 52.20 2 52.40 26 25.56
2012-11-29 2201 5195244 2592 274520907 52.50 53.40 52.20 52.60 0.20 0.38% 52.50 82 52.60 11 25.66
2012-11-30 2201 4383483 2116 231527849 53.00 53.30 52.50 52.50 0.10 -0.19% 52.50 95 52.60 2 25.61
2012-12-03 2201 3771240 2048 199658074 52.50 53.30 52.40 53.00 0.50 0.95% 52.90 1 53.00 16 25.85
2012-12-04 2201 4643909 2141 243792215 53.00 53.00 52.00 52.40 0.60 -1.13% 52.40 79 52.50 67 25.56
2012-12-05 2201 5912217 2770 312526452 52.40 53.20 52.10 53.00 0.60 1.15% 53.00 82 53.10 169 25.85
2012-12-06 2201 8422172 3537 457590301 52.70 55.00 52.70 54.20 1.20 2.26% 54.20 25 54.30 21 26.44
2012-12-07 2201 4325918 1905 234521084 54.40 54.70 53.90 54.10 0.10 -0.18% 54.00 50 54.10 31 26.39
2012-12-10 2201 3580925 1766 191811033 54.50 54.50 53.00 53.00 1.10 -2.03% 53.00 128 53.10 1 25.85
2012-12-11 2201 2919877 1523 155015331 53.00 53.50 52.60 53.50 0.50 0.94% 53.40 2 53.50 124 26.10
2012-12-12 2201 3483950 1969 187860702 53.80 54.30 53.60 54.00 0.50 0.93% 53.90 8 54.00 427 26.34
2012-12-13 2201 7504512 2659 410100087 54.40 55.00 54.00 54.70 0.70 1.3% 54.70 3 54.80 14 26.68
2012-12-14 2201 4884223 1642 267296913 54.70 55.00 54.30 55.00 0.30 0.55% 54.90 17 55.00 564 26.83
2012-12-17 2201 4456299 2050 243793865 55.00 55.40 54.20 54.20 0.80 -1.45% 54.20 38 54.30 1 26.44
2012-12-18 2201 2370902 1038 129260560 54.50 54.60 54.30 54.60 0.40 0.74% 54.50 9 54.60 525 26.63
2012-12-19 2201 6584349 2436 363037095 55.00 55.50 54.90 55.10 0.50 0.92% 55.10 1 55.20 37 26.88
2012-12-20 2201 4601696 1739 252090704 55.10 55.10 54.00 54.10 1.00 -1.81% 54.00 147 54.10 10 26.39
2012-12-21 2201 3350096 1853 180758999 54.90 54.90 53.40 53.40 0.70 -1.29% 53.40 232 53.50 3 26.05
2012-12-22 2201 1100818 703 59025139 53.50 53.90 53.20 53.60 0.20 0.37% 53.60 5 53.70 6 26.15
2012-12-24 2201 1830373 902 99470369 54.50 54.60 54.00 54.20 0.60 1.12% 54.20 59 54.30 5 26.44
2012-12-25 2201 2339591 983 127590304 54.20 54.60 54.20 54.50 0.30 0.55% 54.50 703 54.60 305 26.59
2012-12-26 2201 5102688 1880 280147090 54.60 55.30 54.40 54.90 0.40 0.73% 54.90 13 55.00 41 26.78
2012-12-27 2201 2903332 1140 159026187 54.70 54.90 54.60 54.60 0.30 -0.55% 54.60 45 54.70 8 26.63
2012-12-28 2201 2909621 1559 160113555 55.50 55.50 54.70 55.00 0.40 0.73% 55.00 461 55.10 63 26.83