聯強(2347)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　73.10
0
0%		73.50
0.4
0.55%		73.80
0.3
0.41%		74.10
0.3
0.41%		74.30
0.2
0.27%		 　74.30
0
0%		74.60
0.3
0.4%		74.60
0
0%		75.50
0.9
1.21%		76.30
0.8
1.06%		 　75.00
-1.3
-1.7%		75.00
0
0%		75.60
0.6
0.8%		 　　　　　　　　　　74.50
-1.1
-1.46%		73.00
-1.5
-2.01%		74.5
2 月71.90
-1.1
-1.51%		71.00
-0.9
-1.25%		72.80
1.8
2.54%		72.90
0.1
0.14%		 72.00
-0.9
-1.23%		71.70
-0.3
-0.42%		72.60
0.9
1.26%		73.50
0.9
1.24%		72.70
-0.8
-1.09%		 　72.20
-0.5
-0.69%		73.20
1
1.39%		73.30
0.1
0.14%		72.90
-0.4
-0.55%		72.00
-0.9
-1.23%		 　72.40
0.4
0.56%		72.10
-0.3
-0.41%		73.70
1.6
2.22%		74.40
0.7
0.95%		74.00
-0.4
-0.54%		 　　　74.50
0.5
0.68%		 72.88
3 月74.00
-0.5
-0.67%		74.10
0.1
0.14%		73.20
-0.9
-1.21%		 74.40
1.2
1.64%		73.70
-0.7
-0.94%		72.90
-0.8
-1.09%		74.00
1.1
1.51%		74.20
0.2
0.27%		 　73.60
-0.6
-0.81%		74.80
1.2
1.63%		75.10
0.3
0.4%		75.30
0.2
0.27%		73.80
-1.5
-1.99%		 　74.00
0.2
0.27%		73.10
-0.9
-1.22%		73.50
0.4
0.55%		73.30
-0.2
-0.27%		72.60
-0.7
-0.95%		 　72.20
-0.4
-0.55%		72.70
0.5
0.69%		72.60
-0.1
-0.14%		72.60
0
0%		73.30
0.7
0.96%		 73.59
4 月　73.30
0
0%		73.30
0
0%		 72.50
-0.8
-1.09%		73.00
0.5
0.69%		 　72.60
-0.4
-0.55%		72.00
-0.6
-0.83%		72.50
0.5
0.69%		72.30
-0.2
-0.28%		72.60
0.3
0.41%		 　72.30
-0.3
-0.41%		72.00
-0.3
-0.41%		71.20
-0.8
-1.11%		69.60
-1.6
-2.25%		67.60
-2
-2.87%		 　68.50
0.9
1.33%		68.50
0
0%		68.50
0
0%		69.10
0.6
0.88%		69.50
0.4
0.58%		 　68.50
-1
-1.44%		 70.93
5 月　70.30
1.8
2.63%		68.90
-1.4
-1.99%		69.00
0.1
0.15%		 　68.80
-0.2
-0.29%		70.00
1.2
1.74%		70.60
0.6
0.86%		70.80
0.2
0.28%		70.70
-0.1
-0.14%		 　70.30
-0.4
-0.57%		70.80
0.5
0.71%		69.00
-1.8
-2.54%		68.70
-0.3
-0.43%		67.20
-1.5
-2.18%		 　67.40
0.2
0.3%		67.90
0.5
0.74%		67.70
-0.2
-0.29%		67.80
0.1
0.15%		67.70
-0.1
-0.15%		 　67.60
-0.1
-0.15%		68.00
0.4
0.59%		67.40
-0.6
-0.88%		66.70
-0.7
-1.04%		68.75
6 月66.60
-0.1
-0.15%		 　66.00
-0.6
-0.9%		66.40
0.4
0.61%		66.50
0.1
0.15%		66.90
0.4
0.6%		67.20
0.3
0.45%		 　69.80
2.6
3.87%		69.20
-0.6
-0.86%		69.80
0.6
0.87%		69.80
0
0%		70.90
1.1
1.58%		 　72.80
1.9
2.68%		72.20
-0.6
-0.82%		73.50
1.3
1.8%		73.30
-0.2
-0.27%		72.70
-0.6
-0.82%		 　72.50
-0.2
-0.28%		71.50
-1
-1.38%		72.00
0.5
0.7%		72.10
0.1
0.14%		72.60
0.5
0.69%		 70.35
7 月　72.00
-0.6
-0.83%		71.90
-0.1
-0.14%		72.00
0.1
0.14%		72.80
0.8
1.11%		73.00
0.2
0.27%		 　71.80
-1.2
-1.64%		70.90
-0.9
-1.25%		70.30
-0.6
-0.85%		70.00
-0.3
-0.43%		69.90
-0.1
-0.14%		 　69.90
0
0%		69.50
-0.4
-0.57%		69.20
-0.3
-0.43%		69.50
0.3
0.43%		69.20
-0.3
-0.43%		 　68.40
-0.8
-1.16%		67.00
-1.4
-2.05%		63.30
-3.7
-5.52%		63.00
-0.3
-0.47%		64.50
1.5
2.38%		 　65.70
1.2
1.86%		65.50
-0.2
-0.3%		69.04
8 月66.30
0.8
1.22%		 63.50
-2.8
-4.22%		 　64.00
0.5
0.79%		64.10
0.1
0.16%		65.00
0.9
1.4%		66.80
1.8
2.77%		66.90
0.1
0.15%		 　67.40
0.5
0.75%		68.10
0.7
1.04%		68.10
0
0%		68.30
0.2
0.29%		67.00
-1.3
-1.9%		 　66.50
-0.5
-0.75%		68.30
1.8
2.71%		67.40
-0.9
-1.32%		67.50
0.1
0.15%		66.80
-0.7
-1.04%		 　67.30
0.5
0.75%		66.30
-1
-1.49%		66.80
0.5
0.75%		65.70
-1.1
-1.65%		66.80
1.1
1.67%		66.43
9 月 　67.00
0.2
0.3%		66.90
-0.1
-0.15%		66.70
-0.2
-0.3%		65.90
-0.8
-1.2%		66.50
0.6
0.91%		 　67.20
0.7
1.05%		66.10
-1.1
-1.64%		67.00
0.9
1.36%		67.30
0.3
0.45%		67.50
0.2
0.3%		 　67.60
0.1
0.15%		66.80
-0.8
-1.18%		66.50
-0.3
-0.45%		66.00
-0.5
-0.75%		66.90
0.9
1.36%		 　66.90
0
0%		66.40
-0.5
-0.75%		66.60
0.2
0.3%		66.00
-0.6
-0.9%		66.40
0.4
0.61%		 66.8
10 月66.90
0.5
0.75%		67.20
0.3
0.45%		66.30
-0.9
-1.34%		66.40
0.1
0.15%		66.70
0.3
0.45%		 　66.40
-0.3
-0.45%		66.80
0.4
0.6%		 64.60
-2.2
-3.29%		64.00
-0.6
-0.93%		 　63.70
-0.3
-0.47%		63.50
-0.2
-0.31%		63.80
0.3
0.47%		64.00
0.2
0.31%		64.10
0.1
0.16%		 　65.30
1.2
1.87%		64.20
-1.1
-1.68%		63.70
-0.5
-0.78%		64.00
0.3
0.47%		63.70
-0.3
-0.47%		 　62.00
-1.7
-2.67%		62.30
0.3
0.48%		61.80
-0.5
-0.8%		64.57
11 月58.50
-3.3
-5.34%		55.30
-3.2
-5.47%		 　55.90
0.6
1.08%		58.10
2.2
3.94%		57.30
-0.8
-1.38%		57.00
-0.3
-0.52%		57.00
0
0%		 　57.80
0.8
1.4%		56.50
-1.3
-2.25%		56.20
-0.3
-0.53%		56.30
0.1
0.18%		55.50
-0.8
-1.42%		 　55.20
-0.3
-0.54%		55.50
0.3
0.54%		55.50
0
0%		53.00
-2.5
-4.5%		54.00
1
1.89%		 　53.00
-1
-1.85%		53.80
0.8
1.51%		52.80
-1
-1.86%		55.50
2.7
5.11%		55.40
-0.1
-0.18%		 55.65
12 月　　55.50
0.1
0.18%		57.20
1.7
3.06%		57.10
-0.1
-0.17%		56.10
-1
-1.75%		56.60
0.5
0.89%		 　56.00
-0.6
-1.06%		53.70
-2.3
-4.11%		53.70
0
0%		55.70
2
3.72%		55.10
-0.6
-1.08%		 　54.00
-1.1
-2%		53.10
-0.9
-1.67%		53.60
0.5
0.94%		53.10
-0.5
-0.93%		52.50
-0.6
-1.13%		53.30
0.8
1.52%		 53.40
0.1
0.19%		53.60
0.2
0.37%		53.30
-0.3
-0.56%		53.50
0.2
0.38%		53.50
0
0%		　　　54.46

說明:最高漲幅:5.11%最低跌幅:-5.52% 最高價:76.30最低價:52.50平均價:67.22,灰色底表示週末,漲139天(91)元,跌149天(-116.7)元,平盤21天
5%=1,4%=4,3%=8,2%=17,1%=59,0%=71,-0%=1,-1%=3,-2%=3,-3%=6,-4%=23,-5%=38,-6%=75,

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 2347 3398668 913 246832558 72.10 73.20 71.90 73.10 0.00 0% 73.00 2 73.10 24 16.58
2012-01-03 2347 4577147 1793 338182448 72.70 74.40 72.60 73.50 0.40 0.55% 73.50 49 73.60 20 16.67
2012-01-04 2347 2566376 910 189189965 74.40 74.40 73.50 73.80 0.30 0.41% 73.50 39 73.80 12 16.73
2012-01-05 2347 3675495 1482 272084730 74.00 74.40 73.60 74.10 0.30 0.41% 74.00 146 74.10 21 16.80
2012-01-06 2347 5249979 1648 390401346 74.50 74.70 74.00 74.30 0.20 0.27% 74.00 11 74.30 66 16.85
2012-01-09 2347 4449206 1411 330113314 73.30 74.50 73.30 74.30 0.00 0% 74.30 286 74.40 11 16.85
2012-01-10 2347 4493900 2108 336064760 74.70 75.10 74.30 74.60 0.30 0.4% 74.40 153 74.60 127 16.92
2012-01-11 2347 5891136 2084 437946675 75.00 75.00 73.50 74.60 0.00 0% 74.60 16 74.70 13 16.92
2012-01-12 2347 5883729 2186 440499312 74.90 75.60 74.00 75.50 0.90 1.21% 75.50 10 75.60 64 17.12
2012-01-13 2347 9403652 3024 715320408 76.00 76.50 75.60 76.30 0.80 1.06% 75.80 18 76.30 49 17.30
2012-01-16 2347 5617993 2159 421010365 76.40 76.40 73.40 75.00 1.30 -1.7% 74.90 1 75.00 64 17.01
2012-01-17 2347 2872038 1456 214713928 75.50 75.50 74.30 75.00 0.00 0% 74.90 276 75.00 331 17.01
2012-01-18 2347 4289031 1945 325311015 76.00 76.50 74.80 75.60 0.60 0.8% 75.30 3 75.60 121 17.14
2012-01-30 2347 11344083 4580 878193795 77.80 79.50 74.30 74.50 1.10 -1.46% 74.50 8 74.60 40 16.89
2012-01-31 2347 14400915 4454 1051238495 74.60 75.00 72.20 73.00 1.50 -2.01% 72.90 2 73.00 1301 16.55
2012-02-01 2347 12035742 4645 865034904 73.20 73.20 70.90 71.90 1.10 -1.51% 71.80 42 71.90 300 16.30
2012-02-02 2347 18908897 6412 1351329277 72.30 72.50 70.90 71.00 0.90 -1.25% 70.90 139 71.00 8 16.10
2012-02-03 2347 13674174 4901 989322758 71.30 73.40 71.30 72.80 1.80 2.54% 72.70 53 72.80 20 16.51
2012-02-04 2347 8526188 2835 623024690 73.50 73.50 72.60 72.90 0.10 0.14% 72.90 17 73.00 52 16.53
2012-02-06 2347 7907744 3571 572312656 72.80 72.80 71.80 72.00 0.90 -1.23% 71.90 55 72.00 121 16.33
2012-02-07 2347 9367537 3261 674302191 71.90 72.50 71.50 71.70 0.30 -0.42% 71.70 5 71.80 17 16.26
2012-02-08 2347 15922111 5183 1155987340 71.90 73.50 71.70 72.60 0.90 1.26% 72.60 90 72.70 172 16.46
2012-02-09 2347 16217726 5285 1182992446 72.60 74.00 71.90 73.50 0.90 1.24% 73.40 18 73.50 132 16.67
2012-02-10 2347 8441674 3492 616243323 73.50 73.90 72.50 72.70 0.80 -1.09% 72.70 8 72.80 7 16.49
2012-02-13 2347 5425791 2267 393440398 72.00 73.00 72.00 72.20 0.50 -0.69% 72.20 100 72.40 27 16.37
2012-02-14 2347 8299418 3352 604171789 72.80 73.30 71.80 73.20 1.00 1.39% 73.10 16 73.20 15 16.60
2012-02-15 2347 8396669 3596 615717837 73.50 73.90 72.60 73.30 0.10 0.14% 73.30 94 73.40 1 16.62
2012-02-16 2347 11944354 4741 882822298 73.10 75.10 72.80 72.90 0.40 -0.55% 72.90 63 73.00 30 16.53
2012-02-17 2347 9488413 3520 688852662 73.00 73.90 71.90 72.00 0.90 -1.23% 72.00 703 72.10 14 16.33
2012-02-20 2347 6885657 2305 499066859 72.60 73.10 71.60 72.40 0.40 0.56% 72.40 45 72.50 3 16.42
2012-02-21 2347 9212255 2907 666745269 72.30 72.80 72.00 72.10 0.30 -0.41% 72.10 167 72.40 3 16.35
2012-02-22 2347 8897443 3329 651328224 72.70 73.90 72.40 73.70 1.60 2.22% 73.60 20 73.70 23 16.71
2012-02-23 2347 4792135 2244 354121830 73.40 74.50 72.90 74.40 0.70 0.95% 74.20 27 74.40 52 16.87
2012-02-24 2347 4800475 1535 354986308 74.40 74.40 73.50 74.00 0.40 -0.54% 73.70 3 74.00 426 16.78
2012-02-29 2347 7956293 3244 590923119 74.40 75.30 73.50 74.50 0.50 0.68% 74.30 16 74.50 204 16.89
2012-03-01 2347 3644105 1619 269960418 74.50 74.50 73.80 74.00 0.50 -0.67% 73.90 81 74.00 37 16.78
2012-03-02 2347 4913730 2026 366050869 74.50 75.20 74.00 74.10 0.10 0.14% 74.10 178 74.20 5 16.80
2012-03-03 2347 1880463 836 138080599 74.00 74.00 73.20 73.20 0.90 -1.21% 73.20 114 73.30 1 16.75
2012-03-05 2347 4173434 1903 309538476 73.90 74.50 73.70 74.40 1.20 1.64% 74.30 50 74.40 245 17.03
2012-03-06 2347 3344183 1569 245815278 74.40 74.40 72.60 73.70 0.70 -0.94% 73.60 2 73.70 46 16.86
2012-03-07 2347 4426698 1916 323538137 73.00 73.80 72.40 72.90 0.80 -1.09% 72.90 121 73.00 52 16.68
2012-03-08 2347 2208903 1156 162593753 73.00 74.10 72.70 74.00 1.10 1.51% 74.00 2 74.10 76 16.93
2012-03-09 2347 2908286 1099 215211764 74.20 74.40 73.10 74.20 0.20 0.27% 74.20 51 74.30 11 16.98
2012-03-12 2347 1832650 802 135509273 75.00 75.00 73.40 73.60 0.60 -0.81% 73.60 89 73.70 2 16.84
2012-03-13 2347 4392325 2145 328208202 74.10 75.20 73.90 74.80 1.20 1.63% 74.70 10 74.80 15 17.12
2012-03-14 2347 6527961 3108 496327975 75.50 77.60 75.10 75.10 0.30 0.4% 75.10 474 75.30 23 17.19
2012-03-15 2347 2512136 1004 188939980 75.10 75.80 74.80 75.30 0.20 0.27% 75.20 13 75.30 34 17.23
2012-03-16 2347 3683890 1570 273955617 75.50 75.50 73.80 73.80 1.50 -1.99% 73.80 85 73.90 1 16.89
2012-03-19 2347 2178714 1084 160374936 74.20 74.30 73.00 74.00 0.20 0.27% 73.90 5 74.00 562 16.93
2012-03-20 2347 2647891 1081 194395949 74.20 74.20 73.00 73.10 0.90 -1.22% 73.10 31 73.20 10 16.73
2012-03-21 2347 4265739 1646 312816912 73.50 73.60 73.00 73.50 0.40 0.55% 73.40 44 73.50 225 16.82
2012-03-22 2347 3174611 1672 232415103 73.00 73.50 72.90 73.30 0.20 -0.27% 73.30 59 73.40 3 16.77
2012-03-23 2347 4291692 1566 312225094 72.90 73.00 72.60 72.60 0.70 -0.95% 72.60 110 72.70 15 16.61
2012-03-26 2347 3687176 1903 266548702 72.60 72.80 72.00 72.20 0.40 -0.55% 72.20 33 72.30 69 16.52
2012-03-27 2347 2888263 1479 209572216 73.00 73.20 72.20 72.70 0.50 0.69% 72.50 5 72.70 51 16.64
2012-03-28 2347 2283897 1126 166139344 72.90 73.00 72.40 72.60 0.10 -0.14% 72.60 62 72.90 55 16.61
2012-03-29 2347 6747497 2481 489994275 72.70 73.50 72.00 72.60 0.00 0% 72.60 6 72.70 28 16.61
2012-03-30 2347 4701528 2511 343758093 72.50 73.60 72.40 73.30 0.70 0.96% 73.20 64 73.30 22 15.90
2012-04-02 2347 3064563 1246 224394999 73.30 73.90 72.90 73.30 0.00 0% 73.20 33 73.30 90 15.90
2012-04-03 2347 5257510 1771 385236330 73.90 73.90 72.90 73.30 0.00 0% 73.20 2 73.30 12 15.90
2012-04-05 2347 4036567 1447 293826773 72.30 73.40 72.00 72.50 0.80 -1.09% 72.50 760 72.90 3 15.73
2012-04-06 2347 6679100 2401 485561852 73.00 73.20 71.30 73.00 0.50 0.69% 72.90 10 73.00 393 15.84
2012-04-09 2347 5137501 2112 373071763 72.00 73.20 71.00 72.60 0.40 -0.55% 72.60 35 72.70 11 15.75
2012-04-10 2347 2993013 1754 216783125 72.90 73.00 72.00 72.00 0.60 -0.83% 72.00 309 72.30 37 15.62
2012-04-11 2347 3555113 1804 256228885 71.60 72.70 71.40 72.50 0.50 0.69% 72.50 374 72.60 2 15.73
2012-04-12 2347 2900570 1614 209630640 71.80 72.70 71.50 72.30 0.20 -0.28% 72.30 41 72.60 3 15.68
2012-04-13 2347 2077804 1360 151048939 72.60 73.00 72.30 72.60 0.30 0.41% 72.50 5 72.60 84 15.75
2012-04-16 2347 2292579 1384 166137088 72.10 72.80 72.00 72.30 0.30 -0.41% 72.30 3 72.40 51 15.68
2012-04-17 2347 2858914 1565 205998828 72.00 72.40 71.60 72.00 0.30 -0.41% 72.00 217 72.10 7 15.62
2012-04-18 2347 4707418 2599 335429989 72.60 72.60 70.50 71.20 0.80 -1.11% 71.10 47 71.20 5 15.44
2012-04-19 2347 4829385 1866 337391089 70.60 70.60 69.20 69.60 1.60 -2.25% 69.60 196 69.80 5 15.10
2012-04-20 2347 7145901 2908 484776785 69.40 69.60 67.10 67.60 2.00 -2.87% 67.60 270 67.70 3 14.66
2012-04-23 2347 5208828 2395 354677014 67.40 68.60 67.00 68.50 0.90 1.33% 68.50 2 68.60 69 14.86
2012-04-24 2347 3558611 1428 243384848 68.00 69.20 67.80 68.50 0.00 0% 68.30 10 68.50 28 14.86
2012-04-25 2347 4591517 2254 315052911 68.50 69.10 68.30 68.50 0.00 0% 68.50 406 68.60 5 14.86
2012-04-26 2347 5493429 2593 375777639 68.50 69.10 67.50 69.10 0.60 0.88% 69.00 253 69.10 2 14.99
2012-04-27 2347 5116120 2472 355004537 69.40 69.70 68.90 69.50 0.40 0.58% 69.50 101 69.60 25 15.08
2012-04-30 2347 4186989 1971 286342338 67.50 69.10 67.50 68.50 1.00 -1.44% 68.50 263 68.60 47 14.86
2012-05-02 2347 6012418 2812 419322166 68.50 70.50 68.50 70.30 1.80 2.63% 70.20 55 70.30 48 15.25
2012-05-03 2347 6174307 2556 427563983 69.70 70.30 68.60 68.90 1.40 -1.99% 68.90 68 69.10 10 14.21
2012-05-04 2347 5456995 2156 375403755 68.00 69.30 67.80 69.00 0.10 0.15% 69.00 147 69.10 5 14.23
2012-05-07 2347 5268512 2263 360690331 68.00 69.20 67.50 68.80 0.20 -0.29% 68.70 1 68.80 21 14.19
2012-05-08 2347 2559714 1355 178500989 69.20 70.20 68.50 70.00 1.20 1.74% 70.00 69 70.10 39 14.43
2012-05-09 2347 4343586 1887 307167766 69.50 71.30 69.30 70.60 0.60 0.86% 70.60 132 70.70 63 14.56
2012-05-10 2347 1914629 899 134873277 70.40 70.80 70.00 70.80 0.20 0.28% 70.70 1 70.80 27 14.60
2012-05-11 2347 2736775 1495 192302588 70.90 70.90 69.60 70.70 0.10 -0.14% 70.60 59 70.70 26 14.58
2012-05-14 2347 991585 626 69670471 70.90 70.90 69.70 70.30 0.40 -0.57% 70.20 2 70.30 5 14.49
2012-05-15 2347 1923872 1068 135685833 70.30 70.80 69.80 70.80 0.50 0.71% 70.60 33 70.80 9 14.60
2012-05-16 2347 4485312 2042 311393787 70.80 70.80 68.60 69.00 1.80 -2.54% 68.90 222 69.00 8 14.23
2012-05-17 2347 3293695 1843 226976040 69.50 69.50 68.70 68.70 0.30 -0.43% 68.70 154 68.80 253 14.16
2012-05-18 2347 4269322 2046 289129662 67.80 68.50 67.20 67.20 1.50 -2.18% 67.20 66 67.40 15 13.86
2012-05-21 2347 1985450 1017 134282700 68.00 68.20 67.20 67.40 0.20 0.3% 67.40 18 67.70 12 13.90
2012-05-22 2347 2000003 1403 135688600 67.90 68.50 67.50 67.90 0.50 0.74% 67.90 19 68.00 3 14.00
2012-05-23 2347 2360811 1232 159143477 67.60 67.80 66.90 67.70 0.20 -0.29% 67.50 16 67.70 28 13.96
2012-05-24 2347 2257128 1078 152579960 67.50 67.80 67.20 67.80 0.10 0.15% 67.70 8 67.80 23 13.98
2012-05-25 2347 2168362 1383 146909704 68.10 68.20 67.40 67.70 0.10 -0.15% 67.60 34 67.70 96 13.96
2012-05-28 2347 2361233 1259 159624346 67.70 67.90 67.10 67.60 0.10 -0.15% 67.60 11 67.70 68 13.94
2012-05-29 2347 3981915 2101 270197541 67.50 68.20 67.30 68.00 0.40 0.59% 68.00 37 68.10 166 14.02
2012-05-30 2347 5671192 2392 381680575 68.00 68.00 66.90 67.40 0.60 -0.88% 67.30 35 67.40 38 13.90
2012-05-31 2347 8597342 2287 574719126 67.00 67.40 66.40 66.70 0.70 -1.04% 66.70 221 66.80 5 13.75
2012-06-01 2347 3298256 1752 220132243 66.10 67.30 66.00 66.60 0.10 -0.15% 66.60 142 66.70 4 13.73
2012-06-04 2347 3175605 1237 211331430 65.80 67.10 65.80 66.00 0.60 -0.9% 66.00 99 66.30 21 13.61
2012-06-05 2347 2333540 1003 154943451 66.60 66.80 66.00 66.40 0.40 0.61% 66.30 48 66.40 50 13.72
2012-06-06 2347 2780869 1138 185346787 66.90 66.90 66.40 66.50 0.10 0.15% 66.50 72 66.70 520 13.74
2012-06-07 2347 3922973 1387 262124889 67.40 67.40 66.50 66.90 0.40 0.6% 66.90 4 67.10 35 13.82
2012-06-08 2347 1855744 928 124591792 67.40 67.40 66.80 67.20 0.30 0.45% 67.20 189 67.30 401 13.88
2012-06-11 2347 3910224 1667 267702732 67.20 69.80 67.20 69.80 2.60 3.87% 69.40 1 69.80 208 14.42
2012-06-12 2347 1973000 978 136315500 69.40 69.50 68.70 69.20 0.60 -0.86% 68.90 79 69.20 31 14.30
2012-06-13 2347 2748770 1458 189997912 69.00 69.80 68.40 69.80 0.60 0.87% 69.70 2 69.80 31 14.42
2012-06-14 2347 3102799 1518 213354748 69.60 70.00 67.90 69.80 0.00 0% 69.60 44 69.80 24 14.42
2012-06-15 2347 2556505 1370 179728746 69.80 70.90 69.20 70.90 1.10 1.58% 70.50 1 70.90 18 14.65
2012-06-18 2347 5080508 2216 368314672 71.50 73.00 71.50 72.80 1.90 2.68% 72.80 20 72.90 116 15.04
2012-06-19 2347 1601699 866 115572181 72.80 72.90 71.70 72.20 0.60 -0.82% 71.80 4 72.20 23 14.92
2012-06-20 2347 3473512 1592 252178621 72.50 73.50 71.60 73.50 1.30 1.8% 73.50 5 73.60 102 15.19
2012-06-21 2347 3051559 1223 222957945 73.40 73.50 72.80 73.30 0.20 -0.27% 73.20 55 73.30 45 15.14
2012-06-22 2347 2939972 1546 214532466 73.00 73.40 72.20 72.70 0.60 -0.82% 72.70 45 72.90 5 15.02
2012-06-25 2347 2946006 1383 212462132 72.10 72.90 71.20 72.50 0.20 -0.28% 72.50 182 72.70 9 14.98
2012-06-26 2347 3667021 1405 263320291 72.20 72.30 71.40 71.50 1.00 -1.38% 71.50 5 71.60 2 14.77
2012-06-27 2347 5157805 2544 367226934 71.40 72.00 70.00 72.00 0.50 0.7% 71.90 31 72.00 139 14.88
2012-06-28 2347 3957913 1186 284369358 72.40 72.40 71.40 72.10 0.10 0.14% 71.50 11 72.10 34 14.90
2012-06-29 2347 3591584 1740 259514957 71.50 72.60 71.50 72.60 0.50 0.69% 72.60 20 72.70 102 15.00
2012-07-02 2347 4129752 1850 298530499 72.50 72.60 71.90 72.00 0.60 -0.83% 71.90 27 72.00 116 14.88
2012-07-03 2347 4300876 2231 309012031 72.80 72.80 71.50 71.90 0.10 -0.14% 71.80 10 71.90 83 14.86
2012-07-04 2347 2426566 1287 174748492 72.00 72.50 71.70 72.00 0.10 0.14% 72.00 61 72.10 224 14.88
2012-07-05 2347 1719411 921 124522251 72.00 72.80 71.90 72.80 0.80 1.11% 72.70 40 72.80 99 15.04
2012-07-06 2347 3492354 1397 254843197 73.00 73.20 72.50 73.00 0.20 0.27% 72.80 3 73.00 71 15.08
2012-07-09 2347 3720089 1819 267672451 72.10 72.60 71.70 71.80 1.20 -1.64% 71.70 18 71.80 6 14.83
2012-07-10 2347 4143516 1655 293714476 71.50 71.80 70.40 70.90 0.90 -1.25% 70.80 100 70.90 457 14.65
2012-07-11 2347 3100162 1232 217952182 70.10 70.70 69.80 70.30 0.60 -0.85% 70.30 35 70.40 166 14.52
2012-07-12 2347 4355314 1699 305274780 70.00 70.60 69.90 70.00 0.30 -0.43% 70.00 346 70.10 291 14.46
2012-07-13 2347 2580877 1050 180926990 70.00 70.40 69.80 69.90 0.10 -0.14% 69.90 18 70.00 61 14.44
2012-07-16 2347 3239774 1158 226351891 70.50 70.50 69.50 69.90 0.00 0% 69.80 187 69.90 527 14.44
2012-07-17 2347 3130220 1165 217738355 69.80 69.90 69.40 69.50 0.40 -0.57% 69.50 448 69.60 138 14.36
2012-07-18 2347 3013164 1000 208862743 69.60 69.60 69.00 69.20 0.30 -0.43% 69.10 153 69.20 60 14.30
2012-07-19 2347 2520422 914 174877854 69.30 69.60 69.10 69.50 0.30 0.43% 69.40 11 69.50 80 14.36
2012-07-20 2347 2548354 671 176447249 69.40 69.60 68.80 69.20 0.30 -0.43% 69.10 105 69.20 3 14.30
2012-07-23 2347 5325510 1904 362579681 68.50 69.30 67.40 68.40 0.80 -1.16% 68.30 12 68.40 19 14.13
2012-07-24 2347 8343033 2793 560682495 68.00 68.30 66.90 67.00 1.40 -2.05% 67.00 111 67.20 216 13.84
2012-07-25 2347 5475533 2408 348271927 63.00 64.20 63.00 63.30 0.00 -5.52% 63.30 7 63.50 136 13.08
2012-07-26 2347 3352006 1437 212771378 64.50 64.50 63.00 63.00 0.30 -0.47% 63.00 1781 63.20 17 13.02
2012-07-27 2347 3892019 1661 250202606 63.70 64.70 63.50 64.50 1.50 2.38% 64.40 282 64.50 9 13.33
2012-07-30 2347 2893636 1706 189268951 64.90 65.70 64.70 65.70 1.20 1.86% 65.60 11 65.70 2 13.57
2012-07-31 2347 4866090 2072 319412200 65.30 66.10 65.30 65.50 0.20 -0.3% 65.50 628 65.60 20 13.53
2012-08-01 2347 2506575 1599 166830134 66.20 66.90 65.90 66.30 0.80 1.22% 66.20 36 66.30 9 13.70
2012-08-03 2347 9558972 3474 605162678 64.50 64.50 62.40 63.50 2.80 -4.22% 63.30 2 63.50 60 13.12
2012-08-06 2347 6624039 2990 421798796 64.50 64.60 63.20 64.00 0.50 0.79% 63.80 107 64.00 30 13.22
2012-08-07 2347 3599172 1643 228933421 63.50 64.10 63.00 64.10 0.10 0.16% 64.10 6 64.20 143 13.24
2012-08-08 2347 2884025 1447 186108625 64.30 65.00 64.00 65.00 0.90 1.4% 64.80 12 65.00 230 13.43
2012-08-09 2347 8917739 3284 594420563 65.10 67.30 65.10 66.80 1.80 2.77% 66.70 2 66.80 1 13.80
2012-08-10 2347 1989939 1014 132626715 66.80 67.00 66.30 66.90 0.10 0.15% 66.60 27 66.90 303 13.82
2012-08-13 2347 3316180 1418 222955428 66.60 67.90 66.00 67.40 0.50 0.75% 67.40 78 67.50 3 13.93
2012-08-14 2347 2657783 1549 180206004 67.80 68.20 67.20 68.10 0.70 1.04% 68.00 3 68.10 101 14.07
2012-08-15 2347 1481049 966 100267911 68.00 68.10 67.10 68.10 0.00 0% 68.00 1 68.10 37 14.07
2012-08-16 2347 1680432 837 114483176 68.10 68.70 67.70 68.30 0.20 0.29% 68.20 20 68.30 25 14.11
2012-08-17 2347 1450536 899 97836152 68.50 68.50 67.00 67.00 1.30 -1.9% 67.00 150 67.20 3 13.84
2012-08-20 2347 1457432 915 97430179 67.40 67.40 66.50 66.50 0.50 -0.75% 66.50 25 66.70 5 13.74
2012-08-21 2347 3229125 1534 219208979 66.50 68.50 66.50 68.30 1.80 2.71% 68.20 5 68.30 60 14.11
2012-08-22 2347 2557574 1366 171545423 67.10 67.50 66.80 67.40 0.90 -1.32% 67.30 4 67.40 30 13.93
2012-08-23 2347 1836333 939 123145974 66.80 67.50 66.80 67.50 0.10 0.15% 67.10 14 67.50 30 13.95
2012-08-24 2347 2180538 987 145660481 66.80 67.10 66.60 66.80 0.70 -1.04% 66.80 189 66.90 61 13.80
2012-08-27 2347 1627310 888 109629255 67.50 67.70 66.90 67.30 0.50 0.75% 67.30 12 67.40 1 13.90
2012-08-28 2347 1659253 1115 110471171 67.00 67.10 66.00 66.30 1.00 -1.49% 66.30 28 66.40 101 13.70
2012-08-29 2347 1408052 934 93651454 66.30 67.10 66.10 66.80 0.50 0.75% 66.70 2 66.80 11 13.80
2012-08-30 2347 3130475 1696 206861500 66.50 66.60 65.70 65.70 1.10 -1.65% 65.70 2 65.80 50 13.57
2012-08-31 2347 2917873 1318 193185337 65.50 66.80 65.30 66.80 1.10 1.67% 66.70 4 66.80 48 13.80
2012-09-03 2347 3087154 1465 206513196 66.50 67.20 66.00 67.00 0.20 0.3% 67.00 604 67.20 43 15.16
2012-09-04 2347 2067415 1443 137743920 67.00 67.20 66.10 66.90 0.10 -0.15% 66.90 49 67.10 1 15.14
2012-09-05 2347 3284873 1698 218280965 66.80 67.10 66.10 66.70 0.20 -0.3% 66.70 100 66.80 1 15.09
2012-09-06 2347 2476254 1011 164374230 66.50 67.00 65.90 65.90 0.80 -1.2% 65.90 37 66.10 76 14.91
2012-09-07 2347 1959220 1064 130343859 66.80 66.80 66.20 66.50 0.60 0.91% 66.50 440 66.60 1 15.05
2012-09-10 2347 4022231 1663 269238327 66.90 67.20 66.40 67.20 0.70 1.05% 67.10 1 67.20 27 15.20
2012-09-11 2347 3280463 1262 217796412 67.20 67.20 66.10 66.10 1.10 -1.64% 66.10 86 66.20 5 14.95
2012-09-12 2347 5424764 1152 363140378 66.10 67.20 66.10 67.00 0.90 1.36% 66.90 27 67.00 745 15.16
2012-09-13 2347 3615261 1381 243272052 67.00 67.60 66.90 67.30 0.30 0.45% 67.30 504 67.40 39 15.23
2012-09-14 2347 2696437 1101 182473003 68.00 68.20 67.50 67.50 0.20 0.3% 67.50 820 67.60 88 15.27
2012-09-17 2347 4820764 1801 324201136 67.50 67.70 66.40 67.60 0.10 0.15% 67.50 818 67.60 40 15.29
2012-09-18 2347 2945982 1533 197130191 67.60 67.60 66.60 66.80 0.80 -1.18% 66.80 99 66.90 27 15.11
2012-09-19 2347 3685897 1594 245444954 66.80 67.10 66.30 66.50 0.30 -0.45% 66.50 26 66.60 1 15.05
2012-09-20 2347 3107797 1272 205803202 67.00 67.00 65.80 66.00 0.50 -0.75% 66.00 91 66.20 19 14.93
2012-09-21 2347 4856360 2006 322149636 66.00 66.90 65.90 66.90 0.90 1.36% 66.90 4 67.00 131 15.14
2012-09-24 2347 3190154 1508 211852534 66.60 66.90 66.10 66.90 0.00 0% 66.50 2 66.90 192 15.14
2012-09-25 2347 2432746 1193 161560736 66.90 66.90 66.20 66.40 0.50 -0.75% 66.30 73 66.40 24 15.02
2012-09-26 2347 1631168 712 107992353 66.10 66.60 66.00 66.60 0.20 0.3% 66.50 3 66.60 27 15.07
2012-09-27 2347 2648645 1236 175038870 66.30 66.60 65.90 66.00 0.60 -0.9% 66.00 12 66.10 2 14.93
2012-09-28 2347 1493626 760 98612916 65.90 66.40 65.60 66.40 0.40 0.61% 66.20 74 66.40 35 15.02
2012-10-01 2347 3063183 1081 204254468 66.40 66.90 66.30 66.90 0.50 0.75% 66.80 19 66.90 178 15.14
2012-10-02 2347 1810291 1327 121460935 67.10 67.30 66.80 67.20 0.30 0.45% 67.10 17 67.20 9 15.20
2012-10-03 2347 2207633 1082 146893400 67.30 67.30 66.20 66.30 0.90 -1.34% 66.30 3 66.40 26 15.00
2012-10-04 2347 2210606 1043 146878653 66.80 66.80 66.10 66.40 0.10 0.15% 66.30 182 66.40 11 15.02
2012-10-05 2347 3080369 1750 204939759 66.70 66.80 66.10 66.70 0.30 0.45% 66.60 10 66.70 38 15.09
2012-10-08 2347 1514516 880 100427507 66.70 66.80 66.00 66.40 0.30 -0.45% 66.30 54 66.40 908 15.02
2012-10-09 2347 2835601 1262 188907620 66.10 66.80 66.10 66.80 0.40 0.6% 66.70 52 66.80 57 15.11
2012-10-11 2347 3673016 1946 239291126 66.10 66.10 64.60 64.60 2.20 -3.29% 64.50 58 64.60 15 14.62
2012-10-12 2347 3759542 1705 240625588 64.60 64.90 63.30 64.00 0.60 -0.93% 63.90 57 64.00 238 14.48
2012-10-15 2347 2534798 1033 161447705 64.00 64.00 63.50 63.70 0.30 -0.47% 63.60 641 63.70 119 14.41
2012-10-16 2347 5393566 2022 340376839 63.70 64.10 62.60 63.50 0.20 -0.31% 63.20 8 63.50 135 14.37
2012-10-17 2347 1813357 1051 115338070 63.90 63.90 63.50 63.80 0.30 0.47% 63.60 4 63.80 87 14.43
2012-10-18 2347 1467010 647 93451340 64.00 64.00 63.50 64.00 0.20 0.31% 63.90 5 64.00 36 14.48
2012-10-19 2347 1726113 1032 110574932 64.00 64.30 63.90 64.10 0.10 0.16% 64.00 841 64.10 27 14.50
2012-10-22 2347 1907790 1054 122797250 63.30 65.30 63.20 65.30 1.20 1.87% 65.10 94 65.30 43 14.77
2012-10-23 2347 2291951 1206 146879464 64.60 64.70 63.70 64.20 1.10 -1.68% 64.10 11 64.20 36 14.52
2012-10-24 2347 2051532 1027 130813082 63.90 64.10 63.60 63.70 0.50 -0.78% 63.70 90 63.80 11 14.41
2012-10-25 2347 1381362 870 88339157 64.20 64.50 63.60 64.00 0.30 0.47% 63.80 5 64.00 82 14.48
2012-10-26 2347 2648266 1283 169588858 64.40 64.60 63.50 63.70 0.30 -0.47% 63.60 6 63.70 25 14.41
2012-10-29 2347 5003177 1087 315010574 64.00 64.10 61.20 62.00 1.70 -2.67% 61.60 8 62.00 360 14.03
2012-10-30 2347 2284295 1193 141866290 62.00 62.80 61.80 62.30 0.30 0.48% 62.20 2 62.30 8 14.10
2012-10-31 2347 2675398 1158 165426188 62.30 62.40 61.60 61.80 0.50 -0.8% 61.80 137 61.90 29 13.98
2012-11-01 2347 6588943 2689 389952372 61.30 61.50 58.40 58.50 3.30 -5.34% 58.40 21 58.50 82 15.44
2012-11-02 2347 10171987 3969 571419772 58.50 58.50 55.30 55.30 3.20 -5.47% 55.30 173 55.50 9 14.59
2012-11-05 2347 5333399 2250 295300544 55.00 56.00 54.60 55.90 0.60 1.08% 55.80 1 56.00 34 14.75
2012-11-06 2347 4783226 2289 272804621 56.70 58.10 55.80 58.10 2.20 3.94% 58.00 4 58.10 54 15.33
2012-11-07 2347 4474725 2085 256455456 58.50 58.90 56.40 57.30 0.80 -1.38% 57.30 99 57.40 64 15.12
2012-11-08 2347 4269485 2243 239629345 56.00 57.00 55.70 57.00 0.30 -0.52% 56.80 68 57.00 52 15.04
2012-11-09 2347 2507167 1378 142183919 57.00 57.40 55.80 57.00 0.00 0% 57.00 133 57.10 13 15.04
2012-11-12 2347 2020355 1341 115995684 57.10 57.90 56.90 57.80 0.80 1.4% 57.70 2 57.90 20 15.25
2012-11-13 2347 2351878 1412 133280546 58.00 58.10 56.20 56.50 1.30 -2.25% 56.50 3 56.60 43 14.91
2012-11-14 2347 2788848 1682 157339448 56.90 57.50 56.00 56.20 0.30 -0.53% 56.20 1 56.30 3 14.83
2012-11-15 2347 2941843 1698 164319072 56.50 56.50 55.10 56.30 0.10 0.18% 56.20 11 56.30 83 14.85
2012-11-16 2347 3848959 1819 214315317 56.30 56.50 55.30 55.50 0.80 -1.42% 55.50 52 55.70 39 14.64
2012-11-19 2347 3596683 944 199337994 55.10 56.00 55.10 55.20 0.30 -0.54% 55.20 7 55.30 1 14.56
2012-11-20 2347 3394924 1588 187698500 55.90 55.90 55.00 55.50 0.30 0.54% 55.20 20 55.50 15 14.64
2012-11-21 2347 2431759 1096 134869989 55.80 55.80 55.10 55.50 0.00 0% 55.20 12 55.50 192 14.64
2012-11-22 2347 4157820 2021 223989160 55.00 55.60 52.50 53.00 2.50 -4.5% 52.90 17 53.00 73 13.98
2012-11-23 2347 6812061 2707 364434568 53.30 54.00 53.20 54.00 1.00 1.89% 53.90 17 54.00 200 14.25
2012-11-26 2347 8327408 3511 442807395 54.40 54.40 52.80 53.00 1.00 -1.85% 52.90 163 53.00 26 13.98
2012-11-27 2347 16285961 5940 858107891 53.00 53.80 51.90 53.80 0.80 1.51% 53.70 79 53.80 250 14.20
2012-11-28 2347 18815035 6795 1003431360 53.70 54.20 52.70 52.80 1.00 -1.86% 52.80 156 52.90 15 13.93
2012-11-29 2347 18902287 7388 1030087177 53.40 55.70 53.00 55.50 2.70 5.11% 55.40 13 55.50 15 14.64
2012-11-30 2347 18670369 7204 1032313492 55.80 56.00 54.60 55.40 0.10 -0.18% 55.30 3 55.40 124 14.62
2012-12-03 2347 6942194 2834 383804763 55.40 55.60 54.80 55.50 0.10 0.18% 55.40 101 55.50 272 14.64
2012-12-04 2347 14630402 5335 826442386 55.50 57.50 55.40 57.20 1.70 3.06% 57.10 50 57.20 81 15.09
2012-12-05 2347 10721624 3578 612328921 57.20 57.70 56.50 57.10 0.10 -0.17% 57.00 374 57.10 5 15.11
2012-12-06 2347 9941831 3292 568233212 57.50 57.90 56.10 56.10 1.00 -1.75% 56.10 48 56.20 3 14.84
2012-12-07 2347 7431220 2738 422327519 56.20 57.30 56.20 56.60 0.50 0.89% 56.60 96 56.70 10 14.97
2012-12-10 2347 5814179 1581 329576394 56.60 57.30 56.00 56.00 0.60 -1.06% 56.00 36 56.20 1 14.81
2012-12-11 2347 13413362 4744 728901548 56.50 56.50 53.30 53.70 2.30 -4.11% 53.60 25 53.70 10 14.21
2012-12-12 2347 11606937 3735 625269300 54.30 54.50 53.30 53.70 0.00 0% 53.70 87 53.80 8 14.21
2012-12-13 2347 11772677 4082 646953846 54.30 55.70 54.00 55.70 2.00 3.72% 55.60 3 55.70 64 14.74
2012-12-14 2347 9917348 3820 550557641 55.70 56.00 55.00 55.10 0.60 -1.08% 55.10 87 55.30 9 14.58
2012-12-17 2347 6431109 2636 349650288 55.40 55.40 53.80 54.00 1.10 -2% 53.90 204 54.00 11 14.29
2012-12-18 2347 10485592 4190 558229139 54.50 54.60 52.80 53.10 0.90 -1.67% 53.10 48 53.20 9 14.05
2012-12-19 2347 6066546 2384 324056488 53.50 53.60 53.20 53.60 0.50 0.94% 53.50 1 53.60 35 14.18
2012-12-20 2347 6585397 2576 350005938 53.40 53.40 52.90 53.10 0.50 -0.93% 53.00 118 53.10 22 14.05
2012-12-21 2347 7132417 2873 373706501 53.10 53.30 51.90 52.50 0.60 -1.13% 52.50 158 52.60 37 13.89
2012-12-22 2347 2859942 1498 151922389 52.80 53.60 52.50 53.30 0.80 1.52% 53.30 10 53.40 2 14.10
2012-12-24 2347 1782411 1107 95074984 53.00 53.60 53.00 53.40 0.10 0.19% 53.30 16 53.40 58 14.13
2012-12-25 2347 2280823 1639 122070423 53.20 53.80 53.20 53.60 0.20 0.37% 53.60 7 53.70 50 14.18
2012-12-26 2347 3202050 1865 171387855 53.80 53.80 53.10 53.30 0.30 -0.56% 53.30 36 53.40 1 14.10
2012-12-27 2347 2614836 1663 139132751 53.00 53.50 53.00 53.50 0.20 0.38% 53.40 4 53.50 218 14.15
2012-12-28 2347 5316388 2363 284224070 54.00 54.00 53.10 53.50 0.00 0% 53.40 2 53.50 168 14.15