鴻準(2354)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　95.70
0
0%		96.70
1
1.04%		97.20
0.5
0.52%		97.20
0
0%		99.50
2.3
2.37%		 　99.50
0
0%		100.00
0.5
0.5%		98.60
-1.4
-1.4%		98.60
0
0%		97.80
-0.8
-0.81%		 　97.20
-0.6
-0.61%		101.00
3.8
3.91%		101.50
0.5
0.5%		 　　　　　　　　　　108.50
7
6.9%		116.00
7.5
6.91%		100.57
2 月117.00
1
0.86%		122.50
5.5
4.7%		124.50
2
1.63%		122.00
-2.5
-2.01%		 123.00
1
0.82%		121.50
-1.5
-1.22%		130.00
8.5
7%		136.00
6
4.62%		131.00
-5
-3.68%		 　134.50
3.5
2.67%		134.00
-0.5
-0.37%		137.50
3.5
2.61%		129.00
-8.5
-6.18%		129.50
0.5
0.39%		 　131.00
1.5
1.16%		127.50
-3.5
-2.67%		136.00
8.5
6.67%		134.50
-1.5
-1.1%		133.00
-1.5
-1.12%		 　　　135.50
2.5
1.88%		 130.44
3 月139.00
3.5
2.58%		139.50
0.5
0.36%		137.00
-2.5
-1.79%		 133.50
-3.5
-2.55%		130.00
-3.5
-2.62%		130.00
0
0%		128.50
-1.5
-1.15%		129.00
0.5
0.39%		 　127.00
-2
-1.55%		127.00
0
0%		130.00
3
2.36%		131.50
1.5
1.15%		129.00
-2.5
-1.9%		 　125.50
-3.5
-2.71%		122.00
-3.5
-2.79%		124.00
2
1.64%		124.00
0
0%		125.00
1
0.81%		 　122.50
-2.5
-2%		124.50
2
1.63%		122.50
-2
-1.61%		120.50
-2
-1.63%		122.00
1.5
1.24%		 127.48
4 月　117.50
-4.5
-3.69%		112.50
-5
-4.26%		 107.50
-5
-4.44%		113.00
5.5
5.12%		 　110.00
-3
-2.65%		110.50
0.5
0.45%		108.50
-2
-1.81%		110.00
1.5
1.38%		111.50
1.5
1.36%		 　109.00
-2.5
-2.24%		103.50
-5.5
-5.05%		100.50
-3
-2.9%		99.10
-1.4
-1.39%		95.50
-3.6
-3.63%		 　98.40
2.9
3.04%		101.00
2.6
2.64%		103.50
2.5
2.48%		100.00
-3.5
-3.38%		97.90
-2.1
-2.1%		 　103.00
5.1
5.21%		 105.67
5 月　107.00
4
3.88%		105.50
-1.5
-1.4%		107.50
2
1.9%		 　104.50
-3
-2.79%		104.50
0
0%		103.50
-1
-0.96%		102.50
-1
-0.97%		97.50
-5
-4.88%		 　96.00
-1.5
-1.54%		94.70
-1.3
-1.35%		95.10
0.4
0.42%		100.50
5.4
5.68%		97.00
-3.5
-3.48%		 　98.00
1
1.03%		100.00
2
2.04%		100.50
0.5
0.5%		98.10
-2.4
-2.39%		97.40
-0.7
-0.71%		 　100.00
2.6
2.67%		107.00
7
7%		106.00
-1
-0.93%		107.50
1.5
1.42%		101.11
6 月102.00
-5.5
-5.12%		 　95.50
-6.5
-6.37%		97.40
1.9
1.99%		101.50
4.1
4.21%		101.50
0
0%		102.00
0.5
0.49%		 　107.00
5
4.9%		105.50
-1.5
-1.4%		105.00
-0.5
-0.47%		105.50
0.5
0.48%		108.00
2.5
2.37%		 　109.00
1
0.93%		107.50
-1.5
-1.38%		108.00
0.5
0.47%		109.50
1.5
1.39%		111.00
1.5
1.37%		 　107.00
-4
-3.6%		104.00
-3
-2.8%		104.50
0.5
0.48%		103.50
-1
-0.96%		107.50
4
3.86%		 105.07
7 月　108.00
0.5
0.47%		110.50
2.5
2.31%		112.50
2
1.81%		112.00
-0.5
-0.44%		112.00
0
0%		 　114.00
2
1.79%		111.50
-2.5
-2.19%		113.00
1.5
1.35%		113.50
0.5
0.44%		109.50
-4
-3.52%		 　109.50
0
0%		106.00
-3.5
-3.2%		107.00
1
0.94%		111.00
4
3.74%		111.00
0
0%		 　105.50
-5.5
-4.95%		105.50
0
0%		102.50
-3
-2.84%		100.50
-2
-1.95%		106.50
6
5.97%		 　105.50
-1
-0.94%		106.50
1
0.95%		108.77
8 月107.50
1
0.94%		 100.00
-7.5
-6.98%		 　106.00
6
6%		103.50
-2.5
-2.36%		105.00
1.5
1.45%		111.50
6.5
6.19%		116.00
4.5
4.04%		 　115.00
-1
-0.86%		117.00
2
1.74%		119.00
2
1.71%		119.50
0.5
0.42%		117.50
-2
-1.67%		 　119.00
1.5
1.28%		114.50
-4.5
-3.78%		115.00
0.5
0.44%		114.00
-1
-0.87%		112.50
-1.5
-1.32%		 　114.50
2
1.78%		111.50
-3
-2.62%		111.50
0
0%		115.50
4
3.59%		114.00
-1.5
-1.3%		112.37
9 月 　117.00
3
2.63%		116.50
-0.5
-0.43%		116.50
0
0%		118.00
1.5
1.29%		118.50
0.5
0.42%		 　118.50
0
0%		116.00
-2.5
-2.11%		118.50
2.5
2.16%		117.00
-1.5
-1.27%		120.00
3
2.56%		 　120.50
0.5
0.42%		119.50
-1
-0.83%		121.50
2
1.67%		119.00
-2.5
-2.06%		119.50
0.5
0.42%		 　119.50
0
0%		116.00
-3.5
-2.93%		112.00
-4
-3.45%		112.00
0
0%		114.00
2
1.79%		 117.2
10 月113.00
-1
-0.88%		115.00
2
1.77%		113.50
-1.5
-1.3%		112.50
-1
-0.88%		114.00
1.5
1.33%		 　110.50
-3.5
-3.07%		114.00
3.5
3.17%		 112.00
-2
-1.75%		113.50
1.5
1.34%		 　114.00
0.5
0.44%		112.00
-2
-1.75%		111.00
-1
-0.89%		105.50
-5.5
-4.95%		105.50
0
0%		 　104.00
-1.5
-1.42%		104.00
0
0%		104.00
0
0%		99.50
-4.5
-4.33%		100.00
0.5
0.5%		 　97.10
-2.9
-2.9%		100.00
2.9
2.99%		101.50
1.5
1.5%		107.91
11 月103.00
1.5
1.48%		99.30
-3.7
-3.59%		 　98.50
-0.8
-0.81%		101.00
2.5
2.54%		102.00
1
0.99%		103.00
1
0.98%		104.50
1.5
1.46%		 　98.60
-5.9
-5.65%		94.80
-3.8
-3.85%		96.80
2
2.11%		97.50
0.7
0.72%		97.00
-0.5
-0.51%		 　96.00
-1
-1.03%		95.50
-0.5
-0.52%		94.60
-0.9
-0.94%		93.60
-1
-1.06%		98.10
4.5
4.81%		 　99.50
1.4
1.43%		98.80
-0.7
-0.7%		99.80
1
1.01%		100.00
0.2
0.2%		101.50
1.5
1.5%		 98.76
12 月　　100.50
-1
-0.99%		102.00
1.5
1.49%		101.00
-1
-0.98%		102.00
1
0.99%		100.00
-2
-1.96%		 　98.00
-2
-2%		96.10
-1.9
-1.94%		96.90
0.8
0.83%		97.20
0.3
0.31%		94.10
-3.1
-3.19%		 　89.70
-4.4
-4.68%		89.80
0.1
0.11%		90.00
0.2
0.22%		90.00
0
0%		88.90
-1.1
-1.22%		90.80
1.9
2.14%		 89.80
-1
-1.1%		90.50
0.7
0.78%		90.00
-0.5
-0.55%		91.60
1.6
1.78%		90.90
-0.7
-0.76%		　　　94.05

說明:最高漲幅:7%最低跌幅:-6.98% 最高價:139.50最低價:88.90平均價:109.54,灰色底表示週末,漲143天(325.9)元,跌140天(-354.8)元,平盤26天
7%=6,6%=5,5%=8,4%=8,3%=17,2%=29,1%=45,0%=51,-0%=2,-1%=4,-2%=5,-3%=8,-4%=14,-5%=25,-6%=29,-7%=53,

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 2354 3330750 1618 320333071 96.60 96.80 95.00 95.70 0.90 0% 95.70 3 95.80 7 13.25
2012-01-03 2354 3208713 1843 309935361 96.20 97.10 96.00 96.70 1.00 1.04% 96.70 5 96.80 7 13.39
2012-01-04 2354 3904098 2243 380296506 97.50 98.10 96.70 97.20 0.50 0.52% 97.20 25 97.30 5 13.46
2012-01-05 2354 3649560 1940 353329795 97.80 97.80 96.10 97.20 0.00 0% 97.20 129 97.30 56 13.46
2012-01-06 2354 12306004 7159 1226823575 96.60 101.50 96.60 99.50 2.30 2.37% 99.40 27 99.50 27 13.78
2012-01-09 2354 4399528 2517 438250426 99.30 100.50 98.80 99.50 0.00 0% 99.50 48 99.60 69 13.78
2012-01-10 2354 6204615 3049 622612700 100.00 101.50 99.70 100.00 0.50 0.5% 100.00 235 100.50 90 13.85
2012-01-11 2354 6854560 3225 687051866 101.00 101.50 98.60 98.60 1.40 -1.4% 98.60 120 98.80 17 13.66
2012-01-12 2354 6524215 2907 641164789 98.90 99.30 97.50 98.60 0.00 0% 98.50 69 98.60 34 13.66
2012-01-13 2354 12185133 4202 1201472408 99.00 99.70 97.60 97.80 0.80 -0.81% 97.80 59 97.90 15 13.55
2012-01-16 2354 3011368 1779 295479158 99.50 99.50 97.20 97.20 0.60 -0.61% 97.20 18 97.30 3 13.46
2012-01-17 2354 7500463 4250 753643516 97.30 102.00 97.30 101.00 3.80 3.91% 100.50 165 101.00 78 13.99
2012-01-18 2354 7636855 4081 782811855 101.00 103.50 100.50 101.50 0.50 0.5% 101.00 294 101.50 107 14.06
2012-01-30 2354 11722366 4511 1268753673 106.00 108.50 105.00 108.50 7.00 6.9% 108.50 7695 0.00 0 15.03
2012-01-31 2354 23030857 6684 2147483647 116.00 116.00 112.50 116.00 7.50 6.91% 116.00 10065 0.00 0 16.07
2012-02-01 2354 39512659 13148 2147483647 117.00 120.00 115.00 117.00 1.00 0.86% 116.50 174 117.00 96 16.20
2012-02-02 2354 33252651 11587 2147483647 119.00 123.50 118.00 122.50 5.50 4.7% 122.50 23 123.00 328 16.97
2012-02-03 2354 32441813 11509 2147483647 122.50 128.50 121.00 124.50 2.00 1.63% 124.50 92 125.00 239 17.24
2012-02-04 2354 16051226 6080 2001094932 127.00 128.00 121.00 122.00 2.50 -2.01% 122.00 11 122.50 25 16.90
2012-02-06 2354 14910185 6086 1834881627 123.00 125.00 120.50 123.00 1.00 0.82% 122.50 212 123.00 281 17.04
2012-02-07 2354 15964775 6384 1944723775 122.00 124.50 120.00 121.50 1.50 -1.22% 121.00 220 121.50 171 16.83
2012-02-08 2354 24444057 8375 2147483647 124.00 130.00 123.00 130.00 8.50 7% 130.00 7886 0.00 0 18.01
2012-02-09 2354 43849421 16110 2147483647 131.00 139.00 131.00 136.00 6.00 4.62% 135.50 11 136.00 599 18.84
2012-02-10 2354 28990061 11032 2147483647 136.00 139.00 130.00 131.00 5.00 -3.68% 131.00 274 131.50 283 18.14
2012-02-13 2354 29202147 10771 2147483647 128.00 134.50 126.50 134.50 3.50 2.67% 134.00 131 134.50 70 18.63
2012-02-14 2354 22408255 9757 2147483647 133.00 135.00 129.50 134.00 0.50 -0.37% 134.00 3 134.50 184 18.56
2012-02-15 2354 32323136 13641 2147483647 135.00 140.50 133.50 137.50 3.50 2.61% 137.50 155 138.00 82 19.04
2012-02-16 2354 24226709 10791 2147483647 137.00 138.50 128.50 129.00 8.50 -6.18% 129.00 96 129.50 234 17.87
2012-02-17 2354 20802335 9301 2147483647 132.50 134.50 126.00 129.50 0.50 0.39% 129.00 451 129.50 10 17.94
2012-02-20 2354 9701111 4724 1264645541 131.00 132.50 128.00 131.00 1.50 1.16% 130.50 102 131.00 105 18.14
2012-02-21 2354 14596881 6611 1868478307 130.50 131.50 126.00 127.50 3.50 -2.67% 127.50 157 128.00 97 17.66
2012-02-22 2354 30558210 13542 2147483647 128.00 136.00 127.00 136.00 8.50 6.67% 136.00 2743 0.00 0 18.84
2012-02-23 2354 20744087 8515 2147483647 136.00 139.00 134.50 134.50 1.50 -1.1% 134.50 807 135.00 13 18.63
2012-02-24 2354 10570773 4825 1412951309 134.50 136.00 132.00 133.00 1.50 -1.12% 133.00 11 133.50 252 18.42
2012-02-29 2354 15326527 6945 2089043967 136.00 137.50 135.00 135.50 2.50 1.88% 135.50 183 136.00 71 18.77
2012-03-01 2354 19406305 9876 2147483647 135.50 141.50 135.00 139.00 3.50 2.58% 139.00 309 139.50 246 19.25
2012-03-02 2354 15066408 7455 2122660212 142.00 144.50 138.50 139.50 0.50 0.36% 139.50 1 140.00 211 19.32
2012-03-03 2354 7560473 4158 1039052801 139.00 139.50 136.50 137.00 2.50 -1.79% 137.00 160 137.50 24 18.98
2012-03-05 2354 8579790 4931 1153416445 136.00 137.00 133.00 133.50 3.50 -2.55% 133.50 201 134.00 29 18.49
2012-03-06 2354 18140339 9064 2147483647 133.00 133.50 127.00 130.00 3.50 -2.62% 129.50 311 130.00 147 18.01
2012-03-07 2354 9511130 5082 1232794400 127.50 132.00 127.00 130.00 0.00 0% 130.00 75 130.50 197 18.01
2012-03-08 2354 12312820 6278 1591162280 131.00 131.50 128.00 128.50 1.50 -1.15% 128.50 141 129.00 47 17.80
2012-03-09 2354 11516446 5765 1494437034 129.50 131.50 128.00 129.00 0.50 0.39% 129.00 68 129.50 137 17.87
2012-03-12 2354 7761420 4185 997851041 128.00 130.50 127.00 127.00 2.00 -1.55% 127.00 529 127.50 34 17.59
2012-03-13 2354 7143059 3983 911526993 128.00 129.50 126.50 127.00 0.00 0% 127.00 443 127.50 71 17.59
2012-03-14 2354 8505772 4418 1106242860 130.00 131.50 129.00 130.00 3.00 2.36% 129.50 761 130.00 91 18.01
2012-03-15 2354 11264796 6245 1495097151 130.00 135.00 130.00 131.50 1.50 1.15% 131.50 264 132.00 336 18.21
2012-03-16 2354 11113721 5119 1454021509 132.00 133.00 129.00 129.00 2.50 -1.9% 129.00 683 129.50 11 17.87
2012-03-19 2354 10706267 6312 1352939909 129.50 130.00 125.00 125.50 3.50 -2.71% 125.50 355 126.00 105 17.38
2012-03-20 2354 14945998 7951 1838531739 125.50 126.50 121.00 122.00 3.50 -2.79% 122.00 175 122.50 128 16.90
2012-03-21 2354 11152803 5487 1367634572 122.00 124.00 121.00 124.00 2.00 1.64% 123.50 134 124.00 234 17.17
2012-03-22 2354 10647964 5672 1332316007 124.00 127.00 123.50 124.00 0.00 0% 124.00 236 124.50 23 17.17
2012-03-23 2354 3553849 2191 441500625 124.50 125.00 123.00 125.00 1.00 0.81% 124.50 214 125.00 97 17.31
2012-03-26 2354 4657137 2974 572145273 123.50 125.00 122.00 122.50 2.50 -2% 122.50 46 123.00 94 16.97
2012-03-27 2354 6683361 3529 829088428 124.50 125.50 122.00 124.50 2.00 1.63% 124.50 47 125.00 218 17.24
2012-03-28 2354 16438612 8662 2059210276 124.00 128.00 122.50 122.50 2.00 -1.61% 122.50 936 123.00 49 16.97
2012-03-29 2354 12817810 7034 1549378510 122.00 123.00 119.00 120.50 2.00 -1.63% 120.50 118 121.00 288 17.64
2012-03-30 2354 5660706 3346 683443132 120.50 122.00 118.50 122.00 1.50 1.24% 121.50 25 122.00 382 17.86
2012-04-02 2354 5829012 3452 694733428 121.00 121.50 117.50 117.50 4.50 -3.69% 117.50 59 118.00 29 17.20
2012-04-03 2354 16523669 8180 1861819097 119.00 119.50 109.50 112.50 5.00 -4.26% 112.00 179 112.50 309 16.47
2012-04-05 2354 24386506 10660 2147483647 109.00 109.00 105.00 107.50 5.00 -4.44% 107.50 327 108.00 1546 15.74
2012-04-06 2354 14286523 7617 1594170350 108.00 114.00 108.00 113.00 5.50 5.12% 112.50 415 113.00 23 16.54
2012-04-09 2354 7515311 4009 825466710 110.00 111.00 108.50 110.00 3.00 -2.65% 109.50 318 110.00 132 16.11
2012-04-10 2354 7428227 3853 828354197 112.00 113.50 109.50 110.50 0.50 0.45% 110.50 90 111.00 214 16.18
2012-04-11 2354 14716242 7300 1566540878 107.00 108.50 103.50 108.50 2.00 -1.81% 108.50 85 109.00 112 15.89
2012-04-12 2354 9745764 4896 1074772910 108.50 112.00 107.50 110.00 1.50 1.38% 110.00 114 110.50 86 16.11
2012-04-13 2354 9356817 4397 1039749085 112.00 112.50 110.00 111.50 1.50 1.36% 111.00 277 111.50 325 16.33
2012-04-16 2354 5133234 2705 557735613 109.50 110.00 108.00 109.00 2.50 -2.24% 108.50 182 109.00 38 15.96
2012-04-17 2354 11046283 6299 1159072932 109.00 110.00 102.00 103.50 5.50 -5.05% 103.50 282 104.00 183 15.15
2012-04-18 2354 20944572 10945 2131660366 105.50 105.50 99.70 100.50 3.00 -2.9% 100.50 306 101.00 254 14.71
2012-04-19 2354 15258454 7975 1511088200 101.00 101.00 97.90 99.10 1.40 -1.39% 99.00 1057 99.10 166 14.51
2012-04-20 2354 15786891 8423 1521018636 98.00 98.00 95.30 95.50 3.60 -3.63% 95.50 252 95.60 14 13.98
2012-04-23 2354 13023969 7004 1264603829 95.50 98.40 95.40 98.40 2.90 3.04% 98.20 2 98.40 232 14.41
2012-04-24 2354 13934267 7704 1403462694 99.80 102.50 99.80 101.00 2.60 2.64% 100.50 493 101.00 13 14.79
2012-04-25 2354 12521580 6237 1291265022 104.00 104.00 102.00 103.50 2.50 2.48% 103.50 147 104.00 565 15.15
2012-04-26 2354 8478580 5046 862076281 104.00 104.50 100.00 100.00 3.50 -3.38% 100.00 202 100.50 37 14.64
2012-04-27 2354 12721645 7445 1244476910 100.00 101.00 96.00 97.90 2.10 -2.1% 97.80 22 97.90 8 14.33
2012-04-30 2354 18409363 9120 1870092889 98.50 104.00 97.60 103.00 5.10 5.21% 103.00 94 103.50 332 15.08
2012-05-02 2354 21664285 10624 2147483647 104.00 108.00 102.00 107.00 4.00 3.88% 107.00 74 107.50 97 15.18
2012-05-03 2354 7590111 4254 802902266 107.00 107.00 105.00 105.50 1.50 -1.4% 105.00 1341 105.50 7 14.96
2012-05-04 2354 11703671 6185 1248855617 105.00 108.00 104.50 107.50 2.00 1.9% 107.00 586 107.50 297 15.25
2012-05-07 2354 8480703 4655 883389815 105.00 105.00 103.00 104.50 3.00 -2.79% 104.00 854 104.50 131 14.82
2012-05-08 2354 4213605 2500 442803525 105.50 106.00 104.50 104.50 0.00 0% 104.50 244 105.00 123 14.82
2012-05-09 2354 4802205 3275 493698709 103.50 104.00 101.50 103.50 1.00 -0.96% 103.00 289 103.50 48 14.68
2012-05-10 2354 4077052 2608 419787827 103.00 104.50 102.00 102.50 1.00 -0.97% 102.50 119 103.00 90 14.54
2012-05-11 2354 16756955 9264 1634586090 100.00 100.00 96.10 97.50 5.00 -4.88% 97.50 360 97.60 30 13.83
2012-05-14 2354 9882483 5457 954005601 97.50 98.50 95.30 96.00 1.50 -1.54% 96.00 21 96.10 7 13.62
2012-05-15 2354 20242358 10050 1892105743 95.00 95.30 91.00 94.70 1.30 -1.35% 94.70 191 94.80 122 13.43
2012-05-16 2354 13614397 7438 1302660015 95.00 96.90 95.00 95.10 0.40 0.42% 95.10 50 95.20 15 13.49
2012-05-17 2354 15510234 8906 1531624205 96.80 101.00 96.30 100.50 5.40 5.68% 100.00 326 100.50 19 14.26
2012-05-18 2354 10899787 6748 1065529903 98.50 99.70 96.50 97.00 3.50 -3.48% 97.00 167 97.10 14 13.76
2012-05-21 2354 6938937 4487 685245609 97.50 99.80 97.30 98.00 1.00 1.03% 98.00 31 98.10 4 13.90
2012-05-22 2354 11027096 6165 1109107500 101.00 102.00 99.80 100.00 2.00 2.04% 100.00 464 100.50 30 14.18
2012-05-23 2354 10540972 6455 1049655872 99.10 101.00 97.10 100.50 0.50 0.5% 100.00 366 100.50 37 14.26
2012-05-24 2354 7864373 4872 785727812 101.50 102.00 98.10 98.10 2.40 -2.39% 98.10 221 98.20 2 13.91
2012-05-25 2354 3592943 2680 353652634 99.30 99.80 97.30 97.40 0.70 -0.71% 97.40 124 97.50 3 13.82
2012-05-28 2354 4951806 3316 490543500 98.00 100.00 97.00 100.00 2.60 2.67% 99.90 4 100.00 43 14.18
2012-05-29 2354 21633771 10509 2147483647 101.00 107.00 101.00 107.00 7.00 7% 107.00 3666 0.00 0 15.18
2012-05-30 2354 18653733 9472 2002824698 107.00 109.00 106.00 106.00 1.00 -0.93% 105.50 469 106.00 108 15.04
2012-05-31 2354 17498633 8339 1873371032 104.00 109.00 104.00 107.50 1.50 1.42% 107.50 42 108.00 557 15.25
2012-06-01 2354 16686244 8266 1745468888 106.00 107.00 101.00 102.00 5.50 -5.12% 102.00 572 102.50 146 14.47
2012-06-04 2354 18943326 10082 1817059044 97.00 98.30 94.90 95.50 6.50 -6.37% 95.50 83 95.60 27 13.55
2012-06-05 2354 10965679 6938 1076388493 98.00 99.60 96.00 97.40 1.90 1.99% 97.40 8 97.50 12 13.82
2012-06-06 2354 18816777 9618 1916254461 99.00 104.00 97.40 101.50 4.10 4.21% 101.50 472 102.00 45 14.40
2012-06-07 2354 12285931 5929 1263977986 103.00 104.50 101.00 101.50 0.00 0% 101.50 12 102.00 142 14.40
2012-06-08 2354 6385753 3893 647967306 101.50 102.00 100.00 102.00 0.50 0.49% 101.50 63 102.00 143 14.47
2012-06-11 2354 12981939 7309 1380417473 105.00 108.00 105.00 107.00 5.00 4.9% 106.50 41 107.00 277 15.18
2012-06-12 2354 6641000 3818 697581000 105.00 106.00 104.00 105.50 1.50 -1.4% 105.50 17 106.00 353 14.96
2012-06-13 2354 5714851 3609 602099855 106.50 106.50 104.00 105.00 0.50 -0.47% 105.00 448 105.50 54 14.89
2012-06-14 2354 4104688 2418 433273077 106.00 106.50 105.00 105.50 0.50 0.48% 105.00 430 105.50 97 14.96
2012-06-15 2354 17729131 9207 1920615148 106.50 110.00 105.50 108.00 2.50 2.37% 108.00 257 108.50 234 15.32
2012-06-18 2354 16095621 7958 1783827689 111.00 113.00 109.00 109.00 1.00 0.93% 109.00 313 109.50 176 15.46
2012-06-19 2354 7964660 4147 859632943 109.50 110.00 107.00 107.50 1.50 -1.38% 107.50 202 108.00 162 15.25
2012-06-20 2354 6921042 3994 746235536 108.50 109.50 107.00 108.00 0.50 0.47% 107.50 228 108.00 674 15.32
2012-06-21 2354 8240389 4712 897211790 107.00 110.00 107.00 109.50 1.50 1.39% 109.00 60 109.50 244 15.53
2012-06-22 2354 11865713 7167 1303138490 108.00 111.00 107.50 111.00 1.50 1.37% 110.50 254 111.00 173 15.74
2012-06-25 2354 10783207 6251 1165607744 109.00 109.50 106.50 107.00 4.00 -3.6% 107.00 512 107.50 181 15.18
2012-06-26 2354 9068851 5406 945949272 105.50 106.00 103.00 104.00 3.00 -2.8% 104.00 61 104.50 245 14.75
2012-06-27 2354 5276828 3326 554377012 104.00 106.00 104.00 104.50 0.50 0.48% 104.50 144 105.00 77 14.82
2012-06-28 2354 5363706 3074 559498424 106.00 106.00 103.00 103.50 1.00 -0.96% 103.50 688 104.00 48 14.68
2012-06-29 2354 7103247 4369 753020929 104.00 107.50 104.00 107.50 4.00 3.86% 107.00 52 107.50 141 15.25
2012-07-02 2354 9112098 4586 990058584 109.00 109.50 107.50 108.00 0.50 0.47% 108.00 193 108.50 45 15.32
2012-07-03 2354 13647818 7115 1502314377 109.50 111.50 108.00 110.50 2.50 2.31% 110.00 222 110.50 174 15.67
2012-07-04 2354 16793472 8149 1887260364 111.50 113.50 110.50 112.50 2.00 1.81% 112.50 21 113.00 1255 15.96
2012-07-05 2354 6296139 3556 705945068 113.00 113.00 111.50 112.00 0.50 -0.44% 111.50 837 112.00 115 15.89
2012-07-06 2354 15219594 7254 1717254720 112.50 115.00 110.00 112.00 0.00 0% 111.50 137 112.00 191 15.89
2012-07-09 2354 12009920 6293 1361700380 112.50 114.50 111.50 114.00 2.00 1.79% 113.50 121 114.00 569 16.17
2012-07-10 2354 20965361 10001 2147483647 114.00 115.50 109.00 111.50 2.50 -2.19% 111.00 151 111.50 276 15.82
2012-07-11 2354 17238574 8335 1945378362 113.00 114.50 110.50 113.00 1.50 1.35% 112.50 99 113.00 460 16.03
2012-07-12 2354 13075094 6110 1473502655 113.50 113.50 111.00 113.50 0.50 0.44% 113.00 236 113.50 387 16.10
2012-07-13 2354 11683141 6231 1293753931 112.00 113.00 109.00 109.50 4.00 -3.52% 109.00 769 109.50 42 15.53
2012-07-16 2354 8838351 4329 963853425 110.50 111.00 107.50 109.50 0.00 0% 109.50 108 110.00 693 15.53
2012-07-17 2354 16111647 8121 1716114229 108.50 110.00 104.50 106.00 3.50 -3.2% 106.00 216 106.50 196 15.04
2012-07-18 2354 7919640 4611 843771980 106.00 108.00 105.00 107.00 1.00 0.94% 107.00 44 107.50 319 15.18
2012-07-19 2354 9737071 5679 1064280881 109.00 111.00 108.00 111.00 4.00 3.74% 110.50 36 111.00 524 15.74
2012-07-20 2354 5526404 3153 611347844 110.00 111.50 110.00 111.00 0.00 0% 110.50 62 111.00 310 15.74
2012-07-23 2354 9189722 4898 980432164 108.50 109.00 105.00 105.50 5.50 -4.95% 105.50 657 106.00 33 14.96
2012-07-24 2354 10595362 5902 1103559372 105.00 105.50 102.50 105.50 0.00 0% 105.00 152 105.50 172 14.96
2012-07-25 2354 9615812 5147 989166136 102.00 105.50 101.00 102.50 3.00 -2.84% 102.50 267 103.00 51 14.54
2012-07-26 2354 15671587 7470 1583325673 104.50 104.50 99.80 100.50 2.00 -1.95% 100.50 2 101.00 353 14.26
2012-07-27 2354 16419335 7610 1722155163 103.50 107.00 102.50 106.50 6.00 5.97% 106.00 101 106.50 352 15.11
2012-07-30 2354 7732288 3769 816214881 107.00 107.50 104.50 105.50 1.00 -0.94% 105.00 244 105.50 10 14.96
2012-07-31 2354 11098656 5998 1162613354 105.50 106.50 103.00 106.50 1.00 0.95% 106.00 428 106.50 223 15.11
2012-08-01 2354 8569753 4787 913226437 106.00 107.50 105.50 107.50 1.00 0.94% 107.00 429 107.50 313 15.25
2012-08-03 2354 18419359 9281 1868381900 103.50 104.00 100.00 100.00 7.50 -6.98% 0.00 0 100.00 6793 14.18
2012-08-06 2354 35180691 12446 2147483647 107.00 107.00 106.00 106.00 6.00 6% 106.00 915 106.50 132 15.04
2012-08-07 2354 15029535 7775 1542639859 103.00 104.00 101.50 103.50 2.50 -2.36% 103.00 434 103.50 140 14.68
2012-08-08 2354 9186796 4664 962833080 104.00 105.50 103.00 105.00 1.50 1.45% 104.50 377 105.00 148 14.89
2012-08-09 2354 29885115 13008 2147483647 106.00 112.00 106.00 111.50 6.50 6.19% 111.00 196 111.50 492 15.82
2012-08-10 2354 30259622 13484 2147483647 112.00 117.00 112.00 116.00 4.50 4.04% 115.50 48 116.00 469 16.45
2012-08-13 2354 16561797 7482 1937338155 117.00 119.00 115.00 115.00 1.00 -0.86% 115.00 939 115.50 42 16.31
2012-08-14 2354 12736459 6262 1476531203 116.00 117.00 114.00 117.00 2.00 1.74% 116.50 798 117.00 337 16.60
2012-08-15 2354 18939547 8260 2147483647 117.00 120.00 116.00 119.00 2.00 1.71% 118.50 302 119.00 371 16.88
2012-08-16 2354 12613749 5026 1494138131 119.00 119.50 116.50 119.50 0.50 0.42% 119.00 43 119.50 636 16.95
2012-08-17 2354 10688394 4826 1261593279 119.50 120.00 117.00 117.50 2.00 -1.67% 117.50 50 118.00 506 16.67
2012-08-20 2354 16085868 6203 1893012792 117.50 119.00 115.50 119.00 1.50 1.28% 118.50 282 119.00 410 16.88
2012-08-21 2354 29146486 11293 2147483647 113.50 117.00 113.50 114.50 0.00 -3.78% 114.50 603 115.00 255 17.04
2012-08-22 2354 8712333 4129 1000188795 113.50 115.50 113.50 115.00 0.50 0.44% 115.00 103 115.50 704 17.11
2012-08-23 2354 9692985 4713 1105692274 115.00 115.50 113.00 114.00 1.00 -0.87% 113.50 637 114.00 240 16.96
2012-08-24 2354 11242601 5418 1267233706 113.50 114.00 111.50 112.50 1.50 -1.32% 112.50 468 113.00 185 16.74
2012-08-27 2354 10840282 5294 1246311778 114.00 116.00 114.00 114.50 2.00 1.78% 114.50 311 115.00 242 17.04
2012-08-28 2354 9860989 5396 1107391768 114.00 114.00 111.50 111.50 3.00 -2.62% 111.00 436 111.50 38 16.59
2012-08-29 2354 6650027 3771 740147524 111.00 112.50 110.00 111.50 0.00 0% 111.50 304 112.00 360 16.59
2012-08-30 2354 14127399 7065 1613121073 111.50 116.00 111.00 115.50 4.00 3.59% 115.00 752 115.50 33 17.19
2012-08-31 2354 15082882 6394 1706682548 111.00 115.00 111.00 114.00 1.50 -1.3% 114.00 141 114.50 554 16.96
2012-09-03 2354 19082141 8801 2147483647 116.00 118.50 115.50 117.00 3.00 2.63% 117.00 723 117.50 126 29.40
2012-09-04 2354 8282553 3699 969991916 117.00 118.50 116.50 116.50 0.50 -0.43% 116.50 30 117.00 368 29.27
2012-09-05 2354 8291120 4047 965617973 116.50 117.50 115.50 116.50 0.00 0% 116.50 488 117.00 209 29.27
2012-09-06 2354 12001853 5751 1412365654 117.00 119.00 116.00 118.00 1.50 1.29% 118.00 156 118.50 793 29.65
2012-09-07 2354 16452508 7125 1947859183 120.00 120.50 116.50 118.50 0.50 0.42% 118.00 132 118.50 155 29.77
2012-09-10 2354 8816932 3641 1042651436 119.00 119.50 117.00 118.50 0.00 0% 118.00 94 118.50 691 29.77
2012-09-11 2354 16166335 7538 1889668695 119.00 119.00 115.50 116.00 2.50 -2.11% 116.00 305 116.50 533 29.15
2012-09-12 2354 13102599 5653 1542366962 117.00 118.50 116.50 118.50 2.50 2.16% 118.00 192 118.50 188 29.77
2012-09-13 2354 8226635 3728 965553462 118.50 118.50 116.50 117.00 1.50 -1.27% 116.50 516 117.00 56 29.40
2012-09-14 2354 30876616 13453 2147483647 119.50 123.00 118.50 120.00 3.00 2.56% 120.00 265 120.50 61 30.15
2012-09-17 2354 13691823 6014 1650060545 121.50 121.50 119.00 120.50 0.50 0.42% 120.50 100 121.00 122 30.28
2012-09-18 2354 10296132 4697 1239397257 120.00 121.50 119.00 119.50 1.00 -0.83% 119.50 8 120.00 568 30.03
2012-09-19 2354 13182289 5836 1590947093 120.00 122.00 118.50 121.50 2.00 1.67% 121.00 257 121.50 94 30.53
2012-09-20 2354 7838576 3831 940490544 121.50 121.50 119.00 119.00 2.50 -2.06% 119.00 741 119.50 36 29.90
2012-09-21 2354 5077726 2463 608006120 119.50 120.50 119.00 119.50 0.50 0.42% 119.50 51 120.00 670 30.03
2012-09-24 2354 4785312 2538 574227774 120.00 121.00 119.00 119.50 0.00 0% 119.50 202 120.00 175 30.03
2012-09-25 2354 10214407 5050 1202321712 120.00 120.50 116.00 116.00 3.50 -2.93% 116.00 742 116.50 525 29.15
2012-09-26 2354 14142662 7483 1594147806 115.00 115.00 111.50 112.00 4.00 -3.45% 112.00 50 112.50 776 28.14
2012-09-27 2354 7170870 4063 805407810 111.00 113.50 111.00 112.00 0.00 0% 112.00 117 112.50 644 28.14
2012-09-28 2354 6036845 2979 683945830 113.00 114.00 112.00 114.00 2.00 1.79% 113.50 32 114.00 518 28.64
2012-10-01 2354 3654639 1921 412087020 114.00 114.00 112.00 113.00 1.00 -0.88% 112.50 864 113.00 25 28.39
2012-10-02 2354 5484844 3004 627212560 113.00 115.00 113.00 115.00 2.00 1.77% 114.50 93 115.00 457 28.89
2012-10-03 2354 3038502 1806 347043228 115.00 115.50 113.00 113.50 1.50 -1.3% 113.50 576 114.00 109 28.52
2012-10-04 2354 4421906 2372 499561823 113.50 114.00 112.50 112.50 1.00 -0.88% 112.50 11 113.00 263 28.27
2012-10-05 2354 6316729 3606 719663647 112.50 115.00 112.50 114.00 1.50 1.33% 114.00 22 114.50 680 28.79
2012-10-08 2354 10996188 5812 1225656700 114.50 114.50 110.50 110.50 3.50 -3.07% 110.50 186 111.00 27 27.90
2012-10-09 2354 13302529 6403 1489806277 110.50 114.00 110.50 114.00 3.50 3.17% 113.50 195 114.00 592 28.79
2012-10-11 2354 10345627 5195 1157855724 112.00 113.00 110.50 112.00 2.00 -1.75% 111.50 442 112.00 37 28.28
2012-10-12 2354 8250844 4037 933968872 112.00 114.50 112.00 113.50 1.50 1.34% 113.00 298 113.50 9 28.66
2012-10-15 2354 4144283 2389 470235100 114.00 114.00 112.50 114.00 0.50 0.44% 113.50 174 114.00 674 28.79
2012-10-16 2354 11755783 5015 1323730696 114.50 114.50 111.50 112.00 2.00 -1.75% 112.00 8 112.50 92 28.28
2012-10-17 2354 10002571 4603 1122527881 113.00 113.50 111.00 111.00 1.00 -0.89% 111.00 516 111.50 137 28.03
2012-10-18 2354 21348578 9841 2147483647 112.00 113.00 104.50 105.50 5.50 -4.95% 105.50 169 106.00 65 26.64
2012-10-19 2354 10680836 5484 1129429616 105.00 106.50 105.00 105.50 0.00 0% 105.50 284 106.00 190 26.64
2012-10-22 2354 8435891 4231 874740555 103.00 104.50 103.00 104.00 1.50 -1.42% 104.00 291 104.50 352 26.26
2012-10-23 2354 6840458 3904 712602132 105.00 105.50 103.00 104.00 0.00 0% 104.00 83 104.50 354 26.26
2012-10-24 2354 6725222 3359 698119588 103.00 105.00 102.50 104.00 0.00 0% 104.00 279 104.50 321 26.26
2012-10-25 2354 14400824 7611 1462078600 104.50 105.00 99.50 99.50 4.50 -4.33% 99.50 313 99.70 5 25.13
2012-10-26 2354 14671366 7317 1471001500 100.00 102.00 99.40 100.00 0.50 0.5% 99.90 24 100.00 25 25.25
2012-10-29 2354 14227514 6909 1391122258 101.00 101.00 95.10 97.10 2.90 -2.9% 97.00 172 97.10 15 24.52
2012-10-30 2354 10781424 5475 1079387500 98.50 101.00 98.20 100.00 2.90 2.99% 100.00 92 100.50 402 25.25
2012-10-31 2354 11119616 5516 1123772397 101.50 102.50 99.20 101.50 1.50 1.5% 101.50 15 102.00 518 25.63
2012-11-01 2354 8167727 4829 827575681 101.00 103.50 99.50 103.00 1.50 1.48% 102.50 129 103.00 528 17.82
2012-11-02 2354 7742141 4368 779975700 103.00 103.50 99.30 99.30 3.70 -3.59% 99.30 24 99.40 4 17.18
2012-11-05 2354 5653545 3367 558662700 99.10 100.00 98.00 98.50 0.80 -0.81% 98.50 33 98.60 12 17.04
2012-11-06 2354 4939398 2856 494882598 99.00 101.00 99.00 101.00 2.50 2.54% 100.50 108 101.00 411 17.47
2012-11-07 2354 6261980 3554 637166960 101.00 103.00 100.00 102.00 1.00 0.99% 102.00 180 102.50 48 17.65
2012-11-08 2354 5998755 3312 611562265 100.00 103.00 100.00 103.00 1.00 0.98% 102.50 164 103.00 846 17.82
2012-11-09 2354 16288064 7707 1668256173 101.50 104.50 100.00 104.50 1.50 1.46% 104.00 181 104.50 682 18.08
2012-11-12 2354 21585518 11342 2145918675 100.00 101.00 98.30 98.60 5.90 -5.65% 98.60 138 98.70 1 17.06
2012-11-13 2354 23339310 12188 2147483647 98.60 98.60 94.50 94.80 3.80 -3.85% 94.70 32 94.80 8 16.40
2012-11-14 2354 10517875 6413 1019808013 96.30 97.50 96.20 96.80 2.00 2.11% 96.80 37 96.90 22 16.75
2012-11-15 2354 5308656 3648 518271005 96.90 98.20 96.90 97.50 0.70 0.72% 97.50 74 97.60 4 16.87
2012-11-16 2354 4891788 3191 477705493 98.00 98.90 97.00 97.00 0.50 -0.51% 97.00 223 97.10 2 16.78
2012-11-19 2354 5665641 3228 546313236 97.50 98.00 95.50 96.00 1.00 -1.03% 96.00 180 96.10 8 16.61
2012-11-20 2354 8339806 4598 803467838 98.00 98.00 95.50 95.50 0.50 -0.52% 95.50 4 95.60 188 16.52
2012-11-21 2354 8791690 4998 834565511 95.10 96.00 94.00 94.60 0.90 -0.94% 94.60 35 94.70 7 16.37
2012-11-22 2354 6475324 3976 610941856 95.00 95.60 93.60 93.60 1.00 -1.06% 93.60 24 93.70 1 16.19
2012-11-23 2354 20110554 10757 1942790992 94.50 98.30 94.50 98.10 4.50 4.81% 98.00 11 98.10 68 16.97
2012-11-26 2354 11406761 6791 1130370404 98.50 99.90 98.20 99.50 1.40 1.43% 99.50 106 99.60 111 17.21
2012-11-27 2354 9413356 5412 937035359 99.50 100.50 98.60 98.80 0.70 -0.7% 98.80 80 98.90 2 17.09
2012-11-28 2354 8460886 4838 842020195 98.80 100.50 98.70 99.80 1.00 1.01% 99.80 28 99.90 51 17.27
2012-11-29 2354 12453099 7267 1251768200 100.50 101.50 99.90 100.00 0.20 0.2% 100.00 577 100.50 58 17.30
2012-11-30 2354 11435380 6968 1164550046 100.50 102.50 100.50 101.50 1.50 1.5% 101.00 649 101.50 115 17.56
2012-12-03 2354 7964522 4523 808806944 102.00 103.00 100.50 100.50 1.00 -0.99% 100.50 682 101.00 149 17.39
2012-12-04 2354 10295073 5872 1041234946 100.50 102.00 100.00 102.00 1.50 1.49% 101.50 246 102.00 83 17.65
2012-12-05 2354 6845936 3949 692970536 102.00 102.00 100.50 101.00 1.00 -0.98% 101.00 491 101.50 165 17.47
2012-12-06 2354 12206626 6520 1242404352 101.00 103.00 100.50 102.00 1.00 0.99% 101.50 458 102.00 114 17.65
2012-12-07 2354 10626667 5831 1073780200 102.00 102.50 100.00 100.00 2.00 -1.96% 100.00 1345 100.50 52 17.30
2012-12-10 2354 13361418 7831 1316655964 101.00 101.00 97.50 98.00 2.00 -2% 98.00 407 98.20 1 16.96
2012-12-11 2354 12143523 7380 1168692781 98.00 98.00 95.40 96.10 1.90 -1.94% 96.10 63 96.20 19 16.63
2012-12-12 2354 7530358 4556 731607839 97.50 97.80 96.80 96.90 0.80 0.83% 96.90 21 97.00 128 16.76
2012-12-13 2354 7256626 4327 706339472 97.50 97.80 97.00 97.20 0.30 0.31% 97.20 54 97.30 12 16.82
2012-12-14 2354 23315764 12989 2147483647 95.20 95.60 93.90 94.10 3.10 -3.19% 94.10 92 94.20 27 16.28
2012-12-17 2354 23515765 13192 2133003698 93.00 93.00 89.00 89.70 4.40 -4.68% 89.70 248 89.80 21 15.52
2012-12-18 2354 14857991 8243 1334795868 89.70 90.30 89.10 89.80 0.10 0.11% 89.80 218 89.90 78 15.54
2012-12-19 2354 11771941 6776 1064413831 90.00 91.30 90.00 90.00 0.20 0.22% 90.00 711 90.10 11 15.57
2012-12-20 2354 7803735 4092 702384269 90.00 90.50 89.50 90.00 0.00 0% 90.00 195 90.10 202 15.57
2012-12-21 2354 10626744 5749 943534968 90.10 90.20 88.10 88.90 1.10 -1.22% 88.80 268 88.90 67 15.38
2012-12-22 2354 6413718 3525 576537162 88.90 90.80 88.90 90.80 1.90 2.14% 90.80 80 90.90 103 15.71
2012-12-24 2354 6359087 3051 572972244 90.00 90.70 89.80 89.80 1.00 -1.1% 89.80 87 89.90 18 15.54
2012-12-25 2354 6813570 3402 614855966 89.80 90.80 89.60 90.50 0.70 0.78% 90.40 54 90.50 3 15.66
2012-12-26 2354 5475120 2928 492895000 90.50 90.60 89.60 90.00 0.50 -0.55% 90.00 618 90.10 26 15.57
2012-12-27 2354 11643114 6703 1064593724 90.00 92.30 89.90 91.60 1.60 1.78% 91.60 20 91.70 105 15.85
2012-12-28 2354 8846737 4581 808458967 92.80 92.80 90.60 90.90 0.70 -0.76% 90.90 55 91.00 61 15.73