瑞昱(2379)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　43.25
0
0%		44.10
0.85
1.97%		44.35
0.25
0.57%		46.05
1.7
3.83%		46.10
0.05
0.11%		 　47.85
1.75
3.8%		49.60
1.75
3.66%		50.20
0.6
1.21%		49.70
-0.5
-1%		49.05
-0.65
-1.31%		 　49.00
-0.05
-0.1%		51.50
2.5
5.1%		52.00
0.5
0.97%		 　　　　　　　　　　54.80
2.8
5.38%		54.80
0
0%		49.11
2 月54.90
0.1
0.18%		56.20
1.3
2.37%		55.70
-0.5
-0.89%		55.30
-0.4
-0.72%		 54.70
-0.6
-1.08%		58.50
3.8
6.95%		59.10
0.6
1.03%		59.70
0.6
1.02%		59.60
-0.1
-0.17%		 　58.50
-1.1
-1.85%		60.10
1.6
2.74%		61.60
1.5
2.5%		61.70
0.1
0.16%		62.90
1.2
1.94%		 　63.10
0.2
0.32%		61.80
-1.3
-2.06%		64.00
2.2
3.56%		63.20
-0.8
-1.25%		63.30
0.1
0.16%		 　　　62.40
-0.9
-1.42%		 60.04
3 月63.00
0.6
0.96%		63.20
0.2
0.32%		61.00
-2.2
-3.48%		 57.00
-4
-6.56%		57.90
0.9
1.58%		57.40
-0.5
-0.86%		57.70
0.3
0.52%		57.80
0.1
0.17%		 　56.60
-1.2
-2.08%		57.20
0.6
1.06%		57.80
0.6
1.05%		59.00
1.2
2.08%		57.80
-1.2
-2.03%		 　58.00
0.2
0.35%		57.10
-0.9
-1.55%		57.70
0.6
1.05%		58.20
0.5
0.87%		58.30
0.1
0.17%		 　57.30
-1
-1.72%		56.90
-0.4
-0.7%		56.70
-0.2
-0.35%		53.30
-3.4
-6%		53.90
0.6
1.13%		 57.59
4 月　52.70
-1.2
-2.23%		53.00
0.3
0.57%		 55.00
2
3.77%		55.10
0.1
0.18%		 　55.50
0.4
0.73%		56.00
0.5
0.9%		56.60
0.6
1.07%		57.00
0.4
0.71%		57.00
0
0%		 　56.50
-0.5
-0.88%		56.40
-0.1
-0.18%		57.30
0.9
1.6%		58.20
0.9
1.57%		54.80
-3.4
-5.84%		 　55.70
0.9
1.64%		56.40
0.7
1.26%		58.20
1.8
3.19%		61.00
2.8
4.81%		61.50
0.5
0.82%		 　63.40
1.9
3.09%		 57.29
5 月　66.10
2.7
4.26%		66.10
0
0%		64.60
-1.5
-2.27%		 　64.40
-0.2
-0.31%		64.40
0
0%		62.80
-1.6
-2.48%		63.50
0.7
1.11%		63.60
0.1
0.16%		 　61.50
-2.1
-3.3%		63.70
2.2
3.58%		61.80
-1.9
-2.98%		60.50
-1.3
-2.1%		58.40
-2.1
-3.47%		 　56.70
-1.7
-2.91%		57.20
0.5
0.88%		56.10
-1.1
-1.92%		54.30
-1.8
-3.21%		53.50
-0.8
-1.47%		 　54.80
1.3
2.43%		58.40
3.6
6.57%		56.60
-1.8
-3.08%		59.40
2.8
4.95%		60.22
6 月56.20
-3.2
-5.39%		 　52.30
-3.9
-6.94%		52.90
0.6
1.15%		53.80
0.9
1.7%		52.50
-1.3
-2.42%		52.10
-0.4
-0.76%		 　53.70
1.6
3.07%		53.50
-0.2
-0.37%		53.30
-0.2
-0.37%		53.50
0.2
0.38%		54.40
0.9
1.68%		 　56.30
1.9
3.49%		54.10
-2.2
-3.91%		55.30
1.2
2.22%		54.30
-1
-1.81%		54.20
-0.1
-0.18%		 　53.40
-0.8
-1.48%		52.80
-0.6
-1.12%		53.00
0.2
0.38%		52.80
-0.2
-0.38%		54.10
1.3
2.46%		 53.81
7 月　54.40
0.3
0.55%		55.70
1.3
2.39%		57.20
1.5
2.69%		56.30
-0.9
-1.57%		56.00
-0.3
-0.53%		 　55.90
-0.1
-0.18%		55.40
-0.5
-0.89%		59.10
3.7
6.68%		57.50
-1.6
-2.71%		55.20
-2.3
-4%		 　54.50
-0.7
-1.27%		54.00
-0.5
-0.92%		52.80
-1.2
-2.22%		53.50
0.7
1.33%		53.50
0
0%		 　52.60
-0.9
-1.68%		50.40
-2.2
-4.18%		50.80
0.4
0.79%		50.80
0
0%		51.90
1.1
2.17%		 　52.00
0.1
0.19%		52.10
0.1
0.19%		54.1
8 月53.00
0.9
1.73%		 52.40
-0.6
-1.13%		 　52.80
0.4
0.76%		53.00
0.2
0.38%		54.40
1.4
2.64%		56.20
1.8
3.31%		56.70
0.5
0.89%		 　57.00
0.3
0.53%		56.00
-1
-1.75%		56.00
0
0%		57.30
1.3
2.32%		57.20
-0.1
-0.17%		 　56.80
-0.4
-0.7%		58.30
1.5
2.64%		56.30
-2
-3.43%		56.60
0.3
0.53%		56.80
0.2
0.35%		 　57.60
0.8
1.41%		57.00
-0.6
-1.04%		57.30
0.3
0.53%		55.30
-2
-3.49%		56.40
1.1
1.99%		55.81
9 月 　59.00
2.6
4.61%		58.60
-0.4
-0.68%		58.60
0
0%		57.10
-1.5
-2.56%		59.00
1.9
3.33%		 　58.60
-0.4
-0.68%		59.40
0.8
1.37%		59.60
0.2
0.34%		59.30
-0.3
-0.5%		59.00
-0.3
-0.51%		 　58.50
-0.5
-0.85%		58.50
0
0%		59.10
0.6
1.03%		58.50
-0.6
-1.02%		59.60
1.1
1.88%		 　59.80
0.2
0.34%		58.50
-1.3
-2.17%		57.10
-1.4
-2.39%		57.50
0.4
0.7%		58.10
0.6
1.04%		 58.63
10 月57.90
-0.2
-0.34%		57.90
0
0%		58.30
0.4
0.69%		57.50
-0.8
-1.37%		58.50
1
1.74%		 　58.50
0
0%		57.60
-0.9
-1.54%		 56.60
-1
-1.74%		55.90
-0.7
-1.24%		 　55.90
0
0%		56.00
0.1
0.18%		56.20
0.2
0.36%		55.80
-0.4
-0.71%		55.40
-0.4
-0.72%		 　55.00
-0.4
-0.72%		54.70
-0.3
-0.55%		56.10
1.4
2.56%		54.90
-1.2
-2.14%		52.70
-2.2
-4.01%		 　52.90
0.2
0.38%		54.20
1.3
2.46%		55.00
0.8
1.48%		56.01
11 月56.10
1.1
2%		58.40
2.3
4.1%		 　58.00
-0.4
-0.68%		57.60
-0.4
-0.69%		58.00
0.4
0.69%		56.90
-1.1
-1.9%		57.50
0.6
1.05%		 　57.20
-0.3
-0.52%		56.00
-1.2
-2.1%		55.20
-0.8
-1.43%		55.80
0.6
1.09%		54.90
-0.9
-1.61%		 　54.90
0
0%		54.70
-0.2
-0.36%		54.50
-0.2
-0.37%		56.50
2
3.67%		57.10
0.6
1.06%		 　57.50
0.4
0.7%		57.30
-0.2
-0.35%		58.00
0.7
1.22%		58.00
0
0%		58.60
0.6
1.03%		 56.86
12 月　　58.80
0.2
0.34%		59.70
0.9
1.53%		59.40
-0.3
-0.5%		59.30
-0.1
-0.17%		58.80
-0.5
-0.84%		 　59.00
0.2
0.34%		59.90
0.9
1.53%		62.50
2.6
4.34%		62.20
-0.3
-0.48%		63.50
1.3
2.09%		 　63.00
-0.5
-0.79%		63.40
0.4
0.63%		63.70
0.3
0.47%		62.70
-1
-1.57%		60.80
-1.9
-3.03%		60.90
0.1
0.16%		 60.30
-0.6
-0.99%		61.10
0.8
1.33%		61.20
0.1
0.16%		61.50
0.3
0.49%		61.30
-0.2
-0.33%		　　　61.05

說明:最高漲幅:6.95%最低跌幅:-6.94% 最高價:66.10最低價:43.25平均價:56.88,灰色底表示週末,漲155天(146.2)元,跌136天(-129.95)元,平盤18天
7%=3,5%=7,4%=13,3%=15,2%=27,1%=55,0%=53,-0%=1,-1%=2,-2%=4,-3%=4,-4%=14,-5%=24,-6%=32,-7%=55,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2012-01-02 2379 1385683 840 60761890 44.45 44.60 43.25 43.25 1.10 0% 43.25 26 43.30 16 16.14
2012-01-03 2379 1707290 1129 75544010 43.65 44.55 43.65 44.10 0.85 1.97% 44.10 49 44.20 20 16.46
2012-01-04 2379 1703006 1054 76158353 44.50 45.10 44.20 44.35 0.25 0.57% 44.35 96 44.50 1 16.55
2012-01-05 2379 6266945 3116 288993794 45.60 46.50 45.60 46.05 1.70 3.83% 46.00 17 46.05 33 17.18
2012-01-06 2379 2853049 1579 131639050 46.05 46.50 45.80 46.10 0.05 0.11% 46.10 15 46.15 8 17.20
2012-01-09 2379 4359573 2418 204958984 46.00 48.25 45.60 47.85 1.75 3.8% 47.80 14 47.85 15 17.85
2012-01-10 2379 14284347 4849 718602288 50.00 51.10 49.50 49.60 1.75 3.66% 49.60 2 49.70 2 18.51
2012-01-11 2379 6204991 3009 308709531 49.70 50.50 48.80 50.20 0.60 1.21% 50.20 15 50.30 36 18.73
2012-01-12 2379 4739899 2336 236998460 50.50 50.60 49.10 49.70 0.50 -1% 49.70 45 49.80 2 18.54
2012-01-13 2379 3937303 2113 195614990 50.00 50.20 49.05 49.05 0.65 -1.31% 49.05 11 49.10 7 18.30
2012-01-16 2379 2247367 1219 110030233 48.80 49.40 48.50 49.00 0.05 -0.1% 48.95 5 49.00 66 18.28
2012-01-17 2379 7682688 3555 391666319 49.50 51.70 49.35 51.50 2.50 5.1% 51.40 15 51.50 16 19.22
2012-01-18 2379 7325378 3272 381440991 51.50 52.80 51.10 52.00 0.50 0.97% 51.90 57 52.00 182 19.40
2012-01-30 2379 7736265 3536 422432343 53.80 55.40 53.50 54.80 2.80 5.38% 54.80 15 54.90 38 20.45
2012-01-31 2379 5349002 3031 292531189 55.00 55.70 53.90 54.80 0.00 0% 54.60 2 54.80 149 20.45
2012-02-01 2379 4146618 2341 227243348 54.00 55.40 53.90 54.90 0.10 0.18% 54.80 77 54.90 15 20.49
2012-02-02 2379 7766078 3909 436426039 55.50 57.30 55.20 56.20 1.30 2.37% 56.10 1 56.20 34 20.97
2012-02-03 2379 4292919 2444 240606166 56.20 57.00 55.40 55.70 0.50 -0.89% 55.70 22 55.80 36 20.78
2012-02-04 2379 5188557 2311 287963831 56.50 56.50 54.70 55.30 0.40 -0.72% 55.20 14 55.30 100 20.63
2012-02-06 2379 3378013 1866 186103086 55.10 55.70 54.60 54.70 0.60 -1.08% 54.70 22 54.80 46 20.41
2012-02-07 2379 12073437 5788 696808343 55.80 58.50 55.60 58.50 3.80 6.95% 58.50 8342 0.00 0 21.83
2012-02-08 2379 14991370 6568 887460537 58.90 60.30 58.40 59.10 0.60 1.03% 59.10 30 59.20 200 22.05
2012-02-09 2379 6517995 3743 387695377 59.20 60.00 58.40 59.70 0.60 1.02% 59.60 2 59.70 25 22.28
2012-02-10 2379 5953199 3363 356689232 60.10 61.00 59.30 59.60 0.10 -0.17% 59.50 30 59.60 176 22.24
2012-02-13 2379 7972356 3291 473066108 60.00 60.70 58.50 58.50 1.10 -1.85% 58.50 44 58.80 71 21.83
2012-02-14 2379 9463424 4540 567337640 59.40 60.40 59.10 60.10 1.60 2.74% 60.00 48 60.10 15 22.43
2012-02-15 2379 6887744 3545 422154948 61.00 61.80 60.60 61.60 1.50 2.5% 61.50 11 61.60 10 22.99
2012-02-16 2379 13324793 6054 838487866 61.60 64.70 61.30 61.70 0.10 0.16% 61.60 287 61.70 48 23.02
2012-02-17 2379 8841297 4651 555988592 64.50 64.60 61.50 62.90 1.20 1.94% 62.70 203 62.90 14 23.47
2012-02-20 2379 3883881 2116 243837403 63.50 63.70 62.20 63.10 0.20 0.32% 63.00 61 63.10 5 23.54
2012-02-21 2379 5581127 2471 345002727 63.10 63.10 61.20 61.80 1.30 -2.06% 61.70 202 61.80 18 23.06
2012-02-22 2379 7944207 4243 506572380 62.30 65.00 62.00 64.00 2.20 3.56% 63.90 2 64.00 2 23.88
2012-02-23 2379 3090654 1933 196402925 64.00 64.10 63.10 63.20 0.80 -1.25% 63.20 74 63.30 10 23.58
2012-02-24 2379 2658264 1660 168341793 64.00 64.10 62.90 63.30 0.10 0.16% 63.20 1 63.30 9 23.62
2012-02-29 2379 3277804 2040 206255692 64.20 64.30 61.70 62.40 0.90 -1.42% 62.30 4 62.40 9 23.28
2012-03-01 2379 2481940 1757 155031106 62.40 63.00 61.80 63.00 0.60 0.96% 62.80 15 63.00 96 23.51
2012-03-02 2379 2585921 1601 164438823 63.50 64.10 63.20 63.20 0.20 0.32% 63.20 45 63.40 2 23.58
2012-03-03 2379 3622561 1972 222921315 63.00 63.00 60.80 61.00 2.20 -3.48% 61.00 142 61.10 3 22.76
2012-03-05 2379 12651854 5796 732692102 61.00 61.60 56.80 57.00 4.00 -6.56% 56.90 34 57.00 33 21.27
2012-03-06 2379 5888824 3373 337092684 57.00 57.90 56.50 57.90 0.90 1.58% 57.90 19 58.00 154 21.60
2012-03-07 2379 2841115 1746 163394646 56.60 58.00 56.60 57.40 0.50 -0.86% 57.30 103 57.40 63 21.42
2012-03-08 2379 1904746 1171 109725124 58.00 58.00 57.20 57.70 0.30 0.52% 57.60 273 57.70 45 21.53
2012-03-09 2379 2780438 1640 160915206 57.80 58.50 57.10 57.80 0.10 0.17% 57.80 67 57.90 14 21.57
2012-03-12 2379 2356761 1451 134357158 57.50 57.90 56.50 56.60 1.20 -2.08% 56.60 113 56.70 2 21.12
2012-03-13 2379 3501060 1788 199674321 57.20 57.60 56.50 57.20 0.60 1.06% 57.00 7 57.20 71 21.34
2012-03-14 2379 2854038 1624 165208672 58.50 58.50 57.40 57.80 0.60 1.05% 57.70 5 57.80 2 21.57
2012-03-15 2379 6593701 3085 386737759 57.80 59.40 57.40 59.00 1.20 2.08% 58.90 69 59.00 10 22.01
2012-03-16 2379 2411968 1429 140716344 59.20 59.20 57.80 57.80 1.20 -2.03% 57.80 32 57.90 18 21.57
2012-03-19 2379 1560764 1050 90056412 58.10 58.30 57.10 58.00 0.20 0.35% 57.90 2 58.00 29 21.64
2012-03-20 2379 1128276 826 64915054 58.20 58.30 57.10 57.10 0.90 -1.55% 57.10 9 57.20 10 21.31
2012-03-21 2379 2256871 1246 129212449 57.60 57.90 56.60 57.70 0.60 1.05% 57.70 64 57.80 22 21.53
2012-03-22 2379 2333081 1391 135596902 58.20 58.70 57.30 58.20 0.50 0.87% 58.10 4 58.20 13 21.72
2012-03-23 2379 1242435 809 72246749 58.30 58.50 57.80 58.30 0.10 0.17% 58.20 7 58.30 49 21.75
2012-03-26 2379 1524326 1020 87653972 58.10 58.20 57.20 57.30 1.00 -1.72% 57.30 20 57.40 27 21.38
2012-03-27 2379 2294185 1307 130079512 57.80 57.80 56.20 56.90 0.40 -0.7% 56.70 3 56.90 108 21.23
2012-03-28 2379 1184460 738 67070675 57.20 57.20 56.30 56.70 0.20 -0.35% 56.70 11 56.80 9 21.16
2012-03-29 2379 4928311 2463 265957468 56.20 56.20 52.90 53.30 3.40 -6% 53.30 3 53.40 3 19.89
2012-03-30 2379 2860757 1563 153804478 53.50 54.20 53.00 53.90 0.60 1.13% 53.80 15 53.90 2 20.11
2012-04-02 2379 2352494 1327 124254682 53.60 53.70 52.30 52.70 1.20 -2.23% 52.60 8 52.70 14 16.27
2012-04-03 2379 3402885 1684 179406505 54.00 54.00 51.80 53.00 0.30 0.57% 52.80 1 53.00 253 16.36
2012-04-05 2379 3933237 2005 210399935 52.40 55.00 52.10 55.00 2.00 3.77% 54.90 74 55.00 34 16.98
2012-04-06 2379 3950117 1921 218038338 55.00 56.10 54.20 55.10 0.10 0.18% 55.10 52 55.20 1 17.01
2012-04-09 2379 2332644 1351 128478131 54.40 55.70 54.00 55.50 0.40 0.73% 55.50 108 55.60 22 17.13
2012-04-10 2379 3080491 1505 172961135 55.60 56.80 55.40 56.00 0.50 0.9% 56.00 986 56.10 20 17.28
2012-04-11 2379 2567839 1425 145221369 55.70 57.20 55.00 56.60 0.60 1.07% 56.60 10 56.70 2 17.47
2012-04-12 2379 4096218 1785 233708426 56.60 57.60 56.00 57.00 0.40 0.71% 57.00 242 57.10 2 17.59
2012-04-13 2379 4185902 1633 239317714 57.80 57.80 56.60 57.00 0.00 0% 56.90 81 57.00 14 17.59
2012-04-16 2379 2280662 981 128661396 56.50 56.70 56.10 56.50 0.50 -0.88% 56.50 203 56.60 53 17.44
2012-04-17 2379 4404232 2053 248928176 56.80 57.00 56.00 56.40 0.10 -0.18% 56.20 25 56.40 8 17.41
2012-04-18 2379 4081610 2155 232148521 56.90 57.50 56.20 57.30 0.90 1.6% 57.30 96 57.40 41 17.69
2012-04-19 2379 3332734 1719 192477311 57.50 58.20 56.90 58.20 0.90 1.57% 58.10 22 58.20 1 17.96
2012-04-20 2379 6862935 3413 387453726 58.00 58.60 54.40 54.80 3.40 -5.84% 54.70 102 54.80 8 16.91
2012-04-23 2379 5058981 2541 277985134 54.30 55.80 53.80 55.70 0.90 1.64% 55.50 9 55.70 16 17.19
2012-04-24 2379 3312011 1764 184792116 55.70 56.40 55.00 56.40 0.70 1.26% 56.10 5 56.40 31 17.41
2012-04-25 2379 6334499 3141 366266127 57.50 58.20 57.00 58.20 1.80 3.19% 58.20 99 58.30 64 17.96
2012-04-26 2379 20425953 7193 1265928133 62.00 62.20 60.80 61.00 2.80 4.81% 61.00 2 61.10 8 18.83
2012-04-27 2379 6423154 3832 393628014 61.30 62.00 60.40 61.50 0.50 0.82% 61.40 7 61.50 4 18.98
2012-04-30 2379 6801648 3895 424746105 61.50 63.50 60.80 63.40 1.90 3.09% 63.20 29 63.40 115 19.57
2012-05-02 2379 13046871 5995 858983191 64.00 67.00 63.60 66.10 2.70 4.26% 66.00 22 66.10 42 17.35
2012-05-03 2379 5927866 3025 389092756 66.10 66.30 64.90 66.10 0.00 0% 66.00 1 66.10 5 17.35
2012-05-04 2379 6904628 3971 451406052 66.00 67.00 64.50 64.60 1.50 -2.27% 64.50 169 64.60 9 16.96
2012-05-07 2379 7406421 3733 469583708 64.00 64.40 62.00 64.40 0.20 -0.31% 64.30 13 64.40 92 16.90
2012-05-08 2379 4666467 2785 301039867 64.90 65.80 63.80 64.40 0.00 0% 64.30 9 64.40 32 16.90
2012-05-09 2379 5716319 3385 360970459 64.20 64.20 62.50 62.80 1.60 -2.48% 62.80 29 62.90 2 16.48
2012-05-10 2379 4015070 2362 253522540 63.20 63.50 62.50 63.50 0.70 1.11% 63.40 51 63.50 39 16.67
2012-05-11 2379 2435678 1692 153676512 63.60 63.70 62.50 63.60 0.10 0.16% 63.50 1 63.60 60 16.69
2012-05-14 2379 3574548 2225 222516049 63.90 64.20 61.40 61.50 2.10 -3.3% 61.50 11 61.60 30 16.14
2012-05-15 2379 5462649 2910 339831332 61.00 63.70 60.70 63.70 2.20 3.58% 63.60 32 63.70 25 16.72
2012-05-16 2379 5310863 3072 330518579 63.70 64.10 60.70 61.80 1.90 -2.98% 61.60 11 61.80 47 16.22
2012-05-17 2379 8957626 5088 539117666 62.30 62.60 58.50 60.50 1.30 -2.1% 60.40 21 60.50 2 15.88
2012-05-18 2379 5161911 3172 304984996 59.00 60.30 58.20 58.40 2.10 -3.47% 58.40 32 58.50 22 15.33
2012-05-21 2379 7657310 3945 436443997 59.20 59.20 55.20 56.70 1.70 -2.91% 56.50 1 56.70 69 14.88
2012-05-22 2379 5820054 3145 330468883 57.20 57.50 55.80 57.20 0.50 0.88% 57.10 10 57.20 26 15.01
2012-05-23 2379 5591584 2731 318707724 56.70 57.90 56.10 56.10 1.10 -1.92% 56.10 140 56.20 14 14.72
2012-05-24 2379 4970184 2686 273831343 56.50 56.90 54.10 54.30 1.80 -3.21% 54.30 99 54.50 54 14.25
2012-05-25 2379 4345851 2490 236228175 54.50 55.20 53.50 53.50 0.80 -1.47% 53.50 49 53.60 19 14.04
2012-05-28 2379 2175798 1429 118713322 54.50 55.00 54.00 54.80 1.30 2.43% 54.70 21 54.80 104 14.38
2012-05-29 2379 7672216 3363 442230708 56.80 58.60 56.00 58.40 3.60 6.57% 58.30 19 58.40 77 15.33
2012-05-30 2379 5000187 2715 285909946 57.90 58.00 56.50 56.60 1.80 -3.08% 56.60 26 56.80 3 14.86
2012-05-31 2379 5955929 2969 341118740 55.90 59.40 55.50 59.40 2.80 4.95% 59.40 74 59.50 151 15.59
2012-06-01 2379 5735686 3113 328820654 58.30 58.30 56.20 56.20 3.20 -5.39% 56.20 144 56.30 2 14.75
2012-06-04 2379 3302398 1355 173739106 54.00 54.00 52.30 52.30 3.90 -6.94% 0.00 0 52.30 1454 13.73
2012-06-05 2379 4856791 2758 258662316 52.60 54.10 52.60 52.90 0.60 1.15% 52.90 110 53.00 40 13.88
2012-06-06 2379 5079507 2591 272504119 53.90 54.40 52.60 53.80 0.90 1.7% 53.80 2 53.90 16 14.12
2012-06-07 2379 4894454 2677 261855066 55.00 55.00 52.00 52.50 1.30 -2.42% 52.50 27 52.60 8 13.78
2012-06-08 2379 5979531 2894 310914673 52.50 52.50 51.50 52.10 0.40 -0.76% 52.10 4 52.20 11 13.67
2012-06-11 2379 3969286 2382 212574044 53.50 54.10 52.80 53.70 1.60 3.07% 53.70 17 53.80 41 14.09
2012-06-12 2379 2336000 1527 124083000 53.00 53.60 52.30 53.50 0.20 -0.37% 53.30 3 53.50 12 14.04
2012-06-13 2379 1858690 1263 99022540 54.00 54.00 52.70 53.30 0.20 -0.37% 53.30 108 53.40 11 13.99
2012-06-14 2379 2486204 1339 133394709 53.00 54.10 52.80 53.50 0.20 0.38% 53.50 131 53.70 5 14.04
2012-06-15 2379 4309415 2034 235051010 54.00 55.20 53.60 54.40 0.90 1.68% 54.40 95 54.50 1 14.28
2012-06-18 2379 6002255 2987 339736202 55.50 57.50 55.20 56.30 1.90 3.49% 56.20 10 56.30 12 14.78
2012-06-19 2379 5472280 3205 299089850 56.40 56.40 54.00 54.10 2.20 -3.91% 54.10 52 54.20 3 14.20
2012-06-20 2379 3641591 1871 198426772 54.20 55.30 54.00 55.30 1.20 2.22% 55.20 5 55.30 110 14.51
2012-06-21 2379 3531433 1831 192724039 55.30 55.30 54.10 54.30 1.00 -1.81% 54.20 183 54.30 30 14.25
2012-06-22 2379 3022098 1631 161833337 53.50 54.20 53.10 54.20 0.10 -0.18% 54.10 2 54.20 30 14.23
2012-06-25 2379 6202348 3598 338618240 54.60 55.80 53.30 53.40 0.80 -1.48% 53.40 8 53.50 2 14.02
2012-06-26 2379 2701815 1681 143552595 53.10 53.70 52.80 52.80 0.60 -1.12% 52.80 16 52.90 12 13.86
2012-06-27 2379 2062783 1245 109397499 52.80 53.40 52.60 53.00 0.20 0.38% 53.00 41 53.10 5 13.91
2012-06-28 2379 2213866 1167 117623388 53.80 53.80 52.70 52.80 0.20 -0.38% 52.80 168 52.90 15 13.86
2012-06-29 2379 2271543 1419 121832772 53.00 54.20 52.70 54.10 1.30 2.46% 54.00 5 54.10 33 14.20
2012-07-02 2379 2204864 1326 120360397 54.50 54.90 54.30 54.40 0.30 0.55% 54.30 62 54.40 2 14.28
2012-07-03 2379 2761523 1584 152762123 55.00 55.70 54.60 55.70 1.30 2.39% 55.60 256 55.70 80 14.62
2012-07-04 2379 5380456 2883 305218376 56.20 57.50 55.80 57.20 1.50 2.69% 57.10 64 57.20 15 15.01
2012-07-05 2379 3395099 2075 193143404 57.00 58.00 56.10 56.30 0.90 -1.57% 56.30 54 56.40 9 14.78
2012-07-06 2379 2248274 1172 125910344 56.80 56.80 55.60 56.00 0.30 -0.53% 55.90 18 56.00 70 14.70
2012-07-09 2379 2017185 1363 112815881 56.00 56.50 55.60 55.90 0.10 -0.18% 55.80 6 55.90 36 14.67
2012-07-10 2379 2325021 1556 128898559 56.10 56.20 54.80 55.40 0.50 -0.89% 55.40 9 55.50 11 14.54
2012-07-11 2379 10543032 5879 612597578 56.00 59.20 55.60 59.10 3.70 6.68% 59.00 28 59.10 9 15.51
2012-07-12 2379 8786128 4083 512184355 59.20 59.40 57.50 57.50 1.60 -2.71% 57.50 245 57.80 2 15.09
2012-07-13 2379 8456291 4670 479937847 58.00 58.90 54.80 55.20 2.30 -4% 55.20 95 55.30 14 14.49
2012-07-16 2379 2917459 1931 159794111 55.80 55.80 54.10 54.50 0.70 -1.27% 54.50 24 54.60 4 14.30
2012-07-17 2379 4797332 2634 258173725 54.30 55.10 52.90 54.00 0.50 -0.92% 53.90 20 54.00 17 14.17
2012-07-18 2379 3917799 2096 209245847 54.00 54.40 52.80 52.80 1.20 -2.22% 52.80 15 53.00 12 13.86
2012-07-19 2379 3722590 2075 199559478 53.50 53.90 53.20 53.50 0.70 1.33% 53.50 12 53.60 24 14.04
2012-07-20 2379 2755801 1680 147517249 53.50 54.10 53.00 53.50 0.00 0% 53.40 1 53.50 29 14.04
2012-07-23 2379 3509741 1940 184970673 53.30 53.40 52.10 52.60 0.90 -1.68% 52.60 19 52.70 83 13.81
2012-07-24 2379 8170033 3941 414758033 52.30 52.60 49.80 50.40 2.20 -4.18% 50.40 75 50.50 7 13.23
2012-07-25 2379 6120124 2909 307280511 49.95 50.80 49.35 50.80 0.40 0.79% 50.50 1 50.80 16 13.33
2012-07-26 2379 2788931 1458 142210185 51.40 51.50 50.70 50.80 0.00 0% 50.80 74 50.90 3 13.33
2012-07-27 2379 4676404 2183 242602759 51.40 52.40 51.40 51.90 1.10 2.17% 51.90 9 52.00 242 13.62
2012-07-30 2379 2716899 1517 142306624 52.90 52.90 52.00 52.00 0.10 0.19% 52.00 229 52.10 1 13.65
2012-07-31 2379 4325139 2125 224455493 52.00 52.40 51.40 52.10 0.10 0.19% 52.00 2 52.10 39 13.67
2012-08-01 2379 6487029 3160 343703237 52.20 53.40 52.10 53.00 0.90 1.73% 52.90 70 53.00 75 13.91
2012-08-03 2379 5005547 2836 261939471 52.30 52.90 51.80 52.40 0.60 -1.13% 52.30 109 52.40 16 13.75
2012-08-06 2379 3135642 1817 166319189 53.50 53.70 52.70 52.80 0.40 0.76% 52.80 33 52.90 19 13.86
2012-08-07 2379 3678253 2014 194165179 53.50 53.50 52.20 53.00 0.20 0.38% 53.00 20 53.10 17 13.91
2012-08-08 2379 4667200 2680 251935871 53.50 54.40 53.30 54.40 1.40 2.64% 54.30 3 54.40 39 14.28
2012-08-09 2379 8018598 4619 450294996 55.00 57.20 54.60 56.20 1.80 3.31% 56.10 97 56.20 7 14.75
2012-08-10 2379 5990281 2374 340721921 56.50 57.50 56.50 56.70 0.50 0.89% 56.70 18 56.80 88 14.88
2012-08-13 2379 3181419 1902 181546483 57.30 57.70 56.40 57.00 0.30 0.53% 57.00 25 57.10 23 14.96
2012-08-14 2379 4425222 2340 249564832 57.20 57.50 55.90 56.00 1.00 -1.75% 56.00 131 56.10 1 14.70
2012-08-15 2379 1574824 1048 88346044 56.00 56.60 55.60 56.00 0.00 0% 56.00 67 56.10 1 14.70
2012-08-16 2379 2807741 1494 159591477 56.00 57.30 56.00 57.30 1.30 2.32% 57.30 4 57.40 102 15.04
2012-08-17 2379 3355363 1472 192085321 57.50 57.60 57.00 57.20 0.10 -0.17% 57.10 6 57.20 75 15.01
2012-08-20 2379 2223853 1389 125745290 57.20 57.20 56.20 56.80 0.40 -0.7% 56.70 60 56.80 31 14.91
2012-08-21 2379 7883360 3920 456817883 56.50 58.30 56.50 58.30 1.50 2.64% 58.30 21 58.40 159 15.30
2012-08-22 2379 7002925 3037 391818057 55.90 56.50 55.50 56.30 0.00 -3.43% 56.30 58 56.40 41 14.93
2012-08-23 2379 4262307 2631 244386100 58.00 58.00 56.60 56.60 0.30 0.53% 56.60 28 56.90 1 15.01
2012-08-24 2379 2525880 1353 143571290 56.20 57.40 56.10 56.80 0.20 0.35% 56.70 19 56.80 58 15.07
2012-08-27 2379 2031223 1263 116100141 57.40 57.80 56.50 57.60 0.80 1.41% 57.60 156 57.70 36 15.28
2012-08-28 2379 9525162 5234 557677534 57.80 59.60 57.00 57.00 0.60 -1.04% 57.00 354 57.30 9 15.12
2012-08-29 2379 3050343 1817 173866245 57.30 57.60 56.30 57.30 0.30 0.53% 57.20 19 57.30 18 15.20
2012-08-30 2379 7480632 3791 418095559 57.30 57.30 55.00 55.30 2.00 -3.49% 55.30 40 55.40 25 14.67
2012-08-31 2379 3325219 2122 186401143 55.00 56.60 55.00 56.40 1.10 1.99% 56.30 9 56.40 94 14.96
2012-09-03 2379 5425259 3113 314974381 56.80 59.20 56.70 59.00 2.60 4.61% 58.90 11 59.00 124 15.99
2012-09-04 2379 3385354 1912 198782139 59.50 59.50 58.30 58.60 0.40 -0.68% 58.50 22 58.60 6 15.88
2012-09-05 2379 6173016 3512 364993825 59.10 59.70 58.50 58.60 0.00 0% 58.60 72 58.80 2 15.88
2012-09-06 2379 3172738 2065 183517084 58.80 58.80 57.10 57.10 1.50 -2.56% 57.10 102 57.20 4 15.47
2012-09-07 2379 4315803 2412 252948177 58.40 59.40 57.90 59.00 1.90 3.33% 59.00 13 59.10 15 15.99
2012-09-10 2379 2514812 1431 147689369 59.40 59.50 58.30 58.60 0.40 -0.68% 58.60 67 58.70 8 15.88
2012-09-11 2379 5883030 2893 350767474 59.20 60.40 58.80 59.40 0.80 1.37% 59.30 202 59.40 4 16.10
2012-09-12 2379 6534256 3473 390422044 59.70 60.50 59.20 59.60 0.20 0.34% 59.50 154 59.60 224 16.15
2012-09-13 2379 6074397 3450 366388823 60.10 61.30 59.20 59.30 0.30 -0.5% 59.30 98 59.40 11 16.07
2012-09-14 2379 4069391 2360 242243369 60.00 60.20 59.00 59.00 0.30 -0.51% 59.00 135 59.10 9 15.99
2012-09-17 2379 1993876 1217 117005638 59.30 59.50 58.30 58.50 0.50 -0.85% 58.50 36 58.70 16 15.85
2012-09-18 2379 2594791 1594 152547122 58.50 59.40 58.30 58.50 0.00 0% 58.50 5 58.60 3 15.85
2012-09-19 2379 2178031 1309 128052023 59.10 59.10 58.20 59.10 0.60 1.03% 59.00 11 59.10 1 16.02
2012-09-20 2379 2178427 1214 128132704 59.40 59.40 58.50 58.50 0.60 -1.02% 58.50 39 58.70 4 15.85
2012-09-21 2379 2351414 1366 139111928 59.00 59.60 58.60 59.60 1.10 1.88% 59.60 68 59.70 85 16.15
2012-09-24 2379 3500964 2052 210566236 59.60 60.60 59.40 59.80 0.20 0.34% 59.80 19 59.90 2 16.21
2012-09-25 2379 3587585 2259 212640017 60.30 60.50 58.50 58.50 1.30 -2.17% 58.50 63 58.60 7 15.85
2012-09-26 2379 3122961 1807 179600655 58.20 58.40 57.10 57.10 1.40 -2.39% 57.10 87 57.20 4 15.47
2012-09-27 2379 2370017 1417 136417963 57.50 58.00 57.20 57.50 0.40 0.7% 57.50 27 57.60 7 15.58
2012-09-28 2379 1991950 1090 115466389 57.90 58.20 57.50 58.10 0.60 1.04% 58.00 45 58.10 131 15.75
2012-10-01 2379 855550 596 49558929 58.00 58.30 57.60 57.90 0.20 -0.34% 57.90 1 58.00 87 15.69
2012-10-02 2379 953162 695 55429068 58.50 58.50 57.90 57.90 0.00 0% 57.90 31 58.00 59 15.69
2012-10-03 2379 1884235 1132 110432796 58.30 59.00 58.00 58.30 0.40 0.69% 58.30 1 58.40 10 15.80
2012-10-04 2379 2320275 1317 133809107 58.60 58.60 57.30 57.50 0.80 -1.37% 57.40 46 57.50 47 15.58
2012-10-05 2379 3181603 1981 186643950 57.80 59.00 57.80 58.50 1.00 1.74% 58.50 31 58.60 25 15.90
2012-10-08 2379 2531076 1682 148806826 58.70 59.20 58.40 58.50 0.00 0% 58.50 129 58.70 8 15.90
2012-10-09 2379 2661261 1722 154278743 59.00 59.00 57.50 57.60 0.90 -1.54% 57.60 37 57.70 3 15.65
2012-10-11 2379 2317856 1708 131891217 56.50 57.30 56.50 56.60 1.00 -1.74% 56.60 208 56.70 1 15.38
2012-10-12 2379 1988152 1150 111489950 56.70 57.00 55.50 55.90 0.70 -1.24% 55.90 26 56.00 64 15.19
2012-10-15 2379 899481 707 50383476 55.90 56.50 55.80 55.90 0.00 0% 55.90 108 56.00 9 15.19
2012-10-16 2379 872288 611 48920628 56.40 56.40 55.90 56.00 0.10 0.18% 56.00 6 56.10 2 15.22
2012-10-17 2379 1486784 857 84129633 56.80 57.20 56.20 56.20 0.20 0.36% 56.20 20 56.30 33 15.27
2012-10-18 2379 1039222 661 58240832 56.20 56.70 55.80 55.80 0.40 -0.71% 55.80 18 56.00 1 15.16
2012-10-19 2379 1417070 951 78294430 55.80 55.80 54.60 55.40 0.40 -0.72% 55.30 7 55.40 17 15.05
2012-10-22 2379 1516137 1065 82494441 55.00 55.20 53.50 55.00 0.40 -0.72% 55.00 1 55.10 38 14.95
2012-10-23 2379 760289 540 41710158 55.00 55.40 54.50 54.70 0.30 -0.55% 54.60 23 54.70 3 14.86
2012-10-24 2379 1955836 1286 108691741 54.50 56.30 54.30 56.10 1.40 2.56% 56.00 7 56.10 52 15.24
2012-10-25 2379 1191543 835 66084165 56.10 56.20 54.90 54.90 1.20 -2.14% 54.90 49 55.00 4 14.92
2012-10-26 2379 3082472 1834 165458916 55.20 55.40 52.40 52.70 2.20 -4.01% 52.60 30 52.70 18 14.32
2012-10-29 2379 2510223 1393 132827580 52.80 53.30 52.70 52.90 0.20 0.38% 52.90 30 53.00 2 14.38
2012-10-30 2379 1431461 1001 77380479 53.50 54.50 53.40 54.20 1.30 2.46% 54.10 16 54.20 9 14.73
2012-10-31 2379 9960405 4278 568172275 56.50 57.90 55.00 55.00 0.80 1.48% 55.00 330 55.10 1 14.95
2012-11-01 2379 3222671 2212 178776232 55.00 56.50 54.30 56.10 1.10 2% 56.00 15 56.10 69 13.62
2012-11-02 2379 7296418 4118 421338090 56.90 58.50 56.50 58.40 2.30 4.1% 58.30 2 58.40 141 14.17
2012-11-05 2379 3554141 2322 207360778 58.40 59.40 57.40 58.00 0.40 -0.68% 57.90 2 58.00 1 14.08
2012-11-06 2379 2037125 1481 116488792 58.00 58.00 56.40 57.60 0.40 -0.69% 57.60 7 57.70 44 13.98
2012-11-07 2379 1693563 1218 98224954 57.60 58.40 57.50 58.00 0.40 0.69% 58.00 19 58.10 3 14.08
2012-11-08 2379 2186080 1390 124492560 57.20 57.80 56.50 56.90 1.10 -1.9% 56.80 28 56.90 7 13.81
2012-11-09 2379 2349248 1430 134126453 56.50 57.80 56.10 57.50 0.60 1.05% 57.50 11 57.60 8 13.96
2012-11-12 2379 922350 689 52915311 57.90 57.90 57.10 57.20 0.30 -0.52% 57.20 11 57.30 5 13.88
2012-11-13 2379 1706376 1203 96425041 57.50 57.50 56.00 56.00 1.20 -2.1% 56.00 57 56.10 10 13.59
2012-11-14 2379 2169662 1392 120236238 55.50 56.30 55.00 55.20 0.80 -1.43% 55.20 25 55.30 8 13.40
2012-11-15 2379 2299778 1608 126658130 54.80 55.80 53.60 55.80 0.60 1.09% 55.70 2 55.80 5 13.54
2012-11-16 2379 1742094 1150 96091352 55.80 56.20 54.50 54.90 0.90 -1.61% 54.80 9 54.90 5 13.33
2012-11-19 2379 923998 719 50847182 55.50 55.50 54.50 54.90 0.00 0% 54.90 101 55.00 187 13.33
2012-11-20 2379 910347 685 50138975 55.50 55.60 54.60 54.70 0.20 -0.36% 54.70 25 54.80 11 13.28
2012-11-21 2379 1404671 882 76773166 55.00 55.30 54.20 54.50 0.20 -0.37% 54.50 38 54.60 36 13.23
2012-11-22 2379 2596173 1796 145039666 55.10 56.80 54.80 56.50 2.00 3.67% 56.40 24 56.50 7 13.71
2012-11-23 2379 3818970 2370 219584673 57.00 58.20 56.90 57.10 0.60 1.06% 57.10 40 57.20 2 13.86
2012-11-26 2379 1949224 1259 111773874 57.50 57.60 57.10 57.50 0.40 0.7% 57.40 2 57.50 27 13.96
2012-11-27 2379 2398677 1399 138526117 57.90 58.40 57.10 57.30 0.20 -0.35% 57.30 17 57.40 8 13.91
2012-11-28 2379 1971576 1242 113877508 57.80 58.00 57.30 58.00 0.70 1.22% 57.90 2 58.00 41 14.08
2012-11-29 2379 2308885 1434 134328030 58.40 58.60 57.90 58.00 0.00 0% 58.00 16 58.10 5 14.08
2012-11-30 2379 2784942 1607 162742498 58.50 58.60 58.10 58.60 0.60 1.03% 58.50 1 58.60 133 14.22
2012-12-03 2379 2163791 1352 128011893 58.70 59.80 58.60 58.80 0.20 0.34% 58.80 2 58.90 26 14.27
2012-12-04 2379 2262898 1534 133974522 58.80 59.70 58.30 59.70 0.90 1.53% 59.60 16 59.70 80 14.49
2012-12-05 2379 2270207 1470 135204713 59.90 60.00 59.20 59.40 0.30 -0.5% 59.30 59 59.40 23 14.42
2012-12-06 2379 5228980 2838 314514590 59.80 61.00 59.30 59.30 0.10 -0.17% 59.30 15 59.40 31 14.39
2012-12-07 2379 2593751 1480 153509944 59.80 60.00 58.70 58.80 0.50 -0.84% 58.70 136 58.80 1 14.27
2012-12-10 2379 1599127 1020 94103545 59.10 59.50 58.30 59.00 0.20 0.34% 58.90 4 59.00 27 14.32
2012-12-11 2379 4085096 2294 243563305 59.30 60.40 58.90 59.90 0.90 1.53% 59.90 10 60.00 117 14.54
2012-12-12 2379 8493402 4409 523018357 60.80 62.80 60.50 62.50 2.60 4.34% 62.40 59 62.50 1 15.17
2012-12-13 2379 6373402 3487 397816724 62.60 63.20 61.70 62.20 0.30 -0.48% 62.20 39 62.30 2 15.10
2012-12-14 2379 7223614 4559 457971217 62.50 64.20 62.30 63.50 1.30 2.09% 63.50 17 63.60 10 15.41
2012-12-17 2379 4304552 2630 270743476 63.90 63.90 61.90 63.00 0.50 -0.79% 62.80 1 63.00 90 15.29
2012-12-18 2379 1777265 1099 112167738 63.50 63.60 62.70 63.40 0.40 0.63% 63.10 13 63.40 78 15.39
2012-12-19 2379 2412631 1456 152846084 63.80 63.80 62.70 63.70 0.30 0.47% 63.60 1 63.70 66 15.46
2012-12-20 2379 1845642 1022 116495646 63.20 63.70 62.70 62.70 1.00 -1.57% 62.70 31 62.80 2 15.22
2012-12-21 2379 2999545 1840 183851199 62.70 62.70 60.60 60.80 1.90 -3.03% 60.80 38 61.00 7 14.76
2012-12-22 2379 986182 636 60004152 60.80 61.20 60.70 60.90 0.10 0.16% 60.80 48 60.90 17 14.78
2012-12-24 2379 1483448 1000 90407250 61.00 61.50 60.30 60.30 0.60 -0.99% 60.30 16 60.60 48 14.64
2012-12-25 2379 1869543 1254 113780366 61.20 61.20 60.40 61.10 0.80 1.33% 61.00 23 61.10 2 14.83
2012-12-26 2379 828957 623 50799156 61.30 61.70 60.90 61.20 0.10 0.16% 61.20 7 61.40 31 14.85
2012-12-27 2379 926185 692 56718212 61.40 61.70 60.80 61.50 0.30 0.49% 61.40 6 61.50 13 14.93
2012-12-28 2379 1558046 1037 96480507 62.70 62.70 61.30 61.30 0.20 -0.33% 61.30 143 61.40 1 14.88