群光(2385)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　49.20
0
0%		49.75
0.55
1.12%		49.90
0.15
0.3%		50.00
0.1
0.2%		49.65
-0.35
-0.7%		 　49.95
0.3
0.6%		50.50
0.55
1.1%		50.20
-0.3
-0.59%		49.15
-1.05
-2.09%		49.20
0.05
0.1%		 　49.70
0.5
1.02%		50.60
0.9
1.81%		51.20
0.6
1.19%		 　　　　　　　　　　52.10
0.9
1.76%		52.00
-0.1
-0.19%		50.27
2 月55.10
3.1
5.96%		55.60
0.5
0.91%		55.60
0
0%		55.10
-0.5
-0.9%		 54.00
-1.1
-2%		54.80
0.8
1.48%		58.60
3.8
6.93%		59.80
1.2
2.05%		60.50
0.7
1.17%		 　60.50
0
0%		59.00
-1.5
-2.48%		58.70
-0.3
-0.51%		57.80
-0.9
-1.53%		60.00
2.2
3.81%		 　59.60
-0.4
-0.67%		58.60
-1
-1.68%		60.50
1.9
3.24%		59.30
-1.2
-1.98%		59.60
0.3
0.51%		 　　　60.60
1
1.68%		 58.48
3 月61.20
0.6
0.99%		60.80
-0.4
-0.65%		60.00
-0.8
-1.32%		 58.70
-1.3
-2.17%		58.50
-0.2
-0.34%		58.90
0.4
0.68%		59.10
0.2
0.34%		60.20
1.1
1.86%		 　59.20
-1
-1.66%		59.60
0.4
0.68%		60.50
0.9
1.51%		61.00
0.5
0.83%		60.20
-0.8
-1.31%		 　59.50
-0.7
-1.16%		59.20
-0.3
-0.5%		59.30
0.1
0.17%		59.80
0.5
0.84%		59.80
0
0%		 　60.10
0.3
0.5%		59.70
-0.4
-0.67%		59.30
-0.4
-0.67%		57.60
-1.7
-2.87%		58.00
0.4
0.69%		 59.48
4 月　57.80
-0.2
-0.34%		56.30
-1.5
-2.6%		 54.50
-1.8
-3.2%		55.20
0.7
1.28%		 　55.40
0.2
0.36%		55.80
0.4
0.72%		56.90
1.1
1.97%		56.90
0
0%		57.50
0.6
1.05%		 　57.60
0.1
0.17%		56.60
-1
-1.74%		57.20
0.6
1.06%		57.40
0.2
0.35%		56.80
-0.6
-1.05%		 　56.80
0
0%		56.30
-0.5
-0.88%		57.40
1.1
1.95%		57.10
-0.3
-0.52%		56.60
-0.5
-0.88%		 　57.00
0.4
0.71%		 56.62
5 月　57.70
0.7
1.23%		57.40
-0.3
-0.52%		56.90
-0.5
-0.87%		 　57.30
0.4
0.7%		57.20
-0.1
-0.17%		56.70
-0.5
-0.87%		56.70
0
0%		56.30
-0.4
-0.71%		 　55.20
-1.1
-1.95%		56.60
1.4
2.54%		55.70
-0.9
-1.59%		56.10
0.4
0.72%		55.20
-0.9
-1.6%		 　55.70
0.5
0.91%		56.60
0.9
1.62%		56.10
-0.5
-0.88%		55.40
-0.7
-1.25%		55.30
-0.1
-0.18%		 　55.30
0
0%		56.20
0.9
1.63%		55.90
-0.3
-0.53%		56.70
0.8
1.43%		56.22
6 月55.40
-1.3
-2.29%		 　52.80
-2.6
-4.69%		54.50
1.7
3.22%		55.00
0.5
0.92%		54.80
-0.2
-0.36%		54.70
-0.1
-0.18%		 　54.70
0
0%		55.00
0.3
0.55%		55.10
0.1
0.18%		55.10
0
0%		55.20
0.1
0.18%		 　56.30
1.1
1.99%		57.20
0.9
1.6%		58.50
1.3
2.27%		59.30
0.8
1.37%		58.50
-0.8
-1.35%		 　57.50
-1
-1.71%		57.10
-0.4
-0.7%		57.80
0.7
1.23%		53.20
-4.6
-7.96%		54.80
1.6
3.01%		 55.64
7 月　54.30
-0.5
-0.91%		55.10
0.8
1.47%		55.80
0.7
1.27%		55.90
0.1
0.18%		57.20
1.3
2.33%		 　57.00
-0.2
-0.35%		56.10
-0.9
-1.58%		56.00
-0.1
-0.18%		55.70
-0.3
-0.54%		55.30
-0.4
-0.72%		 　55.40
0.1
0.18%		54.90
-0.5
-0.9%		53.60
-1.3
-2.37%		55.00
1.4
2.61%		54.80
-0.2
-0.36%		 　54.60
-0.2
-0.36%		54.30
-0.3
-0.55%		54.90
0.6
1.1%		55.70
0.8
1.46%		57.00
1.3
2.33%		 　58.20
1.2
2.11%		58.00
-0.2
-0.34%		55.77
8 月58.10
0.1
0.17%		 58.10
0
0%		 　58.50
0.4
0.69%		59.00
0.5
0.85%		60.60
1.6
2.71%		62.20
1.6
2.64%		62.00
-0.2
-0.32%		 　61.50
-0.5
-0.81%		61.30
-0.2
-0.33%		61.60
0.3
0.49%		63.90
2.3
3.73%		64.00
0.1
0.16%		 　63.90
-0.1
-0.16%		65.90
2
3.13%		65.70
-0.2
-0.3%		66.00
0.3
0.46%		65.60
-0.4
-0.61%		 　62.90
-2.7
-4.12%		63.40
0.5
0.79%		63.90
0.5
0.79%		63.20
-0.7
-1.1%		63.20
0
0%		62.2
9 月 　64.00
0.8
1.27%		64.70
0.7
1.09%		65.10
0.4
0.62%		64.00
-1.1
-1.69%		64.60
0.6
0.94%		 　65.50
0.9
1.39%		65.40
-0.1
-0.15%		66.10
0.7
1.07%		67.00
0.9
1.36%		67.50
0.5
0.75%		 　67.70
0.2
0.3%		68.20
0.5
0.74%		68.70
0.5
0.73%		68.30
-0.4
-0.58%		68.80
0.5
0.73%		 　69.00
0.2
0.29%		68.30
-0.7
-1.01%		67.70
-0.6
-0.88%		67.30
-0.4
-0.59%		69.00
1.7
2.53%		 67.07
10 月69.30
0.3
0.43%		68.70
-0.6
-0.87%		68.00
-0.7
-1.02%		67.40
-0.6
-0.88%		66.80
-0.6
-0.89%		 　67.30
0.5
0.75%		67.70
0.4
0.59%		 64.30
-3.4
-5.02%		67.40
3.1
4.82%		 　67.00
-0.4
-0.59%		67.00
0
0%		67.30
0.3
0.45%		66.50
-0.8
-1.19%		66.50
0
0%		 　66.50
0
0%		67.70
1.2
1.8%		67.60
-0.1
-0.15%		67.00
-0.6
-0.89%		65.30
-1.7
-2.54%		 　63.60
-1.7
-2.6%		64.10
0.5
0.79%		64.10
0
0%		66.51
11 月65.50
1.4
2.18%		64.00
-1.5
-2.29%		 　64.30
0.3
0.47%		64.80
0.5
0.78%		65.50
0.7
1.08%		65.80
0.3
0.46%		65.40
-0.4
-0.61%		 　64.80
-0.6
-0.92%		62.70
-2.1
-3.24%		63.20
0.5
0.8%		63.10
-0.1
-0.16%		62.30
-0.8
-1.27%		 　60.80
-1.5
-2.41%		62.80
2
3.29%		62.50
-0.3
-0.48%		62.40
-0.1
-0.16%		64.20
1.8
2.88%		 　65.00
0.8
1.25%		65.80
0.8
1.23%		66.80
1
1.52%		67.60
0.8
1.2%		68.10
0.5
0.74%		 64.46
12 月　　68.00
-0.1
-0.15%		67.90
-0.1
-0.15%		67.90
0
0%		66.60
-1.3
-1.91%		65.90
-0.7
-1.05%		 　66.00
0.1
0.15%		65.40
-0.6
-0.91%		66.00
0.6
0.92%		65.90
-0.1
-0.15%		66.50
0.6
0.91%		 　65.40
-1.1
-1.65%		66.30
0.9
1.38%		66.90
0.6
0.9%		65.50
-1.4
-2.09%		64.60
-0.9
-1.37%		64.10
-0.5
-0.77%		 64.20
0.1
0.16%		64.90
0.7
1.09%		65.60
0.7
1.08%		66.00
0.4
0.61%		67.10
1.1
1.67%		　　　65.93

說明:最高漲幅:6.93%最低跌幅:-7.96% 最高價:69.30最低價:49.15平均價:60.15,灰色底表示週末,漲155天(111.2)元,跌131天(-103.9)元,平盤23天
7%=1,6%=1,5%=1,4%=2,3%=11,2%=24,1%=80,0%=58,-0%=1,-1%=2,-2%=4,-3%=8,-4%=29,-5%=29,-6%=58,

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 2385 605214 313 29816436 49.65 49.70 49.00 49.20 0.45 0% 49.20 10 49.25 5 7.06
2012-01-03 2385 1781905 741 89031289 49.50 50.20 49.50 49.75 0.55 1.12% 49.70 9 49.80 25 7.14
2012-01-04 2385 1092123 546 54540899 50.20 50.20 49.75 49.90 0.15 0.3% 49.80 4 49.90 28 7.16
2012-01-05 2385 1430600 1057 71220435 49.10 50.00 49.10 50.00 0.10 0.2% 49.90 3 50.00 216 7.17
2012-01-06 2385 586280 455 29154437 50.00 50.00 49.55 49.65 0.35 -0.7% 49.60 8 49.65 7 7.12
2012-01-09 2385 1108480 637 55025997 49.50 49.95 49.15 49.95 0.30 0.6% 49.70 21 49.95 48 7.17
2012-01-10 2385 2315323 1477 116881104 50.50 50.80 50.30 50.50 0.55 1.1% 50.40 3 50.50 48 7.25
2012-01-11 2385 1896513 1195 95638485 51.00 51.00 49.85 50.20 0.30 -0.59% 50.10 9 50.20 2 7.20
2012-01-12 2385 1631861 960 80888592 50.40 50.40 49.00 49.15 1.05 -2.09% 49.15 19 49.20 51 7.05
2012-01-13 2385 1643925 923 81007267 49.80 49.90 49.10 49.20 0.05 0.1% 49.15 10 49.20 18 7.06
2012-01-16 2385 1103984 666 55085252 50.40 50.40 49.55 49.70 0.50 1.02% 49.70 2 49.75 7 7.13
2012-01-17 2385 2750260 1422 139168965 50.50 50.90 50.30 50.60 0.90 1.81% 50.60 40 50.70 62 7.26
2012-01-18 2385 2780165 1432 141977682 50.60 51.40 50.60 51.20 0.60 1.19% 51.00 9 51.20 89 7.35
2012-01-30 2385 3317450 1982 174023800 52.50 52.70 52.10 52.10 0.90 1.76% 52.10 21 52.20 2 7.47
2012-01-31 2385 2773251 1465 145202307 52.10 53.00 51.70 52.00 0.10 -0.19% 52.00 2 52.10 20 7.46
2012-02-01 2385 6952997 3383 376651613 52.40 55.30 52.30 55.10 3.10 5.96% 55.00 33 55.10 29 7.91
2012-02-02 2385 4646986 2339 256701085 56.00 56.20 54.50 55.60 0.50 0.91% 55.60 11 55.70 47 7.98
2012-02-03 2385 2766575 1395 153759272 55.60 56.20 54.80 55.60 0.00 0% 55.50 21 55.60 55 7.98
2012-02-04 2385 3110058 1555 172745670 55.80 56.10 55.10 55.10 0.50 -0.9% 55.10 19 55.20 4 7.91
2012-02-06 2385 2875421 1706 156028334 55.10 55.20 53.70 54.00 1.10 -2% 54.00 58 54.10 6 7.75
2012-02-07 2385 1988495 998 108500367 54.50 54.90 54.00 54.80 0.80 1.48% 54.70 1 54.80 38 7.86
2012-02-08 2385 11614425 4227 669474049 55.40 58.60 55.20 58.60 3.80 6.93% 58.60 1536 0.00 0 8.41
2012-02-09 2385 11599711 5300 698125245 59.50 61.20 59.30 59.80 1.20 2.05% 59.70 56 59.80 27 8.58
2012-02-10 2385 5937680 3096 357214248 60.60 61.20 59.20 60.50 0.70 1.17% 60.40 143 60.50 64 8.68
2012-02-13 2385 4079793 1866 245702164 59.30 61.00 59.30 60.50 0.00 0% 60.50 33 60.60 5 8.68
2012-02-14 2385 9338419 4619 568289721 61.00 62.20 59.00 59.00 1.50 -2.48% 59.00 96 59.20 6 8.46
2012-02-15 2385 5923561 3063 346033586 57.60 59.00 57.60 58.70 0.30 -0.51% 58.60 58 58.70 11 8.42
2012-02-16 2385 4528287 2469 267494577 58.70 60.20 57.50 57.80 0.90 -1.53% 57.80 79 57.90 17 8.29
2012-02-17 2385 11170482 5740 666062920 59.50 60.40 58.00 60.00 2.20 3.81% 60.00 83 60.10 43 8.61
2012-02-20 2385 5975206 3122 359693759 60.50 61.10 59.20 59.60 0.40 -0.67% 59.60 21 59.70 32 8.55
2012-02-21 2385 4355178 2542 255682621 59.60 59.90 58.30 58.60 1.00 -1.68% 58.60 47 58.70 5 8.41
2012-02-22 2385 11009877 5295 667121576 58.90 61.50 58.50 60.50 1.90 3.24% 60.40 4 60.50 251 8.68
2012-02-23 2385 4736463 2494 282404036 60.30 60.90 59.00 59.30 1.20 -1.98% 59.30 1 59.40 17 8.51
2012-02-24 2385 2346705 1323 139034106 60.00 60.00 58.70 59.60 0.30 0.51% 59.50 9 59.60 23 8.55
2012-02-29 2385 5397106 2927 323849103 60.00 60.60 59.30 60.60 1.00 1.68% 60.50 12 60.60 236 8.69
2012-03-01 2385 6693547 3610 410571767 61.00 61.90 60.80 61.20 0.60 0.99% 61.20 1 61.30 25 8.78
2012-03-02 2385 3260644 1878 198873537 62.00 62.00 60.50 60.80 0.40 -0.65% 60.80 9 60.90 41 8.72
2012-03-03 2385 2568958 1372 155045380 60.80 61.30 60.00 60.00 0.80 -1.32% 60.00 178 60.30 5 8.61
2012-03-05 2385 3189864 1830 189668902 60.20 60.50 58.70 58.70 1.30 -2.17% 58.70 25 58.80 16 8.42
2012-03-06 2385 3391546 2015 197611533 59.50 59.50 57.50 58.50 0.20 -0.34% 58.50 31 58.60 62 8.39
2012-03-07 2385 2124020 1261 124878666 57.50 59.30 57.40 58.90 0.40 0.68% 58.90 19 59.00 65 8.45
2012-03-08 2385 1423301 986 84094272 59.60 59.60 58.60 59.10 0.20 0.34% 59.10 125 59.20 31 8.48
2012-03-09 2385 3390205 1818 203593500 59.90 60.50 59.50 60.20 1.10 1.86% 60.20 106 60.30 110 8.64
2012-03-12 2385 4453216 2319 268778878 60.60 61.40 59.20 59.20 1.00 -1.66% 59.20 73 59.30 1 8.49
2012-03-13 2385 2649193 1665 158753671 60.00 60.30 59.50 59.60 0.40 0.68% 59.60 73 59.80 17 8.55
2012-03-14 2385 4904047 2802 298254129 61.50 61.50 60.20 60.50 0.90 1.51% 60.40 17 60.50 4 8.68
2012-03-15 2385 4239856 2126 259235909 60.80 61.50 60.50 61.00 0.50 0.83% 60.90 54 61.00 8 8.75
2012-03-16 2385 2759211 1610 167493094 61.40 61.40 60.20 60.20 0.80 -1.31% 60.20 83 60.30 4 8.64
2012-03-19 2385 2020272 1395 120555674 60.60 60.60 59.40 59.50 0.70 -1.16% 59.50 120 59.60 6 8.54
2012-03-20 2385 1022338 668 60814735 59.90 59.90 59.20 59.20 0.30 -0.5% 59.20 96 59.30 16 8.49
2012-03-21 2385 1493725 880 88538082 58.90 59.70 58.90 59.30 0.10 0.17% 59.30 125 59.40 3 8.51
2012-03-22 2385 1886222 1289 112621969 59.00 60.30 59.00 59.80 0.50 0.84% 59.70 12 59.80 6 8.58
2012-03-23 2385 1959625 1103 117276069 60.20 60.20 59.40 59.80 0.00 0% 59.80 78 60.00 22 8.58
2012-03-26 2385 2076575 1368 124807044 60.10 60.80 59.80 60.10 0.30 0.5% 60.00 25 60.10 58 8.62
2012-03-27 2385 1445812 905 86508067 60.70 60.70 59.50 59.70 0.40 -0.67% 59.60 136 59.70 53 8.57
2012-03-28 2385 2409475 1147 142862957 60.20 60.20 58.60 59.30 0.40 -0.67% 59.20 3 59.30 18 9.19
2012-03-29 2385 3766698 1992 217411105 59.00 59.00 56.60 57.60 1.70 -2.87% 57.50 10 57.60 14 8.93
2012-03-30 2385 2473325 1183 142109809 57.40 58.00 56.80 58.00 0.40 0.69% 57.90 8 58.00 28 8.99
2012-04-02 2385 1018028 628 58791410 58.00 58.50 57.40 57.80 0.20 -0.34% 57.70 1 57.80 1 8.96
2012-04-03 2385 3638646 2062 205857361 58.00 58.20 55.60 56.30 1.50 -2.6% 56.20 45 56.30 10 8.73
2012-04-05 2385 3404516 2130 184909096 54.60 54.80 53.80 54.50 1.80 -3.2% 54.50 41 54.60 74 8.45
2012-04-06 2385 2088960 1632 115073387 54.60 55.40 54.50 55.20 0.70 1.28% 55.20 41 55.30 35 8.56
2012-04-09 2385 1591903 973 87674468 54.10 55.60 53.90 55.40 0.20 0.36% 55.30 234 55.40 15 8.59
2012-04-10 2385 1348501 867 75482852 55.80 56.50 55.20 55.80 0.40 0.72% 55.80 2 55.90 30 8.65
2012-04-11 2385 1992142 1142 112160471 55.50 56.90 55.00 56.90 1.10 1.97% 56.80 7 56.90 12 8.82
2012-04-12 2385 2078730 1403 117892323 56.90 57.10 56.20 56.90 0.00 0% 56.80 1 56.90 38 8.82
2012-04-13 2385 1371523 844 78668267 57.40 57.70 57.10 57.50 0.60 1.05% 57.40 36 57.50 49 8.91
2012-04-16 2385 1468110 1051 84375229 57.00 57.90 56.90 57.60 0.10 0.17% 57.60 5 57.70 51 8.93
2012-04-17 2385 1757384 1330 99934628 57.60 57.60 56.30 56.60 1.00 -1.74% 56.60 115 56.70 1 8.78
2012-04-18 2385 2411281 1589 138020317 57.10 57.50 56.80 57.20 0.60 1.06% 57.20 22 57.30 4 8.87
2012-04-19 2385 1450626 898 83224524 57.50 57.70 56.80 57.40 0.20 0.35% 57.30 6 57.40 2 8.90
2012-04-20 2385 902608 603 51525930 57.20 57.60 56.60 56.80 0.60 -1.05% 56.80 59 56.90 12 8.81
2012-04-23 2385 1082598 716 61371682 56.80 57.30 56.20 56.80 0.00 0% 56.70 36 56.80 90 8.81
2012-04-24 2385 1785585 1233 100109929 56.60 56.60 55.60 56.30 0.50 -0.88% 56.30 4 56.40 21 8.73
2012-04-25 2385 1673108 1015 95540492 56.60 57.60 56.50 57.40 1.10 1.95% 57.30 10 57.40 60 8.90
2012-04-26 2385 1987473 1071 114744204 57.80 58.40 57.10 57.10 0.30 -0.52% 57.10 76 57.20 1 8.85
2012-04-27 2385 1312160 776 74789337 57.70 57.70 56.60 56.60 0.50 -0.88% 56.60 21 56.70 2 8.78
2012-04-30 2385 1059789 770 60658573 57.00 57.60 56.60 57.00 0.40 0.71% 57.00 167 57.30 2 8.84
2012-05-02 2385 3367671 2090 195689778 57.60 59.20 57.50 57.70 0.70 1.23% 57.70 65 57.80 1 9.52
2012-05-03 2385 1209924 823 69947106 58.10 58.20 57.30 57.40 0.30 -0.52% 57.40 5 57.60 9 9.47
2012-05-04 2385 3000364 1546 171397448 57.20 57.70 56.70 56.90 0.50 -0.87% 56.90 56 57.00 50 9.39
2012-05-07 2385 2516774 1420 143030947 56.50 57.50 56.20 57.30 0.40 0.7% 57.30 2 57.40 22 9.46
2012-05-08 2385 1794007 967 102776796 57.60 57.70 57.00 57.20 0.10 -0.17% 57.20 19 57.30 107 9.44
2012-05-09 2385 2111280 993 119795065 56.80 57.00 56.60 56.70 0.50 -0.87% 56.60 69 56.70 2 9.36
2012-05-10 2385 1028685 692 58135435 56.70 57.00 56.30 56.70 0.00 0% 56.60 15 56.70 27 9.36
2012-05-11 2385 933019 705 52427173 56.70 56.70 55.90 56.30 0.40 -0.71% 56.20 1 56.30 35 9.29
2012-05-14 2385 1121459 804 62211831 56.10 56.20 55.20 55.20 1.10 -1.95% 55.20 15 55.30 61 9.11
2012-05-15 2385 1285319 761 71798717 55.10 56.90 54.60 56.60 1.40 2.54% 56.60 1 56.70 34 9.34
2012-05-16 2385 1367594 1061 76496444 56.60 56.60 55.60 55.70 0.90 -1.59% 55.70 7 55.80 5 9.19
2012-05-17 2385 1873405 938 105224316 56.60 56.60 55.80 56.10 0.40 0.72% 56.00 62 56.10 15 9.26
2012-05-18 2385 2342820 1099 129518858 55.00 56.00 54.90 55.20 0.90 -1.6% 55.20 119 55.30 32 9.11
2012-05-21 2385 1067261 494 59492835 55.90 56.20 55.20 55.70 0.50 0.91% 55.70 25 55.80 2 9.19
2012-05-22 2385 814400 472 46051138 56.80 56.80 56.10 56.60 0.90 1.62% 56.50 2 56.60 40 9.34
2012-05-23 2385 620617 479 34788309 56.50 56.50 55.80 56.10 0.50 -0.88% 56.00 1 56.10 58 9.26
2012-05-24 2385 733765 456 40725478 56.00 56.40 55.00 55.40 0.70 -1.25% 55.30 67 55.40 30 9.14
2012-05-25 2385 745255 447 41218295 55.40 55.50 55.00 55.30 0.10 -0.18% 55.30 6 55.40 133 9.13
2012-05-28 2385 525875 407 28969099 55.00 55.50 54.60 55.30 0.00 0% 55.20 10 55.30 3 9.13
2012-05-29 2385 1254555 783 70401185 55.30 56.70 55.10 56.20 0.90 1.63% 56.20 15 56.30 98 9.27
2012-05-30 2385 1247747 914 69889030 56.20 56.40 55.70 55.90 0.30 -0.53% 55.90 14 56.10 2 9.22
2012-05-31 2385 1416511 807 79185813 55.50 56.70 54.90 56.70 0.80 1.43% 56.50 1 56.70 126 9.36
2012-06-01 2385 692342 592 38528043 55.80 56.20 55.30 55.40 1.30 -2.29% 55.40 3 55.50 17 9.14
2012-06-04 2385 1229475 925 65432666 53.70 54.00 52.50 52.80 2.60 -4.69% 52.80 42 52.90 7 8.71
2012-06-05 2385 1080137 670 58429362 53.50 54.60 53.50 54.50 1.70 3.22% 54.40 30 54.50 7 8.99
2012-06-06 2385 878230 542 48275978 55.00 55.20 54.20 55.00 0.50 0.92% 55.00 60 55.20 30 9.08
2012-06-07 2385 755703 484 41420021 56.00 56.10 54.20 54.80 0.20 -0.36% 54.70 1 54.80 12 9.04
2012-06-08 2385 668851 544 36567605 55.00 55.10 54.20 54.70 0.10 -0.18% 54.50 1 54.70 3 9.03
2012-06-11 2385 678439 480 37317598 55.00 55.70 54.70 54.70 0.00 0% 54.70 62 54.80 7 9.03
2012-06-12 2385 534000 380 29164900 54.30 55.00 54.00 55.00 0.30 0.55% 54.80 2 55.10 14 9.08
2012-06-13 2385 1034056 817 57173890 55.20 55.90 54.70 55.10 0.10 0.18% 55.00 47 55.40 54 9.09
2012-06-14 2385 1020624 648 56589400 55.50 55.80 55.10 55.10 0.00 0% 55.10 90 55.20 1 9.09
2012-06-15 2385 1905769 756 105487316 55.60 55.70 55.20 55.20 0.10 0.18% 55.20 103 55.30 1 9.11
2012-06-18 2385 894175 597 50330828 56.30 56.70 56.00 56.30 1.10 1.99% 56.20 4 56.30 2 9.29
2012-06-19 2385 1388562 915 78721741 56.50 57.20 55.90 57.20 0.90 1.6% 57.00 2 57.20 29 9.44
2012-06-20 2385 2853261 1560 165141555 57.80 58.80 57.20 58.50 1.30 2.27% 58.50 7 58.60 35 9.65
2012-06-21 2385 4369437 2353 258534683 59.50 59.50 58.60 59.30 0.80 1.37% 59.20 50 59.30 35 9.79
2012-06-22 2385 2695607 1373 157674002 58.10 58.90 58.10 58.50 0.80 -1.35% 58.40 31 58.50 40 9.65
2012-06-25 2385 2112212 1340 121770882 57.80 58.10 57.40 57.50 1.00 -1.71% 57.50 60 57.60 65 9.49
2012-06-26 2385 3362099 1391 192514437 57.20 57.80 56.90 57.10 0.40 -0.7% 57.00 18 57.10 148 9.42
2012-06-27 2385 9590604 2322 552633478 57.30 58.00 57.10 57.80 0.70 1.23% 57.70 62 57.80 20 9.54
2012-06-28 2385 4820646 2430 260184484 54.40 55.10 53.20 53.20 0.00 -7.96% 53.20 192 53.30 1 8.78
2012-06-29 2385 2408643 1650 130482130 53.20 54.80 53.20 54.80 1.60 3.01% 54.70 15 54.80 49 9.04
2012-07-02 2385 1362975 870 74470333 55.10 55.10 54.20 54.30 0.50 -0.91% 54.30 4 54.40 15 8.96
2012-07-03 2385 2119720 1252 116911500 54.30 55.50 54.30 55.10 0.80 1.47% 55.00 22 55.10 474 9.09
2012-07-04 2385 2778212 1264 155276022 55.90 56.10 55.50 55.80 0.70 1.27% 55.70 21 55.80 147 9.21
2012-07-05 2385 1106820 651 61926253 56.40 56.40 55.50 55.90 0.10 0.18% 55.90 24 56.00 51 9.22
2012-07-06 2385 5383113 2358 306589018 56.30 57.20 55.50 57.20 1.30 2.33% 56.90 2 57.20 258 9.44
2012-07-09 2385 2020463 1020 115102744 57.20 57.20 56.50 57.00 0.20 -0.35% 56.90 14 57.00 80 9.41
2012-07-10 2385 2672494 1410 152158064 57.20 57.50 56.10 56.10 0.90 -1.58% 56.10 62 56.40 4 9.26
2012-07-11 2385 4767126 2561 266975107 54.20 56.50 54.20 56.00 0.00 -0.18% 56.00 54 56.10 79 9.56
2012-07-12 2385 3533668 2295 199758136 56.60 57.50 55.70 55.70 0.30 -0.54% 55.60 291 55.70 2 9.51
2012-07-13 2385 2334696 1142 129984516 55.70 56.20 55.30 55.30 0.40 -0.72% 55.30 24 55.40 2 9.44
2012-07-16 2385 1427630 870 79352397 56.00 56.10 55.40 55.40 0.10 0.18% 55.40 5 55.50 2 9.45
2012-07-17 2385 2214873 1288 122730085 55.90 56.30 54.70 54.90 0.50 -0.9% 54.90 30 55.00 29 9.37
2012-07-18 2385 2226422 1510 120665097 55.00 55.20 53.50 53.60 1.30 -2.37% 53.60 36 53.70 28 9.15
2012-07-19 2385 2312816 1337 126599029 54.50 55.20 54.20 55.00 1.40 2.61% 54.90 1 55.00 74 9.39
2012-07-20 2385 2590704 1281 143043273 55.50 55.70 54.50 54.80 0.20 -0.36% 54.80 36 54.90 45 9.35
2012-07-23 2385 1995041 1130 108302536 54.00 54.90 53.70 54.60 0.20 -0.36% 54.50 13 54.60 7 9.32
2012-07-24 2385 1542992 955 83989263 55.00 55.10 54.00 54.30 0.30 -0.55% 54.20 34 54.30 3 9.27
2012-07-25 2385 2337459 1369 129058290 55.20 55.60 54.00 54.90 0.60 1.1% 54.90 16 55.00 2 9.37
2012-07-26 2385 2712394 1469 151961338 55.40 56.50 55.20 55.70 0.80 1.46% 55.60 112 55.80 2 9.51
2012-07-27 2385 3207836 1826 182163252 56.70 57.20 56.30 57.00 1.30 2.33% 56.90 3 57.00 204 9.73
2012-07-30 2385 5977200 2949 346964901 57.50 58.60 57.30 58.20 1.20 2.11% 58.10 67 58.20 197 9.93
2012-07-31 2385 6440683 2894 377951514 58.60 59.20 58.00 58.00 0.20 -0.34% 58.00 80 58.30 4 9.90
2012-08-01 2385 2459132 1244 143318756 58.50 58.60 58.00 58.10 0.10 0.17% 58.10 4 58.20 37 9.91
2012-08-03 2385 3633955 1933 212402272 58.50 59.20 57.90 58.10 0.00 0% 58.10 21 58.20 19 9.91
2012-08-06 2385 2553355 1327 149790655 59.40 59.40 58.30 58.50 0.40 0.69% 58.50 102 58.60 24 9.98
2012-08-07 2385 2246160 1084 131988478 58.80 59.00 58.50 59.00 0.50 0.85% 58.90 21 59.00 224 10.07
2012-08-08 2385 5729099 2813 345984954 59.50 61.00 59.30 60.60 1.60 2.71% 60.50 948 60.60 93 10.34
2012-08-09 2385 5734150 3095 353423036 61.00 62.20 60.80 62.20 1.60 2.64% 62.10 66 62.20 20 10.61
2012-08-10 2385 2357495 1324 146183080 62.50 62.60 61.60 62.00 0.20 -0.32% 61.90 4 62.00 48 10.58
2012-08-13 2385 1415562 848 87082124 62.40 62.40 61.20 61.50 0.50 -0.81% 61.40 3 61.50 142 10.49
2012-08-14 2385 1353138 825 83398018 61.60 62.20 61.20 61.30 0.20 -0.33% 61.30 18 61.40 7 10.46
2012-08-15 2385 1439090 828 88677704 61.80 62.00 61.20 61.60 0.30 0.49% 61.60 28 61.70 22 10.51
2012-08-16 2385 5195693 2671 328780645 62.00 64.10 61.70 63.90 2.30 3.73% 63.80 11 63.90 101 10.90
2012-08-17 2385 4059963 2239 262652619 64.50 65.30 64.00 64.00 0.10 0.16% 64.00 1294 64.10 12 10.92
2012-08-20 2385 1173416 884 74435851 64.50 64.50 63.00 63.90 0.10 -0.16% 63.70 15 63.90 23 10.90
2012-08-21 2385 5644345 2808 369988753 64.50 66.10 64.50 65.90 2.00 3.13% 65.60 6 65.90 63 11.25
2012-08-22 2385 2192842 1257 144484351 66.50 66.50 65.40 65.70 0.20 -0.3% 65.70 22 65.80 1 11.21
2012-08-23 2385 1769955 988 116295419 65.70 66.00 65.20 66.00 0.30 0.46% 65.80 3 66.00 179 11.26
2012-08-24 2385 1371343 1172 89694095 65.70 66.00 65.10 65.60 0.40 -0.61% 65.60 31 65.70 17 11.35
2012-08-27 2385 4419281 2676 277708370 65.50 65.50 61.90 62.90 2.70 -4.12% 62.80 2 62.90 20 10.88
2012-08-28 2385 3102052 1845 197077374 62.90 64.20 62.20 63.40 0.50 0.79% 63.20 2 63.40 29 10.97
2012-08-29 2385 1595612 1344 101777534 63.80 64.20 63.20 63.90 0.50 0.79% 63.60 36 63.90 20 11.06
2012-08-30 2385 1883443 1183 119321009 63.20 64.10 63.00 63.20 0.70 -1.1% 63.20 7 63.30 14 10.93
2012-08-31 2385 2521531 1332 159406153 62.50 63.90 62.50 63.20 0.00 0% 63.10 23 63.20 49 10.93
2012-09-03 2385 2485828 1551 158246075 63.00 64.20 62.70 64.00 0.80 1.27% 63.90 5 64.00 6 12.70
2012-09-04 2385 2886293 1715 186605111 64.00 65.20 63.70 64.70 0.70 1.09% 64.70 1 64.80 17 12.84
2012-09-05 2385 4510521 2665 295117465 64.80 66.40 64.60 65.10 0.40 0.62% 65.00 96 65.10 55 12.92
2012-09-06 2385 4090978 2329 263119892 66.00 66.00 63.20 64.00 1.10 -1.69% 64.00 26 64.10 2 12.70
2012-09-07 2385 2248775 1369 144810673 65.00 65.00 63.70 64.60 0.60 0.94% 64.40 4 64.60 92 12.82
2012-09-10 2385 2907665 1979 190373115 64.70 66.00 64.60 65.50 0.90 1.39% 65.40 15 65.50 129 13.00
2012-09-11 2385 1544574 929 100762610 64.60 65.50 64.60 65.40 0.10 -0.15% 65.30 11 65.40 26 12.98
2012-09-12 2385 3392863 1942 223932912 66.00 66.20 65.50 66.10 0.70 1.07% 66.00 59 66.10 19 13.12
2012-09-13 2385 3952972 2317 263992235 66.20 67.10 66.20 67.00 0.90 1.36% 67.00 21 67.10 44 13.29
2012-09-14 2385 4627588 2386 316034345 67.50 69.00 67.50 67.50 0.50 0.75% 67.50 747 67.60 2 13.39
2012-09-17 2385 2019562 1217 136704397 67.60 68.30 66.80 67.70 0.20 0.3% 67.60 17 67.70 49 13.43
2012-09-18 2385 1959613 1285 133291710 67.40 68.50 67.00 68.20 0.50 0.74% 68.20 30 68.30 8 13.53
2012-09-19 2385 1548281 1107 105606203 68.10 68.70 67.80 68.70 0.50 0.73% 68.40 1 68.70 137 13.63
2012-09-20 2385 1526768 1068 104196849 68.50 68.50 68.00 68.30 0.40 -0.58% 68.30 12 68.40 25 13.55
2012-09-21 2385 2184240 1121 149856709 68.60 68.80 67.90 68.80 0.50 0.73% 68.60 64 68.80 84 13.65
2012-09-24 2385 1186757 942 81558751 69.00 69.00 68.20 69.00 0.20 0.29% 68.80 1 69.00 277 13.69
2012-09-25 2385 2010868 1210 136950133 69.00 69.00 67.60 68.30 0.70 -1.01% 68.20 17 68.30 17 13.55
2012-09-26 2385 2172856 1369 145910869 68.30 68.30 66.20 67.70 0.60 -0.88% 67.50 10 67.70 81 13.43
2012-09-27 2385 1349621 1113 91097030 66.90 67.90 66.90 67.30 0.40 -0.59% 67.30 19 67.50 49 13.35
2012-09-28 2385 4793837 2173 328590392 67.80 69.20 67.80 69.00 1.70 2.53% 68.90 24 69.00 54 13.69
2012-10-01 2385 1941804 943 134291044 69.00 69.50 68.80 69.30 0.30 0.43% 69.20 10 69.30 123 13.75
2012-10-02 2385 1747676 1244 120203810 69.30 69.40 68.30 68.70 0.60 -0.87% 68.70 7 68.90 7 13.63
2012-10-03 2385 2598710 1528 175012840 68.30 68.50 66.70 68.00 0.70 -1.02% 67.90 2 68.00 271 13.49
2012-10-04 2385 868513 711 58509571 67.90 67.90 67.00 67.40 0.60 -0.88% 67.40 32 67.50 3 13.37
2012-10-05 2385 2102797 1190 141024858 68.00 68.00 66.60 66.80 0.60 -0.89% 66.80 120 67.00 13 13.25
2012-10-08 2385 1323065 777 88664855 66.80 67.50 66.50 67.30 0.50 0.75% 67.20 4 67.30 50 13.35
2012-10-09 2385 1141260 881 77206502 67.40 67.90 67.00 67.70 0.40 0.59% 67.50 5 67.70 147 13.43
2012-10-11 2385 2897190 1723 187445887 66.00 66.60 63.30 64.30 3.40 -5.02% 64.20 1 64.30 13 12.76
2012-10-12 2385 3649119 2214 242144875 64.40 67.40 64.40 67.40 3.10 4.82% 67.30 4 67.40 56 13.37
2012-10-15 2385 2098947 1094 139019448 67.50 67.50 65.30 67.00 0.40 -0.59% 66.70 2 67.00 7 13.29
2012-10-16 2385 1826001 1215 122398850 67.00 67.80 66.60 67.00 0.00 0% 66.70 8 67.00 70 13.29
2012-10-17 2385 994525 837 67103475 67.70 67.90 67.10 67.30 0.30 0.45% 67.30 1 67.40 2 13.35
2012-10-18 2385 1381890 836 92169074 66.30 67.50 66.30 66.50 0.80 -1.19% 66.50 2 66.60 24 13.19
2012-10-19 2385 1246573 827 82452830 65.00 66.80 65.00 66.50 0.00 0% 66.40 1 66.50 14 13.19
2012-10-22 2385 1780365 730 117838590 65.20 66.60 65.20 66.50 0.00 0% 66.50 37 66.60 43 13.19
2012-10-23 2385 2082924 1318 140660859 66.70 68.00 66.70 67.70 1.20 1.8% 67.70 9 67.80 2 13.43
2012-10-24 2385 1348874 755 91287306 67.40 68.00 67.10 67.60 0.10 -0.15% 67.60 8 67.70 2 13.41
2012-10-25 2385 1156739 835 78165772 67.80 67.90 66.80 67.00 0.60 -0.89% 67.00 46 67.10 4 13.29
2012-10-26 2385 1512731 1099 99648115 67.80 67.80 65.20 65.30 1.70 -2.54% 65.30 10 65.40 1 12.96
2012-10-29 2385 1790232 1118 115681621 65.90 66.30 63.60 63.60 1.70 -2.6% 63.60 8 63.70 1 12.62
2012-10-30 2385 1740524 1161 112336336 64.10 66.00 63.90 64.10 0.50 0.79% 64.10 13 64.20 35 12.72
2012-10-31 2385 962179 741 61907111 64.70 65.00 64.00 64.10 0.00 0% 64.00 39 64.10 18 12.72
2012-11-01 2385 1992270 1300 127864396 63.60 65.60 62.10 65.50 1.40 2.18% 65.00 13 65.50 116 13.59
2012-11-02 2385 1289320 858 83492427 66.00 66.00 64.00 64.00 1.50 -2.29% 64.00 28 64.20 2 13.28
2012-11-05 2385 2278013 1380 146201922 64.00 64.60 63.70 64.30 0.30 0.47% 64.00 5 64.30 34 13.34
2012-11-06 2385 1021013 734 65830033 64.80 64.80 64.20 64.80 0.50 0.78% 64.70 3 64.80 4 13.44
2012-11-07 2385 1162688 795 75525551 65.00 65.50 64.40 65.50 0.70 1.08% 65.30 11 65.50 42 13.59
2012-11-08 2385 1456559 974 94782907 64.40 65.80 64.40 65.80 0.30 0.46% 65.30 2 65.80 111 13.65
2012-11-09 2385 2173293 1479 141177151 64.30 65.50 64.30 65.40 0.40 -0.61% 65.20 1 65.40 47 13.57
2012-11-12 2385 682818 581 44456514 65.90 65.90 64.70 64.80 0.60 -0.92% 64.70 11 64.80 4 13.44
2012-11-13 2385 2130325 1509 134853228 65.40 65.40 62.70 62.70 2.10 -3.24% 62.70 35 62.90 28 13.01
2012-11-14 2385 3272728 1991 204684764 62.70 63.70 61.50 63.20 0.50 0.8% 63.00 1 63.20 24 13.11
2012-11-15 2385 2361976 1340 148777571 63.00 63.50 62.00 63.10 0.10 -0.16% 63.10 21 63.20 2 13.09
2012-11-16 2385 2134412 1385 133399213 63.00 63.60 62.00 62.30 0.80 -1.27% 62.30 8 62.40 7 12.93
2012-11-19 2385 2562372 1712 158026405 62.50 62.90 60.80 60.80 1.50 -2.41% 60.80 36 60.90 7 12.61
2012-11-20 2385 2168876 1496 135658042 62.00 62.90 61.80 62.80 2.00 3.29% 62.70 1 62.80 13 13.03
2012-11-21 2385 1624600 991 101844614 62.90 63.50 62.10 62.50 0.30 -0.48% 62.30 2 62.50 19 12.97
2012-11-22 2385 1085257 615 67791750 63.00 63.10 62.00 62.40 0.10 -0.16% 62.30 14 62.50 2 12.95
2012-11-23 2385 2160651 1406 137782764 62.50 64.30 62.50 64.20 1.80 2.88% 64.10 10 64.20 34 13.32
2012-11-26 2385 1525693 1003 99112292 64.80 65.30 64.60 65.00 0.80 1.25% 65.00 134 65.10 27 13.49
2012-11-27 2385 1727735 1159 113280928 65.80 65.80 64.80 65.80 0.80 1.23% 65.70 2 65.80 103 13.65
2012-11-28 2385 2306853 1579 153537986 66.80 66.80 66.10 66.80 1.00 1.52% 66.70 7 66.80 43 13.86
2012-11-29 2385 2285447 1394 154162055 67.00 67.80 66.50 67.60 0.80 1.2% 67.50 10 67.60 43 14.02
2012-11-30 2385 2379109 1341 161556844 68.00 68.30 67.10 68.10 0.50 0.74% 68.00 1 68.10 47 14.13
2012-12-03 2385 1509938 928 102544999 67.50 68.10 67.50 68.00 0.10 -0.15% 67.90 24 68.00 156 14.11
2012-12-04 2385 865183 678 58524244 67.90 67.90 67.30 67.90 0.10 -0.15% 67.70 16 67.90 22 14.09
2012-12-05 2385 2146489 1422 144914796 67.80 68.10 66.70 67.90 0.00 0% 67.60 6 67.90 58 14.09
2012-12-06 2385 2412145 1586 160803139 67.80 67.90 66.30 66.60 1.30 -1.91% 66.50 23 66.60 36 13.82
2012-12-07 2385 3149328 1862 207539737 67.10 67.20 65.10 65.90 0.70 -1.05% 65.80 41 65.90 61 13.67
2012-12-10 2385 2207477 1095 145397482 66.30 66.30 65.50 66.00 0.10 0.15% 65.90 103 66.00 47 13.69
2012-12-11 2385 2665968 1377 173657395 65.40 65.80 64.70 65.40 0.60 -0.91% 65.20 8 65.40 13 13.57
2012-12-12 2385 1902603 1100 125536905 66.00 66.30 65.80 66.00 0.60 0.92% 65.90 5 66.10 50 13.69
2012-12-13 2385 2672191 1429 175596734 65.60 66.10 65.10 65.90 0.10 -0.15% 65.80 7 65.90 18 13.67
2012-12-14 2385 2761256 1338 182306457 66.00 66.50 65.70 66.50 0.60 0.91% 66.40 12 66.50 2 13.80
2012-12-17 2385 1844162 1028 120699156 66.50 66.50 64.30 65.40 1.10 -1.65% 65.30 32 65.40 15 13.57
2012-12-18 2385 2153625 1106 142059999 66.00 66.60 65.20 66.30 0.90 1.38% 66.10 1 66.30 28 13.76
2012-12-19 2385 1840939 1032 122730598 67.00 67.00 66.30 66.90 0.60 0.9% 66.80 2 66.90 38 13.88
2012-12-20 2385 1580887 906 104735392 67.00 67.00 65.50 65.50 1.40 -2.09% 65.40 27 65.50 10 13.59
2012-12-21 2385 1247050 788 81101222 65.60 66.00 64.60 64.60 0.90 -1.37% 64.60 64 64.80 2 13.40
2012-12-22 2385 591739 414 38046734 64.70 64.90 64.10 64.10 0.50 -0.77% 64.10 64 64.20 11 13.30
2012-12-24 2385 751941 406 48218505 64.20 64.70 63.80 64.20 0.10 0.16% 64.10 14 64.20 8 13.32
2012-12-25 2385 780541 472 50717839 64.50 65.50 64.10 64.90 0.70 1.09% 64.90 11 65.00 147 13.46
2012-12-26 2385 1241684 586 80941584 65.00 65.70 64.90 65.60 0.70 1.08% 65.60 16 65.70 7 13.61
2012-12-27 2385 1746588 938 115604230 65.50 66.90 65.30 66.00 0.40 0.61% 66.00 598 66.10 7 13.69
2012-12-28 2385 3197505 1646 214924917 66.60 67.70 66.60 67.10 1.10 1.67% 67.10 22 67.20 7 13.92