正崴(2392)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　58.10
0
0%		59.30
1.2
2.07%		59.70
0.4
0.67%		62.50
2.8
4.69%		62.60
0.1
0.16%		 　62.30
-0.3
-0.48%		62.70
0.4
0.64%		62.40
-0.3
-0.48%		61.60
-0.8
-1.28%		62.00
0.4
0.65%		 　62.50
0.5
0.81%		65.00
2.5
4%		64.00
-1
-1.54%		 　　　　　　　　　　66.00
2
3.13%		69.80
3.8
5.76%		62.85
2 月71.20
1.4
2.01%		71.90
0.7
0.98%		71.50
-0.4
-0.56%		71.00
-0.5
-0.7%		 70.00
-1
-1.41%		70.60
0.6
0.86%		73.40
2.8
3.97%		72.60
-0.8
-1.09%		70.70
-1.9
-2.62%		 　71.30
0.6
0.85%		70.20
-1.1
-1.54%		70.40
0.2
0.28%		67.70
-2.7
-3.84%		68.00
0.3
0.44%		 　68.50
0.5
0.74%		67.60
-0.9
-1.31%		70.10
2.5
3.7%		68.90
-1.2
-1.71%		69.20
0.3
0.44%		 　　　70.50
1.3
1.88%		 70.29
3 月71.00
0.5
0.71%		71.10
0.1
0.14%		72.00
0.9
1.27%		 70.40
-1.6
-2.22%		69.30
-1.1
-1.56%		68.60
-0.7
-1.01%		69.20
0.6
0.87%		72.10
2.9
4.19%		 　71.50
-0.6
-0.83%		71.70
0.2
0.28%		73.00
1.3
1.81%		75.50
2.5
3.42%		74.70
-0.8
-1.06%		 　72.50
-2.2
-2.95%		72.00
-0.5
-0.69%		71.50
-0.5
-0.69%		71.90
0.4
0.56%		72.20
0.3
0.42%		 　69.50
-2.7
-3.74%		69.80
0.3
0.43%		70.30
0.5
0.72%		68.70
-1.6
-2.28%		70.60
1.9
2.77%		 71.14
4 月　68.90
-1.7
-2.41%		66.60
-2.3
-3.34%		 65.70
-0.9
-1.35%		67.90
2.2
3.35%		 　65.70
-2.2
-3.24%		66.30
0.6
0.91%		66.30
0
0%		66.30
0
0%		67.10
0.8
1.21%		 　66.00
-1.1
-1.64%		63.00
-3
-4.55%		62.10
-0.9
-1.43%		62.50
0.4
0.64%		60.90
-1.6
-2.56%		 　58.70
-2.2
-3.61%		60.30
1.6
2.73%		62.50
2.2
3.65%		61.40
-1.1
-1.76%		59.60
-1.8
-2.93%		 　60.00
0.4
0.67%		 63.57
5 月　58.90
-1.1
-1.83%		58.00
-0.9
-1.53%		58.10
0.1
0.17%		 　58.00
-0.1
-0.17%		57.30
-0.7
-1.21%		57.30
0
0%		57.90
0.6
1.05%		57.10
-0.8
-1.38%		 　57.00
-0.1
-0.18%		57.00
0
0%		55.80
-1.2
-2.11%		57.80
2
3.58%		56.90
-0.9
-1.56%		 　56.10
-0.8
-1.41%		57.70
1.6
2.85%		57.20
-0.5
-0.87%		58.00
0.8
1.4%		58.50
0.5
0.86%		 　59.00
0.5
0.85%		62.80
3.8
6.44%		63.00
0.2
0.32%		62.60
-0.4
-0.63%		58.16
6 月61.40
-1.2
-1.92%		 　59.00
-2.4
-3.91%		60.40
1.4
2.37%		61.70
1.3
2.15%		60.80
-0.9
-1.46%		61.10
0.3
0.49%		 　62.10
1
1.64%		62.90
0.8
1.29%		62.10
-0.8
-1.27%		61.50
-0.6
-0.97%		62.00
0.5
0.81%		 　62.10
0.1
0.16%		59.60
-2.5
-4.03%		60.20
0.6
1.01%		59.80
-0.4
-0.66%		59.40
-0.4
-0.67%		 　58.30
-1.1
-1.85%		57.10
-1.2
-2.06%		58.10
1
1.75%		58.30
0.2
0.34%		58.90
0.6
1.03%		 60.2
7 月　58.50
-0.4
-0.68%		58.80
0.3
0.51%		59.50
0.7
1.19%		59.10
-0.4
-0.67%		60.70
1.6
2.71%		 　60.90
0.2
0.33%		59.30
-1.6
-2.63%		59.80
0.5
0.84%		58.40
-1.4
-2.34%		58.60
0.2
0.34%		 　58.30
-0.3
-0.51%		58.20
-0.1
-0.17%		57.50
-0.7
-1.2%		59.40
1.9
3.3%		59.60
0.2
0.34%		 　58.20
-1.4
-2.35%		56.20
-2
-3.44%		53.20
-3
-5.34%		53.70
0.5
0.94%		54.30
0.6
1.12%		 　55.00
0.7
1.29%		55.00
0
0%		57.87
8 月54.70
-0.3
-0.55%		 54.10
-0.6
-1.1%		 　55.80
1.7
3.14%		55.30
-0.5
-0.9%		55.10
-0.2
-0.36%		57.30
2.2
3.99%		58.10
0.8
1.4%		 　58.30
0.2
0.34%		58.30
0
0%		58.40
0.1
0.17%		58.40
0
0%		58.10
-0.3
-0.51%		 　58.10
0
0%		58.70
0.6
1.03%		58.40
-0.3
-0.51%		59.40
1
1.71%		59.40
0
0%		 　59.40
0
0%		59.20
-0.2
-0.34%		58.80
-0.4
-0.68%		59.00
0.2
0.34%		59.50
0.5
0.85%		57.69
9 月 　57.80
-1.7
-2.86%		59.50
1.7
2.94%		63.60
4.1
6.89%		67.00
3.4
5.35%		67.10
0.1
0.15%		 　67.80
0.7
1.04%		67.40
-0.4
-0.59%		69.50
2.1
3.12%		69.70
0.2
0.29%		70.50
0.8
1.15%		 　71.30
0.8
1.13%		70.20
-1.1
-1.54%		70.00
-0.2
-0.28%		70.00
0
0%		71.00
1
1.43%		 　71.00
0
0%		70.40
-0.6
-0.85%		68.00
-2.4
-3.41%		68.10
0.1
0.15%		70.20
2.1
3.08%		 68.09
10 月70.10
-0.1
-0.14%		71.00
0.9
1.28%		71.80
0.8
1.13%		70.90
-0.9
-1.25%		70.60
-0.3
-0.42%		 　69.00
-1.6
-2.27%		68.30
-0.7
-1.01%		 67.70
-0.6
-0.88%		68.10
0.4
0.59%		 　66.80
-1.3
-1.91%		65.10
-1.7
-2.54%		65.80
0.7
1.08%		65.00
-0.8
-1.22%		64.30
-0.7
-1.08%		 　65.50
1.2
1.87%		64.30
-1.2
-1.83%		66.80
2.5
3.89%		66.50
-0.3
-0.45%		65.00
-1.5
-2.26%		 　62.40
-2.6
-4%		63.60
1.2
1.92%		64.70
1.1
1.73%		66.84
11 月65.20
0.5
0.77%		64.40
-0.8
-1.23%		 　64.80
0.4
0.62%		68.90
4.1
6.33%		68.40
-0.5
-0.73%		67.40
-1
-1.46%		67.20
-0.2
-0.3%		 　66.20
-1
-1.49%		65.00
-1.2
-1.81%		65.00
0
0%		66.70
1.7
2.62%		66.80
0.1
0.15%		 　66.00
-0.8
-1.2%		66.40
0.4
0.61%		66.40
0
0%		67.60
1.2
1.81%		68.30
0.7
1.04%		 　68.10
-0.2
-0.29%		68.20
0.1
0.15%		67.90
-0.3
-0.44%		68.10
0.2
0.29%		68.50
0.4
0.59%		 66.85
12 月　　68.30
-0.2
-0.29%		68.60
0.3
0.44%		68.50
-0.1
-0.15%		67.50
-1
-1.46%		68.20
0.7
1.04%		 　68.50
0.3
0.44%		67.40
-1.1
-1.61%		67.80
0.4
0.59%		67.00
-0.8
-1.18%		64.20
-2.8
-4.18%		 　61.00
-3.2
-4.98%		61.80
0.8
1.31%		61.50
-0.3
-0.49%		61.40
-0.1
-0.16%		60.80
-0.6
-0.98%		61.20
0.4
0.66%		 60.80
-0.4
-0.65%		61.80
1
1.64%		61.80
0
0%		62.40
0.6
0.97%		62.50
0.1
0.16%		　　　64.3

說明:最高漲幅:6.89%最低跌幅:-5.34% 最高價:75.50最低價:53.20平均價:64.06,灰色底表示週末,漲141天(132.9)元,跌149天(-153.5)元,平盤19天
7%=1,6%=3,5%=2,4%=8,3%=15,2%=17,1%=63,0%=51,-0%=4,-1%=11,-2%=14,-3%=26,-4%=33,-5%=61,

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 2392 4316292 2461 253907976 59.70 59.70 57.90 58.10 1.10 0% 58.10 117 58.20 3 11.83
2012-01-03 2392 6377217 3141 378231146 58.90 59.70 58.60 59.30 1.20 2.07% 59.20 67 59.30 6 12.08
2012-01-04 2392 9708621 4955 583736460 60.00 60.60 59.60 59.70 0.40 0.67% 59.70 123 59.80 9 12.16
2012-01-05 2392 14273480 7544 875481772 60.30 62.50 60.30 62.50 2.80 4.69% 62.40 7 62.50 92 12.73
2012-01-06 2392 9194544 5404 577801630 62.80 63.50 62.20 62.60 0.10 0.16% 62.60 88 62.70 104 12.75
2012-01-09 2392 5294439 2457 329566434 62.40 62.80 61.80 62.30 0.30 -0.48% 62.20 508 62.30 38 12.69
2012-01-10 2392 7498079 3807 476603031 63.20 64.30 62.60 62.70 0.40 0.64% 62.70 36 62.80 33 12.77
2012-01-11 2392 5968526 2981 376008393 62.90 63.70 62.40 62.40 0.30 -0.48% 62.40 30 62.50 121 12.71
2012-01-12 2392 5298506 2995 328279245 62.50 62.70 61.20 61.60 0.80 -1.28% 61.60 49 61.70 32 12.55
2012-01-13 2392 7538791 3861 468426242 62.50 62.60 61.70 62.00 0.40 0.65% 61.90 175 62.00 15 12.63
2012-01-16 2392 5808661 3071 365270801 63.20 63.60 62.50 62.50 0.50 0.81% 62.50 6 62.60 16 12.73
2012-01-17 2392 10913793 5111 703793745 63.00 65.40 62.90 65.00 2.50 4% 64.90 21 65.00 76 13.24
2012-01-18 2392 7614329 4167 492542356 65.00 65.90 64.00 64.00 1.00 -1.54% 64.00 14 64.10 46 13.03
2012-01-30 2392 9976090 4723 663271540 66.00 67.30 65.80 66.00 2.00 3.13% 65.90 66 66.00 15 13.44
2012-01-31 2392 24405756 9103 1697058923 66.40 70.60 66.10 69.80 3.80 5.76% 69.70 19 69.80 35 14.22
2012-02-01 2392 18208177 9431 1301141736 70.40 73.30 69.30 71.20 1.40 2.01% 71.20 44 71.30 49 14.50
2012-02-02 2392 9282786 4642 668214874 72.00 73.00 71.20 71.90 0.70 0.98% 71.90 4 72.00 146 14.64
2012-02-03 2392 8471825 4422 610178068 71.30 72.90 71.20 71.50 0.40 -0.56% 71.50 143 71.60 2 14.59
2012-02-04 2392 6363621 3354 457703191 72.00 72.80 71.00 71.00 0.50 -0.7% 70.90 3 71.00 55 14.49
2012-02-06 2392 5106257 2926 361364190 70.60 71.50 69.60 70.00 1.00 -1.41% 69.90 1 70.00 8 14.29
2012-02-07 2392 5040064 2840 354268586 69.50 71.10 69.20 70.60 0.60 0.86% 70.60 27 70.70 5 14.41
2012-02-08 2392 12320594 6205 902123165 72.40 73.90 72.00 73.40 2.80 3.97% 73.40 10 73.50 60 14.98
2012-02-09 2392 6134499 3609 448988090 73.40 74.00 72.50 72.60 0.80 -1.09% 72.60 121 72.70 2 14.82
2012-02-10 2392 6244073 3554 446420833 72.80 73.50 70.50 70.70 1.90 -2.62% 70.70 21 70.80 1 14.43
2012-02-13 2392 3459660 2119 246072424 71.10 71.60 70.60 71.30 0.60 0.85% 71.30 7 71.40 99 14.55
2012-02-14 2392 5439671 2958 383119192 71.60 71.80 69.60 70.20 1.10 -1.54% 70.20 21 70.30 17 14.33
2012-02-15 2392 9126258 4599 642254511 70.30 71.30 69.00 70.40 0.20 0.28% 70.30 62 70.40 37 14.37
2012-02-16 2392 8829778 5182 609394406 69.80 70.40 67.30 67.70 2.70 -3.84% 67.70 8 67.80 4 13.82
2012-02-17 2392 5554906 3031 378890908 68.50 68.80 67.30 68.00 0.30 0.44% 68.00 252 68.10 9 13.88
2012-02-20 2392 3155734 1565 215285662 68.50 68.70 67.70 68.50 0.50 0.74% 68.50 40 68.60 26 13.98
2012-02-21 2392 4103404 1947 279034992 68.50 68.80 67.50 67.60 0.90 -1.31% 67.60 109 67.70 1 13.80
2012-02-22 2392 7752170 4503 541286853 67.60 70.80 67.60 70.10 2.50 3.7% 70.10 86 70.20 35 14.31
2012-02-23 2392 3838049 2375 266571481 70.10 70.40 68.90 68.90 1.20 -1.71% 68.90 7 69.00 64 14.06
2012-02-24 2392 3740343 2051 260292217 69.10 70.30 68.90 69.20 0.30 0.44% 69.20 103 69.30 5 14.12
2012-02-29 2392 9607438 5050 683746558 71.60 72.30 70.00 70.50 1.30 1.88% 70.40 39 70.50 10 14.39
2012-03-01 2392 5306302 2912 377532442 70.90 71.80 70.50 71.00 0.50 0.71% 71.00 111 71.10 30 14.49
2012-03-02 2392 5771611 3101 413179391 71.50 72.30 71.10 71.10 0.10 0.14% 71.10 69 71.20 23 14.51
2012-03-03 2392 4096191 2350 293026296 71.30 72.00 71.10 72.00 0.90 1.27% 71.90 25 72.00 265 14.69
2012-03-05 2392 3918213 2127 279214176 72.30 72.30 70.40 70.40 1.60 -2.22% 70.40 42 70.50 29 14.37
2012-03-06 2392 4087789 2489 281910830 70.40 70.50 68.30 69.30 1.10 -1.56% 69.20 75 69.30 43 14.14
2012-03-07 2392 2727670 1639 186861716 68.00 69.00 67.70 68.60 0.70 -1.01% 68.50 51 68.60 18 14.00
2012-03-08 2392 2536595 1558 174871660 68.90 69.40 68.40 69.20 0.60 0.87% 69.10 6 69.20 1 14.12
2012-03-09 2392 14441674 7342 1039074038 70.00 73.50 69.70 72.10 2.90 4.19% 72.10 128 72.20 54 14.71
2012-03-12 2392 7585168 3525 548300895 72.50 72.90 71.50 71.50 0.60 -0.83% 71.50 91 71.60 3 14.59
2012-03-13 2392 4314884 2116 310260260 72.00 72.50 71.50 71.70 0.20 0.28% 71.70 58 71.80 76 14.63
2012-03-14 2392 11128098 5458 815377794 73.00 73.90 72.30 73.00 1.30 1.81% 72.90 15 73.00 16 14.90
2012-03-15 2392 14656930 7593 1093824064 73.60 75.50 73.60 75.50 2.50 3.42% 75.40 27 75.50 154 15.41
2012-03-16 2392 12535918 6702 951427666 75.90 76.70 74.70 74.70 0.80 -1.06% 74.70 194 74.80 14 15.24
2012-03-19 2392 6629513 3624 485179278 74.70 75.10 72.30 72.50 2.20 -2.95% 72.50 220 72.60 7 14.80
2012-03-20 2392 4165511 2308 300786692 72.50 73.40 71.70 72.00 0.50 -0.69% 72.00 12 72.10 20 14.69
2012-03-21 2392 4800195 2376 345059722 72.20 72.70 71.20 71.50 0.50 -0.69% 71.50 25 71.60 1 14.59
2012-03-22 2392 3196200 1975 230129800 72.00 72.50 71.50 71.90 0.40 0.56% 71.90 34 72.00 38 14.67
2012-03-23 2392 3021969 1776 217363434 72.50 72.50 71.50 72.20 0.30 0.42% 72.10 11 72.20 65 14.73
2012-03-26 2392 7425624 4478 518052275 70.90 70.90 69.30 69.50 2.70 -3.74% 69.40 126 69.50 17 14.18
2012-03-27 2392 4203713 2253 292012956 70.00 70.20 68.70 69.80 0.30 0.43% 69.80 77 69.90 191 14.24
2012-03-28 2392 5174498 2847 365862886 70.00 71.40 70.00 70.30 0.50 0.72% 70.30 25 70.40 2 14.35
2012-03-29 2392 5379280 3097 370705337 70.00 70.30 68.10 68.70 1.60 -2.28% 68.60 81 68.70 1 14.02
2012-03-30 2392 3153698 1948 219435878 68.80 70.60 68.30 70.60 1.90 2.77% 70.50 9 70.60 15 14.41
2012-04-02 2392 3750993 2210 259071917 69.40 70.10 68.60 68.90 1.70 -2.41% 68.80 86 68.90 4 14.06
2012-04-03 2392 6773923 3550 458635417 69.90 70.00 66.10 66.60 2.30 -3.34% 66.50 105 66.60 51 14.67
2012-04-05 2392 4692209 2269 304951494 65.80 65.80 63.20 65.70 0.90 -1.35% 65.70 33 65.80 16 14.47
2012-04-06 2392 2870544 1866 192668092 66.00 68.00 65.70 67.90 2.20 3.35% 67.80 3 67.90 49 14.96
2012-04-09 2392 2365384 1480 155875744 66.00 66.50 65.50 65.70 2.20 -3.24% 65.70 35 65.80 14 14.47
2012-04-10 2392 2842490 1600 189252577 66.90 67.30 65.70 66.30 0.60 0.91% 66.30 3 66.40 16 14.60
2012-04-11 2392 1586370 1038 104961094 65.90 66.50 65.50 66.30 0.00 0% 66.20 93 66.30 223 14.60
2012-04-12 2392 3055888 1925 203627253 66.50 67.00 66.30 66.30 0.00 0% 66.30 81 66.40 3 14.60
2012-04-13 2392 2991988 1785 200323982 67.00 67.30 66.50 67.10 0.80 1.21% 67.00 85 67.10 17 14.78
2012-04-16 2392 1920645 1238 127213670 66.50 66.70 66.00 66.00 1.10 -1.64% 66.00 129 66.10 4 14.54
2012-04-17 2392 6900288 3939 442128374 65.90 66.20 63.00 63.00 3.00 -4.55% 63.00 170 63.10 12 13.88
2012-04-18 2392 5465137 3213 343038305 64.20 64.20 61.80 62.10 0.90 -1.43% 62.10 24 62.20 25 13.68
2012-04-19 2392 3899128 2159 240877319 62.30 62.80 60.90 62.50 0.40 0.64% 62.40 11 62.50 11 13.77
2012-04-20 2392 4457398 2373 273033784 62.10 62.20 60.50 60.90 1.60 -2.56% 60.90 76 61.00 38 13.41
2012-04-23 2392 6762623 3494 397142957 60.80 60.90 57.90 58.70 2.20 -3.61% 58.70 15 58.80 15 12.93
2012-04-24 2392 5262469 2610 312505467 58.70 60.30 58.30 60.30 1.60 2.73% 60.20 3 60.30 15 13.28
2012-04-25 2392 4532273 2661 279478552 61.50 62.80 60.90 62.50 2.20 3.65% 62.40 23 62.50 44 13.77
2012-04-26 2392 3914625 2449 243546230 63.00 63.10 61.40 61.40 1.10 -1.76% 61.40 55 61.50 18 13.52
2012-04-27 2392 3548067 2145 214180387 61.60 62.10 59.10 59.60 1.80 -2.93% 59.60 22 59.70 162 13.13
2012-04-30 2392 3263362 1711 193940720 59.20 60.30 58.50 60.00 0.40 0.67% 59.90 20 60.00 27 13.22
2012-05-02 2392 25449751 10939 1445407959 55.80 59.00 55.80 58.90 1.10 -1.83% 58.90 30 59.00 70 12.97
2012-05-03 2392 10204968 5366 595884619 58.40 59.30 57.70 58.00 0.90 -1.53% 58.00 382 58.10 7 15.03
2012-05-04 2392 7189339 3809 417546422 57.80 58.80 57.40 58.10 0.10 0.17% 58.10 1 58.20 100 15.17
2012-05-07 2392 3800581 2191 217689342 57.10 58.00 56.70 58.00 0.10 -0.17% 57.90 6 58.00 48 15.14
2012-05-08 2392 3027862 1943 174372843 58.30 58.40 57.10 57.30 0.70 -1.21% 57.20 83 57.30 10 14.96
2012-05-09 2392 4247963 2706 244322057 56.90 58.30 56.70 57.30 0.00 0% 57.30 61 57.40 10 14.96
2012-05-10 2392 2633152 1835 152420323 57.80 58.20 57.40 57.90 0.60 1.05% 57.90 26 58.00 26 15.12
2012-05-11 2392 4426640 2605 255410500 58.30 58.40 57.10 57.10 0.80 -1.38% 57.10 77 57.20 31 14.91
2012-05-14 2392 1831000 1067 104424791 57.40 57.70 56.50 57.00 0.10 -0.18% 57.00 78 57.10 70 14.88
2012-05-15 2392 2301621 1326 130430150 55.90 57.10 55.90 57.00 0.00 0% 57.00 84 57.10 38 14.88
2012-05-16 2392 3601234 1990 203072404 56.80 57.20 55.80 55.80 1.20 -2.11% 55.80 57 55.90 17 14.57
2012-05-17 2392 4038411 2394 230787384 55.90 58.00 55.90 57.80 2.00 3.58% 57.70 6 57.80 30 15.09
2012-05-18 2392 2869613 1759 163399271 57.00 57.50 56.50 56.90 0.90 -1.56% 56.70 5 56.90 14 14.86
2012-05-21 2392 3211962 1607 181926659 57.70 57.70 55.90 56.10 0.80 -1.41% 56.10 24 56.20 9 14.65
2012-05-22 2392 2437142 1368 139941488 56.80 57.90 56.80 57.70 1.60 2.85% 57.60 41 57.70 18 15.07
2012-05-23 2392 1370020 957 77913538 57.20 57.30 56.20 57.20 0.50 -0.87% 57.20 14 57.30 135 14.93
2012-05-24 2392 3871356 2541 223664348 57.30 58.20 57.20 58.00 0.80 1.4% 57.90 133 58.00 123 15.14
2012-05-25 2392 5971163 3477 351444193 58.40 59.30 58.40 58.50 0.50 0.86% 58.50 13 58.60 84 15.27
2012-05-28 2392 3052344 1741 177779696 58.80 59.00 57.50 59.00 0.50 0.85% 58.90 5 59.00 105 15.40
2012-05-29 2392 8817366 4748 546620464 61.00 63.00 60.50 62.80 3.80 6.44% 62.60 34 62.80 176 16.40
2012-05-30 2392 7998072 4441 505842026 62.80 63.80 62.00 63.00 0.20 0.32% 63.00 241 63.10 4 16.45
2012-05-31 2392 5061091 2771 314378481 61.80 62.70 61.40 62.60 0.40 -0.63% 62.30 4 62.60 7 16.34
2012-06-01 2392 6416431 3665 397249759 62.00 63.10 60.70 61.40 1.20 -1.92% 61.40 29 61.50 32 16.03
2012-06-04 2392 5267175 2990 308215225 59.30 60.00 57.40 59.00 2.40 -3.91% 59.00 97 59.10 4 15.40
2012-06-05 2392 4330925 2543 264154630 60.70 62.00 60.20 60.40 1.40 2.37% 60.40 50 60.50 3 15.77
2012-06-06 2392 4352910 2559 268454047 61.30 62.40 60.50 61.70 1.30 2.15% 61.60 26 61.70 2 16.11
2012-06-07 2392 3106407 2030 191636739 62.50 62.60 60.80 60.80 0.90 -1.46% 60.70 98 60.80 5 15.87
2012-06-08 2392 2026668 1268 123969805 61.00 61.60 60.60 61.10 0.30 0.49% 61.10 46 61.20 4 15.95
2012-06-11 2392 4128714 2307 257510467 62.50 62.70 62.00 62.10 1.00 1.64% 62.10 66 62.20 32 16.21
2012-06-12 2392 3884000 2216 242465200 61.50 63.10 61.20 62.90 0.80 1.29% 62.90 1 63.00 92 16.42
2012-06-13 2392 6526607 3655 410962867 63.60 63.90 62.10 62.10 0.80 -1.27% 62.10 51 62.20 88 16.21
2012-06-14 2392 2623859 1641 162380280 62.00 62.50 61.50 61.50 0.60 -0.97% 61.50 122 61.60 4 16.06
2012-06-15 2392 3086325 1630 191615811 62.00 62.40 61.80 62.00 0.50 0.81% 62.00 50 62.10 64 16.19
2012-06-18 2392 4246104 2398 266157353 63.00 63.60 62.10 62.10 0.10 0.16% 62.10 128 62.20 5 16.21
2012-06-19 2392 6800671 4083 410119760 61.20 61.20 59.60 59.60 2.50 -4.03% 59.60 128 59.70 14 15.56
2012-06-20 2392 2896778 1805 174107323 59.80 60.50 59.80 60.20 0.60 1.01% 60.10 18 60.20 21 15.72
2012-06-21 2392 1533739 1094 92019202 60.00 60.60 59.80 59.80 0.40 -0.66% 59.80 95 59.90 2 15.61
2012-06-22 2392 2155626 1340 127565321 58.90 59.40 58.80 59.40 0.40 -0.67% 59.30 50 59.50 56 15.51
2012-06-25 2392 2130474 1563 124550211 59.00 59.00 58.20 58.30 1.10 -1.85% 58.30 20 58.40 3 15.22
2012-06-26 2392 4795520 2933 273159884 57.70 58.10 56.30 57.10 1.20 -2.06% 57.00 8 57.10 85 14.91
2012-06-27 2392 2904353 1850 168575300 57.40 58.40 57.40 58.10 1.00 1.75% 58.00 61 58.10 1 15.17
2012-06-28 2392 2035062 1378 119298311 59.00 59.20 58.20 58.30 0.20 0.34% 58.20 239 58.30 86 15.22
2012-06-29 2392 1777302 1131 104206218 58.30 59.00 58.10 58.90 0.60 1.03% 58.80 32 58.90 14 15.38
2012-07-02 2392 2879239 1693 168417945 59.50 59.50 57.90 58.50 0.40 -0.68% 58.50 21 58.60 76 15.27
2012-07-03 2392 5175105 2745 304298967 58.90 59.40 58.10 58.80 0.30 0.51% 58.80 78 58.90 21 15.35
2012-07-04 2392 2662878 1723 158296932 59.50 59.70 59.00 59.50 0.70 1.19% 59.50 5 59.60 22 15.54
2012-07-05 2392 1721556 1035 102120746 59.80 59.80 59.10 59.10 0.40 -0.67% 59.10 37 59.20 38 15.43
2012-07-06 2392 7852397 4298 473015184 59.40 60.70 59.10 60.70 1.60 2.71% 60.70 29 60.80 209 15.85
2012-07-09 2392 5712674 3344 348498943 60.70 61.50 60.30 60.90 0.20 0.33% 60.90 60 61.00 35 15.90
2012-07-10 2392 4156196 2687 248329312 60.50 60.60 59.10 59.30 1.60 -2.63% 59.30 34 59.40 4 15.48
2012-07-11 2392 1859127 1201 110202988 59.00 59.80 58.30 59.80 0.50 0.84% 59.70 7 59.80 61 15.61
2012-07-12 2392 2380457 1534 140429925 59.80 60.00 58.40 58.40 1.40 -2.34% 58.40 35 58.50 3 15.25
2012-07-13 2392 1594328 986 93397615 58.20 59.10 58.20 58.60 0.20 0.34% 58.60 42 58.70 12 15.30
2012-07-16 2392 1354602 868 79765651 59.50 59.60 58.30 58.30 0.30 -0.51% 58.30 4 58.40 1 15.22
2012-07-17 2392 1680522 1231 97296174 58.30 58.80 57.30 58.20 0.10 -0.17% 58.10 38 58.30 50 15.20
2012-07-18 2392 1109265 885 64092557 58.60 58.60 57.50 57.50 0.70 -1.2% 57.50 218 57.60 28 15.01
2012-07-19 2392 2484193 1675 146340188 58.00 59.50 57.70 59.40 1.90 3.3% 59.40 6 59.50 90 15.51
2012-07-20 2392 2165062 1410 128645286 59.80 59.80 58.90 59.60 0.20 0.34% 59.50 52 59.60 67 15.56
2012-07-23 2392 1435557 979 83549807 58.80 58.80 58.00 58.20 1.40 -2.35% 58.10 19 58.20 2 15.20
2012-07-24 2392 4554207 2371 258082980 57.10 58.00 55.80 56.20 2.00 -3.44% 56.20 258 56.40 8 14.67
2012-07-25 2392 3326001 2082 177446350 52.80 54.10 52.30 53.20 0.00 -5.34% 53.20 83 53.30 2 14.04
2012-07-26 2392 2174141 1364 116298563 53.80 53.90 53.00 53.70 0.50 0.94% 53.70 105 53.80 62 14.17
2012-07-27 2392 1832050 1191 99710442 54.50 54.80 54.10 54.30 0.60 1.12% 54.30 130 54.40 9 14.33
2012-07-30 2392 1556103 1197 85569865 54.70 55.30 54.60 55.00 0.70 1.29% 54.90 8 55.00 6 14.51
2012-07-31 2392 2581257 1596 142186449 55.20 55.70 54.60 55.00 0.00 0% 55.00 43 55.10 14 14.51
2012-08-01 2392 2081514 1255 114596884 54.50 55.50 54.50 54.70 0.30 -0.55% 54.70 66 54.80 3 14.43
2012-08-03 2392 2207088 1481 119327374 54.50 54.70 53.60 54.10 0.60 -1.1% 54.10 54 54.20 43 14.27
2012-08-06 2392 3583001 2208 199185044 55.10 56.40 54.80 55.80 1.70 3.14% 55.80 69 55.90 27 14.72
2012-08-07 2392 2089474 1334 115816503 56.20 56.20 55.00 55.30 0.50 -0.9% 55.30 18 55.40 11 14.59
2012-08-08 2392 1860473 1226 103148340 55.60 55.90 55.10 55.10 0.20 -0.36% 55.10 99 55.20 3 14.54
2012-08-09 2392 4874663 2957 278124570 56.70 57.50 56.30 57.30 2.20 3.99% 57.30 15 57.40 48 15.12
2012-08-10 2392 3708039 2136 214913748 57.50 58.40 57.50 58.10 0.80 1.4% 58.00 15 58.10 47 15.33
2012-08-13 2392 2220825 1428 130024885 58.80 59.00 58.20 58.30 0.20 0.34% 58.30 8 58.40 7 15.38
2012-08-14 2392 2310553 1537 135518427 58.50 59.20 58.30 58.30 0.00 0% 58.30 48 58.40 64 15.38
2012-08-15 2392 1760268 1185 102554889 58.30 58.80 57.80 58.40 0.10 0.17% 58.30 9 58.40 69 15.41
2012-08-16 2392 1887484 1204 110441752 58.40 58.90 58.20 58.40 0.00 0% 58.30 28 58.40 46 15.41
2012-08-17 2392 1284421 805 75028254 58.70 58.90 58.10 58.10 0.30 -0.51% 58.10 5 58.20 2 15.33
2012-08-20 2392 1121835 726 65408299 58.10 58.70 58.10 58.10 0.00 0% 58.10 44 58.20 3 15.33
2012-08-21 2392 2681935 1494 157849686 58.50 59.30 58.30 58.70 0.60 1.03% 58.60 42 58.70 81 15.49
2012-08-22 2392 1135274 815 66482198 58.90 59.00 58.30 58.40 0.30 -0.51% 58.40 107 58.50 7 15.41
2012-08-23 2392 3604950 1974 214072316 58.60 59.70 58.50 59.40 1.00 1.71% 59.30 84 59.40 5 15.67
2012-08-24 2392 2226044 1314 131779904 59.00 59.50 58.90 59.40 0.00 0% 59.40 9 59.50 101 15.67
2012-08-27 2392 2367021 1359 141157834 60.00 60.10 59.30 59.40 0.00 0% 59.40 42 59.50 8 15.67
2012-08-28 2392 7006853 3219 420677088 59.90 61.00 59.20 59.20 0.20 -0.34% 59.20 30 59.30 1 15.62
2012-08-29 2392 3361407 1991 198741024 59.50 59.80 58.70 58.80 0.40 -0.68% 58.80 10 58.90 5 15.51
2012-08-30 2392 2481337 1551 146573383 58.50 59.30 58.50 59.00 0.20 0.34% 59.00 17 59.20 15 15.57
2012-08-31 2392 2058870 1017 121551567 59.00 59.50 58.50 59.50 0.50 0.85% 59.40 1 59.50 84 15.70
2012-09-03 2392 8652472 4425 500135754 57.30 58.80 57.00 57.80 1.70 -2.86% 57.70 41 57.80 58 15.25
2012-09-04 2392 7869840 4275 464799794 58.00 59.60 57.80 59.50 1.70 2.94% 59.40 31 59.50 152 22.97
2012-09-05 2392 19802835 10699 1226970384 59.90 63.60 59.90 63.60 4.10 6.89% 63.60 9474 0.00 0 24.56
2012-09-06 2392 23515153 12500 1553400051 65.40 67.80 64.40 67.00 3.40 5.35% 66.90 27 67.00 154 25.87
2012-09-07 2392 13582736 7155 924548113 68.50 69.50 67.10 67.10 0.10 0.15% 67.00 411 67.10 8 25.91
2012-09-10 2392 7230333 4214 487491786 67.90 68.30 66.70 67.80 0.70 1.04% 67.80 32 67.90 69 26.18
2012-09-11 2392 7111305 3996 476047349 67.90 67.90 66.50 67.40 0.40 -0.59% 67.30 24 67.40 34 26.02
2012-09-12 2392 14245883 8201 983471011 67.90 69.90 67.60 69.50 2.10 3.12% 69.50 5 69.60 86 26.83
2012-09-13 2392 26000318 12372 1848727843 70.00 73.00 69.50 69.70 0.20 0.29% 69.70 100 69.80 60 26.91
2012-09-14 2392 12506490 6827 888351205 72.40 72.40 70.10 70.50 0.80 1.15% 70.50 6 70.60 53 27.22
2012-09-17 2392 9006873 4879 638836237 71.00 71.50 70.00 71.30 0.80 1.13% 71.20 54 71.30 68 27.53
2012-09-18 2392 8247366 4638 587453671 72.00 72.30 70.20 70.20 1.10 -1.54% 70.20 148 70.50 103 27.10
2012-09-19 2392 5491955 3304 384565550 70.50 70.90 69.50 70.00 0.20 -0.28% 69.90 50 70.00 91 27.03
2012-09-20 2392 2931472 2145 204804640 69.50 70.40 69.50 70.00 0.00 0% 69.90 14 70.00 7 27.03
2012-09-21 2392 6209945 3706 442210495 70.00 71.90 70.00 71.00 1.00 1.43% 71.00 123 71.10 10 27.41
2012-09-24 2392 3393921 2056 241824991 71.50 71.60 71.00 71.00 0.00 0% 71.00 101 71.10 1 27.41
2012-09-25 2392 4312539 2485 307261884 71.00 72.10 70.40 70.40 0.60 -0.85% 70.40 50 70.50 4 27.18
2012-09-26 2392 7794985 4525 533114300 69.90 69.90 67.60 68.00 2.40 -3.41% 68.00 154 68.10 38 26.25
2012-09-27 2392 4271359 2791 291215790 67.40 68.70 67.40 68.10 0.10 0.15% 68.10 27 68.20 25 26.29
2012-09-28 2392 7307607 4223 509407585 69.00 70.30 68.50 70.20 2.10 3.08% 70.10 60 70.20 50 27.10
2012-10-01 2392 2898613 1843 203744192 70.20 71.20 70.00 70.10 0.10 -0.14% 70.10 40 70.20 15 27.07
2012-10-02 2392 6109133 3703 434953204 70.40 71.70 70.20 71.00 0.90 1.28% 71.00 87 71.10 8 27.41
2012-10-03 2392 6221767 3704 447932721 72.00 72.50 71.60 71.80 0.80 1.13% 71.70 94 71.80 55 27.72
2012-10-04 2392 5174522 2850 367388982 72.00 72.00 70.50 70.90 0.90 -1.25% 70.80 81 70.90 456 27.37
2012-10-05 2392 5065904 2459 360670173 70.90 71.80 70.60 70.60 0.30 -0.42% 70.60 6 70.80 13 27.26
2012-10-08 2392 5386104 3081 373910076 71.30 71.30 68.70 69.00 1.60 -2.27% 69.00 70 69.10 12 26.64
2012-10-09 2392 4901557 2857 336560707 69.00 69.60 68.20 68.30 0.70 -1.01% 68.30 55 68.40 32 26.37
2012-10-11 2392 5050133 3067 340711079 67.30 68.30 66.50 67.70 0.60 -0.88% 67.60 36 67.70 6 26.14
2012-10-12 2392 3346907 1924 228003034 67.60 68.70 67.40 68.10 0.40 0.59% 68.10 11 68.20 110 26.29
2012-10-15 2392 4059909 2264 273569261 68.30 68.60 66.70 66.80 1.30 -1.91% 66.70 127 66.80 33 25.79
2012-10-16 2392 8490485 4681 560831310 67.20 67.70 64.90 65.10 1.70 -2.54% 65.10 99 65.20 9 25.14
2012-10-17 2392 8530982 4965 559726185 65.80 66.80 65.00 65.80 0.70 1.08% 65.70 12 65.80 123 25.41
2012-10-18 2392 4976169 2819 325260266 66.50 66.50 64.90 65.00 0.80 -1.22% 65.00 82 65.10 4 25.10
2012-10-19 2392 5153279 2695 331999644 64.80 64.80 64.00 64.30 0.70 -1.08% 64.30 48 64.40 23 24.83
2012-10-22 2392 4791954 2868 311606064 63.70 65.70 63.70 65.50 1.20 1.87% 65.50 38 65.60 163 25.29
2012-10-23 2392 2623579 1644 169834932 65.50 65.50 64.20 64.30 1.20 -1.83% 64.30 83 64.40 11 24.83
2012-10-24 2392 6881684 3888 454349966 64.10 67.00 64.10 66.80 2.50 3.89% 66.70 3 66.80 64 25.79
2012-10-25 2392 5025294 2932 334623534 66.80 67.30 65.70 66.50 0.30 -0.45% 66.50 58 66.60 30 25.68
2012-10-26 2392 4386439 2755 285016135 66.60 66.80 64.30 65.00 1.50 -2.26% 64.90 25 65.10 32 25.10
2012-10-29 2392 5366069 3126 338288496 65.50 65.50 61.90 62.40 2.60 -4% 62.30 87 62.40 10 24.09
2012-10-30 2392 3323236 2164 212046512 62.80 64.50 62.80 63.60 1.20 1.92% 63.60 8 63.70 2 24.56
2012-10-31 2392 3804389 2195 243314450 64.40 64.70 63.20 64.70 1.10 1.73% 64.70 21 64.80 78 24.98
2012-11-01 2392 7739660 4380 499419712 64.70 65.70 63.00 65.20 0.50 0.77% 65.10 55 65.20 50 25.17
2012-11-02 2392 3397522 2272 220940953 65.20 65.70 64.40 64.40 0.80 -1.23% 64.40 73 64.50 8 32.86
2012-11-05 2392 1694989 1159 109176171 64.00 65.00 63.70 64.80 0.40 0.62% 64.80 24 64.90 109 33.23
2012-11-06 2392 8158562 5097 550083791 65.00 69.00 65.00 68.90 4.10 6.33% 68.80 33 68.90 133 35.33
2012-11-07 2392 4653025 2789 317371982 68.50 68.80 67.40 68.40 0.50 -0.73% 68.30 71 68.40 48 35.08
2012-11-08 2392 3089988 2051 207969574 67.00 67.90 66.80 67.40 1.00 -1.46% 67.30 105 67.40 4 34.56
2012-11-09 2392 5945023 3359 404116712 68.00 68.70 67.20 67.20 0.20 -0.3% 67.20 30 67.40 22 34.46
2012-11-12 2392 3072031 1942 204585437 68.00 68.00 66.00 66.20 1.00 -1.49% 66.20 15 66.30 10 33.95
2012-11-13 2392 3128227 2117 204601858 66.60 66.60 65.00 65.00 1.20 -1.81% 65.00 493 65.10 12 33.33
2012-11-14 2392 2699941 1912 176285365 65.00 65.80 64.90 65.00 0.00 0% 65.00 65 65.10 3 33.33
2012-11-15 2392 5835258 3707 388741782 65.10 67.50 65.10 66.70 1.70 2.62% 66.70 23 66.80 24 34.21
2012-11-16 2392 4019251 2426 269247657 66.90 67.50 66.20 66.80 0.10 0.15% 66.80 15 66.90 12 34.26
2012-11-19 2392 3138103 1443 209038698 67.10 67.50 66.00 66.00 0.80 -1.2% 66.00 127 66.10 1 33.85
2012-11-20 2392 1764135 1095 117436347 66.90 67.20 66.20 66.40 0.40 0.61% 66.30 27 66.40 12 34.05
2012-11-21 2392 1610466 1075 106725688 66.80 66.80 65.90 66.40 0.00 0% 66.30 13 66.40 35 34.05
2012-11-22 2392 5858671 3664 398385132 67.40 68.60 67.20 67.60 1.20 1.81% 67.60 90 67.70 12 34.67
2012-11-23 2392 4693620 2839 319996992 68.50 68.50 67.90 68.30 0.70 1.04% 68.20 120 68.30 61 35.03
2012-11-26 2392 4353657 2463 298699108 68.90 69.10 68.10 68.10 0.20 -0.29% 68.10 130 68.30 2 34.92
2012-11-27 2392 5519912 3003 379870142 68.90 69.50 68.20 68.20 0.10 0.15% 68.20 86 68.30 39 34.97
2012-11-28 2392 2664341 1785 180824844 68.00 68.50 67.60 67.90 0.30 -0.44% 67.80 35 67.90 24 34.82
2012-11-29 2392 3170309 2082 216608183 68.60 69.00 67.80 68.10 0.20 0.29% 68.10 23 68.20 8 34.92
2012-11-30 2392 3597302 2266 246149847 68.50 68.70 68.20 68.50 0.40 0.59% 68.50 38 68.60 75 35.13
2012-12-03 2392 8108842 3657 558113759 68.80 69.40 68.30 68.30 0.20 -0.29% 68.30 73 68.40 1 35.03
2012-12-04 2392 4287875 2392 294151791 68.40 69.00 68.30 68.60 0.30 0.44% 68.50 85 68.60 162 35.18
2012-12-05 2392 5292210 2809 364344957 68.70 69.20 68.50 68.50 0.10 -0.15% 68.50 198 68.60 31 35.13
2012-12-06 2392 5103926 3117 346160584 68.80 68.80 67.10 67.50 1.00 -1.46% 67.50 225 67.60 13 34.62
2012-12-07 2392 2936829 1856 200005675 68.00 68.40 67.60 68.20 0.70 1.04% 68.10 32 68.20 55 34.97
2012-12-10 2392 4690793 2730 323085996 69.00 69.30 68.50 68.50 0.30 0.44% 68.50 30 68.60 1 35.13
2012-12-11 2392 3738586 2396 253001148 69.00 69.00 67.00 67.40 1.10 -1.61% 67.30 62 67.40 9 34.56
2012-12-12 2392 2823581 1662 191457446 68.00 68.20 67.50 67.80 0.40 0.59% 67.70 13 67.80 322 34.77
2012-12-13 2392 6690138 3995 446712946 68.00 68.00 66.00 67.00 0.80 -1.18% 66.90 85 67.00 242 34.36
2012-12-14 2392 10014339 5923 654446935 66.60 66.70 64.20 64.20 2.80 -4.18% 64.20 92 64.30 11 32.92
2012-12-17 2392 11837692 6346 731113455 64.00 64.00 60.30 61.00 3.20 -4.98% 61.00 216 61.10 99 31.28
2012-12-18 2392 5264782 3353 325644030 61.40 62.50 61.40 61.80 0.80 1.31% 61.80 84 61.90 2 31.69
2012-12-19 2392 4500727 2634 279531436 62.50 62.80 61.50 61.50 0.30 -0.49% 61.50 587 61.60 2 31.54
2012-12-20 2392 3104078 1925 190842673 61.50 62.10 61.00 61.40 0.10 -0.16% 61.40 36 61.50 29 31.49
2012-12-21 2392 4018492 2628 244947831 62.00 62.00 60.50 60.80 0.60 -0.98% 60.80 132 60.90 106 31.18
2012-12-22 2392 1701976 1059 104127913 61.20 61.70 60.50 61.20 0.40 0.66% 61.20 41 61.30 2 31.38
2012-12-24 2392 1308906 898 79956566 61.00 61.70 60.80 60.80 0.40 -0.65% 60.80 40 60.90 1 31.18
2012-12-25 2392 2210438 1461 135665800 61.00 62.00 60.90 61.80 1.00 1.64% 61.80 24 61.90 173 31.69
2012-12-26 2392 2585433 1707 161000483 62.00 62.80 61.80 61.80 0.00 0% 61.70 120 61.80 12 31.69
2012-12-27 2392 2028338 1300 126398772 61.80 62.50 61.80 62.40 0.60 0.97% 62.30 171 62.40 82 32.00
2012-12-28 2392 1780072 1266 111057966 62.80 63.00 62.00 62.50 0.10 0.16% 62.40 7 62.50 95 32.05