創見(2451)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　76.00
0
0%		75.80
-0.2
-0.26%		74.70
-1.1
-1.45%		75.00
0.3
0.4%		77.60
2.6
3.47%		 　77.80
0.2
0.26%		78.20
0.4
0.51%		76.60
-1.6
-2.05%		77.00
0.4
0.52%		76.50
-0.5
-0.65%		 　76.60
0.1
0.13%		77.60
1
1.31%		77.00
-0.6
-0.77%		 　　　　　　　　　　80.20
3.2
4.16%		79.70
-0.5
-0.62%		77.27
2 月78.80
-0.9
-1.13%		82.70
3.9
4.95%		87.40
4.7
5.68%		86.20
-1.2
-1.37%		 85.90
-0.3
-0.35%		85.00
-0.9
-1.05%		88.50
3.5
4.12%		89.10
0.6
0.68%		87.30
-1.8
-2.02%		 　85.90
-1.4
-1.6%		82.50
-3.4
-3.96%		84.00
1.5
1.82%		81.50
-2.5
-2.98%		84.10
2.6
3.19%		 　84.00
-0.1
-0.12%		82.60
-1.4
-1.67%		83.00
0.4
0.48%		82.20
-0.8
-0.96%		82.20
0
0%		 　　　87.90
5.7
6.93%		 84.83
3 月85.50
-2.4
-2.73%		83.20
-2.3
-2.69%		82.00
-1.2
-1.44%		 82.00
0
0%		81.50
-0.5
-0.61%		81.60
0.1
0.12%		82.20
0.6
0.74%		82.20
0
0%		 　81.10
-1.1
-1.34%		81.50
0.4
0.49%		82.00
0.5
0.61%		83.60
1.6
1.95%		82.50
-1.1
-1.32%		 　83.00
0.5
0.61%		81.30
-1.7
-2.05%		79.50
-1.8
-2.21%		81.90
2.4
3.02%		85.40
3.5
4.27%		 　85.00
-0.4
-0.47%		83.50
-1.5
-1.76%		84.40
0.9
1.08%		83.50
-0.9
-1.07%		85.20
1.7
2.04%		 82.83
4 月　84.40
-0.8
-0.94%		83.50
-0.9
-1.07%		 79.40
-4.1
-4.91%		81.20
1.8
2.27%		 　81.20
0
0%		81.10
-0.1
-0.12%		81.20
0.1
0.12%		81.20
0
0%		81.80
0.6
0.74%		 　79.90
-1.9
-2.32%		79.10
-0.8
-1%		79.00
-0.1
-0.13%		78.50
-0.5
-0.63%		77.70
-0.8
-1.02%		 　77.60
-0.1
-0.13%		78.50
0.9
1.16%		78.60
0.1
0.13%		78.50
-0.1
-0.13%		77.80
-0.7
-0.89%		 　78.30
0.5
0.64%		 79.87
5 月　81.80
3.5
4.47%		81.50
-0.3
-0.37%		81.50
0
0%		 　80.70
-0.8
-0.98%		81.50
0.8
0.99%		81.10
-0.4
-0.49%		81.30
0.2
0.25%		81.10
-0.2
-0.25%		 　82.20
1.1
1.36%		82.50
0.3
0.36%		80.80
-1.7
-2.06%		82.10
1.3
1.61%		81.30
-0.8
-0.97%		 　82.10
0.8
0.98%		82.00
-0.1
-0.12%		81.70
-0.3
-0.37%		82.30
0.6
0.73%		81.80
-0.5
-0.61%		 　81.80
0
0%		83.30
1.5
1.83%		82.70
-0.6
-0.72%		84.80
2.1
2.54%		81.87
6 月83.60
-1.2
-1.42%		 　82.00
-1.6
-1.91%		83.40
1.4
1.71%		81.80
-1.6
-1.92%		80.60
-1.2
-1.47%		80.60
0
0%		 　82.20
1.6
1.99%		82.90
0.7
0.85%		81.70
-1.2
-1.45%		80.20
-1.5
-1.84%		75.70
-4.5
-5.61%		 　79.00
3.3
4.36%		79.90
0.9
1.14%		79.60
-0.3
-0.38%		80.20
0.6
0.75%		79.50
-0.7
-0.87%		 　77.90
-1.6
-2.01%		78.80
0.9
1.16%		79.90
1.1
1.4%		80.60
0.7
0.88%		82.50
1.9
2.36%		 80.67
7 月　82.20
-0.3
-0.36%		82.70
0.5
0.61%		83.60
0.9
1.09%		77.80
-5.8
-6.94%		78.00
0.2
0.26%		 　79.20
1.2
1.54%		77.80
-1.4
-1.77%		77.50
-0.3
-0.39%		76.00
-1.5
-1.94%		76.10
0.1
0.13%		 　77.70
1.6
2.1%		79.90
2.2
2.83%		79.00
-0.9
-1.13%		79.90
0.9
1.14%		81.00
1.1
1.38%		 　79.00
-2
-2.47%		79.50
0.5
0.63%		77.50
-2
-2.52%		78.00
0.5
0.65%		80.70
2.7
3.46%		 　81.00
0.3
0.37%		81.00
0
0%		79.31
8 月82.50
1.5
1.85%		 81.00
-1.5
-1.82%		 　82.50
1.5
1.85%		83.00
0.5
0.61%		81.50
-1.5
-1.81%		82.00
0.5
0.61%		83.00
1
1.22%		 　82.90
-0.1
-0.12%		82.40
-0.5
-0.6%		82.00
-0.4
-0.49%		82.00
0
0%		81.70
-0.3
-0.37%		 　81.50
-0.2
-0.24%		81.20
-0.3
-0.37%		80.10
-1.1
-1.35%		80.00
-0.1
-0.12%		79.20
-0.8
-1%		 　79.80
0.6
0.76%		79.00
-0.8
-1%		77.50
-1.5
-1.9%		78.10
0.6
0.77%		78.60
0.5
0.64%		81.08
9 月 　78.80
0.2
0.25%		78.60
-0.2
-0.25%		79.00
0.4
0.51%		78.30
-0.7
-0.89%		78.80
0.5
0.64%		 　78.50
-0.3
-0.38%		78.00
-0.5
-0.64%		77.80
-0.2
-0.26%		79.30
1.5
1.93%		79.10
-0.2
-0.25%		 　78.50
-0.6
-0.76%		77.90
-0.6
-0.76%		79.40
1.5
1.93%		78.00
-1.4
-1.76%		78.40
0.4
0.51%		 　78.10
-0.3
-0.38%		78.80
0.7
0.9%		78.80
0
0%		78.80
0
0%		79.30
0.5
0.63%		 78.62
10 月78.90
-0.4
-0.5%		79.30
0.4
0.51%		81.30
2
2.52%		81.50
0.2
0.25%		81.80
0.3
0.37%		 　81.30
-0.5
-0.61%		80.90
-0.4
-0.49%		 79.40
-1.5
-1.85%		79.20
-0.2
-0.25%		 　78.40
-0.8
-1.01%		78.40
0
0%		78.20
-0.2
-0.26%		78.20
0
0%		77.90
-0.3
-0.38%		 　77.80
-0.1
-0.13%		78.50
0.7
0.9%		77.10
-1.4
-1.78%		76.10
-1
-1.3%		76.50
0.4
0.53%		 　73.90
-2.6
-3.4%		74.60
0.7
0.95%		73.50
-1.1
-1.47%		78.28
11 月74.50
1
1.36%		73.30
-1.2
-1.61%		 　74.00
0.7
0.95%		74.50
0.5
0.68%		74.90
0.4
0.54%		74.50
-0.4
-0.53%		74.50
0
0%		 　74.30
-0.2
-0.27%		73.00
-1.3
-1.75%		73.80
0.8
1.1%		73.80
0
0%		73.60
-0.2
-0.27%		 　74.10
0.5
0.68%		74.20
0.1
0.13%		73.30
-0.9
-1.21%		73.40
0.1
0.14%		75.20
1.8
2.45%		 　76.00
0.8
1.06%		75.90
-0.1
-0.13%		75.60
-0.3
-0.4%		76.10
0.5
0.66%		78.50
2.4
3.15%		 74.78
12 月　　79.60
1.1
1.4%		79.80
0.2
0.25%		80.00
0.2
0.25%		80.40
0.4
0.5%		80.50
0.1
0.12%		 　80.00
-0.5
-0.62%		80.00
0
0%		80.70
0.7
0.88%		81.20
0.5
0.62%		81.10
-0.1
-0.12%		 　81.40
0.3
0.37%		81.60
0.2
0.25%		81.80
0.2
0.25%		81.40
-0.4
-0.49%		79.00
-2.4
-2.95%		79.80
0.8
1.01%		 79.90
0.1
0.13%		81.10
1.2
1.5%		80.90
-0.2
-0.25%		81.20
0.3
0.37%		80.80
-0.4
-0.49%		　　　80.56

說明:最高漲幅:6.93%最低跌幅:-6.94% 最高價:89.10最低價:73.00平均價:80.06,灰色底表示週末,漲137天(147.7)元,跌151天(-145.5)元,平盤21天
7%=2,6%=1,5%=1,4%=8,3%=8,2%=21,1%=64,0%=53,-0%=1,-1%=1,-2%=1,-3%=2,-4%=9,-5%=31,-6%=52,-7%=54,

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 2451 511786 391 39315236 79.20 79.20 75.80 76.00 3.20 0% 76.00 17 76.10 1 13.26
2012-01-03 2451 764672 570 57997002 76.80 77.50 74.70 75.80 0.20 -0.26% 75.70 1 75.80 5 13.23
2012-01-04 2451 905033 679 68108960 76.70 76.90 74.20 74.70 1.10 -1.45% 74.60 2 74.70 4 13.04
2012-01-05 2451 1203228 550 90262700 74.80 75.50 74.40 75.00 0.30 0.4% 75.00 25 75.20 1 13.09
2012-01-06 2451 1132652 881 87135427 75.40 77.60 75.10 77.60 2.60 3.47% 77.20 17 77.60 21 13.54
2012-01-09 2451 504364 345 38971709 77.80 78.50 76.00 77.80 0.20 0.26% 77.60 1 77.80 4 13.58
2012-01-10 2451 926190 756 73271398 78.80 79.90 77.80 78.20 0.40 0.51% 78.20 55 78.50 3 13.65
2012-01-11 2451 768142 511 59262214 77.20 78.00 76.20 76.60 1.60 -2.05% 76.60 3 76.70 1 13.37
2012-01-12 2451 515495 401 39627314 76.60 77.20 75.90 77.00 0.40 0.52% 76.80 1 77.00 26 13.44
2012-01-13 2451 839468 551 64601815 76.80 77.60 76.00 76.50 0.50 -0.65% 76.50 21 76.60 10 13.35
2012-01-16 2451 1060278 487 81267910 76.50 77.80 74.60 76.60 0.10 0.13% 76.50 59 76.60 11 13.37
2012-01-17 2451 1346243 738 105259605 76.50 79.40 76.00 77.60 1.00 1.31% 77.60 9 77.70 41 13.54
2012-01-18 2451 934338 621 71806355 77.00 77.90 75.00 77.00 0.60 -0.77% 76.90 5 77.00 20 13.44
2012-01-30 2451 1381845 821 110244929 79.00 80.50 77.00 80.20 3.20 4.16% 79.50 1 80.20 7 14.00
2012-01-31 2451 591475 416 47485460 79.30 81.10 79.20 79.70 0.50 -0.62% 79.30 6 79.70 2 13.91
2012-02-01 2451 586413 408 46259439 80.50 80.50 77.70 78.80 0.90 -1.13% 78.60 9 78.80 45 13.75
2012-02-02 2451 2926236 1584 237228310 79.90 83.00 79.00 82.70 3.90 4.95% 82.60 3 82.80 3 14.43
2012-02-03 2451 3761836 1834 324664937 83.30 88.00 82.90 87.40 4.70 5.68% 87.20 4 87.40 13 15.25
2012-02-04 2451 3330869 1421 292952766 87.70 90.00 86.20 86.20 1.20 -1.37% 86.00 9 86.40 2 15.04
2012-02-06 2451 1803985 999 154218318 86.20 86.20 84.00 85.90 0.30 -0.35% 85.90 1 86.00 256 14.99
2012-02-07 2451 1618895 957 137322224 85.90 85.90 84.00 85.00 0.90 -1.05% 84.80 2 85.00 567 14.83
2012-02-08 2451 5541390 2323 483040120 85.00 90.90 82.50 88.50 3.50 4.12% 88.40 20 88.50 637 15.45
2012-02-09 2451 4303112 1855 385115816 88.40 90.50 86.80 89.10 0.60 0.68% 89.10 8 89.20 1 15.55
2012-02-10 2451 1987872 1057 175423044 89.00 90.50 87.00 87.30 1.80 -2.02% 87.30 10 87.50 2 15.24
2012-02-13 2451 1697608 1125 145501520 87.00 87.00 84.00 85.90 1.40 -1.6% 85.80 1 85.90 8 14.99
2012-02-14 2451 4446341 2652 366763301 85.90 86.30 81.00 82.50 3.40 -3.96% 82.50 14 82.60 3 14.40
2012-02-15 2451 3058860 1808 256227320 83.00 84.90 82.10 84.00 1.50 1.82% 84.00 107 84.20 1 14.66
2012-02-16 2451 1429591 892 118262062 83.30 84.70 81.00 81.50 2.50 -2.98% 81.40 10 81.50 15 14.22
2012-02-17 2451 1392728 999 116283217 83.10 84.50 82.10 84.10 2.60 3.19% 84.10 22 84.20 1 14.68
2012-02-20 2451 697255 533 58848743 85.40 85.40 83.10 84.00 0.10 -0.12% 84.00 4 84.10 2 14.66
2012-02-21 2451 563096 472 46643027 84.60 84.70 82.20 82.60 1.40 -1.67% 82.60 20 82.70 14 14.42
2012-02-22 2451 769191 547 63799153 82.60 83.50 82.20 83.00 0.40 0.48% 83.00 16 83.10 6 14.49
2012-02-23 2451 1011787 617 83184726 83.00 84.00 81.50 82.20 0.80 -0.96% 82.20 39 82.30 2 14.35
2012-02-24 2451 751256 485 61342740 82.40 82.40 81.10 82.20 0.00 0% 82.00 2 82.20 2 14.35
2012-02-29 2451 1705884 705 149947191 87.90 87.90 87.90 87.90 5.70 6.93% 87.90 3090 0.00 0 15.34
2012-03-01 2451 1791092 1162 153856033 87.90 87.90 84.60 85.50 2.40 -2.73% 85.40 32 85.50 6 14.92
2012-03-02 2451 1738416 1150 145447330 85.50 86.00 82.40 83.20 2.30 -2.69% 83.20 25 83.30 7 14.52
2012-03-03 2451 1069459 731 87923509 82.60 83.50 81.80 82.00 1.20 -1.44% 82.00 50 82.10 1 14.31
2012-03-05 2451 856473 509 70381126 82.00 83.00 81.70 82.00 0.00 0% 82.00 10 82.10 2 14.31
2012-03-06 2451 962605 518 78589026 82.30 82.80 81.10 81.50 0.50 -0.61% 81.40 26 81.50 2 14.22
2012-03-07 2451 577607 394 47180916 80.10 82.70 80.10 81.60 0.10 0.12% 81.60 12 81.80 5 14.24
2012-03-08 2451 711773 510 58547781 82.50 83.00 81.30 82.20 0.60 0.74% 82.20 4 82.30 1 14.35
2012-03-09 2451 824089 575 67457412 82.60 82.90 81.50 82.20 0.00 0% 82.10 10 82.20 5 14.35
2012-03-12 2451 699149 518 57132202 82.60 82.60 81.10 81.10 1.10 -1.34% 81.10 14 81.20 1 14.15
2012-03-13 2451 445868 352 36587040 81.20 82.90 81.20 81.50 0.40 0.49% 81.50 31 81.70 1 14.22
2012-03-14 2451 541557 346 44626174 82.80 82.90 82.00 82.00 0.50 0.61% 82.00 3 82.10 1 14.31
2012-03-15 2451 742805 565 61573234 82.00 83.70 82.00 83.60 1.60 1.95% 83.50 10 83.60 17 14.59
2012-03-16 2451 724263 487 60412229 83.60 84.40 82.50 82.50 1.10 -1.32% 82.50 21 82.80 1 14.40
2012-03-19 2451 387487 261 32137521 84.00 84.00 82.10 83.00 0.50 0.61% 82.60 1 83.00 10 14.49
2012-03-20 2451 652298 430 53347674 83.50 83.50 81.10 81.30 1.70 -2.05% 81.30 32 81.50 3 14.19
2012-03-21 2451 1731608 974 137472163 81.30 81.80 78.10 79.50 1.80 -2.21% 79.40 57 79.50 1 13.87
2012-03-22 2451 1378746 833 112286495 79.90 82.10 79.90 81.90 2.40 3.02% 81.90 12 82.00 25 14.29
2012-03-23 2451 3392173 2076 287878288 84.00 86.20 83.10 85.40 3.50 4.27% 85.40 14 85.50 10 12.69
2012-03-26 2451 1672000 1017 142660196 85.90 85.90 84.50 85.00 0.40 -0.47% 85.00 420 85.20 12 12.63
2012-03-27 2451 1164749 656 98199389 85.60 85.80 83.50 83.50 1.50 -1.76% 83.50 47 83.70 2 12.41
2012-03-28 2451 2045410 1181 174021656 84.00 86.30 84.00 84.40 0.90 1.08% 84.40 1 84.50 15 12.54
2012-03-29 2451 1259644 871 104846773 84.40 84.40 82.70 83.50 0.90 -1.07% 83.40 7 83.50 4 12.41
2012-03-30 2451 1218822 885 102708620 83.80 85.20 82.80 85.20 1.70 2.04% 85.10 14 85.20 9 12.66
2012-04-02 2451 449507 346 37960305 85.20 85.20 83.50 84.40 0.80 -0.94% 84.40 6 84.50 4 12.54
2012-04-03 2451 775440 578 64937860 84.60 85.20 82.90 83.50 0.90 -1.07% 83.40 9 83.50 2 12.41
2012-04-05 2451 1675279 1190 132840801 81.00 81.80 77.70 79.40 4.10 -4.91% 79.40 6 79.50 8 11.80
2012-04-06 2451 770130 606 63000252 79.80 83.50 79.40 81.20 1.80 2.27% 81.20 1 81.30 10 12.07
2012-04-09 2451 302522 253 24417282 79.50 81.50 79.50 81.20 0.00 0% 81.20 1 81.30 8 12.07
2012-04-10 2451 431363 334 35027172 81.00 81.90 80.30 81.10 0.10 -0.12% 81.10 1 81.20 14 12.05
2012-04-11 2451 389386 284 31440984 80.70 81.50 80.10 81.20 0.10 0.12% 81.20 4 81.30 11 12.07
2012-04-12 2451 442785 325 36034352 81.00 83.50 79.90 81.20 0.00 0% 81.20 54 81.50 1 12.07
2012-04-13 2451 464505 351 38025304 82.20 82.40 81.30 81.80 0.60 0.74% 81.70 2 81.80 9 12.15
2012-04-16 2451 621523 483 49891590 81.40 81.40 79.80 79.90 1.90 -2.32% 79.90 16 80.00 35 11.87
2012-04-17 2451 934118 708 73821757 79.90 80.70 78.30 79.10 0.80 -1% 79.00 14 79.20 3 11.75
2012-04-18 2451 786497 523 62789111 80.50 81.50 79.00 79.00 0.10 -0.13% 79.00 24 79.10 2 11.74
2012-04-19 2451 644104 466 50655276 79.40 79.60 78.20 78.50 0.50 -0.63% 78.50 8 78.70 6 11.66
2012-04-20 2451 684173 481 53252653 78.20 78.50 77.40 77.70 0.80 -1.02% 77.70 4 77.90 14 11.55
2012-04-23 2451 470776 335 36360716 77.50 78.20 76.80 77.60 0.10 -0.13% 77.40 1 77.60 3 11.53
2012-04-24 2451 328650 266 25597962 77.80 78.50 77.30 78.50 0.90 1.16% 78.10 1 78.50 62 11.66
2012-04-25 2451 316953 231 25013320 79.50 79.50 78.50 78.60 0.10 0.13% 78.60 6 78.70 19 11.68
2012-04-26 2451 241242 199 18984044 79.30 79.30 78.30 78.50 0.10 -0.13% 78.50 1 78.70 4 11.66
2012-04-27 2451 511880 354 40385502 79.30 80.00 77.80 77.80 0.70 -0.89% 77.80 16 78.00 5 11.56
2012-04-30 2451 145939 114 11392421 77.80 78.50 77.10 78.30 0.50 0.64% 78.20 12 78.30 8 12.84
2012-05-02 2451 705325 553 56935219 79.30 81.80 78.50 81.80 3.50 4.47% 81.60 8 81.80 6 13.41
2012-05-03 2451 428251 259 34963405 82.40 82.40 81.20 81.50 0.30 -0.37% 81.50 32 81.60 14 13.36
2012-05-04 2451 265838 186 21605478 81.00 81.80 81.00 81.50 0.00 0% 81.20 9 81.50 9 13.54
2012-05-07 2451 644306 556 51192792 81.00 81.00 78.90 80.70 0.80 -0.98% 80.60 3 80.70 5 13.41
2012-05-08 2451 494573 396 40483366 80.60 83.40 80.10 81.50 0.80 0.99% 81.50 10 81.60 3 13.54
2012-05-09 2451 364140 318 29621483 81.20 82.00 80.60 81.10 0.40 -0.49% 81.10 5 81.20 1 13.47
2012-05-10 2451 333412 278 27072587 81.50 81.50 80.50 81.30 0.20 0.25% 81.20 20 81.30 1 13.50
2012-05-11 2451 419806 336 34061945 81.40 81.80 80.90 81.10 0.20 -0.25% 81.10 1 81.20 3 13.47
2012-05-14 2451 392775 322 32185224 81.70 82.50 81.00 82.20 1.10 1.36% 82.20 8 82.40 53 13.65
2012-05-15 2451 527749 415 43491739 81.80 83.00 81.40 82.50 0.30 0.36% 82.40 5 82.50 4 13.70
2012-05-16 2451 565220 468 45915720 82.40 82.40 80.60 80.80 1.70 -2.06% 80.80 2 81.00 1 13.42
2012-05-17 2451 424269 326 34626775 81.00 82.20 81.00 82.10 1.30 1.61% 82.00 6 82.10 7 13.64
2012-05-18 2451 467402 407 38049480 81.20 81.90 80.70 81.30 0.80 -0.97% 81.30 86 81.40 9 13.50
2012-05-21 2451 273215 228 22398443 81.50 82.30 81.30 82.10 0.80 0.98% 81.90 6 82.10 3 13.64
2012-05-22 2451 251373 191 20660298 82.50 82.60 82.00 82.00 0.10 -0.12% 82.00 72 82.10 1 13.62
2012-05-23 2451 302448 226 24675887 82.00 82.20 81.00 81.70 0.30 -0.37% 81.70 6 81.90 11 13.57
2012-05-24 2451 442573 351 36339969 82.00 82.50 81.90 82.30 0.60 0.73% 82.20 5 82.30 5 13.67
2012-05-25 2451 225317 203 18423998 82.50 82.50 81.10 81.80 0.50 -0.61% 81.70 6 81.90 2 13.59
2012-05-28 2451 103001 92 8396981 81.70 82.20 81.20 81.80 0.00 0% 81.60 5 81.80 9 13.59
2012-05-29 2451 776438 489 64173254 82.00 83.90 82.00 83.30 1.50 1.83% 83.20 4 83.30 11 13.84
2012-05-30 2451 598978 535 49544962 83.20 83.40 82.00 82.70 0.60 -0.72% 82.70 1 83.00 19 13.74
2012-05-31 2451 1062461 755 89134464 82.40 84.80 82.40 84.80 2.10 2.54% 84.00 12 84.80 8 14.09
2012-06-01 2451 539304 420 45253260 84.30 85.00 83.50 83.60 1.20 -1.42% 83.60 51 83.80 2 13.89
2012-06-04 2451 543800 407 44735096 82.00 83.50 81.00 82.00 1.60 -1.91% 82.00 5 82.20 4 13.62
2012-06-05 2451 858210 560 72106630 82.80 85.40 82.80 83.40 1.40 1.71% 83.40 8 83.50 273 13.85
2012-06-06 2451 322521 257 26619161 83.70 83.70 81.80 81.80 1.60 -1.92% 81.80 13 82.00 1 13.59
2012-06-07 2451 394469 300 32004089 82.50 82.60 80.10 80.60 1.20 -1.47% 80.60 3 80.80 1 13.39
2012-06-08 2451 206748 170 16658684 80.60 81.30 80.10 80.60 0.00 0% 80.50 2 80.60 25 13.39
2012-06-11 2451 293257 229 24165374 81.80 82.90 81.80 82.20 1.60 1.99% 82.20 12 82.30 3 13.65
2012-06-12 2451 236000 211 19480900 81.50 83.00 81.50 82.90 0.70 0.85% 82.10 23 82.90 7 13.77
2012-06-13 2451 306479 274 25069880 82.80 82.90 81.40 81.70 1.20 -1.45% 81.60 14 82.00 87 13.57
2012-06-14 2451 530533 372 42872143 81.50 81.50 80.20 80.20 1.50 -1.84% 80.10 43 80.20 2 13.32
2012-06-15 2451 2223678 749 172000863 80.50 81.10 75.70 75.70 4.50 -5.61% 75.60 3 75.70 522 12.57
2012-06-18 2451 673464 525 53175405 79.50 79.50 78.50 79.00 3.30 4.36% 78.90 2 79.00 18 13.12
2012-06-19 2451 626628 538 49784424 79.30 80.10 79.00 79.90 0.90 1.14% 79.50 1 80.00 193 13.27
2012-06-20 2451 565660 421 44944730 80.40 80.40 79.00 79.60 0.30 -0.38% 79.50 2 79.60 2 13.22
2012-06-21 2451 619974 402 49370605 79.50 80.20 79.40 80.20 0.60 0.75% 80.00 1 80.20 9 13.32
2012-06-22 2451 412514 302 32817758 79.40 79.90 79.40 79.50 0.70 -0.87% 79.50 77 79.70 1 13.21
2012-06-25 2451 577271 437 45100516 79.50 79.50 77.70 77.90 1.60 -2.01% 77.90 2 78.00 120 12.94
2012-06-26 2451 758258 668 59621496 79.50 79.50 77.90 78.80 0.90 1.16% 78.80 1 79.00 3 13.09
2012-06-27 2451 251731 192 19968784 78.80 79.90 78.50 79.90 1.10 1.4% 79.50 10 79.90 7 13.27
2012-06-28 2451 580507 394 46912660 81.30 81.30 79.90 80.60 0.70 0.88% 80.60 21 80.80 6 13.39
2012-06-29 2451 934088 648 76559021 82.30 82.50 81.30 82.50 1.90 2.36% 82.30 3 82.50 28 13.70
2012-07-02 2451 317510 236 26126817 83.10 83.10 81.60 82.20 0.30 -0.36% 82.10 2 82.30 1 13.65
2012-07-03 2451 519338 404 42887314 82.20 83.00 82.20 82.70 0.50 0.61% 82.60 2 82.70 7 13.74
2012-07-04 2451 1455550 773 121544970 83.50 83.80 83.00 83.60 0.90 1.09% 83.60 19 83.70 75 13.89
2012-07-05 2451 745579 547 58203562 78.10 78.40 77.80 77.80 0.00 -6.94% 77.80 6 78.00 26 12.92
2012-07-06 2451 390034 274 30347968 78.50 78.50 77.10 78.00 0.20 0.26% 77.90 1 78.00 3 12.96
2012-07-09 2451 417049 266 32883754 79.60 79.60 77.30 79.20 1.20 1.54% 79.00 7 79.20 5 13.16
2012-07-10 2451 404580 279 31648866 79.60 79.60 77.30 77.80 1.40 -1.77% 77.60 26 77.80 4 12.92
2012-07-11 2451 169580 135 13207304 78.50 78.50 77.50 77.50 0.30 -0.39% 77.50 3 77.70 7 12.87
2012-07-12 2451 516864 381 39584854 78.80 78.80 75.80 76.00 1.50 -1.94% 76.00 80 76.20 7 12.62
2012-07-13 2451 467858 264 35676352 77.10 77.10 75.90 76.10 0.10 0.13% 76.10 103 76.30 6 12.64
2012-07-16 2451 532300 333 41219549 77.70 77.70 77.00 77.70 1.60 2.1% 77.50 1 77.70 13 12.91
2012-07-17 2451 1961713 1022 155173382 78.90 79.90 78.30 79.90 2.20 2.83% 79.20 11 79.90 16 13.27
2012-07-18 2451 905376 508 71330341 80.50 80.50 78.00 79.00 0.90 -1.13% 78.60 1 79.00 2 13.12
2012-07-19 2451 500199 378 39963699 79.90 80.30 79.30 79.90 0.90 1.14% 79.90 24 80.00 12 13.27
2012-07-20 2451 653815 465 52831607 81.00 81.20 80.30 81.00 1.10 1.38% 80.70 4 81.00 26 13.46
2012-07-23 2451 348943 285 27567023 81.00 81.00 78.50 79.00 2.00 -2.47% 78.70 1 79.00 221 13.12
2012-07-24 2451 516955 403 40580045 78.00 79.50 78.00 79.50 0.50 0.63% 79.30 1 79.50 18 13.21
2012-07-25 2451 310897 266 24375369 79.00 79.30 77.40 77.50 2.00 -2.52% 77.50 29 78.00 5 12.87
2012-07-26 2451 246608 216 19254720 79.00 79.00 77.80 78.00 0.50 0.65% 78.00 62 78.20 2 12.96
2012-07-27 2451 932292 617 74727140 79.80 80.70 79.50 80.70 2.70 3.46% 80.30 13 80.70 14 13.41
2012-07-30 2451 273886 231 22115266 81.20 81.20 80.10 81.00 0.30 0.37% 80.70 7 81.10 3 13.46
2012-07-31 2451 766224 558 62313144 81.00 82.00 80.70 81.00 0.00 0% 81.00 10 81.50 11 13.46
2012-08-01 2451 520610 409 42915078 81.40 83.00 80.60 82.50 1.50 1.85% 82.10 12 82.50 18 13.70
2012-08-03 2451 651043 519 53124883 82.50 82.50 80.80 81.00 1.50 -1.82% 80.90 3 81.00 2 13.46
2012-08-06 2451 625423 338 51708226 83.00 83.40 81.60 82.50 1.50 1.85% 82.40 12 82.50 69 13.70
2012-08-07 2451 927702 643 77135881 83.50 83.80 82.50 83.00 0.50 0.61% 82.80 5 83.00 10 13.79
2012-08-08 2451 829475 548 68420368 83.20 83.30 81.50 81.50 1.50 -1.81% 81.50 1 81.60 28 13.54
2012-08-09 2451 754493 591 61959627 82.00 82.80 81.70 82.00 0.50 0.61% 81.90 25 82.00 134 13.62
2012-08-10 2451 415017 292 34468202 83.50 83.50 82.70 83.00 1.00 1.22% 82.80 7 83.00 281 13.79
2012-08-13 2451 218574 180 18103625 83.30 83.30 82.30 82.90 0.10 -0.12% 82.60 1 82.90 19 13.77
2012-08-14 2451 521333 398 43058106 83.00 83.20 81.90 82.40 0.50 -0.6% 82.00 2 82.50 1 13.69
2012-08-15 2451 494536 384 40576752 82.50 82.50 81.60 82.00 0.40 -0.49% 81.70 7 82.00 110 13.62
2012-08-16 2451 474949 331 38831518 82.00 82.00 81.40 82.00 0.00 0% 81.90 10 82.00 5 13.62
2012-08-17 2451 348495 273 28469595 82.50 82.50 81.20 81.70 0.30 -0.37% 81.50 5 81.70 10 13.57
2012-08-20 2451 240449 141 19536169 81.50 81.50 80.80 81.50 0.20 -0.24% 81.30 21 81.50 8 13.54
2012-08-21 2451 398924 292 32385425 81.50 82.00 80.80 81.20 0.30 -0.37% 81.10 1 81.20 19 13.49
2012-08-22 2451 474608 345 38065120 81.00 81.00 79.90 80.10 1.10 -1.35% 80.10 6 80.30 7 13.31
2012-08-23 2451 365383 236 29137840 79.90 80.60 79.40 80.00 0.10 -0.12% 79.90 2 80.00 3 13.29
2012-08-24 2451 325438 258 25795730 79.60 79.80 79.00 79.20 0.80 -1% 79.20 21 79.30 1 13.16
2012-08-27 2451 200511 158 15964221 79.80 80.20 79.10 79.80 0.60 0.76% 79.80 13 80.10 1 13.26
2012-08-28 2451 166480 150 13173820 79.30 79.60 79.00 79.00 0.80 -1% 79.00 21 79.20 1 13.12
2012-08-29 2451 809860 652 62975880 78.50 79.10 76.70 77.50 1.50 -1.9% 77.50 65 77.60 1 12.87
2012-08-30 2451 461411 402 36107437 78.10 78.50 77.90 78.10 0.60 0.77% 78.00 32 78.10 1 12.97
2012-08-31 2451 151791 125 11953170 78.40 79.00 78.40 78.60 0.50 0.64% 78.60 10 78.80 2 12.15
2012-09-03 2451 340436 281 26869053 79.50 79.50 78.40 78.80 0.20 0.25% 78.80 3 78.90 1 12.18
2012-09-04 2451 241890 208 19034252 79.30 79.30 78.50 78.60 0.20 -0.25% 78.60 3 78.70 1 12.15
2012-09-05 2451 430001 388 33995079 79.80 79.80 78.60 79.00 0.40 0.51% 79.00 4 79.10 5 12.21
2012-09-06 2451 369127 277 28951033 79.00 79.20 78.00 78.30 0.70 -0.89% 78.30 2 78.50 16 12.10
2012-09-07 2451 393267 272 31169293 79.70 79.70 78.80 78.80 0.50 0.64% 78.70 7 79.00 2 12.18
2012-09-10 2451 355745 226 28003890 79.50 79.50 78.30 78.50 0.30 -0.38% 78.50 29 78.80 15 12.13
2012-09-11 2451 204300 163 15948840 78.50 78.50 77.80 78.00 0.50 -0.64% 77.90 4 78.00 127 12.06
2012-09-12 2451 742915 483 57846770 78.70 78.70 77.60 77.80 0.20 -0.26% 77.70 5 77.80 32 12.02
2012-09-13 2451 702882 511 54981887 77.70 79.30 77.60 79.30 1.50 1.93% 79.10 2 79.30 14 12.26
2012-09-14 2451 755382 571 59958013 79.80 79.90 78.90 79.10 0.20 -0.25% 79.10 8 79.30 6 12.23
2012-09-17 2451 573383 431 45209129 79.50 79.50 78.50 78.50 0.60 -0.76% 78.40 20 78.50 4 12.13
2012-09-18 2451 663115 536 52118453 79.30 79.30 77.80 77.90 0.60 -0.76% 77.90 2 78.00 45 12.04
2012-09-19 2451 757079 601 59503241 78.80 79.40 77.90 79.40 1.50 1.93% 79.30 3 79.40 3 12.27
2012-09-20 2451 636119 522 50126301 79.90 79.90 78.00 78.00 1.40 -1.76% 78.00 12 78.50 12 12.06
2012-09-21 2451 756920 581 59331193 78.80 79.10 78.00 78.40 0.40 0.51% 78.40 6 78.50 1 12.12
2012-09-24 2451 261820 218 20470419 78.80 78.80 78.00 78.10 0.30 -0.38% 78.10 2 78.30 1 12.07
2012-09-25 2451 331161 281 25970322 78.70 78.80 78.00 78.80 0.70 0.9% 78.70 1 78.80 12 12.18
2012-09-26 2451 199429 188 15651204 78.80 78.80 78.10 78.80 0.00 0% 78.70 1 78.80 13 12.18
2012-09-27 2451 293982 254 23154589 78.80 79.00 78.30 78.80 0.00 0% 78.80 12 78.90 5 12.18
2012-09-28 2451 288194 236 22803483 79.40 79.50 78.50 79.30 0.50 0.63% 79.20 9 79.30 2 12.26
2012-10-01 2451 147741 116 11634094 78.90 79.00 78.50 78.90 0.40 -0.5% 78.80 5 78.90 4 12.19
2012-10-02 2451 169263 145 13379223 79.10 79.30 78.60 79.30 0.40 0.51% 79.20 2 79.30 2 12.26
2012-10-03 2451 1081511 814 87295635 79.80 81.40 79.40 81.30 2.00 2.52% 81.20 7 81.30 4 12.57
2012-10-04 2451 843284 572 68645928 81.40 82.00 80.70 81.50 0.20 0.25% 81.50 14 81.60 28 12.60
2012-10-05 2451 692131 544 56423074 81.50 81.90 81.00 81.80 0.30 0.37% 81.50 16 81.80 18 12.64
2012-10-08 2451 789150 557 63731050 81.50 82.00 80.10 81.30 0.50 -0.61% 81.30 2 81.50 12 12.57
2012-10-09 2451 252870 209 20437648 80.90 81.30 80.40 80.90 0.40 -0.49% 80.90 12 81.00 16 12.50
2012-10-11 2451 238983 176 19041558 79.40 80.30 79.40 79.40 1.50 -1.85% 79.40 14 79.50 7 12.27
2012-10-12 2451 182611 152 14514182 80.10 80.10 79.20 79.20 0.20 -0.25% 79.20 1 79.30 3 12.24
2012-10-15 2451 159733 120 12552299 79.30 79.30 78.10 78.40 0.80 -1.01% 78.30 31 78.40 1 12.12
2012-10-16 2451 183428 166 14404038 78.40 79.10 78.30 78.40 0.00 0% 78.40 6 78.80 6 12.12
2012-10-17 2451 405062 328 31989511 78.60 80.00 78.20 78.20 0.20 -0.26% 78.20 17 78.30 6 12.09
2012-10-18 2451 165641 153 12985421 78.30 78.80 78.00 78.20 0.00 0% 78.20 4 78.50 2 12.09
2012-10-19 2451 353096 287 27532940 78.20 78.60 77.60 77.90 0.30 -0.38% 77.80 46 77.90 2 12.04
2012-10-22 2451 453845 301 35169754 77.10 77.90 77.10 77.80 0.10 -0.13% 77.70 2 77.90 2 12.02
2012-10-23 2451 708276 461 54855853 77.60 78.50 77.00 78.50 0.70 0.9% 78.40 5 78.50 13 12.13
2012-10-24 2451 531757 387 41022890 77.70 77.70 76.80 77.10 1.40 -1.78% 77.10 8 77.20 9 11.92
2012-10-25 2451 689221 533 52600049 77.00 77.20 76.00 76.10 1.00 -1.3% 76.10 5 76.20 4 11.76
2012-10-26 2451 1023837 640 78676528 78.00 78.00 76.30 76.50 0.40 0.53% 76.50 2 76.60 11 11.82
2012-10-29 2451 967417 672 72324075 77.00 77.00 73.30 73.90 2.60 -3.4% 73.90 5 74.00 6 11.42
2012-10-30 2451 720728 486 53404904 74.10 75.60 73.60 74.60 0.70 0.95% 74.50 3 74.60 16 11.53
2012-10-31 2451 871122 571 64247100 75.10 75.10 73.40 73.50 1.10 -1.47% 73.50 2 73.60 7 11.36
2012-11-01 2451 667100 477 48816459 73.50 74.60 72.20 74.50 1.00 1.36% 74.40 1 74.50 3 11.51
2012-11-02 2451 831192 598 61383667 74.20 74.80 73.30 73.30 1.20 -1.61% 73.30 2 73.60 1 10.58
2012-11-05 2451 373704 315 27543213 73.30 74.30 73.20 74.00 0.70 0.95% 74.00 15 74.30 9 10.68
2012-11-06 2451 148424 143 10987588 74.20 74.50 73.50 74.50 0.50 0.68% 74.40 2 74.50 8 10.75
2012-11-07 2451 183965 156 13706076 74.60 74.90 74.20 74.90 0.40 0.54% 74.70 1 74.90 6 10.81
2012-11-08 2451 379062 328 28195118 74.50 74.70 73.90 74.50 0.40 -0.53% 74.40 18 74.60 2 10.75
2012-11-09 2451 441707 363 32984267 74.00 75.60 73.60 74.50 0.00 0% 74.50 4 74.80 4 10.75
2012-11-12 2451 305079 201 22651668 75.00 75.00 73.90 74.30 0.20 -0.27% 74.10 3 74.50 2 10.72
2012-11-13 2451 322125 286 23593336 74.00 74.20 73.00 73.00 1.30 -1.75% 73.00 28 73.30 3 10.53
2012-11-14 2451 210677 202 15567060 74.50 74.50 73.10 73.80 0.80 1.1% 73.70 10 74.10 3 10.65
2012-11-15 2451 293159 231 21608066 73.20 74.50 72.50 73.80 0.00 0% 73.70 5 74.00 1 10.65
2012-11-16 2451 267978 171 19722683 73.20 74.20 73.20 73.60 0.20 -0.27% 73.50 12 73.60 2 10.62
2012-11-19 2451 291918 225 21628620 73.70 74.50 73.70 74.10 0.50 0.68% 74.00 1 74.10 6 10.69
2012-11-20 2451 237329 158 17593880 74.80 74.80 73.80 74.20 0.10 0.13% 73.90 26 74.20 2 10.71
2012-11-21 2451 293070 184 21572880 74.40 74.40 73.20 73.30 0.90 -1.21% 73.30 7 73.40 4 10.58
2012-11-22 2451 132782 83 9731296 73.00 73.80 73.00 73.40 0.10 0.14% 73.40 2 73.70 2 10.59
2012-11-23 2451 563266 478 42099350 73.80 75.30 73.50 75.20 1.80 2.45% 75.10 4 75.20 5 10.85
2012-11-26 2451 317883 270 24113616 75.50 76.40 75.20 76.00 0.80 1.06% 75.90 1 76.10 4 10.97
2012-11-27 2451 351349 266 26795485 76.20 76.70 75.90 75.90 0.10 -0.13% 75.90 1 76.00 2 10.95
2012-11-28 2451 591893 253 44517406 75.20 75.60 74.80 75.60 0.30 -0.4% 75.40 1 75.70 8 10.91
2012-11-29 2451 556406 495 42449573 75.80 76.70 75.60 76.10 0.50 0.66% 76.10 4 76.20 2 10.98
2012-11-30 2451 892442 672 69249760 76.50 78.50 76.50 78.50 2.40 3.15% 78.50 6 78.60 8 11.33
2012-12-03 2451 703450 478 55765439 79.00 79.70 78.50 79.60 1.10 1.4% 79.60 12 79.70 21 11.49
2012-12-04 2451 304600 260 24248955 79.60 79.90 79.00 79.80 0.20 0.25% 79.70 7 79.80 1 11.52
2012-12-05 2451 323248 220 25810340 79.80 80.10 79.10 80.00 0.20 0.25% 79.80 154 80.00 27 11.54
2012-12-06 2451 460857 283 37002360 80.10 80.50 80.10 80.40 0.40 0.5% 80.20 155 80.40 2 11.60
2012-12-07 2451 379450 290 30603787 80.40 80.90 80.10 80.50 0.10 0.12% 80.50 252 80.60 1 11.62
2012-12-10 2451 574055 372 45997970 80.10 81.10 78.50 80.00 0.50 -0.62% 80.00 6 80.30 1 11.54
2012-12-11 2451 517438 407 41184344 79.30 80.00 78.80 80.00 0.00 0% 79.90 3 80.00 11 11.54
2012-12-12 2451 380199 346 30642916 80.20 80.90 80.20 80.70 0.70 0.88% 80.50 133 80.70 7 11.65
2012-12-13 2451 352573 228 28586113 80.70 81.40 80.60 81.20 0.50 0.62% 81.00 1 81.30 10 11.72
2012-12-14 2451 402258 351 32375291 77.80 81.30 77.80 81.10 0.10 -0.12% 80.70 5 81.10 6 11.70
2012-12-17 2451 396129 318 32163449 81.10 81.50 80.70 81.40 0.30 0.37% 81.20 2 81.40 6 11.75
2012-12-18 2451 337072 248 27448043 81.60 81.60 80.90 81.60 0.20 0.25% 81.40 99 81.60 7 11.77
2012-12-19 2451 220217 186 17988404 81.60 81.90 81.50 81.80 0.20 0.25% 81.80 3 81.90 22 11.80
2012-12-20 2451 550252 447 44556886 81.60 81.60 80.20 81.40 0.40 -0.49% 81.10 3 81.40 16 11.75
2012-12-21 2451 382908 275 30554239 80.80 80.90 79.00 79.00 2.40 -2.95% 79.00 6 79.20 4 11.40
2012-12-22 2451 35501 33 2816827 79.30 79.90 79.00 79.80 0.80 1.01% 79.20 4 79.80 3 11.52
2012-12-24 2451 142268 122 11363882 79.80 80.20 79.30 79.90 0.10 0.13% 79.80 172 79.90 7 11.53
2012-12-25 2451 201511 167 16262787 80.10 81.30 79.90 81.10 1.20 1.5% 80.80 5 81.10 3 11.70
2012-12-26 2451 195028 154 15706852 81.10 81.20 79.70 80.90 0.20 -0.25% 80.80 4 80.90 1 11.67
2012-12-27 2451 104289 91 8455935 80.90 81.40 80.10 81.20 0.30 0.37% 81.00 110 81.20 4 11.72
2012-12-28 2451 213525 180 17255662 81.50 81.50 80.30 80.80 0.40 -0.49% 80.50 1 80.80 5 11.66