晶華(2707)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　385.00
0
0%		386.00
1
0.26%		373.50
-12.5
-3.24%		363.00
-10.5
-2.81%		364.00
1
0.28%		 　365.00
1
0.27%		371.50
6.5
1.78%		374.00
2.5
0.67%		387.50
13.5
3.61%		401.00
13.5
3.48%		 　399.50
-1.5
-0.37%		407.00
7.5
1.88%		413.50
6.5
1.6%		 　　　　　　　　　　415.50
2
0.48%		411.50
-4
-0.96%		388.75
2 月416.00
4.5
1.09%		435.50
19.5
4.69%		443.00
7.5
1.72%		445.50
2.5
0.56%		 448.50
3
0.67%		445.00
-3.5
-0.78%		460.00
15
3.37%		455.00
-5
-1.09%		457.00
2
0.44%		 　450.50
-6.5
-1.42%		459.00
8.5
1.89%		452.50
-6.5
-1.42%		442.00
-10.5
-2.32%		441.00
-1
-0.23%		 　447.00
6
1.36%		447.50
0.5
0.11%		452.50
5
1.12%		452.00
-0.5
-0.11%		450.00
-2
-0.44%		 　　　468.50
18.5
4.11%		 450.56
3 月466.00
-2.5
-0.53%		465.50
-0.5
-0.11%		471.50
6
1.29%		 467.00
-4.5
-0.95%		455.00
-12
-2.57%		448.50
-6.5
-1.43%		449.00
0.5
0.11%		451.00
2
0.45%		 　443.00
-8
-1.77%		447.00
4
0.9%		447.50
0.5
0.11%		447.00
-0.5
-0.11%		441.00
-6
-1.34%		 　436.00
-5
-1.13%		433.50
-2.5
-0.57%		440.00
6.5
1.5%		441.00
1
0.23%		435.00
-6
-1.36%		 　431.50
-3.5
-0.8%		431.50
0
0%		432.50
1
0.23%		419.00
-13.5
-3.12%		417.50
-1.5
-0.36%		 443.11
4 月　413.00
-4.5
-1.08%		410.00
-3
-0.73%		 400.00
-10
-2.44%		402.00
2
0.5%		 　397.50
-4.5
-1.12%		405.00
7.5
1.89%		409.00
4
0.99%		411.00
2
0.49%		418.00
7
1.7%		 　411.00
-7
-1.67%		401.50
-9.5
-2.31%		405.00
3.5
0.87%		407.00
2
0.49%		401.50
-5.5
-1.35%		 　395.50
-6
-1.49%		395.50
0
0%		395.00
-0.5
-0.13%		396.00
1
0.25%		398.00
2
0.51%		 　397.00
-1
-0.25%		 403.12
5 月　411.50
14.5
3.65%		407.00
-4.5
-1.09%		408.00
1
0.25%		 　399.00
-9
-2.21%		400.00
1
0.25%		397.00
-3
-0.75%		397.00
0
0%		385.00
-12
-3.02%		 　374.00
-11
-2.86%		368.50
-5.5
-1.47%		356.50
-12
-3.26%		360.00
3.5
0.98%		339.00
-21
-5.83%		 　348.00
9
2.65%		348.00
0
0%		341.00
-7
-2.01%		337.50
-3.5
-1.03%		338.50
1
0.3%		 　340.00
1.5
0.44%		350.00
10
2.94%		342.00
-8
-2.29%		346.00
4
1.17%		367.48
6 月330.00
-16
-4.62%		 　307.00
-23
-6.97%		304.50
-2.5
-0.81%		313.50
9
2.96%		316.50
3
0.96%		315.50
-1
-0.32%		 　316.50
1
0.32%		311.50
-5
-1.58%		321.00
9.5
3.05%		319.00
-2
-0.62%		341.00
22
6.9%		 　340.00
-1
-0.29%		335.00
-5
-1.47%		338.00
3
0.9%		338.00
0
0%		333.00
-5
-1.48%		 　324.00
-9
-2.7%		314.00
-10
-3.09%		315.00
1
0.32%		313.00
-2
-0.63%		317.00
4
1.28%		 321.54
7 月　315.50
-1.5
-0.47%		319.50
4
1.27%		326.50
7
2.19%		325.50
-1
-0.31%		319.50
-6
-1.84%		 　319.50
0
0%		315.00
-4.5
-1.41%		313.00
-2
-0.63%		296.00
-17
-5.43%		291.00
-5
-1.69%		 　291.00
0
0%		283.50
-7.5
-2.58%		273.00
-10.5
-3.7%		273.50
0.5
0.18%		275.50
2
0.73%		 　271.50
-4
-1.45%		284.00
12.5
4.6%		287.00
3
1.06%		292.00
5
1.74%		309.00
17
5.82%		 　328.50
19.5
6.31%		322.50
-6
-1.83%		301.63
8 月326.00
3.5
1.09%		 331.50
5.5
1.69%		 　331.50
0
0%		334.00
2.5
0.75%		329.00
-5
-1.5%		333.00
4
1.22%		333.00
0
0%		 　330.00
-3
-0.9%		331.00
1
0.3%		325.00
-6
-1.81%		330.00
5
1.54%		326.50
-3.5
-1.06%		 　327.00
0.5
0.15%		332.00
5
1.53%		329.50
-2.5
-0.75%		339.00
9.5
2.88%		335.50
-3.5
-1.03%		 　334.00
-1.5
-0.45%		329.50
-4.5
-1.35%		328.50
-1
-0.3%		325.50
-3
-0.91%		328.00
2.5
0.77%		330.48
9 月 　328.00
0
0%		327.00
-1
-0.3%		328.00
1
0.31%		330.50
2.5
0.76%		333.00
2.5
0.76%		 　310.00
-23
-6.91%		314.50
4.5
1.45%		311.00
-3.5
-1.11%		312.00
1
0.32%		333.50
21.5
6.89%		 　355.00
21.5
6.45%		350.00
-5
-1.41%		355.00
5
1.43%		349.00
-6
-1.69%		364.00
15
4.3%		 　363.50
-0.5
-0.14%		356.00
-7.5
-2.06%		350.00
-6
-1.69%		350.50
0.5
0.14%		351.50
1
0.29%		 340.28
10 月353.00
1.5
0.43%		357.00
4
1.13%		351.50
-5.5
-1.54%		346.00
-5.5
-1.56%		346.50
0.5
0.14%		 　345.00
-1.5
-0.43%		338.00
-7
-2.03%		 336.00
-2
-0.59%		333.00
-3
-0.89%		 　328.50
-4.5
-1.35%		340.50
12
3.65%		336.50
-4
-1.17%		338.00
1.5
0.45%		341.00
3
0.89%		 　339.00
-2
-0.59%		336.00
-3
-0.88%		331.50
-4.5
-1.34%		331.00
-0.5
-0.15%		326.00
-5
-1.51%		 　307.50
-18.5
-5.67%		310.00
2.5
0.81%		312.50
2.5
0.81%		334.81
11 月310.50
-2
-0.64%		312.00
1.5
0.48%		 　312.00
0
0%		315.50
3.5
1.12%		331.00
15.5
4.91%		329.50
-1.5
-0.45%		332.00
2.5
0.76%		 　327.00
-5
-1.51%		322.50
-4.5
-1.38%		328.00
5.5
1.71%		330.00
2
0.61%		328.00
-2
-0.61%		 　330.50
2.5
0.76%		325.00
-5.5
-1.66%		327.50
2.5
0.77%		328.00
0.5
0.15%		334.00
6
1.83%		 　333.50
-0.5
-0.15%		335.00
1.5
0.45%		338.00
3
0.9%		340.00
2
0.59%		345.00
5
1.47%		 328.69
12 月　　357.00
12
3.48%		359.50
2.5
0.7%		364.50
5
1.39%		356.00
-8.5
-2.33%		355.50
-0.5
-0.14%		 　357.00
1.5
0.42%		354.00
-3
-0.84%		355.00
1
0.28%		363.00
8
2.25%		360.00
-3
-0.83%		 　359.50
-0.5
-0.14%		359.00
-0.5
-0.14%		361.00
2
0.56%		366.00
5
1.39%		370.50
4.5
1.23%		369.00
-1.5
-0.4%		 370.00
1
0.27%		375.00
5
1.35%		387.50
12.5
3.33%		385.50
-2
-0.52%		389.50
4
1.04%		　　　365.02

說明:最高漲幅:6.9%最低跌幅:-6.97% 最高價:471.50最低價:271.50平均價:363.96,灰色底表示週末,漲141天(753.5)元,跌151天(-813.5)元,平盤17天
7%=2,6%=5,5%=3,4%=7,3%=11,2%=17,1%=50,0%=63,-0%=1,-1%=2,-2%=3,-3%=4,-4%=12,-5%=29,-6%=35,-7%=65,

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 2707 107310 119 41637850 391.00 393.50 385.00 385.00 7.00 0% 385.00 9 385.50 2 32.22
2012-01-03 2707 76444 88 29584884 383.50 390.00 383.50 386.00 1.00 0.26% 386.00 2 387.00 6 32.30
2012-01-04 2707 369657 386 140181875 389.00 390.00 373.50 373.50 12.50 -3.24% 373.00 14 374.00 1 31.26
2012-01-05 2707 522955 540 190482075 372.50 373.50 359.50 363.00 10.50 -2.81% 363.00 2 364.00 4 30.38
2012-01-06 2707 386955 381 141333030 364.00 369.00 362.50 364.00 1.00 0.28% 364.00 1 365.00 1 30.46
2012-01-09 2707 263528 237 96624304 368.50 369.00 362.00 365.00 1.00 0.27% 365.00 7 365.50 1 30.54
2012-01-10 2707 397840 377 147343557 369.00 371.50 367.50 371.50 6.50 1.78% 371.00 2 371.50 27 31.09
2012-01-11 2707 345916 322 129545584 375.00 376.00 372.00 374.00 2.50 0.67% 374.00 3 375.50 2 31.30
2012-01-12 2707 479750 478 183786124 376.00 387.50 374.00 387.50 13.50 3.61% 387.00 1 387.50 2 32.43
2012-01-13 2707 908641 840 363588118 391.50 407.00 391.00 401.00 13.50 3.48% 401.00 3 401.50 1 33.56
2012-01-16 2707 641388 560 260536424 418.00 418.00 398.50 399.50 1.50 -0.37% 399.50 4 400.00 2 33.43
2012-01-17 2707 480631 471 195217555 409.00 410.00 404.00 407.00 7.50 1.88% 406.00 3 407.00 4 34.06
2012-01-18 2707 700758 609 289488296 410.00 417.00 409.00 413.50 6.50 1.6% 411.00 1 413.50 3 34.60
2012-01-30 2707 461049 418 191560384 417.00 420.00 410.00 415.50 2.00 0.48% 415.50 1 417.00 49 34.77
2012-01-31 2707 226421 226 93431110 420.00 420.00 409.00 411.50 4.00 -0.96% 410.00 4 412.00 8 34.44
2012-02-01 2707 165407 184 68502196 411.50 416.00 410.00 416.00 4.50 1.09% 415.00 3 416.00 14 34.81
2012-02-02 2707 714712 673 307088068 419.00 441.00 416.00 435.50 19.50 4.69% 435.50 2 436.00 1 36.44
2012-02-03 2707 716044 645 321534360 438.00 460.00 438.00 443.00 7.50 1.72% 443.00 1 446.00 29 37.07
2012-02-04 2707 427297 385 193924368 456.00 463.00 445.00 445.50 2.50 0.56% 445.00 5 447.50 1 37.28
2012-02-06 2707 504213 472 228964315 447.50 460.00 447.50 448.50 3.00 0.67% 448.50 1 449.00 1 37.53
2012-02-07 2707 218053 240 98593032 450.50 457.50 445.00 445.00 3.50 -0.78% 445.00 2 446.00 1 37.24
2012-02-08 2707 252658 254 115286864 452.00 460.00 452.00 460.00 15.00 3.37% 459.50 3 460.00 22 38.49
2012-02-09 2707 209842 234 96366610 460.00 464.00 455.00 455.00 5.00 -1.09% 455.00 10 457.00 7 38.08
2012-02-10 2707 147110 157 67320550 455.00 463.00 455.00 457.00 2.00 0.44% 456.00 8 457.50 2 38.24
2012-02-13 2707 299022 308 136246908 462.00 463.00 450.00 450.50 6.50 -1.42% 450.00 34 454.00 2 37.70
2012-02-14 2707 217416 213 99312612 457.00 459.00 453.00 459.00 8.50 1.89% 458.00 3 459.00 1 38.41
2012-02-15 2707 403737 396 183689488 462.00 465.00 451.00 452.50 6.50 -1.42% 452.50 2 454.00 2 37.87
2012-02-16 2707 169583 188 75849520 453.00 455.00 441.00 442.00 10.50 -2.32% 442.00 7 442.50 1 36.99
2012-02-17 2707 178574 191 79178986 450.00 450.00 438.00 441.00 1.00 -0.23% 441.00 1 442.00 1 36.90
2012-02-20 2707 131310 138 58906950 449.00 452.00 442.00 447.00 6.00 1.36% 447.00 2 449.00 3 37.41
2012-02-21 2707 74887 78 33609989 450.00 454.00 447.00 447.50 0.50 0.11% 447.00 6 449.00 3 37.45
2012-02-22 2707 114248 121 51758223 450.00 455.00 450.00 452.50 5.00 1.12% 452.50 1 453.00 2 37.87
2012-02-23 2707 170278 178 77629656 453.00 459.00 451.00 452.00 0.50 -0.11% 452.00 1 452.50 1 37.82
2012-02-24 2707 116183 112 52660216 455.00 458.00 450.00 450.00 2.00 -0.44% 450.00 2 452.00 18 37.66
2012-02-29 2707 517969 536 239685554 454.00 469.50 451.00 468.50 18.50 4.11% 468.00 1 468.50 2 39.21
2012-03-01 2707 195125 214 91036057 468.50 472.50 460.00 466.00 2.50 -0.53% 466.00 3 466.50 1 39.00
2012-03-02 2707 147892 165 69094280 468.00 471.00 464.00 465.50 0.50 -0.11% 465.00 1 466.00 1 38.95
2012-03-03 2707 211040 219 99602300 468.00 475.00 468.00 471.50 6.00 1.29% 471.00 5 472.00 1 39.46
2012-03-05 2707 308372 315 145707852 475.00 479.00 467.00 467.00 4.50 -0.95% 467.00 11 468.00 15 39.08
2012-03-06 2707 249000 254 113955500 468.00 475.00 452.00 455.00 12.00 -2.57% 455.00 1 456.00 4 38.08
2012-03-07 2707 141033 146 63112430 445.00 451.50 442.00 448.50 6.50 -1.43% 448.50 10 449.00 4 37.53
2012-03-08 2707 126694 140 57129106 452.00 454.50 449.00 449.00 0.50 0.11% 449.00 8 450.50 4 37.57
2012-03-09 2707 54554 64 24625854 451.00 454.50 449.00 451.00 2.00 0.45% 451.00 1 452.00 1 37.74
2012-03-12 2707 144649 160 64632328 450.00 453.00 443.00 443.00 8.00 -1.77% 442.50 2 443.50 2 37.07
2012-03-13 2707 86422 97 38631634 449.00 450.00 443.00 447.00 4.00 0.9% 445.50 2 448.00 2 37.41
2012-03-14 2707 139802 141 62930600 453.00 453.00 445.50 447.50 0.50 0.11% 447.50 196 448.00 1 37.45
2012-03-15 2707 169693 168 76094350 450.00 453.00 444.50 447.00 0.50 -0.11% 446.50 3 447.00 3 37.41
2012-03-16 2707 196559 174 86882519 447.00 447.00 439.00 441.00 6.00 -1.34% 441.00 8 443.00 3 36.90
2012-03-19 2707 138738 144 60686744 442.00 444.50 435.00 436.00 5.00 -1.13% 435.50 7 436.00 1 36.49
2012-03-20 2707 127349 132 55647184 441.50 441.50 433.00 433.50 2.50 -0.57% 433.00 10 436.00 25 36.28
2012-03-21 2707 139501 137 61142440 433.00 441.00 433.00 440.00 6.50 1.5% 439.00 3 440.00 2 36.82
2012-03-22 2707 146271 160 64757643 445.00 448.00 438.00 441.00 1.00 0.23% 440.50 2 441.50 1 36.90
2012-03-23 2707 176438 174 76786968 435.00 439.50 434.00 435.00 6.00 -1.36% 434.50 3 435.00 14 39.51
2012-03-26 2707 103579 113 44744128 437.00 438.00 430.00 431.50 3.50 -0.8% 431.00 11 431.50 25 39.19
2012-03-27 2707 112481 116 48494434 431.50 433.00 430.00 431.50 0.00 0% 431.00 3 431.50 15 39.19
2012-03-28 2707 142403 136 61411407 431.00 434.00 428.50 432.50 1.00 0.23% 432.00 1 432.50 5 39.28
2012-03-29 2707 227002 207 95378888 433.00 435.00 414.00 419.00 13.50 -3.12% 418.00 10 419.00 6 38.06
2012-03-30 2707 148120 139 61467600 411.50 418.00 411.50 417.50 1.50 -0.36% 417.00 3 417.50 3 37.92
2012-04-02 2707 94366 95 39241086 418.00 421.00 413.00 413.00 4.50 -1.08% 413.00 6 414.50 2 37.51
2012-04-03 2707 200185 201 82083590 413.00 415.00 405.50 410.00 3.00 -0.73% 409.00 1 410.00 16 37.24
2012-04-05 2707 194451 200 77739832 400.00 402.00 397.00 400.00 10.00 -2.44% 399.50 5 400.00 10 36.33
2012-04-06 2707 147620 150 59452400 400.00 405.50 400.00 402.00 2.00 0.5% 402.00 8 402.50 8 36.51
2012-04-09 2707 83241 92 33110652 400.00 400.00 394.00 397.50 4.50 -1.12% 397.50 5 398.00 4 36.10
2012-04-10 2707 235165 204 95080300 398.00 407.00 398.00 405.00 7.50 1.89% 405.00 9 406.00 1 36.78
2012-04-11 2707 149110 142 60271430 403.00 409.00 400.50 409.00 4.00 0.99% 408.00 2 409.00 1 37.15
2012-04-12 2707 105110 125 42874210 410.00 411.00 404.50 411.00 2.00 0.49% 410.50 1 412.00 12 37.33
2012-04-13 2707 149208 142 62169375 412.00 418.00 412.00 418.00 7.00 1.7% 417.50 2 418.00 4 37.97
2012-04-16 2707 137260 96 56628029 417.00 417.00 410.00 411.00 7.00 -1.67% 410.50 3 411.00 1 37.33
2012-04-17 2707 232090 256 93432770 410.00 411.00 400.00 401.50 9.50 -2.31% 401.50 3 402.00 1 36.47
2012-04-18 2707 109361 109 44103066 405.00 406.00 401.00 405.00 3.50 0.87% 404.50 4 405.00 2 36.78
2012-04-19 2707 124223 147 50415038 404.00 408.50 400.00 407.00 2.00 0.49% 407.00 4 407.50 14 36.97
2012-04-20 2707 142212 137 57429920 405.00 406.50 401.00 401.50 5.50 -1.35% 401.50 6 402.00 6 36.47
2012-04-23 2707 105139 107 41950712 401.50 405.00 395.00 395.50 6.00 -1.49% 395.50 2 397.00 1 35.92
2012-04-24 2707 112071 101 44423823 395.50 400.00 392.00 395.50 0.00 0% 394.50 2 395.50 34 35.92
2012-04-25 2707 97128 86 38463120 398.00 399.00 395.00 395.00 0.50 -0.13% 395.00 3 395.50 22 35.88
2012-04-26 2707 105075 114 41640200 395.00 399.00 395.00 396.00 1.00 0.25% 396.00 10 397.00 7 35.97
2012-04-27 2707 159349 165 63652402 400.00 403.00 396.00 398.00 2.00 0.51% 397.00 2 398.00 3 36.15
2012-04-30 2707 77382 93 30813036 398.00 402.00 397.00 397.00 1.00 -0.25% 396.00 8 397.00 4 36.06
2012-05-02 2707 283312 265 115669476 400.50 413.00 400.50 411.50 14.50 3.65% 411.00 6 413.00 12 37.51
2012-05-03 2707 95228 101 38821944 413.50 413.50 406.00 407.00 4.50 -1.09% 407.00 15 408.00 1 37.10
2012-05-04 2707 331192 107 134324980 406.00 411.00 405.00 408.00 1.00 0.25% 407.50 1 408.00 10 37.19
2012-05-07 2707 150316 144 60089081 407.00 407.00 398.00 399.00 9.00 -2.21% 398.50 4 399.00 2 36.37
2012-05-08 2707 118653 97 47398159 400.00 402.00 397.50 400.00 1.00 0.25% 399.50 1 401.00 7 36.46
2012-05-09 2707 132590 132 52693382 395.00 399.50 395.00 397.00 3.00 -0.75% 397.00 3 398.00 8 36.19
2012-05-10 2707 56910 61 22545230 399.00 399.00 395.00 397.00 0.00 0% 396.50 6 397.00 14 36.19
2012-05-11 2707 253643 230 98379628 396.00 396.00 382.00 385.00 12.00 -3.02% 384.00 3 385.00 1 35.10
2012-05-14 2707 143138 173 53828940 385.00 385.50 373.00 374.00 11.00 -2.86% 374.00 7 374.50 1 34.09
2012-05-15 2707 270506 248 99406732 367.00 371.00 364.00 368.50 5.50 -1.47% 368.50 1 369.00 12 33.59
2012-05-16 2707 267120 268 96887300 368.50 370.50 356.50 356.50 12.00 -3.26% 356.50 1 358.00 2 32.50
2012-05-17 2707 247025 262 88527700 362.00 362.00 356.00 360.00 3.50 0.98% 360.00 2 360.50 6 32.82
2012-05-18 2707 508309 521 173986532 356.00 356.00 336.00 339.00 21.00 -5.83% 339.00 9 339.50 2 30.90
2012-05-21 2707 290132 303 100158360 343.00 350.00 340.00 348.00 9.00 2.65% 348.00 3 349.00 3 31.72
2012-05-22 2707 198808 219 69198724 354.00 355.00 345.00 348.00 0.00 0% 347.50 1 348.00 6 31.72
2012-05-23 2707 208143 229 71599835 350.00 351.00 339.50 341.00 7.00 -2.01% 341.00 5 341.50 10 31.08
2012-05-24 2707 141173 192 47883474 341.50 344.00 335.00 337.50 3.50 -1.03% 337.50 1 338.00 9 30.77
2012-05-25 2707 112635 136 38149265 339.50 341.00 335.50 338.50 1.00 0.3% 338.00 2 339.00 3 30.86
2012-05-28 2707 156501 142 52932089 338.50 341.50 335.00 340.00 1.50 0.44% 340.00 4 340.50 6 30.99
2012-05-29 2707 342616 349 119463680 343.00 351.00 342.50 350.00 10.00 2.94% 349.50 6 350.00 8 31.91
2012-05-30 2707 315705 304 108377930 350.00 352.00 340.00 342.00 8.00 -2.29% 342.00 2 343.50 1 31.18
2012-05-31 2707 460627 394 156767950 339.00 346.00 335.00 346.00 4.00 1.17% 338.00 5 346.00 1 31.54
2012-06-01 2707 515529 491 172518186 343.00 343.00 330.00 330.00 16.00 -4.62% 330.00 38 332.00 1 30.08
2012-06-04 2707 530679 503 163498953 315.00 315.00 307.00 307.00 23.00 -6.97% 0.00 0 307.00 20 27.99
2012-06-05 2707 572631 571 176341610 311.00 317.00 301.00 304.50 2.50 -0.81% 304.00 5 305.00 4 27.76
2012-06-06 2707 370208 368 115325205 306.50 314.00 305.50 313.50 9.00 2.96% 313.50 9 314.00 4 28.58
2012-06-07 2707 309776 308 98695648 324.50 324.50 314.50 316.50 3.00 0.96% 316.50 3 317.00 1 28.85
2012-06-08 2707 184927 185 58674007 319.50 320.50 315.00 315.50 1.00 -0.32% 315.50 4 316.00 4 28.76
2012-06-11 2707 208807 200 66466240 319.50 323.00 315.00 316.50 1.00 0.32% 316.50 1 318.00 7 28.85
2012-06-12 2707 143000 138 44566000 315.00 315.00 310.00 311.50 5.00 -1.58% 311.00 4 311.50 2 28.40
2012-06-13 2707 428414 421 136570394 315.00 321.00 315.00 321.00 9.50 3.05% 320.50 7 321.00 5 29.26
2012-06-14 2707 352667 193 112251940 322.00 322.00 316.50 319.00 2.00 -0.62% 318.50 5 319.00 2 29.08
2012-06-15 2707 621679 519 204280860 320.50 341.00 318.00 341.00 22.00 6.9% 340.00 1 341.00 28 31.08
2012-06-18 2707 400878 394 137263898 348.00 348.00 338.00 340.00 1.00 -0.29% 340.00 8 340.50 6 30.99
2012-06-19 2707 224451 231 75369340 339.00 339.00 334.00 335.00 5.00 -1.47% 334.50 2 335.00 1 30.54
2012-06-20 2707 200111 218 67325796 336.00 339.00 333.50 338.00 3.00 0.9% 338.00 2 338.50 3 30.81
2012-06-21 2707 224057 226 76160850 339.50 343.00 338.00 338.00 0.00 0% 338.00 7 338.50 1 30.81
2012-06-22 2707 176600 185 58963000 331.00 335.50 331.00 333.00 5.00 -1.48% 333.00 18 334.00 4 30.36
2012-06-25 2707 295738 300 96574588 331.50 331.50 323.00 324.00 9.00 -2.7% 323.50 4 325.00 1 29.54
2012-06-26 2707 411905 410 130024720 320.00 320.00 312.00 314.00 10.00 -3.09% 314.00 8 314.50 1 28.62
2012-06-27 2707 401663 403 126993660 314.00 321.00 313.00 315.00 1.00 0.32% 315.00 1 316.00 7 28.71
2012-06-28 2707 268116 284 84282272 318.00 319.00 311.50 313.00 2.00 -0.63% 313.00 3 313.50 4 28.53
2012-06-29 2707 321938 327 102119598 314.00 320.00 314.00 317.00 4.00 1.28% 316.50 5 317.00 2 28.90
2012-07-02 2707 446317 441 141462440 320.00 321.00 315.50 315.50 1.50 -0.47% 315.50 19 316.00 4 28.76
2012-07-03 2707 399210 383 127223620 319.50 320.00 316.50 319.50 4.00 1.27% 319.00 27 319.50 29 29.12
2012-07-04 2707 772712 670 250016096 322.50 327.00 320.50 326.50 7.00 2.19% 326.00 1 326.50 8 29.76
2012-07-05 2707 583196 545 191637768 328.00 332.00 325.00 325.50 1.00 -0.31% 325.00 21 326.00 2 29.67
2012-07-06 2707 390320 383 124967000 325.50 325.50 318.00 319.50 6.00 -1.84% 319.50 9 320.00 5 29.12
2012-07-09 2707 176883 187 56552326 319.50 322.00 318.00 319.50 0.00 0% 319.50 5 320.00 16 29.12
2012-07-10 2707 301863 340 95254708 320.00 320.50 313.50 315.00 4.50 -1.41% 315.00 6 315.50 19 28.71
2012-07-11 2707 407887 365 127591679 313.00 314.00 311.50 313.00 2.00 -0.63% 313.00 18 313.50 21 28.53
2012-07-12 2707 594780 613 178374758 302.50 304.00 294.50 296.00 0.00 -5.43% 296.00 7 297.00 2 26.98
2012-07-13 2707 296476 328 86446468 295.50 295.50 289.00 291.00 5.00 -1.69% 291.00 9 291.50 1 26.53
2012-07-16 2707 163352 185 47655432 293.00 293.00 290.00 291.00 0.00 0% 291.00 7 291.50 4 26.53
2012-07-17 2707 807927 783 227625476 290.00 290.00 273.00 283.50 7.50 -2.58% 283.00 4 284.00 8 25.84
2012-07-18 2707 533937 539 147591612 284.00 284.50 273.00 273.00 10.50 -3.7% 273.00 15 274.00 1 24.89
2012-07-19 2707 622527 615 170530925 275.50 277.00 270.00 273.50 0.50 0.18% 273.50 10 274.00 12 24.93
2012-07-20 2707 298992 289 82562292 274.50 278.00 274.50 275.50 2.00 0.73% 275.00 5 275.50 2 25.11
2012-07-23 2707 228902 252 62326844 278.00 278.00 270.50 271.50 4.00 -1.45% 271.50 8 272.00 1 24.75
2012-07-24 2707 751083 723 210859738 276.50 287.00 275.50 284.00 12.50 4.6% 284.00 7 284.50 4 25.89
2012-07-25 2707 642526 593 183574988 283.00 289.50 279.00 287.00 3.00 1.06% 286.50 4 287.00 3 26.16
2012-07-26 2707 623103 602 182984179 290.00 297.00 288.00 292.00 5.00 1.74% 291.50 4 293.00 4 26.62
2012-07-27 2707 1137248 1044 346276880 297.00 312.00 295.00 309.00 17.00 5.82% 308.00 9 309.00 2 28.17
2012-07-30 2707 1461101 1264 468941027 314.00 330.00 309.00 328.50 19.50 6.31% 326.00 1 328.50 12 29.95
2012-07-31 2707 1388993 1300 461215234 330.00 343.00 318.50 322.50 6.00 -1.83% 322.50 3 323.00 3 29.40
2012-08-01 2707 735237 706 241979762 328.00 334.00 323.00 326.00 3.50 1.09% 326.00 12 326.50 2 29.72
2012-08-03 2707 443143 431 145696905 325.00 333.00 321.50 331.50 5.50 1.69% 331.00 1 331.50 4 30.22
2012-08-06 2707 414497 397 139171998 339.50 340.00 331.50 331.50 0.00 0% 331.50 2 333.00 3 30.22
2012-08-07 2707 299630 280 99744550 334.50 334.50 329.00 334.00 2.50 0.75% 333.50 6 334.00 13 30.45
2012-08-08 2707 387544 383 129187564 338.00 339.00 326.50 329.00 5.00 -1.5% 329.00 1 329.50 2 29.99
2012-08-09 2707 325736 301 107826588 327.00 333.00 327.00 333.00 4.00 1.22% 333.00 2 333.50 6 30.36
2012-08-10 2707 196083 214 65042139 333.00 334.00 329.00 333.00 0.00 0% 332.50 1 333.50 9 30.36
2012-08-13 2707 169280 184 56025840 334.00 335.00 330.00 330.00 3.00 -0.9% 330.00 6 331.50 1 30.08
2012-08-14 2707 269113 253 89625677 330.00 335.00 330.00 331.00 1.00 0.3% 331.00 8 332.00 5 30.17
2012-08-15 2707 293683 266 96044679 331.00 333.00 324.00 325.00 6.00 -1.81% 325.00 2 326.00 3 29.63
2012-08-16 2707 186627 180 61184910 325.00 330.00 325.00 330.00 5.00 1.54% 329.00 2 330.00 5 30.08
2012-08-17 2707 219968 196 72142940 332.00 332.50 325.50 326.50 3.50 -1.06% 326.50 1 327.50 2 29.76
2012-08-20 2707 173315 169 56377320 329.00 329.00 324.50 327.00 0.50 0.15% 326.50 1 327.00 4 29.81
2012-08-21 2707 303537 286 100542469 328.00 334.00 328.00 332.00 5.00 1.53% 331.50 2 332.00 2 30.26
2012-08-22 2707 246243 237 81789933 335.00 336.00 329.00 329.50 2.50 -0.75% 329.50 7 330.00 1 30.04
2012-08-23 2707 649815 577 219339175 331.00 342.00 330.00 339.00 9.50 2.88% 338.50 4 339.00 22 30.90
2012-08-24 2707 262449 263 88264813 338.00 338.50 335.00 335.50 3.50 -1.03% 335.50 1 336.00 3 32.99
2012-08-27 2707 381635 357 128697040 339.00 342.00 334.00 334.00 1.50 -0.45% 334.00 5 335.00 1 32.84
2012-08-28 2707 301217 294 99502110 332.00 333.00 327.50 329.50 4.50 -1.35% 329.50 2 331.00 3 32.40
2012-08-29 2707 227211 214 74734896 328.50 331.50 326.00 328.50 1.00 -0.3% 328.00 2 328.50 2 32.30
2012-08-30 2707 273254 266 89124812 328.00 328.50 325.00 325.50 3.00 -0.91% 325.50 2 326.00 98 32.01
2012-08-31 2707 121270 118 39622694 325.00 328.50 325.00 328.00 2.50 0.77% 327.50 1 328.50 7 32.25
2012-09-03 2707 229252 195 75430660 330.00 332.50 327.00 328.00 0.00 0% 328.00 7 328.50 8 32.25
2012-09-04 2707 196404 192 64265512 328.50 329.00 326.50 327.00 1.00 -0.3% 327.00 2 327.50 5 32.15
2012-09-05 2707 116681 116 38284049 328.50 329.50 327.00 328.00 1.00 0.31% 328.00 2 328.50 11 32.25
2012-09-06 2707 247965 231 81988429 330.00 333.00 329.00 330.50 2.50 0.76% 330.00 19 330.50 5 32.50
2012-09-07 2707 429377 373 142778349 333.00 334.50 330.00 333.00 2.50 0.76% 332.50 2 333.00 12 32.74
2012-09-10 2707 622890 554 192554850 305.00 314.00 304.00 310.00 0.00 -6.91% 310.00 28 311.00 5 33.55
2012-09-11 2707 305742 279 96063714 318.00 318.00 311.50 314.50 4.50 1.45% 314.00 8 314.50 2 34.04
2012-09-12 2707 349376 320 109061580 317.50 317.50 309.00 311.00 3.50 -1.11% 311.00 8 311.50 1 33.66
2012-09-13 2707 254785 227 79559775 312.00 315.00 311.00 312.00 1.00 0.32% 312.00 3 313.00 3 33.77
2012-09-14 2707 1481289 981 485946378 317.00 333.50 315.00 333.50 21.50 6.89% 333.00 1 333.50 20 36.09
2012-09-17 2707 1502594 1369 520470870 338.00 355.00 337.00 355.00 21.50 6.45% 354.50 3 355.00 8 38.42
2012-09-18 2707 733734 688 260241868 358.00 360.00 349.00 350.00 5.00 -1.41% 349.50 7 351.50 6 37.88
2012-09-19 2707 546801 525 194016054 352.50 360.00 350.00 355.00 5.00 1.43% 354.50 1 355.00 16 38.42
2012-09-20 2707 420958 415 147808342 355.50 356.50 348.00 349.00 6.00 -1.69% 349.00 1 349.50 5 37.77
2012-09-21 2707 763749 728 273671136 355.00 364.00 351.00 364.00 15.00 4.3% 363.50 1 364.00 15 39.39
2012-09-24 2707 474938 459 173655308 367.00 369.50 360.00 363.50 0.50 -0.14% 363.00 8 363.50 4 39.34
2012-09-25 2707 348031 326 125097536 364.00 366.50 356.00 356.00 7.50 -2.06% 356.00 21 358.00 6 38.53
2012-09-26 2707 341873 325 119921796 352.00 355.00 348.00 350.00 6.00 -1.69% 350.00 6 350.50 1 37.88
2012-09-27 2707 292318 284 103005954 350.00 355.50 349.00 350.50 0.50 0.14% 350.50 7 351.00 2 37.93
2012-09-28 2707 260236 269 91816949 356.00 356.00 350.50 351.50 1.00 0.29% 351.50 2 352.00 2 38.04
2012-10-01 2707 181777 184 64170781 351.50 355.50 351.50 353.00 1.50 0.43% 352.50 2 353.00 1 38.20
2012-10-02 2707 352977 360 126959835 355.00 363.00 354.00 357.00 4.00 1.13% 357.00 1 357.50 1 38.64
2012-10-03 2707 184333 194 65145882 358.00 358.50 350.50 351.50 5.50 -1.54% 351.50 8 352.00 1 38.04
2012-10-04 2707 195048 214 67668678 351.50 351.50 344.00 346.00 5.50 -1.56% 346.00 11 347.50 4 37.45
2012-10-05 2707 160777 156 55952896 349.00 352.00 345.50 346.50 0.50 0.14% 346.50 1 347.00 7 37.50
2012-10-08 2707 181070 178 62775720 352.00 352.00 344.50 345.00 1.50 -0.43% 345.00 1 346.00 1 37.34
2012-10-09 2707 266922 264 90721437 344.00 344.00 337.50 338.00 7.00 -2.03% 337.50 5 338.00 1 36.58
2012-10-11 2707 224654 322 75313086 333.00 337.50 332.00 336.00 2.00 -0.59% 335.50 14 336.00 8 36.36
2012-10-12 2707 227220 292 75581320 333.00 337.00 330.00 333.00 3.00 -0.89% 333.00 6 334.00 2 36.04
2012-10-15 2707 193663 238 63636459 333.00 333.00 326.50 328.50 4.50 -1.35% 328.50 20 329.00 1 35.55
2012-10-16 2707 352506 382 119157269 331.00 342.50 329.50 340.50 12.00 3.65% 340.00 3 340.50 8 36.85
2012-10-17 2707 255007 289 86832342 345.00 345.50 336.50 336.50 4.00 -1.17% 336.50 1 337.50 4 36.42
2012-10-18 2707 114303 147 38612808 341.00 341.00 336.00 338.00 1.50 0.45% 338.00 2 338.50 1 36.58
2012-10-19 2707 240022 259 81956458 336.00 345.50 336.00 341.00 3.00 0.89% 340.50 1 341.00 6 36.90
2012-10-22 2707 148401 165 50159038 337.00 341.00 336.50 339.00 2.00 -0.59% 339.00 9 339.50 6 36.69
2012-10-23 2707 86746 119 29287410 339.00 342.00 335.50 336.00 3.00 -0.88% 335.50 12 337.00 2 36.36
2012-10-24 2707 231509 256 77135470 335.00 336.00 331.50 331.50 4.50 -1.34% 331.00 4 332.00 5 35.88
2012-10-25 2707 124631 143 41318968 333.50 334.00 330.00 331.00 0.50 -0.15% 330.50 16 331.00 20 35.82
2012-10-26 2707 258312 291 84878424 333.00 333.00 326.00 326.00 5.00 -1.51% 325.50 8 326.00 4 35.28
2012-10-29 2707 337358 408 106089573 326.50 329.50 304.00 307.50 18.50 -5.67% 307.50 11 308.00 2 33.28
2012-10-30 2707 366764 395 114389340 309.00 318.00 309.00 310.00 2.50 0.81% 310.00 14 311.50 1 28.97
2012-10-31 2707 202360 223 63037820 315.00 315.00 310.00 312.50 2.50 0.81% 312.00 2 312.50 1 29.21
2012-11-01 2707 163418 178 50751621 312.50 314.00 305.50 310.50 2.00 -0.64% 310.50 5 311.00 2 29.02
2012-11-02 2707 136526 157 42944638 312.50 317.00 312.00 312.00 1.50 0.48% 311.00 14 312.50 3 29.16
2012-11-05 2707 81628 93 25492564 310.00 316.00 310.00 312.00 0.00 0% 312.00 9 313.00 2 29.16
2012-11-06 2707 137330 133 43113280 312.00 315.50 312.00 315.50 3.50 1.12% 315.50 56 316.00 13 29.49
2012-11-07 2707 397037 421 129481210 318.00 332.00 317.00 331.00 15.50 4.91% 331.00 1 331.50 2 30.93
2012-11-08 2707 228187 236 74424298 325.00 329.50 322.00 329.50 1.50 -0.45% 329.00 2 330.00 7 30.79
2012-11-09 2707 236498 250 78164836 324.00 334.00 324.00 332.00 2.50 0.76% 332.00 3 333.00 5 31.03
2012-11-12 2707 117630 137 38676120 332.00 333.00 327.00 327.00 5.00 -1.51% 327.00 7 328.00 2 30.56
2012-11-13 2707 220831 216 71050334 325.00 326.00 318.50 322.50 4.50 -1.38% 322.50 3 324.00 4 30.14
2012-11-14 2707 203900 208 66560850 322.50 331.00 319.00 328.00 5.50 1.71% 328.00 10 328.50 1 30.65
2012-11-15 2707 209700 223 68775600 324.00 331.50 321.50 330.00 2.00 0.61% 330.00 1 330.50 1 30.84
2012-11-16 2707 198183 185 65276524 327.00 331.00 326.00 328.00 2.00 -0.61% 328.00 10 328.50 3 30.65
2012-11-19 2707 151122 137 49883076 328.00 331.50 328.00 330.50 2.50 0.76% 330.50 6 331.00 19 30.89
2012-11-20 2707 284282 287 93796304 331.00 332.50 325.00 325.00 5.50 -1.66% 325.00 3 326.50 5 30.37
2012-11-21 2707 190670 188 62244584 325.00 328.00 324.00 327.50 2.50 0.77% 324.50 6 327.50 5 30.61
2012-11-22 2707 158940 150 51966380 326.00 329.00 324.00 328.00 0.50 0.15% 328.00 8 328.50 2 30.65
2012-11-23 2707 293407 302 97662124 328.00 336.00 328.00 334.00 6.00 1.83% 334.00 7 335.00 2 31.21
2012-11-26 2707 171158 183 57311874 335.00 337.50 333.00 333.50 0.50 -0.15% 333.00 10 334.50 1 31.17
2012-11-27 2707 251149 254 84947190 335.50 342.50 335.00 335.00 1.50 0.45% 335.00 7 337.00 1 31.31
2012-11-28 2707 91680 120 30907980 335.00 338.50 335.00 338.00 3.00 0.9% 337.50 1 338.00 3 31.59
2012-11-29 2707 211862 241 71866218 341.00 341.00 336.00 340.00 2.00 0.59% 339.50 7 340.00 3 31.78
2012-11-30 2707 369272 389 127533796 341.00 347.50 340.50 345.00 5.00 1.47% 345.00 5 345.50 3 32.24
2012-12-03 2707 747751 637 266318605 349.00 361.00 349.00 357.00 12.00 3.48% 356.00 2 357.00 7 33.36
2012-12-04 2707 374393 376 134362087 359.00 360.00 357.50 359.50 2.50 0.7% 359.50 4 360.00 45 33.60
2012-12-05 2707 535854 530 194926558 360.00 367.50 357.50 364.50 5.00 1.39% 364.50 2 366.00 3 34.07
2012-12-06 2707 253074 288 91549270 366.00 369.00 356.00 356.00 8.50 -2.33% 356.00 9 359.00 2 33.27
2012-12-07 2707 313615 330 111916710 362.00 362.00 352.00 355.50 0.50 -0.14% 355.00 2 355.50 16 33.22
2012-12-10 2707 473600 388 168657500 355.50 360.00 354.50 357.00 1.50 0.42% 356.50 6 357.00 3 33.36
2012-12-11 2707 451092 454 161402020 358.00 363.00 354.00 354.00 3.00 -0.84% 354.00 1 355.00 3 33.08
2012-12-12 2707 199365 218 71099345 360.00 360.00 355.00 355.00 1.00 0.28% 355.00 1 356.00 1 33.18
2012-12-13 2707 451206 456 162420459 358.00 363.00 354.00 363.00 8.00 2.25% 363.00 3 363.50 3 33.93
2012-12-14 2707 228273 255 81999234 364.00 364.00 355.50 360.00 3.00 -0.83% 358.50 2 360.00 2 33.64
2012-12-17 2707 144111 159 51630738 355.00 360.00 355.00 359.50 0.50 -0.14% 358.00 3 360.00 12 33.60
2012-12-18 2707 116438 126 41736366 362.00 362.00 356.50 359.00 0.50 -0.14% 358.00 1 359.00 3 33.55
2012-12-19 2707 146498 163 52787282 360.50 362.00 358.00 361.00 2.00 0.56% 359.50 38 361.00 1 33.74
2012-12-20 2707 417577 430 152075028 361.50 368.00 357.00 366.00 5.00 1.39% 365.50 10 366.00 7 34.21
2012-12-21 2707 512317 504 189966307 366.00 374.00 363.50 370.50 4.50 1.23% 370.00 7 371.00 4 34.63
2012-12-22 2707 96371 120 35677838 371.00 374.00 367.50 369.00 1.50 -0.4% 368.00 9 370.00 4 34.49
2012-12-24 2707 97589 127 36079341 369.00 371.00 365.00 370.00 1.00 0.27% 370.00 36 371.00 18 34.58
2012-12-25 2707 181629 203 67784927 372.00 375.00 371.00 375.00 5.00 1.35% 373.50 13 375.00 11 35.05
2012-12-26 2707 381886 409 147153996 376.00 390.00 376.00 387.50 12.50 3.33% 387.00 20 388.00 7 36.21
2012-12-27 2707 548522 490 213653970 387.00 396.00 384.00 385.50 2.00 -0.52% 385.50 36 386.00 5 36.03
2012-12-28 2707 363627 378 141912460 390.00 394.00 387.00 389.50 4.00 1.04% 389.50 20 390.00 4 36.40