潤泰全(2915)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　49.00
0
0%		50.30
1.3
2.65%		49.85
-0.45
-0.89%		50.50
0.65
1.3%		50.50
0
0%		 　50.60
0.1
0.2%		52.60
2
3.95%		52.10
-0.5
-0.95%		51.50
-0.6
-1.15%		51.00
-0.5
-0.97%		 　51.00
0
0%		52.20
1.2
2.35%		53.80
1.6
3.07%		 　　　　　　　　　　55.70
1.9
3.53%		56.40
0.7
1.26%		51.91
2 月56.90
0.5
0.89%		57.40
0.5
0.88%		58.10
0.7
1.22%		57.20
-0.9
-1.55%		 55.50
-1.7
-2.97%		54.30
-1.2
-2.16%		56.30
2
3.68%		58.80
2.5
4.44%		58.10
-0.7
-1.19%		 　58.10
0
0%		57.00
-1.1
-1.89%		57.80
0.8
1.4%		58.80
1
1.73%		57.40
-1.4
-2.38%		 　58.50
1.1
1.92%		57.90
-0.6
-1.03%		59.50
1.6
2.76%		59.70
0.2
0.34%		59.00
-0.7
-1.17%		 　　　60.50
1.5
2.54%		 58.09
3 月60.50
0
0%		60.20
-0.3
-0.5%		59.60
-0.6
-1%		 56.30
-3.3
-5.54%		54.30
-2
-3.55%		55.40
1.1
2.03%		54.60
-0.8
-1.44%		55.10
0.5
0.92%		 　54.20
-0.9
-1.63%		57.00
2.8
5.17%		58.30
1.3
2.28%		57.60
-0.7
-1.2%		58.00
0.4
0.69%		 　57.50
-0.5
-0.86%		56.80
-0.7
-1.22%		55.80
-1
-1.76%		56.20
0.4
0.72%		60.10
3.9
6.94%		 　59.10
-1
-1.66%		58.00
-1.1
-1.86%		57.90
-0.1
-0.17%		56.00
-1.9
-3.28%		57.80
1.8
3.21%		 57.19
4 月　58.00
0.2
0.35%		57.10
-0.9
-1.55%		 55.40
-1.7
-2.98%		56.00
0.6
1.08%		 　54.50
-1.5
-2.68%		54.50
0
0%		54.20
-0.3
-0.55%		54.00
-0.2
-0.37%		54.90
0.9
1.67%		 　55.60
0.7
1.28%		55.10
-0.5
-0.9%		55.00
-0.1
-0.18%		55.10
0.1
0.18%		54.20
-0.9
-1.63%		 　54.10
-0.1
-0.18%		54.80
0.7
1.29%		54.60
-0.2
-0.36%		53.80
-0.8
-1.47%		51.80
-2
-3.72%		 　50.90
-0.9
-1.74%		 54.48
5 月　52.50
1.6
3.14%		51.90
-0.6
-1.14%		52.90
1
1.93%		 　51.80
-1.1
-2.08%		51.60
-0.2
-0.39%		51.40
-0.2
-0.39%		50.90
-0.5
-0.97%		50.00
-0.9
-1.77%		 　50.50
0.5
1%		50.50
0
0%		48.25
-2.25
-4.46%		49.20
0.95
1.97%		46.80
-2.4
-4.88%		 　46.60
-0.2
-0.43%		48.45
1.85
3.97%		47.30
-1.15
-2.37%		47.65
0.35
0.74%		47.10
-0.55
-1.15%		 　46.90
-0.2
-0.42%		49.35
2.45
5.22%		48.45
-0.9
-1.82%		47.75
-0.7
-1.44%		49.37
6 月46.55
-1.2
-2.51%		 　43.90
-2.65
-5.69%		43.90
0
0%		44.60
0.7
1.59%		44.70
0.1
0.22%		45.50
0.8
1.79%		 　48.65
3.15
6.92%		48.35
-0.3
-0.62%		50.10
1.75
3.62%		48.80
-1.3
-2.59%		49.05
0.25
0.51%		 　50.20
1.15
2.34%		49.60
-0.6
-1.2%		50.00
0.4
0.81%		48.70
-1.3
-2.6%		48.70
0
0%		 　48.25
-0.45
-0.92%		48.40
0.15
0.31%		48.25
-0.15
-0.31%		47.80
-0.45
-0.93%		49.20
1.4
2.93%		 47.86
7 月　49.00
-0.2
-0.41%		49.30
0.3
0.61%		50.00
0.7
1.42%		50.00
0
0%		50.70
0.7
1.4%		 　50.70
0
0%		50.70
0
0%		51.80
1.1
2.17%		52.00
0.2
0.39%		51.50
-0.5
-0.96%		 　51.30
-0.2
-0.39%		51.90
0.6
1.17%		49.80
-2.1
-4.05%		51.20
1.4
2.81%		52.60
1.4
2.73%		 　52.60
0
0%		52.80
0.2
0.38%		55.80
3
5.68%		58.00
2.2
3.94%		58.00
0
0%		 　58.00
0
0%		59.00
1
1.72%		52.67
8 月58.00
-1
-1.69%		 58.50
0.5
0.86%		 　61.20
2.7
4.62%		60.00
-1.2
-1.96%		59.50
-0.5
-0.83%		59.90
0.4
0.67%		57.30
-2.6
-4.34%		 　58.70
1.4
2.44%		58.50
-0.2
-0.34%		58.80
0.3
0.51%		59.30
0.5
0.85%		58.60
-0.7
-1.18%		 　58.10
-0.5
-0.85%		58.80
0.7
1.2%		59.50
0.7
1.19%		59.30
-0.2
-0.34%		59.00
-0.3
-0.51%		 　57.80
-1.2
-2.03%		57.20
-0.6
-1.04%		57.70
0.5
0.87%		58.50
0.8
1.39%		58.20
-0.3
-0.51%		58.77
9 月 　60.30
2.1
3.61%		59.70
-0.6
-1%		59.10
-0.6
-1.01%		59.20
0.1
0.17%		59.80
0.6
1.01%		 　60.90
1.1
1.84%		62.00
1.1
1.81%		64.60
2.6
4.19%		66.80
2.2
3.41%		66.70
-0.1
-0.15%		 　67.70
1
1.5%		67.80
0.1
0.15%		70.10
2.3
3.39%		68.40
-1.7
-2.43%		69.20
0.8
1.17%		 　69.60
0.4
0.58%		68.70
-0.9
-1.29%		68.30
-0.4
-0.58%		67.80
-0.5
-0.73%		68.80
1
1.47%		 65.76
10 月70.50
1.7
2.47%		70.70
0.2
0.28%		69.40
-1.3
-1.84%		71.30
1.9
2.74%		74.20
2.9
4.07%		 　73.20
-1
-1.35%		73.50
0.3
0.41%		 71.40
-2.1
-2.86%		70.40
-1
-1.4%		 　71.80
1.4
1.99%		73.00
1.2
1.67%		74.00
1
1.37%		74.30
0.3
0.41%		74.40
0.1
0.13%		 　74.10
-0.3
-0.4%		72.10
-2
-2.7%		71.90
-0.2
-0.28%		67.60
-4.3
-5.98%		65.40
-2.2
-3.25%		 　67.60
2.2
3.36%		67.60
0
0%		65.90
-1.7
-2.51%		71.2
11 月68.00
2.1
3.19%		68.90
0.9
1.32%		 　68.70
-0.2
-0.29%		69.30
0.6
0.87%		72.50
3.2
4.62%		71.50
-1
-1.38%		71.20
-0.3
-0.42%		 　70.20
-1
-1.4%		68.10
-2.1
-2.99%		68.50
0.4
0.59%		70.50
2
2.92%		69.00
-1.5
-2.13%		 　67.30
-1.7
-2.46%		66.00
-1.3
-1.93%		65.00
-1
-1.52%		66.00
1
1.54%		68.80
2.8
4.24%		 　69.30
0.5
0.73%		68.90
-0.4
-0.58%		67.40
-1.5
-2.18%		68.50
1.1
1.63%		65.90
-2.6
-3.8%		 68.6
12 月　　67.30
1.4
2.12%		67.70
0.4
0.59%		71.50
3.8
5.61%		72.50
1
1.4%		72.20
-0.3
-0.41%		 　72.00
-0.2
-0.28%		70.40
-1.6
-2.22%		71.50
1.1
1.56%		72.10
0.6
0.84%		71.70
-0.4
-0.55%		 　72.10
0.4
0.56%		71.50
-0.6
-0.83%		71.00
-0.5
-0.7%		68.70
-2.3
-3.24%		68.20
-0.5
-0.73%		68.50
0.3
0.44%		 69.70
1.2
1.75%		70.30
0.6
0.86%		70.50
0.2
0.28%		71.90
1.4
1.99%		72.00
0.1
0.14%		　　　70.71

說明:最高漲幅:6.94%最低跌幅:-5.98% 最高價:74.40最低價:43.90平均價:59.04,灰色底表示週末,漲145天(166.1)元,跌141天(-134.8)元,平盤23天
7%=3,6%=2,5%=5,4%=13,3%=18,2%=37,1%=48,0%=42,-0%=1,-1%=5,-2%=6,-3%=17,-4%=30,-5%=32,-6%=50,

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 2915 2895492 1684 143124758 50.10 50.30 48.85 49.00 0.50 0% 48.95 8 49.00 8 33.11
2012-01-03 2915 5722197 2860 289295396 50.00 51.20 49.60 50.30 1.30 2.65% 50.30 30 50.40 56 33.99
2012-01-04 2915 4496902 2448 226516294 50.90 51.20 49.80 49.85 0.45 -0.89% 49.85 29 49.90 5 33.68
2012-01-05 2915 2974060 1738 149618597 50.00 50.80 49.85 50.50 0.65 1.3% 50.40 11 50.50 74 34.12
2012-01-06 2915 4624703 2216 235250777 50.50 51.50 50.20 50.50 0.00 0% 50.50 252 50.60 414 34.12
2012-01-09 2915 7129439 3345 364555288 51.00 51.70 50.60 50.60 0.10 0.2% 50.60 470 50.70 6 34.19
2012-01-10 2915 14845652 5994 778600018 51.50 52.90 51.50 52.60 2.00 3.95% 52.50 113 52.60 100 35.54
2012-01-11 2915 8859618 4165 469562288 52.90 53.70 52.10 52.10 0.50 -0.95% 52.10 5 52.20 19 35.20
2012-01-12 2915 3929215 2028 203524808 52.40 52.60 51.50 51.50 0.60 -1.15% 51.50 287 51.60 4 34.80
2012-01-13 2915 8224337 3318 422398899 52.00 52.50 50.60 51.00 0.50 -0.97% 51.00 333 51.10 16 34.46
2012-01-16 2915 8913380 4205 465181810 53.00 53.00 51.00 51.00 0.00 0% 51.00 1034 51.20 5 34.46
2012-01-17 2915 5248279 2584 272674101 51.70 52.40 51.30 52.20 1.20 2.35% 52.10 72 52.20 12 35.27
2012-01-18 2915 14527949 6403 783298449 52.70 54.70 52.40 53.80 1.60 3.07% 53.70 52 53.80 30 36.35
2012-01-30 2915 9300335 4255 516859669 55.30 56.40 54.80 55.70 1.90 3.53% 55.60 60 55.70 11 37.64
2012-01-31 2915 8663472 4094 486831735 56.00 57.30 54.70 56.40 0.70 1.26% 56.40 20 56.50 42 38.11
2012-02-01 2915 7732869 4019 441945042 56.40 58.00 55.80 56.90 0.50 0.89% 56.90 57 57.00 200 38.45
2012-02-02 2915 5601637 2942 321939624 57.50 58.40 56.90 57.40 0.50 0.88% 57.30 19 57.40 78 38.78
2012-02-03 2915 9095038 4286 534507553 57.60 59.50 57.60 58.10 0.70 1.22% 58.10 28 58.20 17 39.26
2012-02-04 2915 5401760 2706 314008926 58.80 59.20 57.10 57.20 0.90 -1.55% 57.20 67 57.30 10 38.65
2012-02-06 2915 6814425 3498 381016846 57.30 57.40 55.20 55.50 1.70 -2.97% 55.50 3 55.60 28 37.50
2012-02-07 2915 7088755 3950 388387551 55.50 56.20 54.00 54.30 1.20 -2.16% 54.30 97 54.40 29 36.69
2012-02-08 2915 6911425 3553 386954900 55.00 56.80 54.80 56.30 2.00 3.68% 56.30 5 56.40 82 38.04
2012-02-09 2915 12734369 5621 741022960 56.60 59.00 56.50 58.80 2.50 4.44% 58.70 70 58.80 77 39.73
2012-02-10 2915 9252480 4278 548087240 59.40 60.20 58.10 58.10 0.70 -1.19% 58.10 200 58.20 75 39.26
2012-02-13 2915 4337288 2430 254072304 58.80 59.30 58.10 58.10 0.00 0% 58.10 15 58.20 8 39.26
2012-02-14 2915 4639229 2725 265441653 58.00 58.60 56.80 57.00 1.10 -1.89% 57.00 15 57.10 13 38.51
2012-02-15 2915 5033103 2912 290502019 57.70 58.20 57.00 57.80 0.80 1.4% 57.80 27 57.90 12 39.05
2012-02-16 2915 15746336 7650 942829861 58.80 61.10 58.50 58.80 1.00 1.73% 58.80 78 58.90 34 39.73
2012-02-17 2915 9176847 4467 535950394 60.30 60.30 56.90 57.40 1.40 -2.38% 57.40 82 57.50 6 38.78
2012-02-20 2915 6946844 3371 411104053 59.80 59.80 58.50 58.50 1.10 1.92% 58.50 105 58.70 4 39.53
2012-02-21 2915 3013414 1670 175006809 58.00 58.70 57.60 57.90 0.60 -1.03% 57.90 107 58.00 14 39.12
2012-02-22 2915 5188287 2663 305112931 58.20 59.50 57.90 59.50 1.60 2.76% 59.40 85 59.50 252 40.20
2012-02-23 2915 13034393 5771 789103162 59.20 61.40 59.00 59.70 0.20 0.34% 59.70 417 59.80 11 40.34
2012-02-24 2915 5584848 2864 334159532 60.20 61.00 59.00 59.00 0.70 -1.17% 59.00 204 59.10 9 39.86
2012-02-29 2915 5803597 2916 350015110 60.00 60.70 59.60 60.50 1.50 2.54% 60.50 2 60.60 110 40.88
2012-03-01 2915 4820507 2541 291814997 60.70 61.20 59.60 60.50 0.00 0% 60.40 123 60.50 62 40.88
2012-03-02 2915 6611165 3169 403121794 61.00 61.60 60.20 60.20 0.30 -0.5% 60.20 103 60.40 2 40.68
2012-03-03 2915 4309406 2311 259034248 60.40 61.20 59.50 59.60 0.60 -1% 59.60 79 59.80 51 40.27
2012-03-05 2915 9161061 4782 524576714 59.30 59.50 55.60 56.30 3.30 -5.54% 56.20 56 56.30 13 38.04
2012-03-06 2915 11448008 5506 619942822 56.00 56.10 53.40 54.30 2.00 -3.55% 54.30 5 54.40 84 36.69
2012-03-07 2915 5171614 3041 283438398 53.50 55.40 53.30 55.40 1.10 2.03% 55.30 37 55.40 4 37.43
2012-03-08 2915 8323020 3796 453884800 55.40 55.80 53.80 54.60 0.80 -1.44% 54.60 185 54.70 22 36.89
2012-03-09 2915 5186284 2581 285310835 54.60 55.60 54.30 55.10 0.50 0.92% 55.00 54 55.10 27 37.23
2012-03-12 2915 4598951 2604 251633735 55.10 55.80 54.00 54.20 0.90 -1.63% 54.20 20 54.30 7 36.62
2012-03-13 2915 12194040 6122 689067749 55.60 57.20 55.40 57.00 2.80 5.17% 56.90 59 57.00 108 38.51
2012-03-14 2915 9420604 4772 551595932 58.40 59.20 58.10 58.30 1.30 2.28% 58.30 556 58.40 27 39.39
2012-03-15 2915 4739668 2549 272315362 58.20 58.20 56.60 57.60 0.70 -1.2% 57.50 19 57.60 62 38.92
2012-03-16 2915 6310998 3150 367763072 57.60 59.00 57.10 58.00 0.40 0.69% 57.90 146 58.00 35 39.19
2012-03-19 2915 2932609 1629 168291448 58.40 58.40 57.00 57.50 0.50 -0.86% 57.50 67 57.60 3 38.85
2012-03-20 2915 4014260 2112 228468655 57.50 57.50 56.40 56.80 0.70 -1.22% 56.80 25 56.90 15 38.38
2012-03-21 2915 3647484 2185 205710704 56.50 57.20 55.80 55.80 1.00 -1.76% 55.80 155 56.00 42 37.70
2012-03-22 2915 2394486 1352 134759750 55.90 56.80 55.80 56.20 0.40 0.72% 56.20 17 56.30 17 37.97
2012-03-23 2915 18418689 7667 1097169008 58.50 60.10 58.50 60.10 3.90 6.94% 60.10 612 0.00 0 40.61
2012-03-26 2915 17743027 8140 1062976973 60.10 61.10 58.90 59.10 1.00 -1.66% 59.00 174 59.10 1 39.93
2012-03-27 2915 6046927 3108 352262831 59.10 59.50 57.60 58.00 1.10 -1.86% 57.90 98 58.00 273 39.19
2012-03-28 2915 3711320 1850 215566410 58.20 58.80 57.60 57.90 0.10 -0.17% 57.80 166 57.90 5 20.10
2012-03-29 2915 6999060 3814 392285860 57.20 57.40 54.70 56.00 1.90 -3.28% 55.90 23 56.00 118 19.44
2012-03-30 2915 7145785 3619 403069557 55.60 57.80 55.00 57.80 1.80 3.21% 57.70 4 57.80 217 20.07
2012-04-02 2915 7019730 3735 411406878 57.80 59.60 57.20 58.00 0.20 0.35% 58.00 75 58.10 1 20.14
2012-04-03 2915 8356725 4534 480282482 58.80 59.20 55.50 57.10 0.90 -1.55% 57.00 47 57.10 5 19.83
2012-04-05 2915 6027291 2887 331137869 54.00 55.90 54.00 55.40 1.70 -2.98% 55.40 18 55.50 17 19.24
2012-04-06 2915 4058798 2168 227033888 55.40 56.40 55.10 56.00 0.60 1.08% 56.00 49 56.10 8 19.44
2012-04-09 2915 2942449 1686 161786564 54.50 55.90 54.00 54.50 1.50 -2.68% 54.50 35 54.70 10 18.92
2012-04-10 2915 2257170 1329 123902358 55.00 55.60 54.30 54.50 0.00 0% 54.50 30 54.80 6 18.92
2012-04-11 2915 3281306 2309 176631038 54.00 54.20 53.50 54.20 0.30 -0.55% 54.10 5 54.20 62 18.82
2012-04-12 2915 4987079 2585 271449266 54.50 55.10 53.90 54.00 0.20 -0.37% 54.00 281 54.10 23 18.75
2012-04-13 2915 3703740 1940 202950813 55.00 55.20 54.50 54.90 0.90 1.67% 54.90 12 55.00 158 19.06
2012-04-16 2915 4418803 2358 246000559 54.70 56.40 54.30 55.60 0.70 1.28% 55.60 42 55.70 29 19.31
2012-04-17 2915 5626006 3024 312715323 56.30 56.60 55.00 55.10 0.50 -0.9% 55.10 6 55.20 24 19.13
2012-04-18 2915 3137809 1782 174047495 56.00 56.40 55.00 55.00 0.10 -0.18% 55.00 111 55.10 3 19.10
2012-04-19 2915 2905042 1778 160326303 55.40 55.80 54.40 55.10 0.10 0.18% 55.10 32 55.30 20 19.13
2012-04-20 2915 2954523 1747 160940142 54.50 55.10 54.00 54.20 0.90 -1.63% 54.20 36 54.30 95 18.82
2012-04-23 2915 2990501 1361 162174741 54.50 55.00 53.70 54.10 0.10 -0.18% 54.10 22 54.20 7 18.78
2012-04-24 2915 4424864 2032 242318520 54.10 55.60 53.60 54.80 0.70 1.29% 54.70 23 54.80 46 19.03
2012-04-25 2915 2953605 1450 162307275 55.30 55.40 54.60 54.60 0.20 -0.36% 54.60 91 54.80 6 18.96
2012-04-26 2915 3800526 1850 207177940 54.80 55.50 53.70 53.80 0.80 -1.47% 53.80 8 53.90 23 18.68
2012-04-27 2915 6609761 3212 346391072 54.10 54.50 51.50 51.80 2.00 -3.72% 51.80 113 51.90 11 17.99
2012-04-30 2915 5207407 2553 265888857 51.80 52.30 50.40 50.90 0.90 -1.74% 50.90 16 51.00 452 17.67
2012-05-02 2915 5865278 2685 305106290 51.20 52.60 51.20 52.50 1.60 3.14% 52.30 12 52.50 25 18.23
2012-05-03 2915 3791759 1922 198365368 52.50 53.10 51.90 51.90 0.60 -1.14% 51.90 11 52.00 3 18.34
2012-05-04 2915 3590332 1706 188865352 51.90 53.00 51.60 52.90 1.00 1.93% 52.80 149 52.90 59 18.69
2012-05-07 2915 2823658 1621 146082076 52.00 52.40 51.40 51.80 1.10 -2.08% 51.80 191 51.90 104 18.30
2012-05-08 2915 1612785 1025 83513698 52.50 52.50 51.50 51.60 0.20 -0.39% 51.60 88 51.70 6 18.23
2012-05-09 2915 1696119 1088 86922437 51.10 51.80 50.90 51.40 0.20 -0.39% 51.40 113 51.50 110 18.16
2012-05-10 2915 1786564 867 91228964 51.40 51.70 50.80 50.90 0.50 -0.97% 50.90 10 51.00 16 17.99
2012-05-11 2915 3893539 2180 194905400 50.90 51.40 49.20 50.00 0.90 -1.77% 50.00 341 50.10 188 17.67
2012-05-14 2915 2013603 1126 101069894 50.20 50.50 49.75 50.50 0.50 1% 50.40 1 50.50 185 17.84
2012-05-15 2915 1761265 1054 88588128 50.00 50.90 49.80 50.50 0.00 0% 50.50 81 50.60 12 17.84
2012-05-16 2915 3326998 1799 162913744 50.50 50.70 48.00 48.25 2.25 -4.46% 48.10 4 48.25 7 17.05
2012-05-17 2915 2334427 1241 114015200 48.40 49.20 48.35 49.20 0.95 1.97% 49.10 2 49.20 52 17.39
2012-05-18 2915 3873160 2037 183024302 48.10 48.50 46.20 46.80 2.40 -4.88% 46.80 166 46.85 97 16.54
2012-05-21 2915 2509309 1141 117510823 46.85 47.60 46.30 46.60 0.20 -0.43% 46.60 9 46.65 22 16.47
2012-05-22 2915 3128711 1530 148773936 47.50 48.45 46.90 48.45 1.85 3.97% 48.45 364 48.50 47 17.12
2012-05-23 2915 2066330 997 97787620 48.00 48.00 47.00 47.30 1.15 -2.37% 47.30 121 47.35 10 16.71
2012-05-24 2915 3204405 1635 153683980 47.80 48.35 47.35 47.65 0.35 0.74% 47.60 65 47.65 6 16.84
2012-05-25 2915 3512768 1717 164748967 48.30 48.30 46.25 47.10 0.55 -1.15% 47.05 21 47.10 143 16.64
2012-05-28 2915 1906588 1059 88912808 47.20 47.30 46.25 46.90 0.20 -0.42% 46.85 12 46.90 6 16.57
2012-05-29 2915 4390844 1979 214018583 47.10 49.65 47.10 49.35 2.45 5.22% 49.35 58 49.40 14 17.44
2012-05-30 2915 2220304 1489 108047220 49.50 49.50 48.40 48.45 0.90 -1.82% 48.45 6 48.50 6 17.12
2012-05-31 2915 4042997 1895 192740356 47.70 48.15 47.45 47.75 0.70 -1.44% 47.70 12 47.75 42 16.87
2012-06-01 2915 2029661 1201 95403167 47.45 47.60 46.55 46.55 1.20 -2.51% 46.55 40 46.60 24 16.45
2012-06-04 2915 4690418 2332 206750759 45.00 45.20 43.30 43.90 2.65 -5.69% 43.90 90 43.95 7 15.51
2012-06-05 2915 3480153 2174 153596747 45.00 45.00 43.40 43.90 0.00 0% 43.90 236 43.95 32 15.51
2012-06-06 2915 2213753 1264 98704864 44.30 44.90 43.95 44.60 0.70 1.59% 44.60 2 44.65 3 15.76
2012-06-07 2915 1543648 936 69631873 45.80 45.80 44.60 44.70 0.10 0.22% 44.70 3 44.75 22 15.80
2012-06-08 2915 4582002 2459 209998632 45.35 46.50 44.95 45.50 0.80 1.79% 45.45 96 45.50 5 16.08
2012-06-11 2915 3703639 1579 178032077 46.80 48.65 46.35 48.65 3.15 6.92% 48.65 11203 0.00 0 17.19
2012-06-12 2915 8030000 3499 391331800 48.70 49.05 48.30 48.35 0.30 -0.62% 48.35 109 48.50 12 17.08
2012-06-13 2915 10243542 4778 511554142 48.55 50.90 48.55 50.10 1.75 3.62% 50.10 12 50.20 12 17.70
2012-06-14 2915 5510221 2594 272154215 50.00 50.30 48.80 48.80 1.30 -2.59% 48.80 14 48.90 12 17.24
2012-06-15 2915 3087642 1612 151854465 48.80 49.65 48.75 49.05 0.25 0.51% 49.05 52 49.10 4 17.33
2012-06-18 2915 5595605 2606 284742302 51.10 51.50 50.20 50.20 1.15 2.34% 50.20 41 50.30 6 17.74
2012-06-19 2915 2385615 1274 118495121 50.00 50.10 49.40 49.60 0.60 -1.2% 49.55 1 49.60 59 17.53
2012-06-20 2915 4149521 1624 208385700 49.60 50.80 49.60 50.00 0.40 0.81% 50.00 4 50.10 16 17.67
2012-06-21 2915 3430147 1653 168456697 49.60 49.75 48.70 48.70 1.30 -2.6% 48.70 76 48.80 13 17.21
2012-06-22 2915 2801058 1512 134876980 47.80 48.70 47.70 48.70 0.00 0% 48.65 10 48.70 103 17.21
2012-06-25 2915 2681103 1272 129202271 48.35 48.80 47.70 48.25 0.45 -0.92% 48.25 31 48.30 1 17.05
2012-06-26 2915 3878182 1730 189181846 48.05 49.20 48.05 48.40 0.15 0.31% 48.40 17 48.45 3 17.10
2012-06-27 2915 1594386 964 77244274 48.30 48.80 48.20 48.25 0.15 -0.31% 48.25 11 48.30 10 17.05
2012-06-28 2915 2553536 1569 123259640 48.80 48.95 47.80 47.80 0.45 -0.93% 47.80 123 47.85 11 16.89
2012-06-29 2915 2574717 1611 125506533 47.85 49.25 47.85 49.20 1.40 2.93% 49.20 6 49.25 44 17.39
2012-07-02 2915 2022583 1260 99139608 49.60 49.70 48.50 49.00 0.20 -0.41% 49.00 9 49.05 3 17.31
2012-07-03 2915 2154229 1159 106402322 49.30 49.60 49.20 49.30 0.30 0.61% 49.25 26 49.30 7 17.42
2012-07-04 2915 3656844 1902 182531400 49.50 50.30 49.40 50.00 0.70 1.42% 50.00 67 50.10 87 17.67
2012-07-05 2915 2052635 1125 102993950 50.00 50.60 49.90 50.00 0.00 0% 50.00 12 50.10 9 17.67
2012-07-06 2915 4509447 2443 230440971 50.50 51.70 50.50 50.70 0.70 1.4% 50.70 32 50.80 10 17.92
2012-07-09 2915 1984757 1054 100376993 50.40 50.90 50.20 50.70 0.00 0% 50.60 8 50.70 125 17.92
2012-07-10 2915 3875507 1855 197716445 50.70 51.40 50.30 50.70 0.00 0% 50.70 2 50.80 16 17.92
2012-07-11 2915 6075128 2843 314597806 50.70 52.30 50.50 51.80 1.10 2.17% 51.80 43 51.90 2 18.30
2012-07-12 2915 6611596 3375 345832305 51.80 53.10 51.70 52.00 0.20 0.39% 52.00 345 52.10 15 18.37
2012-07-13 2915 3286516 1646 170001713 51.80 52.10 51.30 51.50 0.50 -0.96% 51.50 112 51.60 7 18.20
2012-07-16 2915 2052359 963 105586709 51.90 52.00 51.10 51.30 0.20 -0.39% 51.30 8 51.40 30 18.13
2012-07-17 2915 3226428 1789 167296120 51.30 52.20 51.30 51.90 0.60 1.17% 51.80 118 51.90 27 18.34
2012-07-18 2915 3526033 1833 179450782 51.90 52.20 49.80 49.80 2.10 -4.05% 49.75 11 49.80 16 17.60
2012-07-19 2915 3410212 2074 173552412 50.20 51.50 50.10 51.20 1.40 2.81% 51.20 82 51.30 102 18.09
2012-07-20 2915 5327571 2644 279114951 51.80 52.90 51.50 52.60 1.40 2.73% 52.50 1 52.60 99 18.59
2012-07-23 2915 3391236 1914 176944230 52.70 52.70 51.80 52.60 0.00 0% 52.60 8 52.70 81 18.59
2012-07-24 2915 3181905 1600 167341495 52.50 52.90 52.00 52.80 0.20 0.38% 52.60 13 52.80 52 18.66
2012-07-25 2915 9681380 4783 533064478 52.70 56.20 52.20 55.80 3.00 5.68% 55.70 22 55.80 86 19.72
2012-07-26 2915 14298567 6873 824294927 56.50 58.30 56.50 58.00 2.20 3.94% 58.00 17 58.10 63 20.49
2012-07-27 2915 9774556 4470 566212456 58.50 58.90 57.00 58.00 0.00 0% 57.90 9 58.00 20 20.49
2012-07-30 2915 5502380 2879 322465612 58.70 59.30 58.00 58.00 0.00 0% 58.00 2172 58.20 31 20.49
2012-07-31 2915 5785926 2859 337464930 58.50 59.00 57.80 59.00 1.00 1.72% 59.00 26 59.10 10 20.85
2012-08-01 2915 4453158 2043 259269436 59.00 59.00 57.90 58.00 1.00 -1.69% 58.00 230 58.10 10 20.49
2012-08-03 2915 3502787 1797 204681269 58.00 58.90 57.50 58.50 0.50 0.86% 58.50 117 58.60 72 20.67
2012-08-06 2915 10149928 4599 615746866 59.50 61.60 59.10 61.20 2.70 4.62% 61.10 10 61.20 108 21.63
2012-08-07 2915 6226507 2655 373168556 61.50 61.50 59.00 60.00 1.20 -1.96% 59.90 7 60.00 211 21.20
2012-08-08 2915 3511200 1814 210111628 60.00 60.30 59.40 59.50 0.50 -0.83% 59.50 26 59.60 110 21.02
2012-08-09 2915 7394419 2924 443080048 59.50 60.50 59.20 59.90 0.40 0.67% 59.80 28 59.90 388 21.17
2012-08-10 2915 7673223 3721 446626957 59.40 59.40 57.10 57.30 0.00 -4.34% 57.30 14 57.40 105 20.25
2012-08-13 2915 7810351 3428 454942428 57.80 59.10 56.70 58.70 1.40 2.44% 58.60 61 58.70 14 20.74
2012-08-14 2915 4882263 2339 288061178 59.00 59.70 58.50 58.50 0.20 -0.34% 58.50 36 58.70 7 20.67
2012-08-15 2915 2144375 1155 126311333 58.70 59.10 58.60 58.80 0.30 0.51% 58.70 51 58.90 8 20.78
2012-08-16 2915 7926217 3215 473618930 59.00 60.30 58.80 59.30 0.50 0.85% 59.30 57 59.60 14 20.95
2012-08-17 2915 3255815 1694 192977103 59.30 60.00 58.60 58.60 0.70 -1.18% 58.60 46 58.80 76 20.71
2012-08-20 2915 2777842 1483 161757110 59.00 59.00 57.60 58.10 0.50 -0.85% 58.10 77 58.20 1 20.53
2012-08-21 2915 3875412 1716 228723331 59.00 59.40 58.70 58.80 0.70 1.2% 58.70 156 58.80 48 20.78
2012-08-22 2915 5074242 2009 299578830 59.00 59.90 58.00 59.50 0.70 1.19% 59.50 48 59.60 1 21.02
2012-08-23 2915 3502422 1428 208359336 59.60 59.80 59.20 59.30 0.20 -0.34% 59.30 72 59.40 10 20.95
2012-08-24 2915 3221086 1187 190595874 59.30 59.50 58.80 59.00 0.30 -0.51% 59.00 325 59.10 3 20.85
2012-08-27 2915 6152332 2607 356874678 59.20 59.20 57.50 57.80 1.20 -2.03% 57.80 107 57.90 10 20.42
2012-08-28 2915 4725888 2157 269307165 57.50 57.60 56.40 57.20 0.60 -1.04% 57.20 68 57.30 12 20.21
2012-08-29 2915 6013607 2502 348243976 58.60 58.60 57.30 57.70 0.50 0.87% 57.60 98 57.70 179 20.39
2012-08-30 2915 4857226 1960 283785893 58.30 58.80 58.00 58.50 0.80 1.39% 58.40 12 58.50 161 20.67
2012-08-31 2915 3748536 1535 218821235 58.40 58.60 58.00 58.20 0.30 -0.51% 58.20 14 58.40 30 20.57
2012-09-03 2915 9653068 3827 577139480 58.50 60.30 58.40 60.30 2.10 3.61% 60.20 28 60.30 51 21.31
2012-09-04 2915 5506960 2233 331443109 60.50 60.70 59.60 59.70 0.60 -1% 59.60 64 59.70 38 14.78
2012-09-05 2915 3455476 1747 204076025 59.10 59.50 58.60 59.10 0.60 -1.01% 59.00 91 59.10 31 14.63
2012-09-06 2915 2551114 1133 150628526 59.00 59.40 58.40 59.20 0.10 0.17% 59.20 6 59.30 31 14.65
2012-09-07 2915 3711132 1703 222362247 59.70 60.20 59.50 59.80 0.60 1.01% 59.70 83 59.80 40 14.80
2012-09-10 2915 8593113 3544 525396209 60.00 61.70 60.00 60.90 1.10 1.84% 60.90 50 61.00 23 15.07
2012-09-11 2915 8314274 3743 518608172 61.60 63.00 61.50 62.00 1.10 1.81% 62.00 1102 62.10 65 15.35
2012-09-12 2915 10302548 5236 657933830 62.50 64.60 62.40 64.60 2.60 4.19% 64.50 11 64.60 120 15.99
2012-09-13 2915 13860288 6784 923188017 64.90 68.10 64.90 66.80 2.20 3.41% 66.70 143 66.80 72 16.53
2012-09-14 2915 9929532 4896 663637461 67.60 68.30 65.80 66.70 0.10 -0.15% 66.70 61 66.80 48 16.51
2012-09-17 2915 5829620 2697 392392148 67.20 67.90 66.50 67.70 1.00 1.5% 67.60 25 67.70 6 16.76
2012-09-18 2915 4875464 2350 329086253 67.80 67.90 66.80 67.80 0.10 0.15% 67.60 1 67.80 12 16.78
2012-09-19 2915 9874909 4893 684436910 67.50 70.40 67.00 70.10 2.30 3.39% 70.00 19 70.10 80 17.35
2012-09-20 2915 5912440 3179 406747214 70.00 70.00 68.00 68.40 1.70 -2.43% 68.40 96 68.50 59 16.93
2012-09-21 2915 4159664 2110 286848616 68.90 69.60 68.50 69.20 0.80 1.17% 69.20 18 69.30 20 17.13
2012-09-24 2915 3164464 1665 218788981 69.80 69.80 68.50 69.60 0.40 0.58% 69.40 18 69.60 59 17.23
2012-09-25 2915 3714282 1939 256174910 69.10 69.90 68.20 68.70 0.90 -1.29% 68.60 37 68.70 7 17.00
2012-09-26 2915 8514554 3368 577392564 68.60 68.60 67.00 68.30 0.40 -0.58% 68.20 9 68.30 27 16.91
2012-09-27 2915 3325777 1963 225236708 68.00 68.50 67.10 67.80 0.50 -0.73% 67.80 14 67.90 8 16.78
2012-09-28 2915 4585919 2254 315322504 68.40 69.20 67.90 68.80 1.00 1.47% 68.70 17 68.80 43 17.03
2012-10-01 2915 6242452 3255 441122637 69.40 71.60 69.00 70.50 1.70 2.47% 70.40 131 70.50 89 17.45
2012-10-02 2915 3526672 2028 249633886 71.00 71.20 70.10 70.70 0.20 0.28% 70.60 59 70.70 15 17.50
2012-10-03 2915 2308377 1281 161743034 70.50 70.70 69.40 69.40 1.30 -1.84% 69.40 76 69.50 24 17.18
2012-10-04 2915 5566828 3071 393582968 69.40 71.50 68.80 71.30 1.90 2.74% 71.20 16 71.30 39 17.65
2012-10-05 2915 10702742 5921 785187583 70.90 75.00 70.50 74.20 2.90 4.07% 74.10 3 74.20 90 18.37
2012-10-08 2915 5358148 2706 394002804 74.60 74.90 72.90 73.20 1.00 -1.35% 73.20 3 73.30 14 18.12
2012-10-09 2915 6758708 3535 500926080 73.00 74.80 72.50 73.50 0.30 0.41% 73.50 77 73.60 5 18.19
2012-10-11 2915 5270854 3059 382458764 72.50 73.80 71.30 71.40 2.10 -2.86% 71.40 17 71.50 17 17.67
2012-10-12 2915 6079380 3059 428921590 71.00 72.30 69.50 70.40 1.00 -1.4% 70.30 6 70.40 27 17.43
2012-10-15 2915 2888493 1903 205387135 70.00 72.00 70.00 71.80 1.40 1.99% 71.70 82 71.80 1 17.77
2012-10-16 2915 5892364 3717 431936704 72.10 74.20 72.10 73.00 1.20 1.67% 73.00 32 73.30 8 18.07
2012-10-17 2915 4925496 2626 365687373 73.90 74.80 73.70 74.00 1.00 1.37% 74.00 82 74.10 11 18.32
2012-10-18 2915 6195343 3494 464758182 74.50 75.90 74.30 74.30 0.30 0.41% 74.30 203 74.50 10 18.39
2012-10-19 2915 3725367 2003 277241558 74.30 74.90 73.90 74.40 0.10 0.13% 74.30 36 74.40 36 18.42
2012-10-22 2915 3880141 2065 286003834 73.50 74.30 72.80 74.10 0.30 -0.4% 74.00 15 74.10 26 18.34
2012-10-23 2915 4626451 2179 336466994 74.10 74.10 71.80 72.10 2.00 -2.7% 72.10 101 72.20 8 17.85
2012-10-24 2915 3489016 1840 250684539 71.50 72.50 71.10 71.90 0.20 -0.28% 71.80 12 71.90 89 17.80
2012-10-25 2915 9294056 4983 643703268 72.40 72.90 67.10 67.60 4.30 -5.98% 67.60 23 67.70 6 16.73
2012-10-26 2915 7110825 3964 470783779 67.60 68.20 65.10 65.40 2.20 -3.25% 65.40 107 65.50 2 16.19
2012-10-29 2915 6601010 3786 443237455 66.00 67.80 65.80 67.60 2.20 3.36% 67.60 12 67.70 46 16.73
2012-10-30 2915 4739321 2606 322914563 68.50 69.20 67.30 67.60 0.00 0% 67.50 13 67.60 45 16.73
2012-10-31 2915 5218823 2845 346526728 68.00 68.10 65.20 65.90 1.70 -2.51% 65.80 16 65.90 14 16.31
2012-11-01 2915 7942729 4143 519936572 64.90 68.50 63.10 68.00 2.10 3.19% 67.90 2 68.00 46 16.83
2012-11-02 2915 5520102 2897 377691309 68.50 69.00 67.20 68.90 0.90 1.32% 68.80 10 68.90 63 17.40
2012-11-05 2915 3271944 1852 225146645 69.00 69.30 68.10 68.70 0.20 -0.29% 68.70 1 68.80 48 17.35
2012-11-06 2915 3044917 1594 210338838 69.30 69.50 68.40 69.30 0.60 0.87% 69.20 3 69.30 15 17.50
2012-11-07 2915 6931886 3950 496617735 69.80 72.50 69.40 72.50 3.20 4.62% 72.40 25 72.50 88 18.31
2012-11-08 2915 4460984 2244 318890848 71.90 72.30 70.90 71.50 1.00 -1.38% 71.30 2 71.50 41 18.06
2012-11-09 2915 3445798 1972 247291658 71.00 72.50 71.00 71.20 0.30 -0.42% 71.20 100 71.40 10 17.98
2012-11-12 2915 4389636 2352 311848936 71.40 72.20 70.20 70.20 1.00 -1.4% 70.10 46 70.20 10 17.73
2012-11-13 2915 4200651 2632 289458928 70.20 70.40 67.90 68.10 2.10 -2.99% 68.10 23 68.20 1 17.20
2012-11-14 2915 2777126 1650 189965226 68.10 69.00 67.70 68.50 0.40 0.59% 68.40 27 68.50 31 17.30
2012-11-15 2915 4325152 2632 301680711 68.10 71.10 67.50 70.50 2.00 2.92% 70.50 20 70.70 5 17.80
2012-11-16 2915 3666211 2068 255232432 70.00 71.00 68.80 69.00 1.50 -2.13% 68.90 22 69.10 1 17.42
2012-11-19 2915 3921062 2149 266852365 69.10 69.50 67.30 67.30 1.70 -2.46% 67.30 22 67.50 19 16.99
2012-11-20 2915 5900901 3173 391769366 68.10 68.30 65.40 66.00 1.30 -1.93% 65.90 23 66.00 34 16.67
2012-11-21 2915 4811395 2947 316131875 66.00 66.60 65.00 65.00 1.00 -1.52% 65.00 54 65.10 6 16.41
2012-11-22 2915 3070412 1808 202124192 66.00 66.50 65.40 66.00 1.00 1.54% 65.90 4 66.00 47 16.67
2012-11-23 2915 7857278 3813 534393712 67.00 69.40 66.40 68.80 2.80 4.24% 68.80 39 68.90 2 17.37
2012-11-26 2915 3607020 2012 250906073 70.00 70.10 69.20 69.30 0.50 0.73% 69.30 34 69.40 1 17.50
2012-11-27 2915 3393079 1886 235363115 70.00 70.10 68.70 68.90 0.40 -0.58% 68.80 22 68.90 2 17.40
2012-11-28 2915 5339604 2641 360632332 68.10 68.40 66.90 67.40 1.50 -2.18% 67.40 81 67.50 15 17.02
2012-11-29 2915 5213045 2971 356217381 68.30 68.80 67.70 68.50 1.10 1.63% 68.50 11 68.60 60 17.30
2012-11-30 2915 9468790 4654 641586989 68.60 69.60 65.90 65.90 2.60 -3.8% 65.90 69 66.00 11 16.64
2012-12-03 2915 6008658 3517 402243386 66.50 67.80 66.50 67.30 1.40 2.12% 67.20 5 67.30 11 16.99
2012-12-04 2915 2926023 1787 196635343 67.00 67.70 66.60 67.70 0.40 0.59% 67.60 18 67.70 33 17.10
2012-12-05 2915 17270603 7334 1224516063 67.70 72.40 67.00 71.50 3.80 5.61% 71.50 2 71.60 86 18.06
2012-12-06 2915 13820347 6123 1002789026 71.80 73.50 71.30 72.50 1.00 1.4% 72.50 767 72.60 36 18.31
2012-12-07 2915 8863196 4031 645482412 72.50 73.90 71.90 72.20 0.30 -0.41% 72.20 61 72.30 12 18.23
2012-12-10 2915 5638917 2530 408255619 72.50 73.30 72.00 72.00 0.20 -0.28% 72.00 546 72.10 2 18.18
2012-12-11 2915 4712745 2494 333563835 72.00 72.00 70.10 70.40 1.60 -2.22% 70.40 34 70.50 48 17.78
2012-12-12 2915 5134448 2631 368170724 71.10 72.30 70.90 71.50 1.10 1.56% 71.50 68 71.60 1 18.06
2012-12-13 2915 5639873 2566 407935156 71.80 73.00 71.40 72.10 0.60 0.84% 72.00 1071 72.10 12 18.21
2012-12-14 2915 4423833 2037 319042709 71.50 72.90 71.50 71.70 0.40 -0.55% 71.70 3 71.80 1 18.11
2012-12-17 2915 7477107 3589 543293191 72.00 73.30 71.90 72.10 0.40 0.56% 72.10 48 72.20 4 18.21
2012-12-18 2915 3720734 2042 266171073 72.40 72.90 70.70 71.50 0.60 -0.83% 71.40 10 71.50 94 18.06
2012-12-19 2915 3256371 1769 233220841 71.90 72.40 71.00 71.00 0.50 -0.7% 71.00 120 71.20 3 17.93
2012-12-20 2915 7681578 4044 532626182 71.00 71.40 67.50 68.70 2.30 -3.24% 68.60 33 68.70 84 17.35
2012-12-21 2915 5994916 3520 407901423 69.00 69.00 67.50 68.20 0.50 -0.73% 68.20 36 68.30 91 17.22
2012-12-22 2915 1303710 738 89043429 68.40 68.60 68.00 68.50 0.30 0.44% 68.40 13 68.50 1 17.30
2012-12-24 2915 2779147 1439 193364733 68.50 69.90 68.50 69.70 1.20 1.75% 69.60 148 69.70 16 17.60
2012-12-25 2915 2363390 1488 165655469 70.00 70.70 69.50 70.30 0.60 0.86% 70.30 6 70.40 5 17.75
2012-12-26 2915 3729637 2112 265167895 70.50 71.70 70.50 70.50 0.20 0.28% 70.50 203 70.60 5 17.80
2012-12-27 2915 3342121 1870 238491852 70.50 72.00 70.40 71.90 1.40 1.99% 71.80 57 71.90 44 18.16
2012-12-28 2915 4813413 2988 348308536 72.20 72.80 72.00 72.00 0.10 0.14% 72.00 108 72.20 33 18.18