聯詠(3034)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　73.80
0
0%		76.30
2.5
3.39%		77.60
1.3
1.7%		77.60
0
0%		77.70
0.1
0.13%		 　77.10
-0.6
-0.77%		79.30
2.2
2.85%		83.00
3.7
4.67%		85.00
2
2.41%		84.50
-0.5
-0.59%		 　83.90
-0.6
-0.71%		87.40
3.5
4.17%		86.00
-1.4
-1.6%		 　　　　　　　　　　86.00
0
0%		84.10
-1.9
-2.21%		81.46
2 月88.90
4.8
5.71%		94.40
5.5
6.19%		92.20
-2.2
-2.33%		91.60
-0.6
-0.65%		 90.00
-1.6
-1.75%		90.30
0.3
0.33%		91.30
1
1.11%		92.10
0.8
0.88%		85.70
-6.4
-6.95%		 　87.00
1.3
1.52%		85.20
-1.8
-2.07%		89.50
4.3
5.05%		86.10
-3.4
-3.8%		86.50
0.4
0.46%		 　88.00
1.5
1.73%		86.60
-1.4
-1.59%		88.50
1.9
2.19%		87.00
-1.5
-1.69%		87.00
0
0%		 　　　88.00
1
1.15%		 88.9
3 月91.20
3.2
3.64%		90.70
-0.5
-0.55%		90.70
0
0%		 89.00
-1.7
-1.87%		87.50
-1.5
-1.69%		87.50
0
0%		89.20
1.7
1.94%		90.60
1.4
1.57%		 　89.00
-1.6
-1.77%		89.50
0.5
0.56%		91.90
2.4
2.68%		92.90
1
1.09%		91.30
-1.6
-1.72%		 　92.50
1.2
1.31%		92.30
-0.2
-0.22%		91.70
-0.6
-0.65%		92.50
0.8
0.87%		92.60
0.1
0.11%		 　91.70
-0.9
-0.97%		90.00
-1.7
-1.85%		90.70
0.7
0.78%		88.00
-2.7
-2.98%		89.90
1.9
2.16%		 90.54
4 月　89.90
0
0%		89.50
-0.4
-0.44%		 86.50
-3
-3.35%		90.00
3.5
4.05%		 　88.20
-1.8
-2%		89.20
1
1.13%		90.00
0.8
0.9%		90.00
0
0%		91.10
1.1
1.22%		 　89.50
-1.6
-1.76%		88.20
-1.3
-1.45%		87.50
-0.7
-0.79%		88.00
0.5
0.57%		87.00
-1
-1.14%		 　87.50
0.5
0.57%		85.20
-2.3
-2.63%		85.20
0
0%		87.90
2.7
3.17%		88.00
0.1
0.11%		 　88.50
0.5
0.57%		 88.38
5 月　90.70
2.2
2.49%		91.00
0.3
0.33%		90.50
-0.5
-0.55%		 　88.80
-1.7
-1.88%		90.30
1.5
1.69%		91.10
0.8
0.89%		88.00
-3.1
-3.4%		87.50
-0.5
-0.57%		 　87.70
0.2
0.23%		87.80
0.1
0.11%		84.60
-3.2
-3.64%		86.40
1.8
2.13%		84.50
-1.9
-2.2%		 　86.50
2
2.37%		87.40
0.9
1.04%		89.20
1.8
2.06%		88.00
-1.2
-1.35%		87.80
-0.2
-0.23%		 　88.90
1.1
1.25%		89.50
0.6
0.67%		89.80
0.3
0.34%		88.60
-1.2
-1.34%		88.33
6 月86.50
-2.1
-2.37%		 　87.30
0.8
0.92%		85.80
-1.5
-1.72%		87.10
1.3
1.52%		87.00
-0.1
-0.11%		87.00
0
0%		 　87.50
0.5
0.57%		86.00
-1.5
-1.71%		86.20
0.2
0.23%		86.60
0.4
0.46%		88.10
1.5
1.73%		 　89.50
1.4
1.59%		92.00
2.5
2.79%		91.00
-1
-1.09%		90.00
-1
-1.1%		89.50
-0.5
-0.56%		 　90.50
1
1.12%		90.00
-0.5
-0.55%		90.00
0
0%		90.50
0.5
0.56%		91.40
0.9
0.99%		 88.94
7 月　93.50
2.1
2.3%		95.00
1.5
1.6%		95.30
0.3
0.32%		95.00
-0.3
-0.31%		91.00
-4
-4.21%		 　92.00
1
1.1%		91.00
-1
-1.09%		86.20
-4.8
-5.27%		83.60
-2.6
-3.02%		82.00
-1.6
-1.91%		 　82.50
0.5
0.61%		81.70
-0.8
-0.97%		82.00
0.3
0.37%		82.70
0.7
0.85%		84.50
1.8
2.18%		 　82.30
-2.2
-2.6%		82.50
0.2
0.24%		83.00
0.5
0.61%		82.50
-0.5
-0.6%		84.80
2.3
2.79%		 　86.00
1.2
1.42%		87.60
1.6
1.86%		86.52
8 月87.60
0
0%		 86.10
-1.5
-1.71%		 　85.90
-0.2
-0.23%		86.30
0.4
0.47%		91.70
5.4
6.26%		93.00
1.3
1.42%		91.30
-1.7
-1.83%		 　91.20
-0.1
-0.11%		91.20
0
0%		91.30
0.1
0.11%		92.60
1.3
1.42%		92.90
0.3
0.32%		 　92.60
-0.3
-0.32%		93.00
0.4
0.43%		93.70
0.7
0.75%		96.10
2.4
2.56%		96.50
0.4
0.42%		 　95.50
-1
-1.04%		92.50
-3
-3.14%		95.20
2.7
2.92%		95.50
0.3
0.32%		96.50
1
1.05%		91.83
9 月 　97.00
0.5
0.52%		98.20
1.2
1.24%		98.40
0.2
0.2%		97.30
-1.1
-1.12%		100.00
2.7
2.77%		 　100.00
0
0%		100.50
0.5
0.5%		106.00
5.5
5.47%		103.50
-2.5
-2.36%		104.00
0.5
0.48%		 　101.50
-2.5
-2.4%		100.50
-1
-0.99%		104.00
3.5
3.48%		102.00
-2
-1.92%		102.50
0.5
0.49%		 　109.00
6.5
6.34%		106.50
-2.5
-2.29%		103.50
-3
-2.82%		103.00
-0.5
-0.48%		106.00
3
2.91%		 102.33
10 月104.00
-2
-1.89%		105.00
1
0.96%		103.50
-1.5
-1.43%		102.50
-1
-0.97%		103.50
1
0.98%		 　106.00
2.5
2.42%		106.00
0
0%		 105.00
-1
-0.94%		104.00
-1
-0.95%		 　104.00
0
0%		104.50
0.5
0.48%		105.50
1
0.96%		106.00
0.5
0.47%		106.00
0
0%		 　105.00
-1
-0.94%		104.50
-0.5
-0.48%		110.50
6
5.74%		110.00
-0.5
-0.45%		106.50
-3.5
-3.18%		 　108.50
2
1.88%		111.00
2.5
2.3%		110.00
-1
-0.9%		105.93
11 月114.50
4.5
4.09%		115.00
0.5
0.44%		 　114.00
-1
-0.87%		115.00
1
0.88%		112.00
-3
-2.61%		111.50
-0.5
-0.45%		113.00
1.5
1.35%		 　113.00
0
0%		112.00
-1
-0.88%		111.50
-0.5
-0.45%		111.00
-0.5
-0.45%		106.50
-4.5
-4.05%		 　108.50
2
1.88%		110.00
1.5
1.38%		109.50
-0.5
-0.45%		110.00
0.5
0.46%		115.00
5
4.55%		 　115.00
0
0%		114.50
-0.5
-0.43%		115.00
0.5
0.44%		115.00
0
0%		117.00
2
1.74%		 112.8
12 月　　116.50
-0.5
-0.43%		118.50
2
1.72%		122.00
3.5
2.95%		123.00
1
0.82%		123.00
0
0%		 　120.00
-3
-2.44%		119.50
-0.5
-0.42%		121.00
1.5
1.26%		121.00
0
0%		119.50
-1.5
-1.24%		 　118.50
-1
-0.84%		117.50
-1
-0.84%		117.00
-0.5
-0.43%		115.50
-1.5
-1.28%		113.00
-2.5
-2.16%		116.50
3.5
3.1%		 115.50
-1
-0.86%		117.00
1.5
1.3%		118.00
1
0.85%		117.50
-0.5
-0.42%		117.50
0
0%		　　　118.4

說明:最高漲幅:6.34%最低跌幅:-6.95% 最高價:123.00最低價:73.80平均價:95.62,灰色底表示週末,漲151天(235.6)元,跌129天(-187.3)元,平盤29天
6%=6,5%=4,4%=6,3%=13,2%=36,1%=57,0%=58,-0%=1,-1%=1,-2%=4,-3%=12,-4%=24,-5%=41,-6%=46,

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 3034 1155090 781 86088836 75.60 75.60 73.80 73.80 2.10 0% 73.80 32 73.90 2 11.75
2012-01-03 3034 2354306 1680 178635808 75.00 76.40 74.50 76.30 2.50 3.39% 76.20 60 76.30 76 12.15
2012-01-04 3034 3490236 2151 270935682 77.40 78.30 76.80 77.60 1.30 1.7% 77.50 44 77.60 5 12.36
2012-01-05 3034 1466814 910 113468292 77.50 77.70 76.90 77.60 0.00 0% 77.50 273 77.60 7 12.36
2012-01-06 3034 2060243 1393 160054879 78.00 78.50 77.10 77.70 0.10 0.13% 77.60 2 77.70 13 12.37
2012-01-09 3034 2166983 1310 167411396 77.10 78.20 76.10 77.10 0.60 -0.77% 77.00 2 77.10 17 12.28
2012-01-10 3034 6255396 3478 495759774 77.90 80.30 77.90 79.30 2.20 2.85% 79.30 39 79.40 16 12.63
2012-01-11 3034 10234957 5716 844737410 79.80 83.30 79.80 83.00 3.70 4.67% 82.90 1 83.00 128 13.22
2012-01-12 3034 10883678 5409 929217430 83.40 86.60 83.40 85.00 2.00 2.41% 85.00 839 85.10 29 13.54
2012-01-13 3034 4683161 3052 395905390 86.50 86.60 83.60 84.50 0.50 -0.59% 84.40 1 84.50 15 13.46
2012-01-16 3034 3363799 1971 282446123 85.50 85.50 83.00 83.90 0.60 -0.71% 83.80 100 83.90 9 13.36
2012-01-17 3034 6336184 3557 550522460 84.60 89.60 84.40 87.40 3.50 4.17% 87.40 1 87.50 19 13.92
2012-01-18 3034 4115238 2263 357356668 86.50 88.50 85.40 86.00 1.40 -1.6% 85.90 2 86.00 351 13.69
2012-01-30 3034 5576990 3409 489822540 89.00 89.40 85.70 86.00 0.00 0% 86.00 43 86.10 214 13.69
2012-01-31 3034 6441186 3635 550521021 86.00 88.00 83.10 84.10 1.90 -2.21% 84.00 12 84.10 2 13.39
2012-02-01 3034 8244133 4906 719049298 85.10 89.00 84.40 88.90 4.80 5.71% 88.80 53 88.90 105 14.16
2012-02-02 3034 12468512 5574 1172338295 91.90 95.10 91.90 94.40 5.50 6.19% 94.20 8 94.40 17 15.03
2012-02-03 3034 5424770 2993 501378476 94.00 94.20 91.20 92.20 2.20 -2.33% 92.20 19 92.40 3 14.68
2012-02-04 3034 5013414 2629 467292807 92.90 94.60 91.60 91.60 0.60 -0.65% 91.60 10 92.00 5 14.59
2012-02-06 3034 5390348 3331 493940620 90.60 93.40 90.00 90.00 1.60 -1.75% 89.90 359 90.00 6 14.33
2012-02-07 3034 4563794 2504 415963085 90.00 92.10 90.00 90.30 0.30 0.33% 90.30 51 90.50 2 14.38
2012-02-08 3034 6843933 3786 622149556 91.90 91.90 90.30 91.30 1.00 1.11% 91.20 1 91.30 13 14.54
2012-02-09 3034 10249840 4961 944576132 91.50 93.50 90.00 92.10 0.80 0.88% 92.10 37 92.20 30 14.67
2012-02-10 3034 16706713 8879 1452353818 90.90 91.00 85.70 85.70 6.40 -6.95% 0.00 0 85.70 1202 13.65
2012-02-13 3034 11833285 6549 1014004066 85.80 87.70 83.70 87.00 1.30 1.52% 87.00 11 87.20 42 13.85
2012-02-14 3034 7048932 3661 606897156 88.10 88.40 84.60 85.20 1.80 -2.07% 85.20 115 85.30 7 13.57
2012-02-15 3034 12410253 7069 1098141427 86.50 90.50 85.80 89.50 4.30 5.05% 89.50 49 89.60 20 14.25
2012-02-16 3034 6570041 3987 576920616 89.50 90.20 86.00 86.10 3.40 -3.8% 86.10 73 86.20 12 13.71
2012-02-17 3034 4726651 2650 412863237 88.00 88.50 86.10 86.50 0.40 0.46% 86.50 64 86.60 1 13.77
2012-02-20 3034 3936308 2342 344568904 87.00 88.60 86.10 88.00 1.50 1.73% 87.90 2 88.00 35 14.01
2012-02-21 3034 7047666 2939 611842142 88.00 88.00 86.20 86.60 1.40 -1.59% 86.60 100 86.70 6 13.79
2012-02-22 3034 7167348 4057 632188088 86.20 89.60 86.20 88.50 1.90 2.19% 88.40 9 88.50 3 14.09
2012-02-23 3034 4056322 2185 356487136 88.50 88.60 87.00 87.00 1.50 -1.69% 87.00 81 87.10 7 13.85
2012-02-24 3034 3551882 2128 311324034 87.60 88.50 87.00 87.00 0.00 0% 87.00 153 87.20 2 13.85
2012-02-29 3034 4709155 2738 417688740 88.50 89.40 87.80 88.00 1.00 1.15% 88.00 35 88.10 1 14.01
2012-03-01 3034 9358219 5341 849832444 89.00 92.40 88.70 91.20 3.20 3.64% 91.10 103 91.20 9 14.52
2012-03-02 3034 7353506 3721 671009775 91.80 92.00 90.40 90.70 0.50 -0.55% 90.70 172 90.80 6 14.44
2012-03-03 3034 3260896 1858 295095463 90.00 91.00 89.40 90.70 0.00 0% 90.70 160 90.80 16 14.44
2012-03-05 3034 2563602 1598 230246075 90.00 90.70 89.00 89.00 1.70 -1.87% 89.00 22 89.10 4 14.17
2012-03-06 3034 3938886 2107 344910096 89.90 89.90 86.50 87.50 1.50 -1.69% 87.50 33 87.70 7 13.93
2012-03-07 3034 2874135 1826 252102849 86.00 88.90 85.80 87.50 0.00 0% 87.50 254 87.60 2 13.93
2012-03-08 3034 3112283 1961 275932613 88.80 89.90 87.10 89.20 1.70 1.94% 89.20 87 89.30 5 14.20
2012-03-09 3034 4938127 3005 446919588 89.20 91.90 88.60 90.60 1.40 1.57% 90.60 27 90.80 11 14.43
2012-03-12 3034 1592543 1157 143328481 90.60 91.10 88.80 89.00 1.60 -1.77% 88.90 68 89.00 5 14.17
2012-03-13 3034 1637770 1256 147064108 90.50 90.70 89.00 89.50 0.50 0.56% 89.50 5 89.70 42 14.25
2012-03-14 3034 11034321 5670 1019776683 91.70 93.30 90.50 91.90 2.40 2.68% 91.90 453 92.00 22 14.63
2012-03-15 3034 6312583 3447 584611268 92.00 93.30 91.60 92.90 1.00 1.09% 92.90 3 93.00 30 14.79
2012-03-16 3034 5528124 2505 512754299 93.00 93.80 91.30 91.30 1.60 -1.72% 91.30 24 91.70 1 14.54
2012-03-19 3034 2344351 1328 216098156 92.50 92.80 91.30 92.50 1.20 1.31% 92.50 6 92.60 10 14.73
2012-03-20 3034 4458276 2348 413544967 93.00 94.00 91.70 92.30 0.20 -0.22% 92.30 717 92.40 59 14.70
2012-03-21 3034 6426036 2665 593921192 93.20 93.80 91.00 91.70 0.60 -0.65% 91.70 28 92.00 10 14.60
2012-03-22 3034 4492510 2599 416640006 92.50 93.60 91.80 92.50 0.80 0.87% 92.40 41 92.50 193 14.73
2012-03-23 3034 2320219 1182 214264870 92.80 92.80 91.80 92.60 0.10 0.11% 92.50 1 92.60 21 14.75
2012-03-26 3034 2247764 1506 206045494 92.60 92.60 91.10 91.70 0.90 -0.97% 91.70 16 91.80 4 14.60
2012-03-27 3034 3211267 1863 290361368 91.70 92.00 89.50 90.00 1.70 -1.85% 89.90 17 90.00 92 14.63
2012-03-28 3034 2634541 1884 238561352 90.40 91.00 90.00 90.70 0.70 0.78% 90.70 14 90.80 6 14.75
2012-03-29 3034 5018276 3198 442186740 89.40 90.20 86.90 88.00 2.70 -2.98% 87.90 2 88.00 17 14.31
2012-03-30 3034 2849295 1614 252267350 88.80 89.90 87.40 89.90 1.90 2.16% 89.30 10 89.90 104 14.62
2012-04-02 3034 1992469 1069 179356946 89.90 91.00 88.50 89.90 0.00 0% 89.90 1 90.00 44 14.62
2012-04-03 3034 1843392 1081 164974877 90.50 91.00 89.00 89.50 0.40 -0.44% 89.50 31 89.70 1 14.55
2012-04-05 3034 2879368 2058 246343216 85.30 87.30 83.60 86.50 3.00 -3.35% 86.50 36 86.60 17 14.07
2012-04-06 3034 3296452 2253 290860680 86.50 90.00 85.50 90.00 3.50 4.05% 89.80 2 90.00 90 14.63
2012-04-09 3034 2141712 1411 188534196 87.10 88.70 87.00 88.20 1.80 -2% 88.10 2 88.20 3 14.34
2012-04-10 3034 2727011 1918 244173771 89.00 90.10 88.70 89.20 1.00 1.13% 89.20 41 89.50 28 14.50
2012-04-11 3034 2664826 1703 238834640 88.40 90.20 88.00 90.00 0.80 0.9% 89.90 3 90.00 22 14.63
2012-04-12 3034 1956691 1359 175354190 89.20 90.00 88.30 90.00 0.00 0% 89.60 1 90.00 169 14.63
2012-04-13 3034 4650874 2704 426249606 90.50 92.40 90.50 91.10 1.10 1.22% 91.10 16 91.40 1 14.81
2012-04-16 3034 1791843 1176 161112947 90.00 90.50 89.50 89.50 1.60 -1.76% 89.50 36 89.60 1 14.55
2012-04-17 3034 2267280 1447 202335191 90.00 90.50 88.10 88.20 1.30 -1.45% 88.20 25 88.50 5 14.34
2012-04-18 3034 2736767 1953 240442609 89.80 89.80 87.20 87.50 0.70 -0.79% 87.50 18 87.80 3 14.23
2012-04-19 3034 3282291 1731 284470408 88.00 88.00 85.00 88.00 0.50 0.57% 87.90 5 88.00 43 14.31
2012-04-20 3034 2223952 1211 194222529 87.40 88.00 86.70 87.00 1.00 -1.14% 87.00 9 87.10 2 14.15
2012-04-23 3034 1887463 1344 163352781 87.00 87.50 85.60 87.50 0.50 0.57% 87.00 2 87.50 13 14.23
2012-04-24 3034 2772688 1704 237882720 86.80 87.20 85.00 85.20 2.30 -2.63% 85.20 24 85.30 2 13.85
2012-04-25 3034 2560306 1689 219189058 85.20 86.50 85.20 85.20 0.00 0% 85.20 66 85.40 2 13.85
2012-04-26 3034 3899897 2406 341615441 86.00 88.30 85.80 87.90 2.70 3.17% 87.70 4 87.90 11 14.29
2012-04-27 3034 2010847 1275 175411136 88.00 88.40 86.30 88.00 0.10 0.11% 87.90 12 88.00 163 14.31
2012-04-30 3034 1580455 1089 139858463 88.00 89.20 87.40 88.50 0.50 0.57% 88.40 16 88.50 10 14.92
2012-05-02 3034 3409047 2032 309256055 89.40 91.50 88.70 90.70 2.20 2.49% 90.70 25 90.80 5 15.30
2012-05-03 3034 2056251 1408 188406041 91.30 92.60 90.70 91.00 0.30 0.33% 90.90 10 91.00 3 15.35
2012-05-04 3034 2156621 1381 197399868 91.00 92.20 90.10 90.50 0.50 -0.55% 90.40 37 90.50 1 15.31
2012-05-07 3034 3134602 1841 278044978 88.80 89.50 88.40 88.80 1.70 -1.88% 88.80 1 89.00 50 15.03
2012-05-08 3034 2001441 1308 181581012 89.60 91.50 89.40 90.30 1.50 1.69% 90.20 2 90.30 3 15.28
2012-05-09 3034 2550158 1702 231622578 89.90 91.50 89.20 91.10 0.80 0.89% 91.00 39 91.10 5 15.41
2012-05-10 3034 2048868 1381 182084702 91.00 91.30 87.60 88.00 3.10 -3.4% 87.90 84 88.10 2 14.89
2012-05-11 3034 2101462 1553 183954637 88.00 88.40 86.70 87.50 0.50 -0.57% 87.50 234 87.60 5 14.81
2012-05-14 3034 1193146 746 104723148 87.50 88.50 87.20 87.70 0.20 0.23% 87.70 105 88.00 7 14.84
2012-05-15 3034 1419458 1033 124468204 87.70 88.40 87.10 87.80 0.10 0.11% 87.70 19 87.80 36 14.86
2012-05-16 3034 3067813 2229 262887050 87.80 87.90 84.50 84.60 3.20 -3.64% 84.60 2 84.70 71 14.31
2012-05-17 3034 2101155 1544 180121487 85.00 86.40 84.90 86.40 1.80 2.13% 86.30 25 86.40 32 14.62
2012-05-18 3034 2704375 1578 232143017 86.00 86.80 84.40 84.50 1.90 -2.2% 84.50 39 84.60 2 14.30
2012-05-21 3034 1977082 1290 171332588 86.40 87.40 85.80 86.50 2.00 2.37% 86.40 10 86.60 1 14.64
2012-05-22 3034 1327736 880 115734023 87.80 87.80 86.70 87.40 0.90 1.04% 87.30 1 87.40 2 14.79
2012-05-23 3034 3945539 2370 349032170 86.50 89.30 86.30 89.20 1.80 2.06% 89.00 15 89.20 10 15.09
2012-05-24 3034 2358681 1417 208593898 89.40 90.00 87.70 88.00 1.20 -1.35% 88.00 12 88.10 1 14.89
2012-05-25 3034 1983235 1240 173362811 88.50 88.60 86.50 87.80 0.20 -0.23% 87.60 42 87.80 1 14.86
2012-05-28 3034 1921584 1056 168507711 87.00 88.90 86.70 88.90 1.10 1.25% 88.70 1 88.90 11 15.04
2012-05-29 3034 4017964 2053 358420472 89.00 89.90 88.90 89.50 0.60 0.67% 89.50 32 89.60 4 15.14
2012-05-30 3034 3979217 2224 357701477 89.50 90.60 89.00 89.80 0.30 0.34% 89.80 35 89.90 23 15.19
2012-05-31 3034 5540212 2860 487761977 89.00 89.50 87.30 88.60 1.20 -1.34% 88.50 59 88.60 14 14.99
2012-06-01 3034 3147472 1741 274065864 86.80 87.80 86.50 86.50 2.10 -2.37% 86.50 40 86.90 12 14.64
2012-06-04 3034 3470356 2014 291812168 84.00 87.30 81.60 87.30 0.80 0.92% 86.70 34 87.30 5 14.77
2012-06-05 3034 3275924 2085 284836958 87.50 88.40 85.80 85.80 1.50 -1.72% 85.80 51 86.00 2 14.52
2012-06-06 3034 1267588 988 110557311 86.90 88.00 86.30 87.10 1.30 1.52% 87.00 1 87.10 5 14.74
2012-06-07 3034 1731701 1031 150388622 88.10 88.10 86.20 87.00 0.10 -0.11% 86.90 11 87.00 296 14.72
2012-06-08 3034 1888296 1285 163172258 86.50 87.20 85.50 87.00 0.00 0% 86.60 6 87.00 20 14.72
2012-06-11 3034 2480347 1780 216879560 88.00 88.60 86.70 87.50 0.50 0.57% 87.20 9 87.50 253 14.81
2012-06-12 3034 1791000 1174 153998800 86.30 86.80 85.60 86.00 1.50 -1.71% 86.00 12 86.20 14 14.55
2012-06-13 3034 1609566 1095 139086781 86.70 86.80 86.10 86.20 0.20 0.23% 86.20 34 86.50 21 14.59
2012-06-14 3034 2973458 1726 259518158 86.90 88.50 86.50 86.60 0.40 0.46% 86.60 27 86.90 1 14.65
2012-06-15 3034 2172477 1229 191086916 87.10 88.50 87.10 88.10 1.50 1.73% 88.10 11 88.30 8 14.91
2012-06-18 3034 3448656 2011 311768908 90.00 91.20 89.50 89.50 1.40 1.59% 89.50 73 89.70 3 15.14
2012-06-19 3034 3723052 1938 334927749 89.90 92.00 88.70 92.00 2.50 2.79% 90.20 14 92.00 101 15.57
2012-06-20 3034 3172683 2104 289202510 91.90 91.90 90.60 91.00 1.00 -1.09% 90.90 11 91.00 174 15.40
2012-06-21 3034 2709936 1782 245648840 90.40 92.00 89.60 90.00 1.00 -1.1% 90.00 1 90.10 3 15.23
2012-06-22 3034 1420838 1055 127032370 89.00 89.70 89.00 89.50 0.50 -0.56% 89.50 112 89.60 24 15.14
2012-06-25 3034 3595885 2338 325453187 90.00 91.00 90.00 90.50 1.00 1.12% 90.50 6 90.60 5 15.31
2012-06-26 3034 1488634 921 134111960 90.00 90.60 89.40 90.00 0.50 -0.55% 90.00 6 90.10 2 15.23
2012-06-27 3034 2433261 1220 219136390 90.30 90.60 89.50 90.00 0.00 0% 89.90 75 90.00 1 15.23
2012-06-28 3034 2141885 1408 194948301 91.50 91.50 90.00 90.50 0.50 0.56% 90.40 70 90.50 13 15.31
2012-06-29 3034 1398199 970 127605163 90.10 91.50 90.10 91.40 0.90 0.99% 91.30 14 91.40 30 15.47
2012-07-02 3034 4693560 2971 438305680 91.50 94.70 91.50 93.50 2.10 2.3% 93.50 6 93.60 12 15.82
2012-07-03 3034 3915481 2243 371258642 94.50 95.30 93.70 95.00 1.50 1.6% 94.90 1 95.00 338 16.07
2012-07-04 3034 2258647 1370 214711222 95.00 95.40 94.50 95.30 0.30 0.32% 95.20 3 95.30 127 16.13
2012-07-05 3034 1857583 1156 176245663 95.30 95.40 94.50 95.00 0.30 -0.31% 94.90 49 95.00 72 16.07
2012-07-06 3034 2251978 1708 208139298 95.00 95.10 91.00 91.00 4.00 -4.21% 91.00 48 91.20 15 15.40
2012-07-09 3034 2835794 1331 261414616 91.00 93.30 91.00 92.00 1.00 1.1% 92.00 481 92.10 3 15.57
2012-07-10 3034 4057020 2161 370487620 92.50 92.80 90.00 91.00 1.00 -1.09% 91.00 352 91.10 8 15.40
2012-07-11 3034 3637291 1719 313649906 86.00 87.20 85.40 86.20 0.00 -5.27% 86.20 91 86.40 66 14.59
2012-07-12 3034 3406037 2152 289509896 86.90 87.00 83.60 83.60 2.60 -3.02% 83.60 121 84.00 6 14.15
2012-07-13 3034 4813394 2628 394059435 83.00 84.40 80.60 82.00 1.60 -1.91% 82.00 71 82.10 11 13.87
2012-07-16 3034 1062528 725 87860356 83.00 83.20 82.50 82.50 0.50 0.61% 82.50 621 82.70 16 13.96
2012-07-17 3034 2185996 1334 178283967 80.50 82.50 80.00 81.70 0.80 -0.97% 81.70 8 81.90 3 13.82
2012-07-18 3034 2323848 1495 190621536 82.30 82.60 81.60 82.00 0.30 0.37% 82.00 64 82.10 2 13.87
2012-07-19 3034 1446130 976 119644846 82.90 83.20 82.10 82.70 0.70 0.85% 82.70 54 82.80 1 13.99
2012-07-20 3034 1463657 1030 122919847 83.70 84.50 83.10 84.50 1.80 2.18% 84.30 2 84.60 24 14.30
2012-07-23 3034 2577430 1261 212150372 83.50 83.50 81.80 82.30 2.20 -2.6% 82.30 50 82.40 1 13.93
2012-07-24 3034 1619160 741 132483399 81.40 82.80 81.10 82.50 0.20 0.24% 82.50 12 82.60 7 13.96
2012-07-25 3034 1417315 843 117024545 82.00 83.20 81.60 83.00 0.50 0.61% 82.80 1 83.00 23 14.04
2012-07-26 3034 1323367 819 109053894 82.50 83.10 81.80 82.50 0.50 -0.6% 82.50 42 82.70 1 13.96
2012-07-27 3034 3767434 1757 318499398 83.70 85.20 82.70 84.80 2.30 2.79% 84.70 1 84.80 219 14.35
2012-07-30 3034 1913776 1084 164327236 86.00 86.50 85.30 86.00 1.20 1.42% 85.80 5 86.00 41 14.55
2012-07-31 3034 2303618 1436 200248945 86.00 87.90 85.10 87.60 1.60 1.86% 87.50 141 87.60 15 14.82
2012-08-01 3034 959423 702 84094249 88.00 88.00 87.00 87.60 0.00 0% 87.60 2 87.70 55 14.82
2012-08-03 3034 1362668 991 117893009 86.60 87.60 85.80 86.10 1.50 -1.71% 86.10 13 86.20 8 14.57
2012-08-06 3034 2330268 1660 200654483 87.80 87.90 84.60 85.90 0.20 -0.23% 85.60 1 85.90 35 14.53
2012-08-07 3034 1456517 1053 126475111 86.90 87.50 86.30 86.30 0.40 0.47% 86.30 58 86.60 6 14.60
2012-08-08 3034 9262615 5204 844934659 89.00 92.30 88.70 91.70 5.40 6.26% 91.60 12 91.70 12 15.52
2012-08-09 3034 9286945 5464 863695185 92.00 95.00 92.00 93.00 1.30 1.42% 92.80 39 93.00 307 15.74
2012-08-10 3034 3896211 2421 358629836 93.00 93.20 91.00 91.30 1.70 -1.83% 91.20 30 91.30 18 15.45
2012-08-13 3034 3017944 1923 278085383 93.00 93.40 91.10 91.20 0.10 -0.11% 91.10 82 91.20 9 15.43
2012-08-14 3034 2996289 1766 274943642 92.00 92.70 91.10 91.20 0.00 0% 91.20 33 91.30 12 15.43
2012-08-15 3034 2742090 1631 249937298 91.60 91.70 90.70 91.30 0.10 0.11% 91.20 8 91.30 25 15.45
2012-08-16 3034 4445305 2787 412066135 92.60 93.50 91.90 92.60 1.30 1.42% 92.60 7 92.70 5 15.67
2012-08-17 3034 4330077 2317 402586434 93.20 94.10 92.40 92.90 0.30 0.32% 92.80 2 92.90 9 15.72
2012-08-20 3034 4059564 2246 377357121 94.00 94.30 92.30 92.60 0.30 -0.32% 92.50 52 92.60 1 15.67
2012-08-21 3034 3852078 1712 357819554 93.00 93.50 92.40 93.00 0.40 0.43% 93.00 7 93.10 16 15.74
2012-08-22 3034 3365560 1602 314653699 93.00 93.90 92.80 93.70 0.70 0.75% 93.70 32 93.80 40 15.85
2012-08-23 3034 9437700 5532 906481900 94.30 97.10 94.00 96.10 2.40 2.56% 96.10 51 96.30 10 16.26
2012-08-24 3034 5156434 2440 498625462 96.10 97.50 96.00 96.50 0.40 0.42% 96.50 1 96.60 5 16.33
2012-08-27 3034 1460487 1012 139796265 96.50 97.00 95.10 95.50 1.00 -1.04% 95.40 11 95.50 5 16.16
2012-08-28 3034 2243163 1583 209206575 95.50 95.50 92.50 92.50 3.00 -3.14% 92.50 5 92.60 4 15.65
2012-08-29 3034 3062864 1771 289580833 93.00 95.20 93.00 95.20 2.70 2.92% 95.10 8 95.20 48 16.14
2012-08-30 3034 3654117 1904 344969064 95.00 95.70 94.30 95.50 0.30 0.32% 95.50 13 95.60 32 16.19
2012-08-31 3034 5506732 2812 532298325 96.00 97.30 95.50 96.50 1.00 1.05% 96.50 154 96.60 42 16.36
2012-09-03 3034 4783823 2400 464175610 96.50 97.30 96.40 97.00 0.50 0.52% 97.00 111 97.10 53 16.44
2012-09-04 3034 5869675 2678 572801550 97.00 98.40 95.70 98.20 1.20 1.24% 98.20 620 98.30 127 16.64
2012-09-05 3034 4998222 2086 489584256 98.00 98.40 96.90 98.40 0.20 0.2% 98.30 10 98.40 156 16.68
2012-09-06 3034 6135266 2142 594610448 97.50 98.10 97.10 97.30 1.10 -1.12% 97.20 14 97.30 17 16.49
2012-09-07 3034 9032810 3593 902655480 98.50 101.50 98.50 100.00 2.70 2.77% 100.00 1618 100.50 110 16.95
2012-09-10 3034 26492352 3572 2147483647 98.00 100.00 96.90 100.00 0.00 0% 99.90 1 100.00 107 16.95
2012-09-11 3034 6548364 3025 654898400 98.50 102.00 98.50 100.50 0.50 0.5% 100.50 63 101.00 375 17.03
2012-09-12 3034 14731439 5475 1540474767 102.00 107.50 101.50 106.00 5.50 5.47% 105.50 159 106.00 113 17.97
2012-09-13 3034 4784625 2631 498581662 106.00 106.00 103.00 103.50 2.50 -2.36% 103.50 85 104.00 342 17.54
2012-09-14 3034 4107119 2394 428039794 105.50 106.50 103.00 104.00 0.50 0.48% 103.50 71 104.00 5 17.63
2012-09-17 3034 3709173 1732 379911473 104.00 104.50 101.50 101.50 2.50 -2.4% 101.00 310 101.50 42 17.20
2012-09-18 3034 4369314 2307 443636542 101.00 104.00 100.50 100.50 1.00 -0.99% 100.50 97 101.00 491 17.03
2012-09-19 3034 5021517 2260 514015493 102.00 104.00 100.50 104.00 3.50 3.48% 103.50 25 104.00 413 17.63
2012-09-20 3034 4843209 2455 497177818 104.50 105.00 101.00 102.00 2.00 -1.92% 102.00 14 102.50 178 17.29
2012-09-21 3034 4781266 2374 491424751 103.50 104.00 102.00 102.50 0.50 0.49% 102.50 203 103.00 426 17.37
2012-09-24 3034 14134480 6600 1511037820 105.00 109.00 105.00 109.00 6.50 6.34% 108.50 33 109.00 732 18.47
2012-09-25 3034 4971884 3261 530729133 109.00 109.00 105.50 106.50 2.50 -2.29% 106.00 134 106.50 818 18.05
2012-09-26 3034 5957378 2895 621866119 106.50 107.00 103.00 103.50 3.00 -2.82% 103.50 23 104.00 418 17.54
2012-09-27 3034 5052231 2445 524847293 105.00 106.00 102.50 103.00 0.50 -0.48% 102.50 235 103.00 101 17.46
2012-09-28 3034 6222941 3091 655513746 104.50 106.50 103.50 106.00 3.00 2.91% 105.50 54 106.00 59 17.97
2012-10-01 3034 4335933 2557 456435532 105.00 107.50 103.50 104.00 2.00 -1.89% 103.50 214 104.00 16 17.63
2012-10-02 3034 2272498 1265 237868290 105.00 105.50 104.00 105.00 1.00 0.96% 104.50 52 105.00 434 17.80
2012-10-03 3034 3108579 1642 323805922 105.00 105.50 103.50 103.50 1.50 -1.43% 103.50 212 104.00 17 17.54
2012-10-04 3034 2626486 1615 269505811 103.00 104.00 101.50 102.50 1.00 -0.97% 102.50 106 103.00 65 17.37
2012-10-05 3034 2761909 1548 285323569 104.00 104.50 102.50 103.50 1.00 0.98% 103.00 40 103.50 101 17.54
2012-10-08 3034 11645696 4633 1234340276 105.50 107.00 104.50 106.00 2.50 2.42% 106.00 89 106.50 310 17.97
2012-10-09 3034 5652933 3045 599336898 107.00 107.50 105.00 106.00 0.00 0% 105.50 198 106.00 170 17.97
2012-10-11 3034 5380497 2568 556279685 105.00 105.50 100.00 105.00 1.00 -0.94% 104.50 52 105.00 465 17.80
2012-10-12 3034 3645996 1752 378356084 104.00 105.00 102.50 104.00 1.00 -0.95% 103.50 248 104.00 290 17.63
2012-10-15 3034 2507756 1198 260239624 105.00 105.00 103.00 104.00 0.00 0% 103.50 185 104.00 341 17.63
2012-10-16 3034 4590840 1853 478689268 105.00 105.50 103.50 104.50 0.50 0.48% 104.50 681 105.00 423 17.71
2012-10-17 3034 7221697 3318 773123520 105.50 108.50 105.50 105.50 1.00 0.96% 105.50 62 106.00 152 17.88
2012-10-18 3034 2379094 1378 250810464 106.00 106.00 104.50 106.00 0.50 0.47% 105.50 4 106.00 247 17.97
2012-10-19 3034 3917603 1307 412143618 106.50 106.50 104.50 106.00 0.00 0% 105.50 2 106.00 342 17.97
2012-10-22 3034 3725723 1866 388317915 104.00 105.50 102.00 105.00 1.00 -0.94% 105.00 125 105.50 154 17.80
2012-10-23 3034 3838969 1016 400827506 104.50 105.00 103.50 104.50 0.50 -0.48% 104.50 265 105.00 129 17.71
2012-10-24 3034 13641800 5637 1497566640 104.50 111.50 103.50 110.50 6.00 5.74% 110.00 100 110.50 460 18.73
2012-10-25 3034 7464565 3042 816721650 110.50 111.00 108.00 110.00 0.50 -0.45% 109.50 213 110.00 1219 18.64
2012-10-26 3034 5053306 2394 545504577 110.50 110.50 106.00 106.50 3.50 -3.18% 106.50 109 107.00 72 18.05
2012-10-29 3034 4884596 2798 528274150 108.50 110.00 107.00 108.50 2.00 1.88% 108.00 80 108.50 115 18.39
2012-10-30 3034 7318146 2827 802372113 109.00 111.00 107.50 111.00 2.50 2.3% 110.50 65 111.00 16 17.05
2012-10-31 3034 6949302 2753 765336720 111.50 111.50 109.00 110.00 1.00 -0.9% 109.50 309 110.00 640 16.90
2012-11-01 3034 9315194 4178 1060161616 110.00 117.50 109.50 114.50 4.50 4.09% 114.00 141 114.50 26 17.59
2012-11-02 3034 5826033 3298 678515795 115.00 118.50 114.50 115.00 0.50 0.44% 115.00 253 115.50 15 17.67
2012-11-05 3034 3599167 2189 413595538 114.00 118.50 112.50 114.00 1.00 -0.87% 114.00 15 114.50 18 17.51
2012-11-06 3034 4910077 3012 559248855 115.50 116.00 111.00 115.00 1.00 0.88% 115.00 65 115.50 138 17.67
2012-11-07 3034 7101111 3440 798587242 115.00 115.50 111.00 112.00 3.00 -2.61% 112.00 36 112.50 104 17.20
2012-11-08 3034 5812351 3228 641800126 110.50 111.50 109.00 111.50 0.50 -0.45% 111.00 32 111.50 152 17.13
2012-11-09 3034 4407326 2724 492137338 111.00 113.50 110.00 113.00 1.50 1.35% 112.50 86 113.00 157 17.36
2012-11-12 3034 2807028 1650 316165164 113.00 113.50 111.50 113.00 0.00 0% 112.50 12 113.00 269 17.36
2012-11-13 3034 2624425 1680 294295175 113.50 113.50 111.00 112.00 1.00 -0.88% 111.50 6 112.00 70 17.20
2012-11-14 3034 1520610 1065 169391010 112.00 112.50 110.50 111.50 0.50 -0.45% 111.50 68 112.00 59 17.13
2012-11-15 3034 1844943 1098 204687673 111.00 112.00 109.50 111.00 0.50 -0.45% 111.00 426 111.50 5 17.05
2012-11-16 3034 5236675 3088 564054383 109.50 111.50 106.00 106.50 4.50 -4.05% 106.50 90 107.00 21 16.36
2012-11-19 3034 3572704 2405 390348375 106.50 111.50 106.00 108.50 2.00 1.88% 108.50 116 109.00 4 16.67
2012-11-20 3034 2000096 1171 218869505 111.00 111.00 108.00 110.00 1.50 1.38% 109.50 11 110.00 631 16.90
2012-11-21 3034 1986177 969 217804877 111.00 111.00 108.50 109.50 0.50 -0.45% 109.50 356 110.00 408 16.82
2012-11-22 3034 3773596 1570 413135260 111.00 111.00 107.50 110.00 0.50 0.46% 109.50 13 110.00 1308 16.90
2012-11-23 3034 8488328 4195 966203220 111.00 116.00 111.00 115.00 5.00 4.55% 114.50 539 115.00 1 17.67
2012-11-26 3034 3497172 2189 400295280 115.50 116.50 113.50 115.00 0.00 0% 114.50 3 115.00 825 17.67
2012-11-27 3034 3075525 1854 352209104 115.00 115.50 113.50 114.50 0.50 -0.43% 114.00 69 114.50 116 17.59
2012-11-28 3034 4243466 2415 491521090 113.50 117.00 113.50 115.00 0.50 0.44% 115.00 486 115.50 53 17.67
2012-11-29 3034 4024663 2155 467624245 116.00 117.50 115.00 115.00 0.00 0% 115.00 722 115.50 2 17.67
2012-11-30 3034 5443981 2911 640935777 117.00 118.50 116.50 117.00 2.00 1.74% 117.00 31 117.50 10 17.97
2012-12-03 3034 2403634 1560 282148849 117.00 118.50 116.50 116.50 0.50 -0.43% 116.50 536 117.00 309 17.90
2012-12-04 3034 3926616 1962 462430483 116.50 118.50 116.50 118.50 2.00 1.72% 118.00 70 118.50 207 18.20
2012-12-05 3034 4070325 2377 492119650 117.50 123.00 117.50 122.00 3.50 2.95% 121.50 65 122.00 4 18.74
2012-12-06 3034 5597430 3104 677073960 122.50 125.50 121.50 123.00 1.00 0.82% 122.50 69 123.00 223 18.89
2012-12-07 3034 2786928 1911 340912216 121.50 123.50 120.00 123.00 0.00 0% 122.50 6 123.00 43 18.89
2012-12-10 3034 2308591 1469 277777420 124.00 124.00 119.00 120.00 3.00 -2.44% 119.50 150 120.00 31 18.43
2012-12-11 3034 2041664 1394 241774837 121.00 121.00 117.50 119.50 0.50 -0.42% 118.50 177 119.50 174 18.36
2012-12-12 3034 2895497 1437 349789637 121.50 121.50 119.50 121.00 1.50 1.26% 120.50 150 121.00 60 18.59
2012-12-13 3034 2042702 1131 246925442 121.00 121.50 120.50 121.00 0.00 0% 120.50 162 121.00 410 18.59
2012-12-14 3034 1419771 986 169405127 121.00 121.00 118.50 119.50 1.50 -1.24% 119.50 6 120.00 1218 18.36
2012-12-17 3034 1404061 1035 165735720 119.50 119.50 117.00 118.50 1.00 -0.84% 118.50 13 119.00 147 18.20
2012-12-18 3034 1902335 1257 223402855 118.50 119.00 116.00 117.50 1.00 -0.84% 117.50 4 118.00 616 18.05
2012-12-19 3034 1861844 1301 217341320 117.50 118.00 116.00 117.00 0.50 -0.43% 116.50 45 117.00 71 17.97
2012-12-20 3034 4510829 2435 516886335 115.50 116.00 112.00 115.50 1.50 -1.28% 115.00 453 115.50 152 17.74
2012-12-21 3034 2304395 1428 263614135 114.50 116.00 113.00 113.00 2.50 -2.16% 113.00 15 113.50 13 17.36
2012-12-22 3034 1999274 1023 232375410 113.50 117.50 113.50 116.50 3.50 3.1% 116.50 7 117.00 32 17.90
2012-12-24 3034 703657 536 82022381 118.50 118.50 115.00 115.50 1.00 -0.86% 115.00 41 115.50 145 17.74
2012-12-25 3034 1002118 639 116310806 115.50 117.00 114.50 117.00 1.50 1.3% 116.50 81 117.00 45 17.97
2012-12-26 3034 1295200 862 151800990 117.50 118.00 116.50 118.00 1.00 0.85% 117.50 29 118.00 311 18.13
2012-12-27 3034 2017967 1185 236892118 118.00 118.00 116.50 117.50 0.50 -0.42% 117.00 443 117.50 97 18.05
2012-12-28 3034 5029297 2407 582462890 118.50 118.50 114.50 117.50 0.00 0% 117.00 4 117.50 98 18.05