台灣大(3045)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　94.30
0
0%		94.50
0.2
0.21%		94.40
-0.1
-0.11%		94.90
0.5
0.53%		93.00
-1.9
-2%		 　93.40
0.4
0.43%		94.00
0.6
0.64%		94.20
0.2
0.21%		94.20
0
0%		95.00
0.8
0.85%		 　94.50
-0.5
-0.53%		94.00
-0.5
-0.53%		91.70
-2.3
-2.45%		 　　　　　　　　　　89.00
-2.7
-2.94%		89.50
0.5
0.56%		93.19
2 月87.50
-2
-2.23%		87.00
-0.5
-0.57%		89.30
2.3
2.64%		89.00
-0.3
-0.34%		 90.60
1.6
1.8%		89.80
-0.8
-0.88%		90.00
0.2
0.22%		89.00
-1
-1.11%		87.80
-1.2
-1.35%		 　88.70
0.9
1.03%		87.50
-1.2
-1.35%		88.20
0.7
0.8%		88.50
0.3
0.34%		87.40
-1.1
-1.24%		 　87.00
-0.4
-0.46%		88.00
1
1.15%		89.00
1
1.14%		89.10
0.1
0.11%		89.20
0.1
0.11%		 　　　90.40
1.2
1.35%		 88.87
3 月90.40
0
0%		91.10
0.7
0.77%		90.20
-0.9
-0.99%		 89.50
-0.7
-0.78%		89.20
-0.3
-0.34%		89.80
0.6
0.67%		88.40
-1.4
-1.56%		88.40
0
0%		 　86.50
-1.9
-2.15%		87.60
1.1
1.27%		89.00
1.4
1.6%		88.00
-1
-1.12%		87.00
-1
-1.14%		 　87.50
0.5
0.57%		87.90
0.4
0.46%		88.30
0.4
0.46%		88.70
0.4
0.45%		88.70
0
0%		 　88.80
0.1
0.11%		89.40
0.6
0.68%		90.40
1
1.12%		89.50
-0.9
-1%		89.90
0.4
0.45%		 88.84
4 月　91.10
1.2
1.33%		91.20
0.1
0.11%		 89.00
-2.2
-2.41%		88.60
-0.4
-0.45%		 　89.70
1.1
1.24%		88.70
-1
-1.11%		88.50
-0.2
-0.23%		88.50
0
0%		88.50
0
0%		 　89.10
0.6
0.68%		89.20
0.1
0.11%		90.00
0.8
0.9%		91.10
1.1
1.22%		90.50
-0.6
-0.66%		 　91.60
1.1
1.22%		93.00
1.4
1.53%		92.00
-1
-1.08%		92.50
0.5
0.54%		93.70
1.2
1.3%		 　94.20
0.5
0.53%		 90.7
5 月　94.00
-0.2
-0.21%		94.50
0.5
0.53%		94.20
-0.3
-0.32%		 　93.30
-0.9
-0.96%		93.30
0
0%		92.90
-0.4
-0.43%		94.10
1.2
1.29%		95.90
1.8
1.91%		 　96.50
0.6
0.63%		97.90
1.4
1.45%		97.80
-0.1
-0.1%		96.80
-1
-1.02%		95.90
-0.9
-0.93%		 　97.50
1.6
1.67%		97.00
-0.5
-0.51%		96.00
-1
-1.03%		97.40
1.4
1.46%		97.00
-0.4
-0.41%		 　96.00
-1
-1.03%		94.10
-1.9
-1.98%		93.30
-0.8
-0.85%		94.50
1.2
1.29%		95.51
6 月94.50
0
0%		 　94.20
-0.3
-0.32%		94.40
0.2
0.21%		94.50
0.1
0.11%		94.40
-0.1
-0.11%		93.60
-0.8
-0.85%		 　93.90
0.3
0.32%		93.90
0
0%		94.80
0.9
0.96%		93.60
-1.2
-1.27%		92.30
-1.3
-1.39%		 　93.00
0.7
0.76%		93.50
0.5
0.54%		94.00
0.5
0.53%		93.50
-0.5
-0.53%		93.30
-0.2
-0.21%		 　93.90
0.6
0.64%		94.50
0.6
0.64%		95.80
1.3
1.38%		96.20
0.4
0.42%		98.50
2.3
2.39%		 94.63
7 月　99.80
1.3
1.32%		101.50
1.7
1.7%		100.00
-1.5
-1.48%		100.00
0
0%		100.00
0
0%		 　95.90
-4.1
-4.1%		94.40
-1.5
-1.56%		95.00
0.6
0.64%		94.80
-0.2
-0.21%		94.50
-0.3
-0.32%		 　95.00
0.5
0.53%		95.10
0.1
0.11%		97.00
1.9
2%		96.50
-0.5
-0.52%		96.50
0
0%		 　96.00
-0.5
-0.52%		97.00
1
1.04%		96.00
-1
-1.03%		96.30
0.3
0.31%		96.50
0.2
0.21%		 　97.80
1.3
1.35%		99.00
1.2
1.23%		96.9
8 月100.00
1
1.01%		 104.50
4.5
4.5%		 　104.00
-0.5
-0.48%		104.50
0.5
0.48%		105.00
0.5
0.48%		105.00
0
0%		103.50
-1.5
-1.43%		 　103.00
-0.5
-0.48%		106.00
3
2.91%		107.00
1
0.94%		109.00
2
1.87%		111.50
2.5
2.29%		 　109.00
-2.5
-2.24%		109.50
0.5
0.46%		108.50
-1
-0.91%		110.00
1.5
1.38%		108.50
-1.5
-1.36%		 　108.00
-0.5
-0.46%		106.50
-1.5
-1.39%		107.00
0.5
0.47%		107.00
0
0%		111.00
4
3.74%		106.54
9 月 　110.50
-0.5
-0.45%		106.50
-4
-3.62%		104.50
-2
-1.88%		103.00
-1.5
-1.44%		105.00
2
1.94%		 　105.00
0
0%		105.50
0.5
0.48%		108.00
2.5
2.37%		107.00
-1
-0.93%		107.50
0.5
0.47%		 　105.50
-2
-1.86%		106.00
0.5
0.47%		108.50
2.5
2.36%		106.50
-2
-1.84%		105.50
-1
-0.94%		 　108.50
3
2.84%		108.00
-0.5
-0.46%		107.50
-0.5
-0.46%		106.50
-1
-0.93%		107.00
0.5
0.47%		 106.76
10 月107.00
0
0%		108.50
1.5
1.4%		109.00
0.5
0.46%		112.00
3
2.75%		110.50
-1.5
-1.34%		 　111.00
0.5
0.45%		115.00
4
3.6%		 113.00
-2
-1.74%		109.50
-3.5
-3.1%		 　107.50
-2
-1.83%		107.50
0
0%		103.50
-4
-3.72%		105.50
2
1.93%		104.50
-1
-0.95%		 　104.00
-0.5
-0.48%		104.00
0
0%		105.00
1
0.96%		106.00
1
0.95%		104.00
-2
-1.89%		 　103.50
-0.5
-0.48%		103.50
0
0%		102.00
-1.5
-1.45%		107.22
11 月101.50
-0.5
-0.49%		102.00
0.5
0.49%		 　103.00
1
0.98%		102.00
-1
-0.97%		102.50
0.5
0.49%		102.00
-0.5
-0.49%		100.50
-1.5
-1.47%		 　99.00
-1.5
-1.49%		101.00
2
2.02%		103.50
2.5
2.48%		104.50
1
0.97%		105.00
0.5
0.48%		 　106.00
1
0.95%		105.50
-0.5
-0.47%		105.00
-0.5
-0.47%		104.50
-0.5
-0.48%		106.00
1.5
1.44%		 　105.00
-1
-0.94%		105.00
0
0%		103.00
-2
-1.9%		104.50
1.5
1.46%		104.50
0
0%		 103.43
12 月　　104.00
-0.5
-0.48%		104.00
0
0%		107.00
3
2.88%		107.00
0
0%		106.00
-1
-0.93%		 　107.50
1.5
1.42%		107.00
-0.5
-0.47%		106.00
-1
-0.93%		106.00
0
0%		104.50
-1.5
-1.42%		 　105.50
1
0.96%		107.00
1.5
1.42%		106.00
-1
-0.93%		104.00
-2
-1.89%		102.50
-1.5
-1.44%		103.50
1
0.98%		 103.00
-0.5
-0.48%		104.00
1
0.97%		104.00
0
0%		105.50
1.5
1.44%		107.00
1.5
1.42%		　　　105.29

說明:最高漲幅:4.5%最低跌幅:-4.1% 最高價:115.00最低價:86.50平均價:98.27,灰色底表示週末,漲146天(159)元,跌131天(-146.8)元,平盤32天
5%=2,4%=2,3%=6,2%=18,1%=80,0%=70,-0%=3,-1%=4,-2%=23,-3%=43,-4%=58,

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 3045 2872150 810 270751238 94.40 94.50 93.40 94.30 0.10 0% 94.00 396 94.30 106 24.18
2012-01-03 3045 6939556 2454 657570163 94.70 95.50 94.00 94.50 0.20 0.21% 94.40 13 94.50 267 24.23
2012-01-04 3045 6353110 1586 599299373 94.50 94.70 93.80 94.40 0.10 -0.11% 94.20 6 94.40 193 24.21
2012-01-05 3045 5559590 1731 524877985 94.90 95.00 94.10 94.90 0.50 0.53% 94.40 1 94.90 340 24.33
2012-01-06 3045 7350851 2306 691600899 93.70 94.80 93.00 93.00 1.90 -2% 93.00 156 93.10 5 23.85
2012-01-09 3045 6824672 2189 633708246 93.50 93.50 92.30 93.40 0.40 0.43% 93.00 1 93.40 108 23.95
2012-01-10 3045 7391860 3042 692374800 93.50 94.00 93.20 94.00 0.60 0.64% 93.80 96 94.00 84 24.10
2012-01-11 3045 6893120 2653 647022627 92.40 94.20 92.40 94.20 0.20 0.21% 94.00 513 94.20 182 24.15
2012-01-12 3045 6937380 1599 651665093 93.00 94.20 93.00 94.20 0.00 0% 93.60 55 94.20 261 24.15
2012-01-13 3045 6336121 2115 599279574 94.40 95.00 94.20 95.00 0.80 0.85% 94.50 47 95.00 585 24.36
2012-01-16 3045 4540219 1543 426681752 95.00 95.00 93.10 94.50 0.50 -0.53% 94.10 1 94.50 333 24.23
2012-01-17 3045 10356991 2581 973490386 93.80 94.30 93.80 94.00 0.50 -0.53% 93.90 51 94.00 85 24.10
2012-01-18 3045 13090472 3804 1201652446 94.00 94.00 90.00 91.70 2.30 -2.45% 91.60 1 91.70 119 23.51
2012-01-30 3045 31575195 8311 2147483647 93.00 93.00 87.80 89.00 2.70 -2.94% 89.00 244 89.10 717 22.82
2012-01-31 3045 26110068 6670 2147483647 90.00 90.00 88.50 89.50 0.50 0.56% 89.40 66 89.50 34 22.95
2012-02-01 3045 21373689 5467 1875130632 89.00 89.10 87.00 87.50 2.00 -2.23% 87.50 35 87.60 122 22.44
2012-02-02 3045 19913500 5808 1730379614 87.00 88.20 86.30 87.00 0.50 -0.57% 86.90 63 87.00 214 22.31
2012-02-03 3045 13406698 5062 1184438572 87.50 89.30 86.60 89.30 2.30 2.64% 89.20 2 89.30 88 22.90
2012-02-04 3045 4214888 1690 375029396 89.10 89.30 88.10 89.00 0.30 -0.34% 89.00 19 89.10 25 22.82
2012-02-06 3045 11023352 4268 986178039 89.00 90.60 88.40 90.60 1.60 1.8% 90.50 672 90.60 49 23.23
2012-02-07 3045 8141961 2200 731740990 89.50 90.50 89.40 89.80 0.80 -0.88% 89.80 485 89.90 6 23.03
2012-02-08 3045 7403198 2772 665516173 90.90 90.90 89.70 90.00 0.20 0.22% 89.90 6 90.00 30 23.08
2012-02-09 3045 13221351 4561 1167300339 88.50 89.00 87.60 89.00 1.00 -1.11% 88.90 6 89.00 869 22.82
2012-02-10 3045 13417029 3921 1180124516 88.10 88.30 87.60 87.80 1.20 -1.35% 87.80 45 87.90 1 22.51
2012-02-13 3045 8264534 2534 727638177 87.00 88.90 87.00 88.70 0.90 1.03% 88.60 17 88.70 14 22.74
2012-02-14 3045 9647052 2869 847886686 88.70 88.70 87.50 87.50 1.20 -1.35% 87.50 28 87.60 3 22.44
2012-02-15 3045 9877528 3675 864979251 87.50 88.50 87.10 88.20 0.70 0.8% 88.10 61 88.20 41 22.62
2012-02-16 3045 5609380 2337 495048221 87.50 88.80 87.50 88.50 0.30 0.34% 88.50 539 88.60 72 22.69
2012-02-17 3045 11239032 3954 985766716 88.60 88.90 86.50 87.40 1.10 -1.24% 87.40 75 87.50 31 22.41
2012-02-20 3045 4644789 2678 403013522 87.00 87.40 86.50 87.00 0.40 -0.46% 86.90 44 87.00 775 22.31
2012-02-21 3045 6807524 2126 594646385 87.00 88.00 86.70 88.00 1.00 1.15% 87.90 85 88.00 115 22.56
2012-02-22 3045 10570755 3735 937106840 88.20 89.30 87.90 89.00 1.00 1.14% 88.90 8 89.00 52 22.82
2012-02-23 3045 9894937 3993 881894413 88.70 90.20 88.00 89.10 0.10 0.11% 89.10 8 89.20 21 22.85
2012-02-24 3045 8567317 3124 764446515 88.70 90.20 88.40 89.20 0.10 0.11% 89.10 45 89.20 148 22.87
2012-02-29 3045 14019300 5764 1266762046 90.00 92.00 89.00 90.40 1.20 1.35% 90.20 18 90.40 545 23.18
2012-03-01 3045 6333345 3000 572104330 90.30 90.90 89.50 90.40 0.00 0% 90.40 86 90.50 6 23.18
2012-03-02 3045 4358354 1724 395079754 90.50 91.10 90.20 91.10 0.70 0.77% 91.00 12 91.10 42 23.36
2012-03-03 3045 2046466 1190 184549940 90.50 90.70 90.00 90.20 0.90 -0.99% 90.20 10 90.40 3 23.13
2012-03-05 3045 4257842 2278 379362459 90.00 90.00 88.60 89.50 0.70 -0.78% 89.40 67 89.50 134 22.95
2012-03-06 3045 4168490 2318 370493594 89.50 89.50 88.30 89.20 0.30 -0.34% 89.10 56 89.20 17 22.87
2012-03-07 3045 6368385 2463 568961123 89.00 90.00 89.00 89.80 0.60 0.67% 89.70 5 89.80 184 23.03
2012-03-08 3045 10864906 4103 960533334 89.90 89.90 88.00 88.40 1.40 -1.56% 88.40 184 88.70 3 22.67
2012-03-09 3045 3852086 2163 339870377 88.50 88.70 88.00 88.40 0.00 0% 88.30 11 88.40 240 22.67
2012-03-12 3045 8461282 3968 734468934 88.60 88.60 86.40 86.50 1.90 -2.15% 86.50 49 86.60 6 22.18
2012-03-13 3045 6523536 3024 570643535 87.90 87.90 87.00 87.60 1.10 1.27% 87.40 55 87.60 74 22.46
2012-03-14 3045 7071810 3687 626328276 88.50 89.00 88.20 89.00 1.40 1.6% 88.90 2 89.00 303 22.82
2012-03-15 3045 5150666 1894 452021926 88.10 88.50 87.40 88.00 1.00 -1.12% 88.00 135 88.10 234 22.56
2012-03-16 3045 3633985 1753 317888664 88.40 88.40 87.00 87.00 1.00 -1.14% 87.00 277 87.50 65 22.31
2012-03-19 3045 4544425 2272 396418774 87.40 87.90 86.90 87.50 0.50 0.57% 87.20 30 87.50 274 22.44
2012-03-20 3045 4313549 2197 378820081 87.80 88.20 87.40 87.90 0.40 0.46% 87.80 64 87.90 37 22.54
2012-03-21 3045 4913620 2030 432557433 88.00 88.30 87.80 88.30 0.40 0.46% 88.20 1 88.30 30 22.64
2012-03-22 3045 7457351 2559 659331250 88.00 88.70 88.00 88.70 0.40 0.45% 88.60 40 88.70 90 22.74
2012-03-23 3045 4274477 2196 378413857 88.90 88.90 88.20 88.70 0.00 0% 88.40 1 88.70 638 22.74
2012-03-26 3045 5387185 2837 476176620 87.80 88.90 86.80 88.80 0.10 0.11% 88.70 178 88.80 2 22.77
2012-03-27 3045 6394828 2203 567681192 88.90 89.40 88.20 89.40 0.60 0.68% 89.30 37 89.40 226 22.92
2012-03-28 3045 6922278 3358 621072534 89.50 90.40 88.90 90.40 1.00 1.12% 90.20 368 90.40 192 23.18
2012-03-29 3045 10664443 1926 955590299 90.00 90.10 88.90 89.50 0.90 -1% 89.30 1 89.50 468 22.95
2012-03-30 3045 7170341 3456 642170909 89.50 89.90 89.10 89.90 0.40 0.45% 89.50 6 89.90 34 23.05
2012-04-02 3045 5143899 2335 466140039 89.90 91.20 89.10 91.10 1.20 1.33% 91.00 496 91.10 430 23.36
2012-04-03 3045 5449650 2131 497330836 91.30 91.60 91.00 91.20 0.10 0.11% 91.20 18 91.30 92 23.15
2012-04-05 3045 4467282 2892 399268080 89.30 90.20 89.00 89.00 2.20 -2.41% 89.00 236 89.30 114 22.59
2012-04-06 3045 4318754 2832 382994240 88.70 89.10 88.10 88.60 0.40 -0.45% 88.60 242 88.80 15 22.49
2012-04-09 3045 4600448 1709 410869989 87.20 90.10 87.20 89.70 1.10 1.24% 89.60 235 89.70 21 22.77
2012-04-10 3045 11108334 2860 959097084 89.90 90.00 88.00 88.70 1.00 -1.11% 88.40 3 88.70 102 22.51
2012-04-11 3045 7425140 3063 657273464 88.40 89.00 88.20 88.50 0.20 -0.23% 88.50 50 88.60 62 22.46
2012-04-12 3045 6520009 2778 578189287 88.90 89.20 88.50 88.50 0.00 0% 88.50 449 88.60 12 22.46
2012-04-13 3045 8426050 2473 749169323 89.00 90.00 88.50 88.50 0.00 0% 88.50 1733 88.70 55 22.46
2012-04-16 3045 3584900 1634 319483200 88.00 89.60 87.90 89.10 0.60 0.68% 89.10 81 89.20 113 22.61
2012-04-17 3045 4434808 1380 395570942 88.30 89.50 88.30 89.20 0.10 0.11% 89.20 1 89.30 392 22.64
2012-04-18 3045 10003316 3537 899910473 89.20 90.20 89.20 90.00 0.80 0.9% 90.00 216 90.10 578 22.84
2012-04-19 3045 8821664 1953 799182943 90.00 91.20 89.70 91.10 1.10 1.22% 91.00 1388 91.10 51 23.12
2012-04-20 3045 7153140 2262 652553000 91.10 91.90 90.50 90.50 0.60 -0.66% 90.50 42 90.60 3 22.97
2012-04-23 3045 7061774 2054 645816193 91.00 91.70 91.00 91.60 1.10 1.22% 91.50 4 91.60 47 23.25
2012-04-24 3045 8308654 2460 772641578 91.90 94.00 91.70 93.00 1.40 1.53% 93.00 39 93.10 40 23.60
2012-04-25 3045 4215738 1773 389815292 93.40 93.50 91.90 92.00 1.00 -1.08% 91.90 60 92.00 44 23.35
2012-04-26 3045 2039673 1231 188395816 91.50 93.00 91.10 92.50 0.50 0.54% 92.00 99 92.50 73 23.48
2012-04-27 3045 7782700 2938 728985518 92.70 94.20 92.70 93.70 1.20 1.3% 93.70 106 93.80 10 23.78
2012-04-30 3045 7911028 2918 744978811 94.00 94.70 93.80 94.20 0.50 0.53% 94.10 1 94.20 1476 23.79
2012-05-02 3045 5725910 2532 537994272 94.50 95.00 93.40 94.00 0.20 -0.21% 93.90 111 94.00 1074 23.74
2012-05-03 3045 4693184 2298 442936696 94.30 94.80 94.00 94.50 0.50 0.53% 94.40 137 94.50 2248 23.86
2012-05-04 3045 5721421 1895 538843574 94.50 94.60 93.60 94.20 0.30 -0.32% 94.10 512 94.20 702 23.79
2012-05-07 3045 5359776 2590 498838581 93.70 93.70 92.20 93.30 0.90 -0.96% 93.20 10 93.30 49 23.56
2012-05-08 3045 5824402 2245 543289886 94.00 94.00 92.90 93.30 0.00 0% 93.20 168 93.30 18 23.56
2012-05-09 3045 13603146 3358 1268069439 93.00 94.00 92.60 92.90 0.40 -0.43% 92.90 398 93.00 7 23.46
2012-05-10 3045 10902742 2110 1021066757 93.50 94.10 93.40 94.10 1.20 1.29% 94.00 20 94.10 97 23.76
2012-05-11 3045 12640612 4442 1205020040 94.70 96.70 94.10 95.90 1.80 1.91% 95.80 2 95.90 1044 24.22
2012-05-14 3045 6975464 2438 670180744 96.00 97.00 95.10 96.50 0.60 0.63% 96.40 326 96.50 34 24.37
2012-05-15 3045 9359808 3631 907811862 96.60 98.50 96.00 97.90 1.40 1.45% 97.70 44 97.90 103 24.72
2012-05-16 3045 7526316 3126 735560793 98.00 98.40 96.80 97.80 0.10 -0.1% 97.80 149 97.90 70 24.70
2012-05-17 3045 5692728 1985 554667588 98.00 98.00 96.60 96.80 1.00 -1.02% 96.70 177 96.80 9 24.44
2012-05-18 3045 7586944 2894 733923440 96.00 97.90 95.30 95.90 0.90 -0.93% 95.90 7 96.00 126 24.22
2012-05-21 3045 7729258 2626 750666926 98.00 98.00 96.40 97.50 1.60 1.67% 97.30 2 97.50 215 24.62
2012-05-22 3045 5849639 1545 569008816 97.50 97.70 96.80 97.00 0.50 -0.51% 96.90 7 97.00 824 24.49
2012-05-23 3045 4778058 1734 457925949 95.50 96.20 95.50 96.00 1.00 -1.03% 95.90 77 96.00 447 24.24
2012-05-24 3045 9667604 1942 938157288 96.80 97.70 96.60 97.40 1.40 1.46% 97.30 36 97.40 270 24.60
2012-05-25 3045 12504433 1304 1212879876 97.40 97.40 96.60 97.00 0.40 -0.41% 96.80 65 97.00 16 24.49
2012-05-28 3045 4877091 1882 468232494 96.40 96.40 95.60 96.00 1.00 -1.03% 95.90 45 96.00 320 24.24
2012-05-29 3045 6775001 2773 640173572 95.50 96.00 93.60 94.10 1.90 -1.98% 94.10 102 94.20 123 23.76
2012-05-30 3045 10526764 4060 980435490 94.20 94.20 92.40 93.30 0.80 -0.85% 93.20 1 93.30 21 23.56
2012-05-31 3045 9587247 3849 892561218 93.00 94.50 92.20 94.50 1.20 1.29% 93.60 1 94.50 3 23.86
2012-06-01 3045 3694681 1618 347239777 93.00 95.00 93.00 94.50 0.00 0% 94.40 35 94.50 11 23.86
2012-06-04 3045 3780510 1597 356414227 93.00 95.00 93.00 94.20 0.30 -0.32% 94.20 310 94.30 3 23.79
2012-06-05 3045 2856911 1194 268665834 95.50 95.50 93.60 94.40 0.20 0.21% 94.00 3 94.40 34 23.84
2012-06-06 3045 5097441 1870 481740433 94.50 94.80 93.80 94.50 0.10 0.11% 94.50 179 94.60 1 23.86
2012-06-07 3045 4117288 1902 387382887 95.00 95.00 93.30 94.40 0.10 -0.11% 94.20 1 94.40 794 23.84
2012-06-08 3045 6505877 1746 605504627 93.40 93.80 92.80 93.60 0.80 -0.85% 93.20 5 93.60 102 23.64
2012-06-11 3045 3644789 1535 342269524 93.60 94.80 93.30 93.90 0.30 0.32% 93.80 31 93.90 209 23.71
2012-06-12 3045 6058000 2269 565304600 94.20 94.20 92.90 93.90 0.00 0% 93.50 75 93.90 56 23.71
2012-06-13 3045 5631579 2810 532217592 94.50 94.90 94.00 94.80 0.90 0.96% 94.60 6 94.80 63 23.94
2012-06-14 3045 4266603 1784 402031955 94.80 94.80 93.50 93.60 1.20 -1.27% 93.60 437 93.70 10 23.64
2012-06-15 3045 9823539 2340 911419649 94.60 94.70 92.30 92.30 1.30 -1.39% 92.30 178 93.10 14 23.31
2012-06-18 3045 14965244 3432 1385002292 92.60 93.40 92.20 93.00 0.70 0.76% 92.80 10 93.00 57 23.48
2012-06-19 3045 5675095 2510 528634237 93.00 93.70 92.90 93.50 0.50 0.54% 93.10 25 93.50 724 23.61
2012-06-20 3045 15857265 1593 1482963010 93.50 94.00 92.90 94.00 0.50 0.53% 93.60 2 94.00 71 23.74
2012-06-21 3045 14216998 1771 1334356312 94.00 94.10 93.30 93.50 0.50 -0.53% 93.40 14 93.50 1322 23.61
2012-06-22 3045 5552749 2322 519405701 94.10 94.70 93.30 93.30 0.20 -0.21% 93.30 18 93.50 1 23.56
2012-06-25 3045 2497147 1332 233411018 93.50 94.10 92.80 93.90 0.60 0.64% 93.80 21 93.90 5 23.71
2012-06-26 3045 6967400 2206 657995471 93.90 95.10 93.50 94.50 0.60 0.64% 94.40 19 94.50 1107 23.86
2012-06-27 3045 5322606 2510 508841465 95.00 96.20 94.60 95.80 1.30 1.38% 95.60 59 95.80 689 24.19
2012-06-28 3045 9596879 2698 921840816 96.00 96.60 95.50 96.20 0.40 0.42% 96.10 45 96.20 808 24.29
2012-06-29 3045 7689038 2649 750081624 96.20 98.50 95.70 98.50 2.30 2.39% 98.40 56 98.50 256 24.87
2012-07-02 3045 7904082 3357 783313311 98.00 99.80 97.90 99.80 1.30 1.32% 99.70 10 99.80 80 25.20
2012-07-03 3045 11198451 2988 1124410301 99.70 101.50 99.50 101.50 1.70 1.7% 101.00 159 101.50 190 25.63
2012-07-04 3045 4222523 1620 423446928 102.00 102.00 99.50 100.00 1.50 -1.48% 99.90 4 100.00 1634 25.25
2012-07-05 3045 4179340 1689 417613711 99.50 100.00 99.40 100.00 0.00 0% 99.90 34 100.00 1339 25.25
2012-07-06 3045 8274650 1945 825970756 99.00 100.00 98.90 100.00 0.00 0% 99.90 246 100.00 740 25.25
2012-07-09 3045 4747388 2387 452783847 94.00 96.90 94.00 95.90 0.00 -4.1% 95.80 7 95.90 6 24.22
2012-07-10 3045 4180600 2079 397027029 96.40 96.50 94.20 94.40 1.50 -1.56% 94.30 82 94.40 397 23.84
2012-07-11 3045 5967224 2720 566253786 95.00 95.20 94.50 95.00 0.60 0.64% 94.70 4 95.00 603 23.99
2012-07-12 3045 3793053 1409 360225781 95.50 95.50 94.60 94.80 0.20 -0.21% 94.80 31 94.90 13 23.94
2012-07-13 3045 1997427 832 189195675 95.10 95.20 94.40 94.50 0.30 -0.32% 94.40 118 94.50 482 23.86
2012-07-16 3045 3744094 2094 355413375 94.60 95.70 94.30 95.00 0.50 0.53% 94.90 1 95.00 91 23.99
2012-07-17 3045 5169003 2474 492474185 95.30 95.90 95.00 95.10 0.10 0.11% 95.00 3 95.10 661 24.02
2012-07-18 3045 6947271 3099 671705366 98.00 98.90 95.60 97.00 1.90 2% 96.90 1 97.00 62 24.49
2012-07-19 3045 5349106 2600 515698197 98.00 98.00 95.70 96.50 0.50 -0.52% 96.30 3 96.50 670 24.37
2012-07-20 3045 4518101 1569 434691496 96.50 97.00 95.70 96.50 0.00 0% 96.30 42 96.50 469 24.37
2012-07-23 3045 3400074 1543 326455304 97.00 97.40 95.70 96.00 0.50 -0.52% 95.90 276 96.00 347 24.24
2012-07-24 3045 4728276 1461 454706532 96.00 97.00 95.80 97.00 1.00 1.04% 96.80 16 97.00 32 24.49
2012-07-25 3045 6232816 2722 601355436 96.80 97.00 95.50 96.00 1.00 -1.03% 95.90 5 96.00 61 24.24
2012-07-26 3045 3509749 1710 338100649 96.90 96.90 95.70 96.30 0.30 0.31% 96.00 7 96.30 12 24.32
2012-07-27 3045 4798196 1849 462524664 96.30 96.60 95.90 96.50 0.20 0.21% 96.30 39 96.50 214 24.37
2012-07-30 3045 5004036 2093 485043794 96.60 97.80 95.90 97.80 1.30 1.35% 97.40 1 97.80 5 23.91
2012-07-31 3045 9174820 3182 914523028 98.00 100.50 98.00 99.00 1.20 1.23% 99.00 27 99.30 38 24.21
2012-08-01 3045 4458511 1653 445272570 99.40 100.50 99.30 100.00 1.00 1.01% 99.90 1152 100.00 616 24.45
2012-08-03 3045 8184178 3497 835654812 99.20 104.50 99.20 104.50 4.50 4.5% 104.00 9 104.50 402 25.55
2012-08-06 3045 6743176 2911 702479200 104.00 105.00 103.00 104.00 0.50 -0.48% 103.50 456 104.00 456 25.43
2012-08-07 3045 6442401 2547 672332204 104.00 105.00 103.50 104.50 0.50 0.48% 104.00 462 104.50 405 25.55
2012-08-08 3045 7951511 2782 837546862 105.00 106.00 103.50 105.00 0.50 0.48% 104.50 206 105.00 186 25.67
2012-08-09 3045 7667923 3001 807133433 104.50 106.50 104.50 105.00 0.00 0% 104.50 355 105.00 4 25.67
2012-08-10 3045 5210534 2128 539823502 104.50 105.00 102.50 103.50 1.50 -1.43% 103.00 116 103.50 221 25.31
2012-08-13 3045 3219267 1875 331223734 105.00 105.00 101.50 103.00 0.50 -0.48% 102.50 213 103.00 166 25.18
2012-08-14 3045 7125417 3429 751870965 104.00 106.00 103.50 106.00 3.00 2.91% 105.50 128 106.00 241 25.92
2012-08-15 3045 5255010 1909 557631047 106.00 107.00 105.00 107.00 1.00 0.94% 106.50 98 107.00 279 26.16
2012-08-16 3045 7161242 2827 773146237 107.00 109.00 106.00 109.00 2.00 1.87% 108.50 3 109.00 356 26.65
2012-08-17 3045 8386631 3450 926893697 109.00 112.00 106.50 111.50 2.50 2.29% 111.00 436 111.50 21 27.26
2012-08-20 3045 2886158 1526 315213630 111.00 111.50 108.00 109.00 2.50 -2.24% 109.00 18 109.50 361 26.65
2012-08-21 3045 4084143 1843 450104587 110.00 111.00 109.00 109.50 0.50 0.46% 109.00 56 109.50 130 26.77
2012-08-22 3045 3205003 1958 347165824 109.50 110.00 106.50 108.50 1.00 -0.91% 108.50 261 109.00 219 26.53
2012-08-23 3045 1388589 823 151635485 108.00 110.00 108.00 110.00 1.50 1.38% 109.50 98 110.00 926 26.89
2012-08-24 3045 1317900 884 143423700 109.50 109.50 108.00 108.50 1.50 -1.36% 108.50 219 109.00 824 26.53
2012-08-27 3045 3250826 1603 348686785 107.50 108.50 106.00 108.00 0.50 -0.46% 107.50 131 108.00 85 26.41
2012-08-28 3045 4029797 1640 432046873 107.00 108.00 106.50 106.50 1.50 -1.39% 106.50 479 107.00 151 26.04
2012-08-29 3045 2476505 1040 265462276 107.50 108.00 106.50 107.00 0.50 0.47% 107.00 330 107.50 116 26.16
2012-08-30 3045 3444429 1429 370492903 106.50 108.50 106.50 107.00 0.00 0% 107.00 757 107.50 76 26.16
2012-08-31 3045 2918367 1642 321756870 107.00 111.50 107.00 111.00 4.00 3.74% 110.50 224 111.00 49 27.14
2012-09-03 3045 2065358 1594 228026880 110.00 111.00 108.50 110.50 0.50 -0.45% 110.50 39 111.00 490 27.02
2012-09-04 3045 5932102 2368 638381591 110.50 110.50 106.50 106.50 4.00 -3.62% 106.50 200 107.00 291 26.04
2012-09-05 3045 7441319 2986 775111476 106.00 106.50 102.50 104.50 2.00 -1.88% 104.50 59 105.00 181 25.55
2012-09-06 3045 4453245 1826 458509735 103.00 104.00 101.50 103.00 1.50 -1.44% 103.00 63 103.50 608 25.18
2012-09-07 3045 3085209 1665 322257334 105.00 105.00 103.50 105.00 2.00 1.94% 104.50 54 105.00 513 25.67
2012-09-10 3045 2606958 1187 274673090 106.00 106.50 103.50 105.00 0.00 0% 104.50 3 105.00 401 25.67
2012-09-11 3045 2138986 848 224171530 105.00 106.00 104.00 105.50 0.50 0.48% 105.00 200 105.50 78 25.79
2012-09-12 3045 3596352 1887 383953331 106.00 108.00 105.00 108.00 2.50 2.37% 107.50 232 108.00 54 26.41
2012-09-13 3045 2565402 1216 272873807 107.00 108.00 105.50 107.00 1.00 -0.93% 107.00 51 107.50 366 26.16
2012-09-14 3045 5098191 2223 540842937 107.50 107.50 105.00 107.50 0.50 0.47% 107.00 59 107.50 275 26.28
2012-09-17 3045 4371675 1953 460098375 106.00 106.50 104.50 105.50 2.00 -1.86% 105.00 203 105.50 276 25.79
2012-09-18 3045 5037974 2690 530755749 105.00 106.00 104.50 106.00 0.50 0.47% 105.50 40 106.00 717 25.92
2012-09-19 3045 5260947 2097 559505276 104.50 108.50 104.50 108.50 2.50 2.36% 108.00 1 108.50 236 26.53
2012-09-20 3045 3688734 1772 392373304 108.50 108.50 105.50 106.50 2.00 -1.84% 106.00 250 106.50 351 26.04
2012-09-21 3045 6328746 3242 675847576 107.50 108.00 105.00 105.50 1.00 -0.94% 105.50 184 106.00 22 25.79
2012-09-24 3045 4079521 1652 436090768 106.50 108.50 105.50 108.50 3.00 2.84% 107.50 371 108.50 103 26.53
2012-09-25 3045 2408563 1284 259926517 108.50 108.50 107.00 108.00 0.50 -0.46% 107.50 44 108.00 484 26.41
2012-09-26 3045 2575783 1073 276106281 108.00 108.50 106.50 107.50 0.50 -0.46% 107.00 28 107.50 155 26.28
2012-09-27 3045 3675011 1464 393381177 108.00 108.50 106.50 106.50 1.00 -0.93% 106.50 329 107.00 392 26.04
2012-09-28 3045 3596604 1153 383704320 108.00 108.00 106.00 107.00 0.50 0.47% 107.00 50 107.50 205 26.16
2012-10-01 3045 1767822 1221 188230538 108.00 108.00 105.50 107.00 0.00 0% 106.50 235 107.00 21 26.16
2012-10-02 3045 3007752 1744 326086716 107.50 110.00 106.00 108.50 1.50 1.4% 108.50 226 109.00 55 26.53
2012-10-03 3045 2065806 1399 222680548 109.00 109.00 107.00 109.00 0.50 0.46% 108.00 275 109.00 206 26.65
2012-10-04 3045 3785569 1712 418048159 109.00 112.00 108.00 112.00 3.00 2.75% 111.50 236 112.00 408 27.38
2012-10-05 3045 3338860 1607 368917100 112.00 112.00 109.50 110.50 1.50 -1.34% 110.00 3 110.50 49 27.02
2012-10-08 3045 2149103 1104 235726874 111.00 111.00 108.50 111.00 0.50 0.45% 110.50 14 111.00 365 27.14
2012-10-09 3045 5776398 2847 659913372 110.50 115.50 110.50 115.00 4.00 3.6% 114.50 456 115.00 89 28.12
2012-10-11 3045 6303673 3245 714797876 112.50 115.00 111.50 113.00 2.00 -1.74% 113.00 15 113.50 38 27.63
2012-10-12 3045 5588380 3178 608533597 112.00 112.00 107.50 109.50 3.50 -3.1% 109.50 63 110.00 49 26.77
2012-10-15 3045 3545851 987 381838057 108.00 108.50 107.00 107.50 2.00 -1.83% 107.00 648 107.50 323 26.28
2012-10-16 3045 4678316 1446 501413424 107.00 108.00 106.50 107.50 0.00 0% 107.00 43 107.50 649 26.28
2012-10-17 3045 9118176 4460 952257804 107.00 108.00 103.50 103.50 4.00 -3.72% 103.50 232 104.00 17 25.31
2012-10-18 3045 6423304 2707 672102564 103.50 105.50 103.50 105.50 2.00 1.93% 105.00 37 105.50 128 25.79
2012-10-19 3045 4567486 1349 479764282 105.50 106.00 104.50 104.50 1.00 -0.95% 104.00 949 104.50 51 25.55
2012-10-22 3045 4086226 1503 427130879 104.00 106.00 103.50 104.00 0.50 -0.48% 103.50 733 104.00 49 25.43
2012-10-23 3045 3369475 1437 350920400 104.00 105.00 103.50 104.00 0.00 0% 103.50 371 104.00 454 25.43
2012-10-24 3045 5336902 1934 555366254 103.00 105.50 102.00 105.00 1.00 0.96% 104.50 276 105.00 8 25.67
2012-10-25 3045 3896815 1839 412955979 106.00 107.00 105.00 106.00 1.00 0.95% 106.00 148 106.50 49 25.92
2012-10-26 3045 3302897 1621 344661788 105.50 105.50 103.50 104.00 2.00 -1.89% 103.50 452 104.00 1108 25.43
2012-10-29 3045 4143216 1116 429536248 105.00 105.00 103.00 103.50 0.50 -0.48% 103.50 299 104.00 1267 24.41
2012-10-30 3045 6433823 2201 667049097 105.00 105.00 103.00 103.50 0.00 0% 103.00 422 103.50 14 24.41
2012-10-31 3045 7055153 2547 722723276 103.00 104.00 101.50 102.00 1.50 -1.45% 102.00 46 102.50 891 24.06
2012-11-01 3045 4947994 2712 495465888 101.00 101.50 99.00 101.50 0.50 -0.49% 101.00 24 101.50 477 23.94
2012-11-02 3045 4891971 1661 501213302 103.50 103.50 101.50 102.00 0.50 0.49% 102.00 676 102.50 9 24.06
2012-11-05 3045 6469174 1704 666358950 103.50 103.50 102.00 103.00 1.00 0.98% 102.50 677 103.00 479 24.29
2012-11-06 3045 4616195 1846 472478481 104.00 104.50 101.50 102.00 1.00 -0.97% 102.00 26 102.50 155 24.06
2012-11-07 3045 3729391 1478 383905773 103.00 103.50 102.50 102.50 0.50 0.49% 102.50 165 103.00 254 24.17
2012-11-08 3045 3570669 1432 363930569 103.50 103.50 101.00 102.00 0.50 -0.49% 101.50 333 102.00 623 24.06
2012-11-09 3045 5802790 2949 585599390 101.50 102.00 99.90 100.50 1.50 -1.47% 100.00 83 100.50 64 23.70
2012-11-12 3045 4945676 2472 492049053 100.50 100.50 99.00 99.00 1.50 -1.49% 99.00 178 99.10 7 23.35
2012-11-13 3045 3592901 2025 359943401 99.00 101.50 98.60 101.00 2.00 2.02% 100.50 369 101.00 43 23.82
2012-11-14 3045 4551825 2334 467586402 101.50 104.00 100.00 103.50 2.50 2.48% 103.00 436 103.50 177 24.41
2012-11-15 3045 4013162 1655 415920348 103.50 104.50 102.00 104.50 1.00 0.97% 104.50 21 105.00 413 24.65
2012-11-16 3045 4910033 2073 514177946 104.50 105.50 103.50 105.00 0.50 0.48% 104.50 144 105.00 492 24.76
2012-11-19 3045 3483446 1117 367999049 105.00 106.50 104.50 106.00 1.00 0.95% 106.00 112 106.50 336 25.00
2012-11-20 3045 3113825 1219 329014125 106.00 106.00 105.00 105.50 0.50 -0.47% 105.50 67 106.00 221 24.88
2012-11-21 3045 3065064 1488 321990682 105.50 105.50 104.50 105.00 0.50 -0.47% 104.50 251 105.00 216 24.76
2012-11-22 3045 4147737 1518 432648148 105.50 105.50 103.50 104.50 0.50 -0.48% 104.00 414 104.50 244 24.65
2012-11-23 3045 4111344 1221 434640785 105.00 106.50 104.50 106.00 1.50 1.44% 106.00 532 106.50 459 25.00
2012-11-26 3045 4398898 2185 459470790 105.00 106.00 103.50 105.00 1.00 -0.94% 105.00 1 105.50 169 24.76
2012-11-27 3045 4508486 1568 473245786 105.00 105.50 104.50 105.00 0.00 0% 105.00 260 105.50 410 24.76
2012-11-28 3045 6829998 2495 703590294 104.00 104.50 102.00 103.00 2.00 -1.9% 102.50 188 103.00 463 24.29
2012-11-29 3045 9741556 2415 1011363884 103.50 105.00 102.50 104.50 1.50 1.46% 104.00 28 104.50 239 24.65
2012-11-30 3045 6690202 2093 698796607 104.50 105.00 104.00 104.50 0.00 0% 104.00 560 104.50 64 24.65
2012-12-03 3045 7772892 2030 812405768 104.50 105.00 103.50 104.00 0.50 -0.48% 104.00 204 104.50 878 24.53
2012-12-04 3045 4886377 2259 508983208 104.50 104.50 103.50 104.00 0.00 0% 104.00 313 104.50 670 24.53
2012-12-05 3045 4854525 2459 512869402 104.50 107.00 103.50 107.00 3.00 2.88% 106.50 430 107.00 189 25.24
2012-12-06 3045 5887523 3195 625345194 107.00 107.00 105.50 107.00 0.00 0% 106.50 31 107.00 118 25.24
2012-12-07 3045 2849953 1816 302575034 107.00 107.00 105.50 106.00 1.00 -0.93% 105.50 399 106.00 60 25.00
2012-12-10 3045 2505768 1534 268011676 107.00 107.50 106.00 107.50 1.50 1.42% 107.00 46 107.50 368 25.35
2012-12-11 3045 4252818 2098 455801610 108.00 108.50 106.00 107.00 0.50 -0.47% 106.50 226 107.00 71 25.24
2012-12-12 3045 4829923 2571 516146838 108.00 108.50 105.50 106.00 1.00 -0.93% 105.50 344 106.00 169 25.00
2012-12-13 3045 3652060 1549 384657860 107.00 107.00 104.50 106.00 0.00 0% 105.50 15 106.00 1316 25.00
2012-12-14 3045 4049607 1985 424122927 105.50 106.00 103.50 104.50 1.50 -1.42% 104.00 278 104.50 449 24.65
2012-12-17 3045 5663611 2317 592537155 104.50 105.50 104.00 105.50 1.00 0.96% 104.50 1159 105.50 360 24.88
2012-12-18 3045 3679814 1461 390772683 105.50 107.00 105.00 107.00 1.50 1.42% 106.50 306 107.00 455 25.24
2012-12-19 3045 2232595 1087 236632975 107.00 107.00 105.00 106.00 1.00 -0.93% 105.50 11 106.00 89 25.00
2012-12-20 3045 3554234 1693 371617750 106.00 106.00 103.50 104.00 2.00 -1.89% 103.50 226 104.00 121 24.53
2012-12-21 3045 5000265 1872 516593795 104.00 105.00 102.00 102.50 1.50 -1.44% 102.00 1454 102.50 35 24.17
2012-12-22 3045 2085752 669 214317956 102.50 103.50 102.50 103.50 1.00 0.98% 102.50 423 103.50 470 24.41
2012-12-24 3045 6399098 957 656422094 103.50 103.50 102.00 103.00 0.50 -0.48% 102.50 312 103.00 83 24.29
2012-12-25 3045 1630529 695 169315249 103.00 104.50 103.00 104.00 1.00 0.97% 103.50 702 104.00 208 24.53
2012-12-26 3045 2864182 1080 297871833 104.50 105.00 103.50 104.00 0.00 0% 103.50 493 104.00 752 24.53
2012-12-27 3045 7120325 1683 741827625 104.50 105.50 103.00 105.50 1.50 1.44% 105.50 256 106.00 557 24.88
2012-12-28 3045 6562545 1596 694041531 106.00 107.00 104.50 107.00 1.50 1.42% 106.00 5 107.00 212 25.24