銘異(3060)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　53.70
0
0%		53.80
0.1
0.19%		54.10
0.3
0.56%		53.90
-0.2
-0.37%		55.20
1.3
2.41%		 　54.20
-1
-1.81%		54.50
0.3
0.55%		54.70
0.2
0.37%		53.90
-0.8
-1.46%		52.80
-1.1
-2.04%		 　53.50
0.7
1.33%		55.00
1.5
2.8%		55.50
0.5
0.91%		 　　　　　　　　　　58.50
3
5.41%		60.30
1.8
3.08%		54.99
2 月61.50
1.2
1.99%		65.00
3.5
5.69%		65.00
0
0%		64.30
-0.7
-1.08%		 63.40
-0.9
-1.4%		65.50
2.1
3.31%		67.00
1.5
2.29%		67.60
0.6
0.9%		67.30
-0.3
-0.44%		 　67.60
0.3
0.45%		69.30
1.7
2.51%		69.30
0
0%		68.40
-0.9
-1.3%		68.60
0.2
0.29%		 　68.80
0.2
0.29%		68.10
-0.7
-1.02%		68.80
0.7
1.03%		68.60
-0.2
-0.29%		69.50
0.9
1.31%		 　　　69.90
0.4
0.58%		 67.48
3 月70.60
0.7
1%		75.10
4.5
6.37%		73.70
-1.4
-1.86%		 71.90
-1.8
-2.44%		69.60
-2.3
-3.2%		69.60
0
0%		70.40
0.8
1.15%		70.00
-0.4
-0.57%		 　70.50
0.5
0.71%		71.00
0.5
0.71%		71.60
0.6
0.85%		72.20
0.6
0.84%		72.20
0
0%		 　71.10
-1.1
-1.52%		69.80
-1.3
-1.83%		69.80
0
0%		71.50
1.7
2.44%		70.70
-0.8
-1.12%		 　70.40
-0.3
-0.42%		70.40
0
0%		69.40
-1
-1.42%		67.50
-1.9
-2.74%		71.90
4.4
6.52%		 70.92
4 月　71.00
-0.9
-1.25%		69.10
-1.9
-2.68%		 69.10
0
0%		70.00
0.9
1.3%		 　73.50
3.5
5%		73.20
-0.3
-0.41%		73.00
-0.2
-0.27%		73.10
0.1
0.14%		73.10
0
0%		 　72.60
-0.5
-0.68%		71.30
-1.3
-1.79%		69.90
-1.4
-1.96%		69.70
-0.2
-0.29%		68.90
-0.8
-1.15%		 　68.40
-0.5
-0.73%		69.50
1.1
1.61%		70.80
1.3
1.87%		70.90
0.1
0.14%		70.00
-0.9
-1.27%		 　69.50
-0.5
-0.71%		 70.88
5 月　73.30
3.8
5.47%		72.30
-1
-1.36%		72.60
0.3
0.41%		 　72.70
0.1
0.14%		71.50
-1.2
-1.65%		70.50
-1
-1.4%		70.20
-0.3
-0.43%		70.00
-0.2
-0.28%		 　71.10
1.1
1.57%		72.80
1.7
2.39%		72.60
-0.2
-0.27%		72.70
0.1
0.14%		70.50
-2.2
-3.03%		 　70.00
-0.5
-0.71%		70.20
0.2
0.29%		70.20
0
0%		69.00
-1.2
-1.71%		65.00
-4
-5.8%		 　64.90
-0.1
-0.15%		69.40
4.5
6.93%		70.20
0.8
1.15%		72.50
2.3
3.28%		70.5
6 月72.50
0
0%		 　70.50
-2
-2.76%		70.50
0
0%		71.40
0.9
1.28%		70.90
-0.5
-0.7%		70.10
-0.8
-1.13%		 　70.00
-0.1
-0.14%		70.10
0.1
0.14%		71.30
1.2
1.71%		71.00
-0.3
-0.42%		74.60
3.6
5.07%		 　73.20
-1.4
-1.88%		73.00
-0.2
-0.27%		73.10
0.1
0.14%		73.50
0.4
0.55%		74.00
0.5
0.68%		 　73.60
-0.4
-0.54%		72.60
-1
-1.36%		72.20
-0.4
-0.55%		74.00
1.8
2.49%		73.00
-1
-1.35%		 72.24
7 月　74.00
1
1.37%		74.10
0.1
0.14%		72.70
-1.4
-1.89%		72.30
-0.4
-0.55%		71.60
-0.7
-0.97%		 　72.30
0.7
0.98%		71.20
-1.1
-1.52%		71.20
0
0%		70.50
-0.7
-0.98%		70.40
-0.1
-0.14%		 　68.60
-1.8
-2.56%		66.80
-1.8
-2.62%		66.60
-0.2
-0.3%		68.40
1.8
2.7%		69.00
0.6
0.88%		 　69.10
0.1
0.14%		70.50
1.4
2.03%		70.90
0.4
0.57%		71.10
0.2
0.28%		72.80
1.7
2.39%		 　72.40
-0.4
-0.55%		72.70
0.3
0.41%		70.83
8 月73.90
1.2
1.65%		 72.80
-1.1
-1.49%		 　72.50
-0.3
-0.41%		69.90
-2.6
-3.59%		70.20
0.3
0.43%		72.00
1.8
2.56%		72.80
0.8
1.11%		 　74.00
1.2
1.65%		73.80
-0.2
-0.27%		74.50
0.7
0.95%		75.40
0.9
1.21%		75.60
0.2
0.27%		 　75.50
-0.1
-0.13%		75.20
-0.3
-0.4%		75.80
0.6
0.8%		77.80
2
2.64%		82.50
4.7
6.04%		 　87.00
4.5
5.45%		82.50
-4.5
-5.17%		83.80
1.3
1.58%		84.40
0.6
0.72%		85.10
0.7
0.83%		76.62
9 月 　85.30
0.2
0.24%		84.30
-1
-1.17%		86.60
2.3
2.73%		85.70
-0.9
-1.04%		86.20
0.5
0.58%		 　86.60
0.4
0.46%		86.20
-0.4
-0.46%		87.10
0.9
1.04%		86.60
-0.5
-0.57%		86.30
-0.3
-0.35%		 　87.80
1.5
1.74%		87.70
-0.1
-0.11%		87.70
0
0%		87.70
0
0%		88.00
0.3
0.34%		 　88.30
0.3
0.34%		90.60
2.3
2.6%		90.70
0.1
0.11%		91.80
1.1
1.21%		90.90
-0.9
-0.98%		 87.54
10 月87.80
-3.1
-3.41%		89.20
1.4
1.59%		89.10
-0.1
-0.11%		88.70
-0.4
-0.45%		88.10
-0.6
-0.68%		 　82.30
-5.8
-6.58%		83.40
1.1
1.34%		 81.50
-1.9
-2.28%		81.70
0.2
0.25%		 　81.60
-0.1
-0.12%		84.90
3.3
4.04%		85.30
0.4
0.47%		85.00
-0.3
-0.35%		85.50
0.5
0.59%		 　85.10
-0.4
-0.47%		82.10
-3
-3.53%		80.00
-2.1
-2.56%		78.30
-1.7
-2.13%		78.30
0
0%		 　78.30
0
0%		78.30
0
0%		78.80
0.5
0.64%		83.04
11 月80.50
1.7
2.16%		82.30
1.8
2.24%		 　83.80
1.5
1.82%		82.70
-1.1
-1.31%		82.40
-0.3
-0.36%		84.00
1.6
1.94%		85.40
1.4
1.67%		 　87.60
2.2
2.58%		86.20
-1.4
-1.6%		87.10
0.9
1.04%		87.10
0
0%		87.10
0
0%		 　84.20
-2.9
-3.33%		83.60
-0.6
-0.71%		80.90
-2.7
-3.23%		81.50
0.6
0.74%		84.50
3
3.68%		 　85.20
0.7
0.83%		83.80
-1.4
-1.64%		84.70
0.9
1.07%		84.80
0.1
0.12%		85.10
0.3
0.35%		 84.46
12 月　　85.00
-0.1
-0.12%		86.20
1.2
1.41%		87.60
1.4
1.62%		86.60
-1
-1.14%		85.40
-1.2
-1.39%		 　87.70
2.3
2.69%		86.80
-0.9
-1.03%		87.30
0.5
0.58%		87.20
-0.1
-0.11%		86.50
-0.7
-0.8%		 　85.50
-1
-1.16%		85.90
0.4
0.47%		86.50
0.6
0.7%		88.00
1.5
1.73%		87.10
-0.9
-1.02%		87.20
0.1
0.11%		 86.70
-0.5
-0.57%		87.50
0.8
0.92%		87.70
0.2
0.23%		88.30
0.6
0.68%		88.50
0.2
0.23%		　　　86.88

說明:最高漲幅:6.93%最低跌幅:-6.58% 最高價:91.80最低價:52.80平均價:75.2,灰色底表示週末,漲150天(174)元,跌137天(-144.3)元,平盤22天
7%=2,6%=3,5%=9,4%=2,3%=14,2%=28,1%=53,0%=61,-0%=1,-1%=1,-2%=2,-3%=2,-4%=17,-5%=22,-6%=39,-7%=53,

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 3060 810150 398 43801210 54.00 55.00 53.70 53.70 0.50 0% 53.70 23 53.90 59 10.13
2012-01-03 3060 568422 338 30670961 53.70 54.40 53.70 53.80 0.10 0.19% 53.80 31 54.00 14 10.15
2012-01-04 3060 920300 547 50192928 54.10 55.20 54.10 54.10 0.30 0.56% 54.10 58 54.20 10 10.21
2012-01-05 3060 504200 296 27312000 54.30 54.60 53.90 53.90 0.20 -0.37% 53.90 12 54.00 1 10.17
2012-01-06 3060 2875805 1495 160723133 55.70 56.90 55.00 55.20 1.30 2.41% 55.10 34 55.20 5 10.42
2012-01-09 3060 808133 496 44147873 55.00 55.20 54.20 54.20 1.00 -1.81% 54.20 57 54.30 10 10.23
2012-01-10 3060 708745 420 38746276 54.90 55.20 54.20 54.50 0.30 0.55% 54.40 64 54.50 11 10.28
2012-01-11 3060 603005 399 33126473 55.10 55.50 54.70 54.70 0.20 0.37% 54.70 23 54.80 7 10.32
2012-01-12 3060 1896647 924 101887677 54.70 55.20 52.80 53.90 0.80 -1.46% 53.60 5 53.90 11 10.17
2012-01-13 3060 1494002 779 79923200 53.90 54.30 52.80 52.80 1.10 -2.04% 52.80 22 53.00 20 9.96
2012-01-16 3060 1020000 544 54040600 53.20 53.50 52.10 53.50 0.70 1.33% 53.30 8 53.50 23 10.09
2012-01-17 3060 1124235 645 61175825 53.50 55.00 53.40 55.00 1.50 2.8% 54.90 4 55.00 8 10.38
2012-01-18 3060 1937243 1035 107733110 55.40 56.30 54.70 55.50 0.50 0.91% 55.50 3 55.60 22 10.47
2012-01-30 3060 1838049 976 106057065 57.00 58.50 56.50 58.50 3.00 5.41% 58.40 47 58.50 115 11.04
2012-01-31 3060 4029778 1908 243861675 59.00 62.30 58.30 60.30 1.80 3.08% 60.30 27 60.50 5 11.38
2012-02-01 3060 1802490 961 109987213 60.50 61.50 59.60 61.50 1.20 1.99% 61.40 4 61.50 3 11.60
2012-02-02 3060 5487207 2536 353885318 62.50 65.80 62.10 65.00 3.50 5.69% 65.00 14 65.10 19 12.26
2012-02-03 3060 2324074 1245 150669124 64.50 65.40 64.00 65.00 0.00 0% 64.90 2 65.00 16 12.26
2012-02-04 3060 2236468 1032 145229003 66.00 66.20 64.30 64.30 0.70 -1.08% 64.30 6 64.50 13 12.13
2012-02-06 3060 1435818 743 91757296 64.30 64.30 63.40 63.40 0.90 -1.4% 63.30 126 63.40 50 11.96
2012-02-07 3060 2310961 1152 150874740 64.30 66.20 63.40 65.50 2.10 3.31% 65.30 2 65.50 6 12.36
2012-02-08 3060 2117064 1199 142085088 67.00 67.80 66.20 67.00 1.50 2.29% 67.00 164 67.10 5 12.64
2012-02-09 3060 2161137 1117 145844802 67.00 67.90 66.80 67.60 0.60 0.9% 67.50 17 67.60 12 12.75
2012-02-10 3060 1484523 822 100249741 67.80 68.20 66.90 67.30 0.30 -0.44% 67.30 19 67.40 3 12.70
2012-02-13 3060 933700 495 62919287 67.40 67.80 66.90 67.60 0.30 0.45% 67.60 3 67.70 19 12.75
2012-02-14 3060 3800700 1757 264138309 67.60 70.20 67.60 69.30 1.70 2.51% 69.30 22 69.40 2 13.08
2012-02-15 3060 1248206 687 86821616 70.00 70.00 69.10 69.30 0.00 0% 69.30 95 69.50 4 13.08
2012-02-16 3060 2314700 1071 160386949 69.30 71.10 68.00 68.40 0.90 -1.3% 68.30 31 68.40 12 12.91
2012-02-17 3060 1916725 1038 133346834 69.50 70.80 68.30 68.60 0.20 0.29% 68.60 3 68.70 6 12.94
2012-02-20 3060 665480 429 45836778 69.20 69.60 68.40 68.80 0.20 0.29% 68.80 10 68.90 16 12.98
2012-02-21 3060 1147901 680 78380188 68.60 69.40 67.60 68.10 0.70 -1.02% 68.10 42 68.50 1 12.85
2012-02-22 3060 1147600 687 79008100 68.10 69.40 68.10 68.80 0.70 1.03% 68.80 62 68.90 2 12.98
2012-02-23 3060 1215600 650 84155398 68.80 70.00 68.60 68.60 0.20 -0.29% 68.60 2 68.80 5 12.94
2012-02-24 3060 1978084 1183 138460804 69.70 71.10 69.00 69.50 0.90 1.31% 69.50 6 69.60 10 13.11
2012-02-29 3060 1247503 686 87307256 70.50 70.50 69.30 69.90 0.40 0.58% 69.90 9 70.00 11 13.19
2012-03-01 3060 1282951 681 90407959 70.40 70.90 69.70 70.60 0.70 1% 70.60 173 70.70 12 13.32
2012-03-02 3060 3979668 1964 291183096 71.00 75.10 70.90 75.10 4.50 6.37% 75.00 26 75.10 25 14.17
2012-03-03 3060 1906405 993 141234643 75.10 75.10 73.30 73.70 1.40 -1.86% 73.70 17 73.90 1 13.91
2012-03-05 3060 1974400 914 143388699 73.50 74.30 71.50 71.90 1.80 -2.44% 71.90 2 72.00 2 13.57
2012-03-06 3060 2641585 1416 184409852 71.50 71.50 68.80 69.60 2.30 -3.2% 69.60 12 69.70 8 13.13
2012-03-07 3060 1237100 626 85636560 67.50 70.50 67.50 69.60 0.00 0% 69.60 25 69.70 19 13.13
2012-03-08 3060 1077307 560 75705310 70.10 70.70 69.80 70.40 0.80 1.15% 70.40 1 70.60 6 13.28
2012-03-09 3060 1090447 524 76686490 70.90 70.90 69.70 70.00 0.40 -0.57% 70.00 26 70.20 1 13.21
2012-03-12 3060 1374637 871 98199251 70.10 73.00 70.10 70.50 0.50 0.71% 70.50 3 70.70 8 13.30
2012-03-13 3060 1108583 545 78943193 72.00 72.00 70.70 71.00 0.50 0.71% 70.90 38 71.00 22 13.40
2012-03-14 3060 1312166 733 94338417 71.70 72.80 71.20 71.60 0.60 0.85% 71.50 70 71.70 3 13.51
2012-03-15 3060 938644 413 67575735 72.40 72.40 71.50 72.20 0.60 0.84% 72.10 5 72.20 13 13.62
2012-03-16 3060 958259 454 69244888 72.50 72.90 71.60 72.20 0.00 0% 72.20 43 72.40 4 13.62
2012-03-19 3060 928105 450 66377455 72.20 72.40 71.10 71.10 1.10 -1.52% 71.10 7 71.20 15 13.42
2012-03-20 3060 1521481 633 106967179 71.00 71.20 69.50 69.80 1.30 -1.83% 69.80 25 69.90 5 13.17
2012-03-21 3060 941281 522 65921984 69.80 71.00 69.50 69.80 0.00 0% 69.80 42 69.90 6 13.17
2012-03-22 3060 1359588 683 97135105 70.00 72.50 70.00 71.50 1.70 2.44% 71.50 31 71.60 9 13.49
2012-03-23 3060 1529101 693 109080715 72.00 72.50 70.50 70.70 0.80 -1.12% 70.70 19 70.80 2 13.34
2012-03-26 3060 893070 460 63165226 70.70 71.40 70.40 70.40 0.30 -0.42% 70.40 3 70.50 5 13.28
2012-03-27 3060 1195747 537 84162588 70.70 70.80 70.00 70.40 0.00 0% 70.40 21 70.50 1 13.28
2012-03-28 3060 1737002 690 121403740 70.60 71.10 68.00 69.40 1.00 -1.42% 69.40 92 69.50 5 13.09
2012-03-29 3060 3344226 1333 225896029 69.20 69.20 66.20 67.50 1.90 -2.74% 67.40 4 67.50 20 12.74
2012-03-30 3060 2663445 1115 184069553 67.30 72.20 66.00 71.90 4.40 6.52% 71.60 12 71.90 29 13.57
2012-04-02 3060 1810954 865 130030345 72.00 72.60 70.70 71.00 0.90 -1.25% 71.00 54 71.10 2 49.65
2012-04-03 3060 1321738 641 92542694 72.00 72.00 69.00 69.10 1.90 -2.68% 69.10 12 69.20 5 48.32
2012-04-05 3060 1849588 768 125719482 67.00 69.10 66.60 69.10 0.00 0% 69.00 23 69.10 101 48.32
2012-04-06 3060 1586200 835 112220819 71.50 71.50 70.00 70.00 0.90 1.3% 70.00 10 70.30 4 48.95
2012-04-09 3060 4953666 2308 360932613 69.50 74.80 69.30 73.50 3.50 5% 73.30 4 73.50 49 51.40
2012-04-10 3060 3279502 1603 242346446 74.00 74.70 72.80 73.20 0.30 -0.41% 73.20 2 73.30 1 51.19
2012-04-11 3060 1865150 918 136669288 73.20 73.90 72.70 73.00 0.20 -0.27% 73.00 39 73.10 10 51.05
2012-04-12 3060 1499875 826 109819610 73.40 73.80 72.60 73.10 0.10 0.14% 73.10 22 73.30 11 51.12
2012-04-13 3060 2370017 1148 174024236 73.60 74.30 72.70 73.10 0.00 0% 73.00 29 73.10 190 51.12
2012-04-16 3060 753376 441 54813282 73.00 73.10 72.40 72.60 0.50 -0.68% 72.60 2 72.70 5 50.77
2012-04-17 3060 1637757 703 117372647 72.60 72.80 71.10 71.30 1.30 -1.79% 71.30 57 71.40 1 49.86
2012-04-18 3060 2235709 1023 157064246 72.00 72.10 69.40 69.90 1.40 -1.96% 69.90 24 70.00 1 48.88
2012-04-19 3060 1297912 748 89921498 69.90 69.90 67.50 69.70 0.20 -0.29% 69.70 1 69.80 7 48.74
2012-04-20 3060 1087239 532 75423941 69.00 70.00 68.80 68.90 0.80 -1.15% 68.90 4 69.40 6 48.18
2012-04-23 3060 1409200 717 95905418 67.80 68.90 67.20 68.40 0.50 -0.73% 68.40 30 68.50 6 47.83
2012-04-24 3060 1776485 922 122022705 68.40 69.50 68.00 69.50 1.10 1.61% 68.60 5 69.50 24 48.60
2012-04-25 3060 1880025 1140 133411362 70.70 72.00 70.00 70.80 1.30 1.87% 70.80 21 71.00 100 49.51
2012-04-26 3060 1308246 622 92717715 71.50 71.50 70.30 70.90 0.10 0.14% 70.80 2 70.90 3 49.58
2012-04-27 3060 2233215 1151 158859662 72.10 72.20 70.00 70.00 0.90 -1.27% 70.00 6 70.40 10 48.95
2012-04-30 3060 749200 435 52229300 69.80 70.50 69.10 69.50 0.50 -0.71% 69.50 1 69.80 8 33.25
2012-05-02 3060 2863607 1386 206223549 69.80 73.30 69.80 73.30 3.80 5.47% 73.10 6 73.30 7 35.07
2012-05-03 3060 1060397 564 77361043 73.30 73.80 72.30 72.30 1.00 -1.36% 72.30 8 72.40 10 34.59
2012-05-04 3060 1085574 654 78696100 72.00 73.00 71.80 72.60 0.30 0.41% 72.50 4 72.60 5 34.74
2012-05-07 3060 925825 484 66815347 72.60 72.70 71.70 72.70 0.10 0.14% 72.60 14 72.70 1 34.78
2012-05-08 3060 1317620 760 94160068 72.50 72.70 70.50 71.50 1.20 -1.65% 71.40 3 71.50 7 34.21
2012-05-09 3060 782706 451 55398073 71.40 71.40 70.50 70.50 1.00 -1.4% 70.50 28 70.60 5 33.73
2012-05-10 3060 658681 465 46461481 70.50 71.30 70.10 70.20 0.30 -0.43% 70.20 12 70.30 1 33.59
2012-05-11 3060 425005 288 29781950 70.50 71.00 69.70 70.00 0.20 -0.28% 70.00 36 70.20 17 33.49
2012-05-14 3060 883070 479 62679570 70.20 71.70 70.20 71.10 1.10 1.57% 71.10 2 71.20 2 34.02
2012-05-15 3060 2581502 1269 186484144 71.20 73.90 70.80 72.80 1.70 2.39% 72.80 70 72.90 7 34.83
2012-05-16 3060 2827540 1404 207804148 73.20 74.50 72.50 72.60 0.20 -0.27% 72.50 3 72.60 3 34.74
2012-05-17 3060 2324705 1066 169447411 73.10 73.40 72.00 72.70 0.10 0.14% 72.70 42 73.00 25 34.78
2012-05-18 3060 1054997 599 75208789 72.10 72.30 70.20 70.50 2.20 -3.03% 70.50 31 70.70 4 33.73
2012-05-21 3060 1557058 778 109668351 71.00 71.20 69.50 70.00 0.50 -0.71% 70.00 4 70.10 2 33.49
2012-05-22 3060 1275105 650 89583250 70.00 70.80 69.70 70.20 0.20 0.29% 70.10 11 70.20 3 33.59
2012-05-23 3060 697280 433 48811628 70.20 70.40 69.50 70.20 0.00 0% 70.10 26 70.20 14 33.59
2012-05-24 3060 1276300 635 88710408 70.20 70.80 68.80 69.00 1.20 -1.71% 69.00 9 69.10 8 33.01
2012-05-25 3060 2634038 1359 175458435 69.00 69.40 64.20 65.00 4.00 -5.8% 64.70 17 65.00 11 31.10
2012-05-28 3060 1708312 978 110204452 65.00 66.60 62.80 64.90 0.10 -0.15% 64.80 11 64.90 1 31.05
2012-05-29 3060 1779062 1082 121288502 65.20 69.40 65.20 69.40 4.50 6.93% 69.00 20 69.40 89 33.21
2012-05-30 3060 1006606 625 70004701 69.40 70.50 68.10 70.20 0.80 1.15% 70.20 14 70.30 1 33.59
2012-05-31 3060 2949590 1660 212616675 70.10 73.50 69.50 72.50 2.30 3.28% 72.50 2 72.60 1 34.69
2012-06-01 3060 2616200 1079 188862019 72.50 73.00 70.80 72.50 0.00 0% 72.50 791 72.60 22 34.69
2012-06-04 3060 1340135 681 94493815 70.40 71.80 69.60 70.50 2.00 -2.76% 70.50 9 70.60 22 33.73
2012-06-05 3060 1476400 692 104953000 72.00 72.00 70.50 70.50 0.00 0% 70.50 109 70.60 18 33.73
2012-06-06 3060 584641 394 41597867 71.30 71.50 70.70 71.40 0.90 1.28% 71.40 42 71.50 40 34.16
2012-06-07 3060 1386248 683 99400356 72.60 72.60 70.90 70.90 0.50 -0.7% 70.90 3 71.00 9 33.92
2012-06-08 3060 966576 480 67930744 70.90 70.90 69.90 70.10 0.80 -1.13% 70.10 37 70.50 1 33.54
2012-06-11 3060 812464 431 57113670 70.90 70.90 69.90 70.00 0.10 -0.14% 70.00 46 70.20 11 33.49
2012-06-12 3060 541000 341 37950900 69.40 71.30 69.40 70.10 0.10 0.14% 70.00 31 70.20 6 33.54
2012-06-13 3060 717379 417 50905218 71.50 71.50 70.50 71.30 1.20 1.71% 71.20 4 71.30 3 34.11
2012-06-14 3060 734207 376 52120516 71.30 71.40 70.60 71.00 0.30 -0.42% 71.00 47 71.10 25 33.97
2012-06-15 3060 2581864 1185 187580849 71.00 74.60 71.00 74.60 3.60 5.07% 73.00 9 74.60 123 35.69
2012-06-18 3060 2581562 1207 191641526 75.00 75.10 73.20 73.20 1.40 -1.88% 73.20 53 73.50 2 35.02
2012-06-19 3060 1667696 508 122050208 73.20 73.70 73.00 73.00 0.20 -0.27% 73.00 290 73.10 8 34.93
2012-06-20 3060 944501 437 69092220 73.50 73.60 72.70 73.10 0.10 0.14% 73.10 1 73.20 15 34.98
2012-06-21 3060 730982 442 53552270 73.40 73.50 73.00 73.50 0.40 0.55% 73.40 11 73.50 20 35.17
2012-06-22 3060 1757205 951 129753870 72.90 74.50 72.80 74.00 0.50 0.68% 73.90 16 74.00 98 35.41
2012-06-25 3060 1458479 629 108007250 74.00 74.50 73.60 73.60 0.40 -0.54% 73.60 23 73.80 4 35.22
2012-06-26 3060 1202874 658 87689735 73.50 73.90 72.00 72.60 1.00 -1.36% 72.60 10 72.70 3 34.74
2012-06-27 3060 1150233 541 83383916 72.50 73.00 72.20 72.20 0.40 -0.55% 72.10 42 72.20 110 34.55
2012-06-28 3060 1651581 732 120710317 73.00 74.00 72.20 74.00 1.80 2.49% 73.80 5 74.00 386 35.41
2012-06-29 3060 749680 487 54916340 73.80 73.80 72.60 73.00 1.00 -1.35% 73.00 14 73.20 11 34.93
2012-07-02 3060 2118584 767 156571888 73.50 74.30 73.50 74.00 1.00 1.37% 73.90 34 74.00 202 35.41
2012-07-03 3060 3341700 1260 248366580 74.40 74.70 73.80 74.10 0.10 0.14% 74.10 23 74.20 15 35.45
2012-07-04 3060 5061084 1784 367475480 71.20 73.20 71.20 72.70 0.00 -1.89% 72.70 1 72.80 103 34.78
2012-07-05 3060 1112075 695 80916000 73.40 73.40 72.30 72.30 0.40 -0.55% 72.30 7 72.40 4 34.59
2012-07-06 3060 1283246 709 92381286 72.30 72.30 71.60 71.60 0.70 -0.97% 71.60 60 71.70 8 34.26
2012-07-09 3060 1802116 901 130376363 73.20 73.20 71.40 72.30 0.70 0.98% 72.30 7 72.40 9 34.59
2012-07-10 3060 2093410 713 150395424 72.30 72.40 71.10 71.20 1.10 -1.52% 71.20 32 71.40 2 34.07
2012-07-11 3060 1494500 583 106437900 71.20 71.60 71.00 71.20 0.00 0% 71.20 59 71.30 1 34.07
2012-07-12 3060 1395790 605 98736095 71.20 71.40 70.10 70.50 0.70 -0.98% 70.50 57 70.60 4 33.73
2012-07-13 3060 1604038 675 112441469 70.20 70.70 69.60 70.40 0.10 -0.14% 70.20 5 70.40 3 33.68
2012-07-16 3060 1684200 729 116940860 70.50 70.60 68.30 68.60 1.80 -2.56% 68.60 2 68.70 10 32.82
2012-07-17 3060 2745316 1401 184547865 68.50 68.60 66.00 66.80 1.80 -2.62% 66.80 31 67.00 6 31.96
2012-07-18 3060 2155200 1409 144639000 66.50 68.10 66.50 66.60 0.20 -0.3% 66.60 43 66.70 1 31.87
2012-07-19 3060 1160385 768 78875149 68.00 68.40 67.50 68.40 1.80 2.7% 68.40 6 68.50 63 32.73
2012-07-20 3060 901512 548 62215182 68.60 69.40 68.60 69.00 0.60 0.88% 69.00 17 69.10 20 33.01
2012-07-23 3060 649665 381 44694984 69.10 69.10 68.10 69.10 0.10 0.14% 69.00 5 69.10 8 33.06
2012-07-24 3060 1241757 762 86289595 68.80 70.50 68.80 70.50 1.40 2.03% 70.40 30 70.50 78 33.73
2012-07-25 3060 1462900 934 103763620 70.50 71.40 70.20 70.90 0.40 0.57% 70.80 19 70.90 20 33.92
2012-07-26 3060 1423960 766 101638804 71.50 71.90 70.90 71.10 0.20 0.28% 71.10 22 71.20 2 34.02
2012-07-27 3060 5713054 3201 426512727 75.50 76.00 72.80 72.80 1.70 2.39% 72.80 36 72.90 6 34.83
2012-07-30 3060 1376252 840 100363470 73.00 73.50 72.40 72.40 0.40 -0.55% 72.40 101 72.50 1 34.64
2012-07-31 3060 889349 577 64620669 73.00 73.00 72.40 72.70 0.30 0.41% 72.70 3 72.80 18 34.78
2012-08-01 3060 1985905 1163 146678476 73.00 74.60 72.70 73.90 1.20 1.65% 73.80 52 73.90 16 35.36
2012-08-03 3060 1348303 797 98604958 73.80 74.10 72.60 72.80 1.10 -1.49% 72.80 75 72.90 21 34.83
2012-08-06 3060 1166757 780 85468978 74.10 74.10 72.50 72.50 0.30 -0.41% 72.50 15 72.60 1 34.69
2012-08-07 3060 3209304 1609 225165968 71.50 71.50 69.20 69.90 2.60 -3.59% 69.90 24 70.00 7 33.44
2012-08-08 3060 3428502 1732 242256039 71.70 71.70 69.90 70.20 0.30 0.43% 70.20 19 70.30 10 33.59
2012-08-09 3060 3570318 2167 259361396 73.70 73.80 71.90 72.00 1.80 2.56% 72.00 31 72.30 22 34.45
2012-08-10 3060 1848175 1111 134316975 72.60 73.20 72.10 72.80 0.80 1.11% 72.60 5 72.80 10 34.83
2012-08-13 3060 2885730 1610 213486090 73.70 74.60 73.50 74.00 1.20 1.65% 74.00 16 74.10 26 35.41
2012-08-14 3060 1774185 1012 130354301 74.50 74.50 72.60 73.80 0.20 -0.27% 73.80 23 73.90 21 35.31
2012-08-15 3060 1749106 1012 129346105 73.90 74.70 73.10 74.50 0.70 0.95% 74.50 101 74.60 54 35.65
2012-08-16 3060 5594999 2905 425170424 75.50 76.70 75.40 75.40 0.90 1.21% 75.30 96 75.40 1 36.08
2012-08-17 3060 1543903 995 116839734 75.40 76.10 75.10 75.60 0.20 0.27% 75.60 8 75.70 14 36.17
2012-08-20 3060 1797404 913 135669205 75.90 75.90 75.00 75.50 0.10 -0.13% 75.40 7 75.50 11 36.12
2012-08-21 3060 1782947 1030 134752782 75.50 76.30 75.00 75.20 0.30 -0.4% 75.20 3 75.30 3 35.98
2012-08-22 3060 1188219 732 89732714 75.50 75.80 75.20 75.80 0.60 0.8% 75.70 25 75.80 21 36.27
2012-08-23 3060 4322988 2630 335117461 76.10 78.50 76.00 77.80 2.00 2.64% 77.80 58 77.90 34 37.22
2012-08-24 3060 8234961 4559 668519278 78.50 82.90 78.50 82.50 4.70 6.04% 82.30 145 82.50 18 39.47
2012-08-27 3060 8293798 4306 716895294 88.20 88.20 85.20 87.00 4.50 5.45% 87.00 68 87.10 9 41.63
2012-08-28 3060 7207845 3760 605726409 86.50 86.50 82.50 82.50 4.50 -5.17% 82.50 37 82.90 25 39.47
2012-08-29 3060 3977203 2349 333795085 82.50 84.70 82.50 83.80 1.30 1.58% 83.80 8 83.90 28 13.43
2012-08-30 3060 3367979 2092 285777507 84.30 85.90 84.00 84.40 0.60 0.72% 84.40 38 84.50 47 13.53
2012-08-31 3060 2592670 1611 220116113 84.80 85.50 83.80 85.10 0.70 0.83% 85.00 39 85.10 11 13.64
2012-09-03 3060 2803732 1675 239629920 85.60 86.30 84.50 85.30 0.20 0.24% 85.30 61 85.40 2 13.67
2012-09-04 3060 2185389 1363 184689927 85.40 85.40 84.00 84.30 1.00 -1.17% 84.30 28 84.40 5 13.51
2012-09-05 3060 3979695 2450 341903873 84.40 87.00 84.40 86.60 2.30 2.73% 86.60 32 86.70 22 13.88
2012-09-06 3060 3456180 2036 299059434 86.90 87.70 85.40 85.70 0.90 -1.04% 85.70 8 86.00 2 13.73
2012-09-07 3060 3684108 2076 320700288 87.50 87.90 86.20 86.20 0.50 0.58% 86.20 147 86.50 2 13.81
2012-09-10 3060 2167881 1271 187876939 86.80 87.30 86.20 86.60 0.40 0.46% 86.60 13 86.70 18 13.88
2012-09-11 3060 1529872 936 131923614 86.60 86.80 85.80 86.20 0.40 -0.46% 86.20 19 86.30 2 13.81
2012-09-12 3060 2072959 1225 180518331 87.30 87.30 86.80 87.10 0.90 1.04% 87.00 68 87.10 2 13.96
2012-09-13 3060 2156900 1302 187803148 87.20 87.60 86.60 86.60 0.50 -0.57% 86.60 38 86.80 3 13.88
2012-09-14 3060 2844142 1698 246360950 87.00 87.30 86.20 86.30 0.30 -0.35% 86.30 15 86.40 15 13.83
2012-09-17 3060 3287971 2029 290252343 87.00 89.50 86.70 87.80 1.50 1.74% 87.80 24 87.90 21 14.07
2012-09-18 3060 1915340 1294 168643312 88.20 88.70 87.60 87.70 0.10 -0.11% 87.70 19 87.80 104 14.05
2012-09-19 3060 1813790 981 158743834 87.00 88.00 87.00 87.70 0.00 0% 87.60 12 87.70 99 14.05
2012-09-20 3060 1450572 909 127381375 88.30 88.30 87.50 87.70 0.00 0% 87.60 35 87.70 49 14.05
2012-09-21 3060 1094551 717 96213788 88.30 88.30 87.70 88.00 0.30 0.34% 87.90 7 88.00 54 14.10
2012-09-24 3060 1255359 829 110853867 88.40 88.50 88.00 88.30 0.30 0.34% 88.30 3 88.40 1 14.15
2012-09-25 3060 4983141 2949 450351395 88.50 91.70 88.10 90.60 2.30 2.6% 90.60 9 90.70 9 14.52
2012-09-26 3060 2967090 1963 270539402 90.80 92.00 90.20 90.70 0.10 0.11% 90.70 10 90.80 8 14.54
2012-09-27 3060 1913868 1212 174758456 92.00 92.00 90.80 91.80 1.10 1.21% 91.70 27 91.80 14 14.71
2012-09-28 3060 2815371 1706 258457339 92.50 92.50 90.90 90.90 0.90 -0.98% 90.80 8 90.90 3 14.57
2012-10-01 3060 4207640 2360 374341920 91.40 91.40 87.60 87.80 3.10 -3.41% 87.80 41 88.00 12 14.07
2012-10-02 3060 2437938 1500 216559053 88.00 89.80 87.90 89.20 1.40 1.59% 89.20 6 89.30 26 14.29
2012-10-03 3060 1127286 763 100312108 89.40 89.70 88.60 89.10 0.10 -0.11% 89.00 9 89.10 5 14.28
2012-10-04 3060 1342859 820 118980890 89.10 89.10 88.00 88.70 0.40 -0.45% 88.70 14 88.80 10 14.21
2012-10-05 3060 2002467 1228 177452029 88.60 89.60 88.10 88.10 0.60 -0.68% 88.10 16 88.20 12 14.12
2012-10-08 3060 4641364 2821 393139800 88.00 88.00 82.30 82.30 5.80 -6.58% 82.30 19 82.40 9 13.19
2012-10-09 3060 2635448 1706 219551485 82.40 84.10 82.40 83.40 1.10 1.34% 83.40 31 83.50 10 13.37
2012-10-11 3060 2168331 1318 177900637 82.90 83.20 81.00 81.50 1.90 -2.28% 81.50 94 81.60 1 13.06
2012-10-12 3060 3432145 1916 281259190 81.50 83.10 80.80 81.70 0.20 0.25% 81.70 33 81.90 1 13.09
2012-10-15 3060 1188103 746 96602620 81.70 81.70 80.80 81.60 0.10 -0.12% 81.50 3 81.60 1 13.08
2012-10-16 3060 2683554 1789 224483890 82.70 84.90 82.30 84.90 3.30 4.04% 84.60 6 84.90 17 13.61
2012-10-17 3060 3312032 2134 284747436 86.00 87.00 84.90 85.30 0.40 0.47% 85.30 8 85.40 17 13.67
2012-10-18 3060 1714198 1024 146153184 85.80 86.00 84.80 85.00 0.30 -0.35% 85.00 25 85.10 1 13.62
2012-10-19 3060 1943700 1161 165884857 85.50 86.00 84.60 85.50 0.50 0.59% 85.40 4 85.50 13 13.70
2012-10-22 3060 1084779 650 92045004 84.50 85.30 84.20 85.10 0.40 -0.47% 85.10 3 85.20 5 13.64
2012-10-23 3060 2744547 1741 228233801 85.10 85.10 82.10 82.10 3.00 -3.53% 82.10 61 82.20 12 13.16
2012-10-24 3060 4337926 2733 347435742 80.80 81.70 77.00 80.00 2.10 -2.56% 80.00 51 80.10 3 12.82
2012-10-25 3060 2124419 1335 167813356 80.00 80.00 78.10 78.30 1.70 -2.13% 78.30 48 78.50 24 12.55
2012-10-26 3060 5944859 2669 465748974 78.10 79.50 77.50 78.30 0.00 0% 78.20 157 78.30 508 12.55
2012-10-29 3060 3782975 2117 296633836 78.40 79.50 77.70 78.30 0.00 0% 78.30 95 78.40 7 12.55
2012-10-30 3060 3309065 1715 259620308 78.50 79.00 78.10 78.30 0.00 0% 78.30 191 78.40 1 17.71
2012-10-31 3060 4377211 2607 346693380 78.90 80.30 78.30 78.80 0.50 0.64% 78.70 47 78.80 2 17.83
2012-11-01 3060 3580400 1821 284168100 79.00 80.50 78.20 80.50 1.70 2.16% 80.50 18 80.60 84 18.21
2012-11-02 3060 7539104 4089 624102275 81.20 85.90 80.70 82.30 1.80 2.24% 82.30 26 82.40 8 18.62
2012-11-05 3060 4406143 2565 367138353 83.20 84.50 82.30 83.80 1.50 1.82% 83.80 6 83.90 61 19.13
2012-11-06 3060 3931411 2433 328157913 84.40 84.90 81.60 82.70 1.10 -1.31% 82.60 70 82.70 1 18.88
2012-11-07 3060 2730540 1591 225554520 83.00 83.30 82.10 82.40 0.30 -0.36% 82.40 61 82.60 10 18.81
2012-11-08 3060 3652277 1998 300315837 81.00 84.00 80.50 84.00 1.60 1.94% 83.80 11 84.00 83 19.18
2012-11-09 3060 4877082 2647 415080800 84.00 85.80 83.50 85.40 1.40 1.67% 85.30 142 85.40 2 19.50
2012-11-12 3060 5037195 3072 438581879 86.40 88.00 85.70 87.60 2.20 2.58% 87.60 69 87.70 18 20.00
2012-11-13 3060 3510916 2052 304376581 88.00 88.00 86.10 86.20 1.40 -1.6% 86.10 63 86.20 1 19.68
2012-11-14 3060 3254222 1803 282680988 86.20 87.80 86.20 87.10 0.90 1.04% 87.10 275 87.20 29 19.89
2012-11-15 3060 2798733 1620 244082914 87.10 87.60 86.80 87.10 0.00 0% 87.00 48 87.10 16 19.89
2012-11-16 3060 2351400 1414 205131100 87.30 87.70 86.80 87.10 0.00 0% 87.10 3 87.20 10 19.89
2012-11-19 3060 3106661 1824 266453248 87.50 87.60 84.20 84.20 2.90 -3.33% 84.20 3 84.30 26 19.22
2012-11-20 3060 3882266 2255 327787277 85.10 85.60 83.60 83.60 0.60 -0.71% 83.60 7 83.80 19 19.09
2012-11-21 3060 5129340 2785 419931780 83.60 84.50 79.80 80.90 2.70 -3.23% 80.90 28 81.00 12 18.47
2012-11-22 3060 4078129 2203 331853749 82.00 82.50 80.30 81.50 0.60 0.74% 81.50 17 81.60 24 18.61
2012-11-23 3060 3614917 2243 301101268 82.10 84.50 81.50 84.50 3.00 3.68% 84.40 18 84.50 180 19.29
2012-11-26 3060 2334785 1379 199454725 85.00 86.00 85.00 85.20 0.70 0.83% 85.10 22 85.20 11 19.45
2012-11-27 3060 2933356 1726 246844562 85.20 85.90 82.60 83.80 1.40 -1.64% 83.70 26 83.80 5 19.13
2012-11-28 3060 1918523 1188 161688844 83.50 85.00 83.20 84.70 0.90 1.07% 84.70 11 84.80 3 19.34
2012-11-29 3060 1892091 1225 161092135 85.70 85.80 84.40 84.80 0.10 0.12% 84.80 1 84.90 10 19.36
2012-11-30 3060 2379965 1436 203784706 85.70 86.40 85.00 85.10 0.30 0.35% 85.10 20 85.20 42 19.43
2012-12-03 3060 1828782 1121 156197639 85.50 86.30 84.70 85.00 0.10 -0.12% 85.00 38 85.10 205 19.41
2012-12-04 3060 2289412 1335 196013817 85.00 86.20 84.80 86.20 1.20 1.41% 86.10 8 86.20 29 19.68
2012-12-05 3060 3386811 2012 295702537 86.50 87.80 86.40 87.60 1.40 1.62% 87.60 2 87.70 73 20.00
2012-12-06 3060 3682784 2100 323395584 88.10 89.00 86.50 86.60 1.00 -1.14% 86.60 28 86.70 11 19.77
2012-12-07 3060 2717350 1438 233868034 86.60 87.50 85.30 85.40 1.20 -1.39% 85.30 26 85.50 14 19.50
2012-12-10 3060 4424207 2545 390691387 88.50 89.60 87.50 87.70 2.30 2.69% 87.60 181 87.70 6 20.02
2012-12-11 3060 1837500 1051 159798747 88.40 88.40 86.20 86.80 0.90 -1.03% 86.80 45 87.00 5 19.82
2012-12-12 3060 1645514 1009 143209967 87.20 87.70 86.50 87.30 0.50 0.58% 87.30 8 87.40 14 19.93
2012-12-13 3060 1453685 821 127020629 87.50 87.80 87.00 87.20 0.10 -0.11% 87.10 24 87.20 1 19.91
2012-12-14 3060 1855756 1050 161768140 87.10 87.80 86.50 86.50 0.70 -0.8% 86.50 4 86.70 1 19.75
2012-12-17 3060 1813200 1025 155256700 86.30 87.00 84.80 85.50 1.00 -1.16% 85.50 1 85.60 13 19.52
2012-12-18 3060 1071250 691 92054973 86.50 86.50 85.50 85.90 0.40 0.47% 85.90 4 86.00 11 19.61
2012-12-19 3060 1092425 660 94237650 86.50 86.70 85.80 86.50 0.60 0.7% 86.30 11 86.50 38 19.75
2012-12-20 3060 4063648 2334 356714354 86.50 88.50 86.10 88.00 1.50 1.73% 87.90 2 88.00 18 20.09
2012-12-21 3060 2135925 1159 187429151 89.00 89.00 87.10 87.10 0.90 -1.02% 87.00 98 87.10 54 19.89
2012-12-22 3060 1231651 751 107758006 87.80 88.20 87.00 87.20 0.10 0.11% 87.20 58 87.30 6 19.91
2012-12-24 3060 964966 620 83802451 87.20 87.50 86.60 86.70 0.50 -0.57% 86.70 48 86.80 41 19.79
2012-12-25 3060 1291898 794 112899554 86.80 87.80 86.70 87.50 0.80 0.92% 87.50 37 87.60 4 19.98
2012-12-26 3060 1028712 658 90277483 87.80 88.10 87.50 87.70 0.20 0.23% 87.70 2 87.80 59 20.02
2012-12-27 3060 2348582 1332 207588116 87.70 89.10 87.60 88.30 0.60 0.68% 88.20 21 88.30 5 20.16
2012-12-28 3060 2812049 1372 249468534 88.80 89.40 88.10 88.50 0.20 0.23% 88.40 45 88.50 2 20.21