景碩(3189)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　77.50
0
0%		80.20
2.7
3.48%		80.90
0.7
0.87%		79.30
-1.6
-1.98%		79.30
0
0%		 　79.20
-0.1
-0.13%		82.00
2.8
3.54%		83.00
1
1.22%		83.50
0.5
0.6%		81.20
-2.3
-2.75%		 　79.70
-1.5
-1.85%		83.70
4
5.02%		84.00
0.3
0.36%		 　　　　　　　　　　89.80
5.8
6.9%		96.00
6.2
6.9%		82.67
2 月92.70
-3.3
-3.44%		90.60
-2.1
-2.27%		88.50
-2.1
-2.32%		89.80
1.3
1.47%		 89.80
0
0%		90.40
0.6
0.67%		94.80
4.4
4.87%		95.30
0.5
0.53%		91.90
-3.4
-3.57%		 　92.20
0.3
0.33%		92.60
0.4
0.43%		94.50
1.9
2.05%		90.50
-4
-4.23%		90.70
0.2
0.22%		 　97.00
6.3
6.95%		95.50
-1.5
-1.55%		102.00
6.5
6.81%		102.50
0.5
0.49%		106.50
4
3.9%		 　　　104.50
-2
-1.88%		 95.65
3 月105.50
1
0.96%		105.00
-0.5
-0.47%		102.00
-3
-2.86%		 100.00
-2
-1.96%		100.50
0.5
0.5%		97.90
-2.6
-2.59%		99.00
1.1
1.12%		100.00
1
1.01%		 　98.40
-1.6
-1.6%		99.00
0.6
0.61%		105.50
6.5
6.57%		103.50
-2
-1.9%		102.00
-1.5
-1.45%		 　100.00
-2
-1.96%		98.50
-1.5
-1.5%		95.80
-2.7
-2.74%		97.30
1.5
1.57%		99.00
1.7
1.75%		 　96.80
-2.2
-2.22%		96.60
-0.2
-0.21%		97.00
0.4
0.41%		94.00
-3
-3.09%		94.60
0.6
0.64%		 99.24
4 月　95.50
0.9
0.95%		88.90
-6.6
-6.91%		 89.40
0.5
0.56%		92.30
2.9
3.24%		 　92.50
0.2
0.22%		91.60
-0.9
-0.97%		93.00
1.4
1.53%		94.80
1.8
1.94%		94.10
-0.7
-0.74%		 　93.90
-0.2
-0.21%		91.00
-2.9
-3.09%		88.10
-2.9
-3.19%		85.90
-2.2
-2.5%		85.50
-0.4
-0.47%		 　85.00
-0.5
-0.58%		87.50
2.5
2.94%		88.60
1.1
1.26%		90.00
1.4
1.58%		91.30
1.3
1.44%		 　91.80
0.5
0.55%		 90.76
5 月　96.50
4.7
5.12%		94.30
-2.2
-2.28%		94.50
0.2
0.21%		 　92.70
-1.8
-1.9%		92.80
0.1
0.11%		93.50
0.7
0.75%		92.20
-1.3
-1.39%		90.00
-2.2
-2.39%		 　90.80
0.8
0.89%		90.90
0.1
0.11%		89.40
-1.5
-1.65%		93.60
4.2
4.7%		87.50
-6.1
-6.52%		 　87.70
0.2
0.23%		89.50
1.8
2.05%		88.30
-1.2
-1.34%		89.90
1.6
1.81%		85.00
-4.9
-5.45%		 　87.60
2.6
3.06%		90.00
2.4
2.74%		87.50
-2.5
-2.78%		86.50
-1
-1.14%		90.37
6 月84.50
-2
-2.31%		 　79.80
-4.7
-5.56%		83.00
3.2
4.01%		83.30
0.3
0.36%		82.80
-0.5
-0.6%		84.10
1.3
1.57%		 　84.40
0.3
0.36%		83.30
-1.1
-1.3%		83.50
0.2
0.24%		83.10
-0.4
-0.48%		85.40
2.3
2.77%		 　87.80
2.4
2.81%		86.60
-1.2
-1.37%		82.90
-3.7
-4.27%		82.50
-0.4
-0.48%		82.90
0.4
0.48%		 　82.50
-0.4
-0.48%		81.70
-0.8
-0.97%		81.00
-0.7
-0.86%		80.20
-0.8
-0.99%		81.40
1.2
1.5%		 83.1
7 月　81.30
-0.1
-0.12%		83.50
2.2
2.71%		83.60
0.1
0.12%		83.00
-0.6
-0.72%		83.00
0
0%		 　83.30
0.3
0.36%		82.20
-1.1
-1.32%		81.80
-0.4
-0.49%		79.70
-2.1
-2.57%		79.40
-0.3
-0.38%		 　78.00
-1.4
-1.76%		81.00
3
3.85%		80.90
-0.1
-0.12%		84.10
3.2
3.96%		83.60
-0.5
-0.59%		 　81.00
-2.6
-3.11%		83.20
2.2
2.72%		81.80
-1.4
-1.68%		83.00
1.2
1.47%		83.30
0.3
0.36%		 　84.00
0.7
0.84%		84.40
0.4
0.48%		82.13
8 月83.20
-1.2
-1.42%		 83.70
0.5
0.6%		 　82.70
-1
-1.19%		83.30
0.6
0.73%		83.80
0.5
0.6%		86.10
2.3
2.74%		86.00
-0.1
-0.12%		 　87.80
1.8
2.09%		87.30
-0.5
-0.57%		87.50
0.2
0.23%		89.40
1.9
2.17%		88.60
-0.8
-0.89%		 　87.80
-0.8
-0.9%		87.50
-0.3
-0.34%		87.70
0.2
0.23%		87.40
-0.3
-0.34%		85.60
-1.8
-2.06%		 　85.00
-0.6
-0.7%		84.10
-0.9
-1.06%		85.80
1.7
2.02%		85.40
-0.4
-0.47%		85.70
0.3
0.35%		85.87
9 月 　87.20
1.5
1.75%		86.40
-0.8
-0.92%		85.60
-0.8
-0.93%		85.80
0.2
0.23%		86.00
0.2
0.23%		 　88.20
2.2
2.56%		87.30
-0.9
-1.02%		86.30
-1
-1.15%		85.10
-1.2
-1.39%		84.80
-0.3
-0.35%		 　85.60
0.8
0.94%		89.00
3.4
3.97%		88.20
-0.8
-0.9%		86.50
-1.7
-1.93%		86.80
0.3
0.35%		 　87.00
0.2
0.23%		86.50
-0.5
-0.57%		85.00
-1.5
-1.73%		85.80
0.8
0.94%		86.10
0.3
0.35%		 86.49
10 月86.00
-0.1
-0.12%		85.50
-0.5
-0.58%		84.00
-1.5
-1.75%		82.60
-1.4
-1.67%		82.50
-0.1
-0.12%		 　80.30
-2.2
-2.67%		80.10
-0.2
-0.25%		 82.70
2.6
3.25%		82.70
0
0%		 　82.10
-0.6
-0.73%		82.30
0.2
0.24%		81.60
-0.7
-0.85%		80.20
-1.4
-1.72%		79.60
-0.6
-0.75%		 　80.60
1
1.26%		80.20
-0.4
-0.5%		80.50
0.3
0.37%		79.70
-0.8
-0.99%		79.00
-0.7
-0.88%		 　77.50
-1.5
-1.9%		79.90
2.4
3.1%		80.30
0.4
0.5%		81.23
11 月81.60
1.3
1.62%		86.00
4.4
5.39%		 　85.50
-0.5
-0.58%		86.10
0.6
0.7%		84.90
-1.2
-1.39%		86.50
1.6
1.88%		87.00
0.5
0.58%		 　88.00
1
1.15%		87.20
-0.8
-0.91%		87.60
0.4
0.46%		88.20
0.6
0.68%		87.10
-1.1
-1.25%		 　87.20
0.1
0.11%		87.60
0.4
0.46%		86.50
-1.1
-1.26%		86.20
-0.3
-0.35%		88.00
1.8
2.09%		 　89.60
1.6
1.82%		88.20
-1.4
-1.56%		89.40
1.2
1.36%		91.70
2.3
2.57%		92.50
0.8
0.87%		 87.59
12 月　　91.90
-0.6
-0.65%		92.60
0.7
0.76%		91.40
-1.2
-1.3%		91.80
0.4
0.44%		91.80
0
0%		 　92.10
0.3
0.33%		92.00
-0.1
-0.11%		93.00
1
1.09%		93.00
0
0%		90.40
-2.6
-2.8%		 　90.10
-0.3
-0.33%		90.40
0.3
0.33%		90.40
0
0%		88.60
-1.8
-1.99%		87.80
-0.8
-0.9%		89.10
1.3
1.48%		 90.70
1.6
1.8%		91.10
0.4
0.44%		90.80
-0.3
-0.33%		91.50
0.7
0.77%		91.10
-0.4
-0.44%		　　　91.02

說明:最高漲幅:6.95%最低跌幅:-6.91% 最高價:106.50最低價:77.50平均價:88.15,灰色底表示週末,漲153天(220.7)元,跌147天(-195)元,平盤9天
7%=7,5%=6,4%=6,3%=18,2%=23,1%=49,0%=53,-0%=1,-1%=2,-2%=2,-3%=3,-4%=16,-5%=34,-6%=37,-7%=52,

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 3189 2428441 1498 191531876 81.00 81.00 77.50 77.50 2.90 0% 77.50 73 77.80 9 12.52
2012-01-03 3189 2796320 1821 222278893 79.00 80.20 78.50 80.20 2.70 3.48% 80.10 1 80.20 45 12.96
2012-01-04 3189 3967130 2521 322960330 81.00 82.50 80.70 80.90 0.70 0.87% 80.90 4 81.00 17 13.07
2012-01-05 3189 4826468 2893 383864440 81.90 81.90 78.50 79.30 1.60 -1.98% 79.20 46 79.30 2 12.81
2012-01-06 3189 4546600 2617 363012480 79.60 80.70 79.30 79.30 0.00 0% 79.30 10 79.40 7 12.81
2012-01-09 3189 3031260 1938 241534757 80.00 80.40 78.80 79.20 0.10 -0.13% 79.10 16 79.20 9 12.79
2012-01-10 3189 6938898 3932 565719422 80.00 82.80 79.80 82.00 2.80 3.54% 82.00 44 82.10 43 13.25
2012-01-11 3189 6775035 4008 563051405 82.30 84.40 80.90 83.00 1.00 1.22% 83.00 201 83.10 1 13.41
2012-01-12 3189 4537628 2494 379570585 83.50 84.20 82.40 83.50 0.50 0.6% 83.50 21 83.60 8 13.49
2012-01-13 3189 6203035 3015 510206735 84.00 84.20 81.20 81.20 2.30 -2.75% 81.20 25 81.30 2 13.12
2012-01-16 3189 5224400 2632 417801760 82.00 82.00 79.00 79.70 1.50 -1.85% 79.70 21 79.80 2 12.88
2012-01-17 3189 7802536 4029 643947761 80.20 84.50 79.80 83.70 4.00 5.02% 83.60 13 83.70 20 13.52
2012-01-18 3189 8469678 4056 715745353 83.70 85.40 83.00 84.00 0.30 0.36% 84.00 310 84.10 17 13.57
2012-01-30 3189 4511558 2076 400933607 86.90 89.80 86.00 89.80 5.80 6.9% 89.80 7013 0.00 0 14.51
2012-01-31 3189 13966279 4731 1331667384 91.80 96.00 91.50 96.00 6.20 6.9% 96.00 2407 0.00 0 15.51
2012-02-01 3189 14127922 6465 1319172296 97.00 97.40 91.60 92.70 3.30 -3.44% 92.60 9 92.70 108 14.98
2012-02-02 3189 15569977 7492 1416575408 92.60 92.90 89.50 90.60 2.10 -2.27% 90.60 63 90.70 19 14.64
2012-02-03 3189 15229887 7092 1371101161 90.00 92.30 87.80 88.50 2.10 -2.32% 88.50 33 88.60 23 14.30
2012-02-04 3189 11938566 6168 1080058925 89.10 91.60 89.10 89.80 1.30 1.47% 89.80 18 89.90 2 14.51
2012-02-06 3189 6637914 3889 599236566 89.80 91.40 89.50 89.80 0.00 0% 89.80 41 89.90 33 14.51
2012-02-07 3189 12742238 6279 1156944535 89.80 92.30 89.30 90.40 0.60 0.67% 90.30 9 90.40 134 14.60
2012-02-08 3189 20854416 10588 1951198133 91.50 95.90 91.30 94.80 4.40 4.87% 94.80 69 94.90 15 15.32
2012-02-09 3189 13920511 6997 1337195091 95.50 97.60 95.00 95.30 0.50 0.53% 95.30 84 95.40 1 15.40
2012-02-10 3189 9016360 4990 839710975 95.70 96.70 91.50 91.90 3.40 -3.57% 91.90 32 92.00 35 14.85
2012-02-13 3189 5120632 2738 469784970 91.90 92.40 90.60 92.20 0.30 0.33% 92.10 25 92.20 12 14.89
2012-02-14 3189 8118180 4539 756295840 92.50 94.50 91.50 92.60 0.40 0.43% 92.50 80 92.80 1 14.96
2012-02-15 3189 7146995 3770 672413125 93.50 94.80 93.20 94.50 1.90 2.05% 94.50 21 94.60 49 15.27
2012-02-16 3189 6705643 4023 622479588 94.40 95.60 90.00 90.50 4.00 -4.23% 90.40 7 90.50 21 14.62
2012-02-17 3189 6523632 3338 594627312 92.00 92.50 90.20 90.70 0.20 0.22% 90.70 229 90.90 1 14.65
2012-02-20 3189 10736530 5621 1018950910 92.50 97.00 90.70 97.00 6.30 6.95% 97.00 3491 0.00 0 15.67
2012-02-21 3189 14851691 8016 1450326886 98.00 100.50 95.20 95.50 1.50 -1.55% 95.40 14 95.50 45 15.43
2012-02-22 3189 15978244 6265 1601915088 96.80 102.00 96.10 102.00 6.50 6.81% 102.00 3220 0.00 0 16.48
2012-02-23 3189 16450154 6838 1686264279 102.50 104.00 100.00 102.50 0.50 0.49% 102.50 76 103.00 56 16.56
2012-02-24 3189 12216923 6193 1287204290 105.00 107.50 103.00 106.50 4.00 3.9% 106.00 38 106.50 149 17.21
2012-02-29 3189 9422004 4546 987786916 107.00 107.50 103.50 104.50 2.00 -1.88% 104.50 3 105.00 511 16.88
2012-03-01 3189 8018289 3465 846830985 104.50 107.00 104.50 105.50 1.00 0.96% 105.50 68 106.00 42 17.04
2012-03-02 3189 5901153 2943 624795412 105.50 107.00 105.00 105.00 0.50 -0.47% 105.00 1187 105.50 16 16.96
2012-03-03 3189 5158402 3024 530924004 105.00 106.50 101.50 102.00 3.00 -2.86% 101.50 250 102.00 7 16.48
2012-03-05 3189 4649328 2350 467876561 102.00 103.00 99.70 100.00 2.00 -1.96% 100.00 181 100.50 72 16.16
2012-03-06 3189 5692929 2927 564729662 100.00 101.00 97.80 100.50 0.50 0.5% 100.00 129 100.50 9 16.24
2012-03-07 3189 6914636 4097 685449728 99.00 100.50 97.20 97.90 2.60 -2.59% 97.90 19 98.00 125 15.82
2012-03-08 3189 6282531 3380 627277556 99.40 101.00 98.90 99.00 1.10 1.12% 99.00 3 99.10 18 15.99
2012-03-09 3189 5362782 2873 541514089 101.00 102.00 100.00 100.00 1.00 1.01% 100.00 1444 100.50 8 16.16
2012-03-12 3189 2811754 1761 280557974 101.00 101.50 98.40 98.40 1.60 -1.6% 98.40 6 98.50 16 15.90
2012-03-13 3189 3195668 2112 317089395 99.50 100.00 98.00 99.00 0.60 0.61% 99.00 208 99.10 3 15.76
2012-03-14 3189 14490218 6649 1508001488 101.00 105.50 100.00 105.50 6.50 6.57% 105.50 183 0.00 0 16.80
2012-03-15 3189 7296836 4016 761206944 105.50 105.50 103.00 103.50 2.00 -1.9% 103.50 128 104.00 31 16.48
2012-03-16 3189 5915128 3161 611609056 104.00 105.00 102.00 102.00 1.50 -1.45% 102.00 68 102.50 28 16.24
2012-03-19 3189 4615807 2466 464115700 103.00 103.50 99.60 100.00 2.00 -1.96% 99.90 68 100.00 33 15.92
2012-03-20 3189 2872018 1824 284802018 100.50 101.00 98.30 98.50 1.50 -1.5% 98.50 28 98.70 1 15.68
2012-03-21 3189 9007150 4310 869489100 98.50 100.00 94.60 95.80 2.70 -2.74% 95.80 4 95.90 1 15.25
2012-03-22 3189 4827626 3233 470496202 95.80 98.40 95.80 97.30 1.50 1.57% 97.30 3 97.40 44 15.49
2012-03-23 3189 3619118 2082 354673082 97.30 99.00 96.30 99.00 1.70 1.75% 98.90 23 99.00 55 15.76
2012-03-26 3189 3509540 2155 340179580 98.00 98.90 95.90 96.80 2.20 -2.22% 96.70 15 96.80 18 15.41
2012-03-27 3189 2721132 1587 263966051 97.10 97.90 96.40 96.60 0.20 -0.21% 96.60 91 96.70 6 15.38
2012-03-28 3189 1688220 1121 164149183 96.90 98.00 96.60 97.00 0.40 0.41% 97.00 69 97.10 3 15.45
2012-03-29 3189 7394390 3519 696218734 96.50 96.60 92.50 94.00 3.00 -3.09% 94.00 5 94.10 30 14.97
2012-03-30 3189 4549205 2502 427105592 93.50 94.60 92.60 94.60 0.60 0.64% 94.60 8 94.70 8 15.06
2012-04-02 3189 2565805 1707 244047577 95.00 96.00 93.80 95.50 0.90 0.95% 95.50 16 95.60 5 15.21
2012-04-03 3189 10169600 4408 917373997 95.70 96.10 88.90 88.90 6.60 -6.91% 0.00 0 88.90 162 14.16
2012-04-05 3189 12261087 5368 1044524630 86.90 89.40 82.70 89.40 0.50 0.56% 89.30 2 89.40 15 14.24
2012-04-06 3189 7407374 3740 681868019 89.80 93.20 89.80 92.30 2.90 3.24% 92.20 8 92.30 4 14.70
2012-04-09 3189 3122200 2085 286193999 90.00 92.80 89.00 92.50 0.20 0.22% 92.40 4 92.50 63 14.73
2012-04-10 3189 3326020 1986 307199040 94.20 94.30 91.30 91.60 0.90 -0.97% 91.60 32 91.80 10 14.59
2012-04-11 3189 1607957 1101 148349920 91.00 93.00 90.60 93.00 1.40 1.53% 92.90 6 93.00 33 14.81
2012-04-12 3189 2826784 1842 266177521 93.10 95.00 92.00 94.80 1.80 1.94% 94.80 4 94.90 125 15.10
2012-04-13 3189 2653915 1661 251522391 95.90 95.90 93.90 94.10 0.70 -0.74% 94.10 1 94.20 17 14.98
2012-04-16 3189 1472527 866 139174038 94.00 95.30 93.30 93.90 0.20 -0.21% 93.90 10 94.00 21 14.95
2012-04-17 3189 1759011 1099 161974672 94.40 94.40 91.00 91.00 2.90 -3.09% 91.00 63 91.10 5 14.49
2012-04-18 3189 5669004 3426 502603954 92.00 92.50 86.80 88.10 2.90 -3.19% 88.10 53 88.20 2 14.03
2012-04-19 3189 5298304 3149 458243644 88.00 88.00 85.50 85.90 2.20 -2.5% 85.90 39 86.00 13 13.68
2012-04-20 3189 3890567 2431 334112462 85.00 87.50 84.60 85.50 0.40 -0.47% 85.50 166 85.60 17 13.61
2012-04-23 3189 4008900 2420 342139400 85.60 87.40 84.40 85.00 0.50 -0.58% 85.00 51 85.20 2 13.54
2012-04-24 3189 4003505 2582 345181086 85.20 87.50 84.60 87.50 2.50 2.94% 87.30 3 87.50 32 13.93
2012-04-25 3189 2660568 1707 235900647 88.00 89.30 88.00 88.60 1.10 1.26% 88.60 38 88.80 93 14.43
2012-04-26 3189 6399750 3923 582860300 90.00 93.20 89.20 90.00 1.40 1.58% 90.00 15 90.10 7 14.66
2012-04-27 3189 8165733 4456 754174119 90.90 93.90 90.80 91.30 1.30 1.44% 91.30 61 91.40 8 14.87
2012-04-30 3189 1726715 1225 157153236 90.80 91.90 90.00 91.80 0.50 0.55% 91.70 17 91.80 32 14.95
2012-05-02 3189 6229167 3598 591447013 92.70 97.00 92.30 96.50 4.70 5.12% 96.50 310 96.60 4 15.72
2012-05-03 3189 2786629 1958 265156926 96.50 96.60 94.20 94.30 2.20 -2.28% 94.30 34 94.50 4 15.36
2012-05-04 3189 3519955 1835 332736565 95.40 95.40 93.70 94.50 0.20 0.21% 94.30 2 94.50 1 15.39
2012-05-07 3189 1734555 1253 160659013 92.90 93.20 92.10 92.70 1.80 -1.9% 92.70 5 92.80 5 15.10
2012-05-08 3189 1294275 976 120099619 93.10 93.60 92.20 92.80 0.10 0.11% 92.80 8 92.90 1 15.11
2012-05-09 3189 1803500 1272 167640200 92.30 94.40 91.50 93.50 0.70 0.75% 93.50 46 93.60 32 15.23
2012-05-10 3189 2951442 2081 276297464 93.50 95.30 92.20 92.20 1.30 -1.39% 92.20 85 92.30 2 15.02
2012-05-11 3189 2912377 2052 263414539 91.60 92.00 89.50 90.00 2.20 -2.39% 90.00 65 90.10 3 14.66
2012-05-14 3189 2003211 1375 179917158 90.00 90.80 88.80 90.80 0.80 0.89% 90.30 1 90.80 63 14.79
2012-05-15 3189 1928870 1283 174032948 89.00 90.90 89.00 90.90 0.10 0.11% 90.80 1 90.90 6 14.80
2012-05-16 3189 4336611 3147 393667317 90.00 92.50 89.40 89.40 1.50 -1.65% 89.40 65 89.50 24 14.56
2012-05-17 3189 3507492 2423 322068749 90.00 93.60 89.90 93.60 4.20 4.7% 93.50 1 93.60 48 15.24
2012-05-18 3189 5185492 3221 465317880 91.90 91.90 87.20 87.50 6.10 -6.52% 87.50 94 87.70 1 14.25
2012-05-21 3189 2551709 1521 225215037 88.00 89.50 87.70 87.70 0.20 0.23% 87.70 59 87.80 5 14.28
2012-05-22 3189 3377805 1854 300945105 89.80 90.40 87.80 89.50 1.80 2.05% 89.50 28 89.70 7 14.58
2012-05-23 3189 4385852 2484 390268640 88.60 90.40 87.90 88.30 1.20 -1.34% 88.30 286 88.70 1 14.38
2012-05-24 3189 2756241 1672 246935545 89.00 90.40 88.80 89.90 1.60 1.81% 89.90 3 90.00 101 14.64
2012-05-25 3189 5768854 3587 496618312 90.00 90.40 84.10 85.00 4.90 -5.45% 85.00 100 85.10 1 13.84
2012-05-28 3189 4085348 2476 348201883 85.30 87.60 83.00 87.60 2.60 3.06% 87.50 8 87.60 24 14.27
2012-05-29 3189 3688660 2396 331880833 88.40 91.00 88.00 90.00 2.40 2.74% 89.90 7 90.00 20 14.66
2012-05-30 3189 5110112 2721 452837699 90.00 90.10 87.50 87.50 2.50 -2.78% 87.50 87 87.70 7 14.25
2012-05-31 3189 8530285 4643 721405265 82.10 86.50 82.10 86.50 1.00 -1.14% 86.20 3 86.50 219 14.09
2012-06-01 3189 5078142 3173 431286140 85.00 85.70 84.20 84.50 2.00 -2.31% 84.50 44 84.60 2 13.76
2012-06-04 3189 6679454 3594 535493936 80.50 81.40 79.00 79.80 4.70 -5.56% 79.80 9 79.90 2 13.00
2012-06-05 3189 5188809 3154 431645069 81.80 84.30 81.80 83.00 3.20 4.01% 82.90 74 83.00 3 13.52
2012-06-06 3189 2831700 1788 238250488 84.50 85.10 83.20 83.30 0.30 0.36% 83.30 21 83.40 3 13.57
2012-06-07 3189 4012283 2546 338344189 86.10 86.30 82.70 82.80 0.50 -0.6% 82.80 101 82.90 1 13.49
2012-06-08 3189 2741006 1682 229076900 82.80 84.90 82.50 84.10 1.30 1.57% 84.10 97 84.20 4 13.70
2012-06-11 3189 2880124 1932 242296816 86.00 86.00 82.60 84.40 0.30 0.36% 84.20 18 84.40 155 13.75
2012-06-12 3189 1149000 779 95739400 83.20 83.90 82.70 83.30 1.10 -1.3% 83.30 5 83.40 4 13.57
2012-06-13 3189 1565202 1011 131215366 83.60 84.50 83.20 83.50 0.20 0.24% 83.50 40 83.60 4 13.60
2012-06-14 3189 895085 715 74668161 83.20 84.10 83.10 83.10 0.40 -0.48% 83.10 52 83.20 1 13.53
2012-06-15 3189 3666981 2415 310833785 84.10 85.90 83.10 85.40 2.30 2.77% 85.30 28 85.40 19 13.91
2012-06-18 3189 5560740 3120 489846470 86.70 89.60 86.70 87.80 2.40 2.81% 87.70 19 87.80 8 14.30
2012-06-19 3189 4948179 2941 427515083 87.70 87.70 85.20 86.60 1.20 -1.37% 86.50 1 86.60 47 14.10
2012-06-20 3189 13699700 7560 1142097237 86.50 86.50 81.60 82.90 3.70 -4.27% 82.90 25 83.00 67 13.50
2012-06-21 3189 7981611 4430 654080725 81.70 83.00 80.50 82.50 0.40 -0.48% 82.50 17 82.60 15 13.44
2012-06-22 3189 4583941 2830 379814703 81.50 83.50 81.30 82.90 0.40 0.48% 82.90 27 83.00 21 13.50
2012-06-25 3189 2325606 1371 192094611 82.10 83.30 82.10 82.50 0.40 -0.48% 82.40 31 82.50 2 13.44
2012-06-26 3189 3326492 2156 270963588 82.10 82.40 80.70 81.70 0.80 -0.97% 81.60 11 81.70 17 13.31
2012-06-27 3189 6701150 4021 540901838 81.40 82.10 80.00 81.00 0.70 -0.86% 80.80 2 81.00 49 13.19
2012-06-28 3189 4030666 2283 325056710 81.40 81.80 80.20 80.20 0.80 -0.99% 80.20 152 80.30 5 13.06
2012-06-29 3189 6050449 3441 485594518 80.20 81.40 79.00 81.40 1.20 1.5% 81.40 23 81.50 54 13.26
2012-07-02 3189 4344261 2194 355940270 82.00 82.80 81.30 81.30 0.10 -0.12% 81.30 111 81.40 14 13.24
2012-07-03 3189 7170020 3485 594609900 81.90 83.50 81.40 83.50 2.20 2.71% 83.40 22 83.50 223 13.60
2012-07-04 3189 6208111 3407 520149333 84.00 84.80 82.80 83.60 0.10 0.12% 83.60 27 83.80 7 13.62
2012-07-05 3189 3440535 1961 285565643 83.10 83.80 82.60 83.00 0.60 -0.72% 82.80 14 83.00 19 13.52
2012-07-06 3189 2668310 1534 220928230 82.20 83.30 82.20 83.00 0.00 0% 82.90 6 83.10 13 13.52
2012-07-09 3189 4827570 2661 401722177 82.20 83.90 81.80 83.30 0.30 0.36% 83.20 73 83.30 11 13.57
2012-07-10 3189 3355543 2094 277725096 84.00 84.00 81.60 82.20 1.10 -1.32% 82.20 91 82.30 9 13.39
2012-07-11 3189 2865105 1716 234317120 81.80 82.30 81.40 81.80 0.40 -0.49% 81.80 80 81.90 1 13.32
2012-07-12 3189 7423763 3959 591273057 81.50 81.70 78.90 79.70 2.10 -2.57% 79.60 76 79.70 31 12.98
2012-07-13 3189 2764812 1664 218621572 79.00 79.80 78.10 79.40 0.30 -0.38% 79.30 93 79.40 54 12.93
2012-07-16 3189 1842148 1186 145423692 79.80 80.30 78.00 78.00 1.40 -1.76% 78.00 120 78.20 2 12.70
2012-07-17 3189 2430351 1583 193496489 78.10 81.00 77.80 81.00 3.00 3.85% 80.90 11 81.00 13 13.19
2012-07-18 3189 3153633 2026 256699007 81.90 82.00 80.80 80.90 0.10 -0.12% 80.90 55 81.00 5 13.18
2012-07-19 3189 7566890 4353 631838146 81.50 84.50 81.50 84.10 3.20 3.96% 84.00 3 84.10 9 13.70
2012-07-20 3189 3211500 1727 269126050 84.50 84.50 83.20 83.60 0.50 -0.59% 83.60 26 83.70 8 13.62
2012-07-23 3189 2486613 1689 203500182 83.60 83.60 81.00 81.00 2.60 -3.11% 81.00 119 81.10 4 13.19
2012-07-24 3189 3382205 2338 279873217 82.40 83.40 82.00 83.20 2.20 2.72% 83.10 72 83.20 6 13.55
2012-07-25 3189 3329272 1918 274047593 81.80 83.10 81.50 81.80 1.40 -1.68% 81.80 18 81.90 6 13.32
2012-07-26 3189 3119141 2132 258542103 83.00 83.60 81.90 83.00 1.20 1.47% 83.00 16 83.10 23 13.52
2012-07-27 3189 3720006 2237 312895499 84.50 84.70 83.10 83.30 0.30 0.36% 83.30 1 83.40 2 13.57
2012-07-30 3189 3125453 1570 263062605 84.40 84.70 83.90 84.00 0.70 0.84% 84.00 140 84.10 1 13.68
2012-07-31 3189 3681050 2112 312312425 84.60 85.50 84.30 84.40 0.40 0.48% 84.40 54 84.50 1 13.75
2012-08-01 3189 3137586 2061 263233569 84.40 85.30 83.10 83.20 1.20 -1.42% 83.20 18 83.40 7 13.55
2012-08-03 3189 1711170 1187 142387126 83.00 83.70 82.40 83.70 0.50 0.6% 83.70 3 83.80 19 13.63
2012-08-06 3189 1674990 1222 139657274 84.60 84.70 82.60 82.70 1.00 -1.19% 82.70 5 82.80 6 13.47
2012-08-07 3189 2119850 1225 176088702 83.70 83.70 82.80 83.30 0.60 0.73% 83.20 30 83.30 13 13.57
2012-08-08 3189 4299445 1899 360291406 83.60 84.20 83.30 83.80 0.50 0.6% 83.80 51 83.90 100 13.65
2012-08-09 3189 9286045 5528 783968966 82.00 86.30 81.90 86.10 0.00 2.74% 86.00 30 86.10 27 14.02
2012-08-10 3189 6009280 3525 523145880 86.50 88.40 85.70 86.00 0.10 -0.12% 86.00 9 86.10 105 14.01
2012-08-13 3189 6956200 3897 607595855 86.50 88.30 84.90 87.80 1.80 2.09% 87.70 67 87.80 50 14.30
2012-08-14 3189 4370207 2781 384962666 88.00 89.00 87.20 87.30 0.50 -0.57% 87.30 127 87.50 7 14.22
2012-08-15 3189 2858208 1762 250401799 87.70 88.30 87.00 87.50 0.20 0.23% 87.50 27 87.60 85 14.25
2012-08-16 3189 5689597 3177 506179664 88.10 89.50 87.90 89.40 1.90 2.17% 89.30 2 89.40 82 14.56
2012-08-17 3189 2396717 1692 213326024 89.40 89.50 88.60 88.60 0.80 -0.89% 88.60 87 88.70 1 14.43
2012-08-20 3189 1730678 1093 152327023 88.60 89.20 87.30 87.80 0.80 -0.9% 87.80 40 87.90 8 14.30
2012-08-21 3189 2321132 1467 204829648 88.30 89.00 87.40 87.50 0.30 -0.34% 87.50 49 87.70 5 14.25
2012-08-22 3189 1856297 1216 162701314 87.60 88.40 87.30 87.70 0.20 0.23% 87.70 38 87.80 4 14.28
2012-08-23 3189 1311574 1022 114803865 87.70 88.20 87.30 87.40 0.30 -0.34% 87.40 43 87.50 7 14.23
2012-08-24 3189 3224501 2081 277525681 86.50 87.00 85.60 85.60 1.80 -2.06% 85.60 152 85.80 41 13.94
2012-08-27 3189 2454059 1514 209155715 86.40 86.50 84.50 85.00 0.60 -0.7% 85.00 6 85.10 54 13.84
2012-08-28 3189 2967585 1884 251974525 85.00 86.30 84.10 84.10 0.90 -1.06% 84.10 56 84.30 2 13.59
2012-08-29 3189 2402600 1484 204503258 84.50 85.80 84.20 85.80 1.70 2.02% 85.60 1 85.80 27 13.86
2012-08-30 3189 1832740 1233 157125017 85.50 86.50 85.10 85.40 0.40 -0.47% 85.40 80 85.60 6 13.80
2012-08-31 3189 1080470 768 92811677 85.20 86.60 85.20 85.70 0.30 0.35% 85.70 14 85.80 6 13.84
2012-09-03 3189 3047264 1851 264908489 86.00 87.60 85.80 87.20 1.50 1.75% 87.10 45 87.30 18 14.09
2012-09-04 3189 1498654 1008 130152335 87.50 87.60 86.30 86.40 0.80 -0.92% 86.40 88 86.50 7 13.96
2012-09-05 3189 3436399 1930 293845592 86.10 87.00 85.00 85.60 0.80 -0.93% 85.60 21 85.70 13 13.83
2012-09-06 3189 2556359 1371 219841337 85.60 86.90 85.40 85.80 0.20 0.23% 85.80 7 85.90 1 13.86
2012-09-07 3189 3271550 1702 283792023 87.30 87.30 86.00 86.00 0.20 0.23% 86.00 62 86.40 8 13.89
2012-09-10 3189 4874859 2671 429699560 86.50 89.00 86.50 88.20 2.20 2.56% 88.20 72 88.30 11 14.25
2012-09-11 3189 1639082 1057 143571965 88.20 88.20 87.30 87.30 0.90 -1.02% 87.30 28 87.40 9 14.10
2012-09-12 3189 6250747 3369 540708114 87.30 88.00 85.50 86.30 1.00 -1.15% 86.30 14 86.40 49 13.94
2012-09-13 3189 4790379 2682 409008387 86.30 86.70 84.90 85.10 1.20 -1.39% 85.10 11 85.20 3 13.75
2012-09-14 3189 4629356 2628 396203288 85.70 86.30 84.80 84.80 0.30 -0.35% 84.80 24 84.90 8 13.70
2012-09-17 3189 3045353 1736 261914119 85.00 86.50 85.00 85.60 0.80 0.94% 85.60 7 85.70 11 13.83
2012-09-18 3189 11094437 5899 977638193 86.90 89.00 86.90 89.00 3.40 3.97% 88.90 21 89.00 129 14.38
2012-09-19 3189 9335854 5207 833906912 89.40 90.80 88.10 88.20 0.80 -0.9% 88.10 79 88.20 12 14.25
2012-09-20 3189 4231603 2743 368081017 88.00 88.00 86.40 86.50 1.70 -1.93% 86.50 61 86.60 20 13.97
2012-09-21 3189 1946474 1381 169629216 86.90 87.60 86.80 86.80 0.30 0.35% 86.80 122 86.90 4 14.02
2012-09-24 3189 1319172 882 115065864 87.00 87.50 86.80 87.00 0.20 0.23% 87.00 24 87.10 5 14.05
2012-09-25 3189 1907707 1103 165384954 87.00 87.50 86.30 86.50 0.50 -0.57% 86.50 10 86.70 1 13.97
2012-09-26 3189 1816585 1184 155106343 86.00 86.10 85.00 85.00 1.50 -1.73% 85.00 169 85.10 2 13.73
2012-09-27 3189 1873768 1062 160949092 85.00 86.20 85.00 85.80 0.80 0.94% 85.80 3 86.00 13 13.86
2012-09-28 3189 2576021 1309 222152506 86.00 86.90 85.80 86.10 0.30 0.35% 86.10 45 86.30 5 13.91
2012-10-01 3189 971417 597 83422918 86.80 86.80 85.50 86.00 0.10 -0.12% 85.90 2 86.00 33 13.89
2012-10-02 3189 3667560 1816 312616978 86.00 86.00 84.70 85.50 0.50 -0.58% 85.50 69 85.60 12 13.81
2012-10-03 3189 3388437 1957 286096018 85.50 85.50 83.20 84.00 1.50 -1.75% 84.00 39 84.10 45 13.57
2012-10-04 3189 3395320 2065 280361360 83.30 83.50 82.00 82.60 1.40 -1.67% 82.60 46 82.70 8 13.34
2012-10-05 3189 2804401 1765 233346883 82.00 84.10 82.00 82.50 0.10 -0.12% 82.50 218 82.60 1 13.33
2012-10-08 3189 3407873 2105 276127261 82.70 82.80 80.00 80.30 2.20 -2.67% 80.30 36 80.40 9 12.97
2012-10-09 3189 2398571 1568 192569865 80.00 81.10 80.00 80.10 0.20 -0.25% 80.10 46 80.20 4 12.94
2012-10-11 3189 4439632 2671 363209363 79.60 83.30 79.00 82.70 2.60 3.25% 82.60 15 82.70 37 13.36
2012-10-12 3189 1591844 1209 130590127 82.90 82.90 81.00 82.70 0.00 0% 82.60 1 82.70 61 13.36
2012-10-15 3189 1729861 1125 143295724 83.00 83.80 81.90 82.10 0.60 -0.73% 82.10 27 82.20 2 13.26
2012-10-16 3189 1828490 1350 151206529 83.40 83.50 82.10 82.30 0.20 0.24% 82.20 52 82.30 50 13.30
2012-10-17 3189 1780070 1218 146446830 82.80 83.30 81.60 81.60 0.70 -0.85% 81.60 68 81.70 1 13.18
2012-10-18 3189 3284013 2249 264772675 81.80 81.80 80.00 80.20 1.40 -1.72% 80.20 43 80.50 1 12.96
2012-10-19 3189 3314834 1743 264879486 80.00 80.90 79.30 79.60 0.60 -0.75% 79.50 31 79.60 94 12.86
2012-10-22 3189 1350470 962 107713525 79.00 80.70 78.50 80.60 1.00 1.26% 80.50 7 80.60 53 13.02
2012-10-23 3189 747127 488 60133294 80.60 80.90 80.20 80.20 0.40 -0.5% 80.10 7 80.20 1 12.96
2012-10-24 3189 1541409 1069 124258923 80.00 81.10 79.80 80.50 0.30 0.37% 80.50 22 80.60 70 13.00
2012-10-25 3189 1149237 736 91942160 80.50 80.90 79.10 79.70 0.80 -0.99% 79.70 31 79.80 2 12.88
2012-10-26 3189 2469720 1590 195066280 80.00 80.40 78.10 79.00 0.70 -0.88% 79.00 34 79.10 50 12.76
2012-10-29 3189 2850990 1700 222875410 79.00 79.80 77.00 77.50 1.50 -1.9% 77.40 56 77.50 31 12.75
2012-10-30 3189 1639193 1193 130278640 78.10 80.10 78.10 79.90 2.40 3.1% 79.90 3 80.00 24 13.14
2012-10-31 3189 1339500 993 107116300 80.80 80.80 79.40 80.30 0.40 0.5% 80.20 1 80.30 27 13.21
2012-11-01 3189 2835248 1850 228453785 80.30 82.10 78.40 81.60 1.30 1.62% 81.60 1 81.70 78 13.42
2012-11-02 3189 12644425 6483 1082823161 83.50 86.80 83.50 86.00 4.40 5.39% 86.00 527 86.10 58 14.14
2012-11-05 3189 3746305 2196 322150974 86.00 86.60 85.30 85.50 0.50 -0.58% 85.50 34 85.60 1 14.06
2012-11-06 3189 2437500 1492 209139796 85.80 86.30 85.00 86.10 0.60 0.7% 86.10 29 86.20 27 14.16
2012-11-07 3189 5854707 3325 504363166 86.10 87.30 84.80 84.90 1.20 -1.39% 84.90 58 85.00 7 13.96
2012-11-08 3189 5008672 2636 428510727 84.60 86.50 84.00 86.50 1.60 1.88% 86.30 1 86.50 116 14.23
2012-11-09 3189 4683173 2492 406903051 86.10 87.40 85.50 87.00 0.50 0.58% 87.00 291 87.10 20 14.31
2012-11-12 3189 4940544 2748 435077072 87.40 89.10 86.80 88.00 1.00 1.15% 88.00 111 88.10 10 14.47
2012-11-13 3189 5183863 2928 457798552 88.50 89.40 87.20 87.20 0.80 -0.91% 87.20 62 87.40 4 14.34
2012-11-14 3189 2411134 1503 210833565 87.70 88.40 86.90 87.60 0.40 0.46% 87.50 12 87.60 34 14.41
2012-11-15 3189 4316365 2603 379715191 87.10 89.00 85.80 88.20 0.60 0.68% 88.10 2 88.20 23 14.51
2012-11-16 3189 2907456 1974 254621661 88.20 88.60 86.50 87.10 1.10 -1.25% 87.00 40 87.10 49 14.33
2012-11-19 3189 1856364 1230 162151539 87.70 87.80 86.60 87.20 0.10 0.11% 87.10 19 87.20 22 14.34
2012-11-20 3189 3738160 1731 329304680 87.90 88.90 87.60 87.60 0.40 0.46% 87.50 18 87.60 8 14.41
2012-11-21 3189 2535631 1605 220071397 87.40 87.90 86.10 86.50 1.10 -1.26% 86.40 13 86.50 7 14.23
2012-11-22 3189 1033709 773 89486127 87.00 87.40 86.10 86.20 0.30 -0.35% 86.20 6 86.40 12 14.18
2012-11-23 3189 4698420 2148 413149595 86.90 88.50 86.60 88.00 1.80 2.09% 88.00 36 88.10 28 14.47
2012-11-26 3189 4704569 2718 421523491 88.80 90.30 88.50 89.60 1.60 1.82% 89.50 43 89.60 21 14.74
2012-11-27 3189 2574503 1680 229508563 89.60 90.40 88.20 88.20 1.40 -1.56% 88.20 51 88.40 2 14.51
2012-11-28 3189 1826300 1133 162612720 88.40 89.50 88.20 89.40 1.20 1.36% 89.30 2 89.50 82 14.70
2012-11-29 3189 8321491 4500 763978224 90.50 93.10 90.20 91.70 2.30 2.57% 91.60 4 91.70 11 15.08
2012-11-30 3189 6239280 3267 573947595 92.00 92.70 91.30 92.50 0.80 0.87% 92.30 1 92.50 15 15.21
2012-12-03 3189 2983315 1632 276572047 93.00 93.80 91.90 91.90 0.60 -0.65% 91.90 17 92.00 6 15.12
2012-12-04 3189 1729718 1275 159072168 91.90 92.70 91.40 92.60 0.70 0.76% 92.50 5 92.60 41 15.23
2012-12-05 3189 2415525 1584 221437680 92.40 92.40 91.30 91.40 1.20 -1.3% 91.40 13 91.50 12 15.03
2012-12-06 3189 2451809 1685 224530564 91.40 92.40 90.70 91.80 0.40 0.44% 91.80 26 91.90 20 15.10
2012-12-07 3189 6553627 3221 608171054 91.50 93.90 91.10 91.80 0.00 0% 91.80 4 91.90 6 15.10
2012-12-10 3189 3054583 1488 282621392 91.80 93.10 91.60 92.10 0.30 0.33% 92.00 6 92.10 18 15.15
2012-12-11 3189 2996501 1402 275546638 92.00 92.80 90.80 92.00 0.10 -0.11% 92.00 1 92.10 172 15.13
2012-12-12 3189 1732632 1009 160751056 92.50 93.00 92.00 93.00 1.00 1.09% 92.90 6 93.00 1163 15.30
2012-12-13 3189 1769546 910 164532983 93.00 93.60 92.50 93.00 0.00 0% 92.80 1 93.00 984 15.30
2012-12-14 3189 2057251 1321 187481863 92.70 92.70 90.30 90.40 2.60 -2.8% 90.40 47 90.50 3 14.87
2012-12-17 3189 1668953 1192 148792188 90.00 90.10 88.20 90.10 0.30 -0.33% 90.00 19 90.10 8 14.82
2012-12-18 3189 1167450 634 105262178 90.10 91.10 89.70 90.40 0.30 0.33% 90.20 1 90.40 31 14.87
2012-12-19 3189 1759000 828 159833100 91.10 91.40 90.00 90.40 0.00 0% 90.20 1 90.40 21 14.87
2012-12-20 3189 1255465 832 111862130 88.90 90.40 88.50 88.60 1.80 -1.99% 88.60 23 88.70 7 14.57
2012-12-21 3189 1512400 1069 133721439 88.50 89.30 87.80 87.80 0.80 -0.9% 87.70 53 87.80 234 14.44
2012-12-22 3189 1219110 849 108798443 88.90 89.90 88.60 89.10 1.30 1.48% 89.10 1 89.20 1 14.65
2012-12-24 3189 3119085 2060 283089905 88.60 91.60 88.60 90.70 1.60 1.8% 90.60 32 90.70 171 14.92
2012-12-25 3189 1237350 848 113202793 91.20 91.90 91.00 91.10 0.40 0.44% 91.10 9 91.20 12 14.98
2012-12-26 3189 672174 508 61093115 91.50 91.50 90.50 90.80 0.30 -0.33% 90.80 1 91.00 1 14.93
2012-12-27 3189 1515439 990 138699467 90.80 92.10 90.50 91.50 0.70 0.77% 91.50 198 91.60 4 15.05
2012-12-28 3189 1895008 1121 172659030 92.00 92.50 90.30 91.10 0.40 -0.44% 91.00 6 91.10 8 14.98