巨大(9921)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　115.50
0
0%		117.00
1.5
1.3%		117.00
0
0%		117.00
0
0%		118.00
1
0.85%		 　118.00
0
0%		120.00
2
1.69%		118.50
-1.5
-1.25%		118.50
0
0%		120.00
1.5
1.27%		 　118.50
-1.5
-1.25%		120.00
1.5
1.27%		119.50
-0.5
-0.42%		 　　　　　　　　　　125.00
5.5
4.6%		125.00
0
0%		119.39
2 月119.00
-6
-4.8%		117.00
-2
-1.68%		117.00
0
0%		118.50
1.5
1.28%		 117.50
-1
-0.84%		118.50
1
0.85%		118.50
0
0%		121.50
3
2.53%		121.00
-0.5
-0.41%		 　117.50
-3.5
-2.89%		116.50
-1
-0.85%		121.50
5
4.29%		122.50
1
0.82%		118.50
-4
-3.27%		 　120.50
2
1.69%		121.00
0.5
0.41%		126.00
5
4.13%		127.00
1
0.79%		124.00
-3
-2.36%		 　　　126.50
2.5
2.02%		 120.92
3 月126.00
-0.5
-0.4%		126.00
0
0%		126.00
0
0%		 124.50
-1.5
-1.19%		122.00
-2.5
-2.01%		122.50
0.5
0.41%		122.00
-0.5
-0.41%		123.00
1
0.82%		 　124.00
1
0.81%		130.50
6.5
5.24%		136.50
6
4.6%		136.00
-0.5
-0.37%		135.00
-1
-0.74%		 　140.00
5
3.7%		139.00
-1
-0.71%		137.00
-2
-1.44%		134.50
-2.5
-1.82%		138.00
3.5
2.6%		 　135.50
-2.5
-1.81%		138.00
2.5
1.85%		136.50
-1.5
-1.09%		131.00
-5.5
-4.03%		129.50
-1.5
-1.15%		 131.04
4 月　132.00
2.5
1.93%		131.00
-1
-0.76%		 132.50
1.5
1.15%		131.00
-1.5
-1.13%		 　130.50
-0.5
-0.38%		134.50
4
3.07%		136.00
1.5
1.12%		143.50
7.5
5.51%		147.00
3.5
2.44%		 　143.00
-4
-2.72%		146.00
3
2.1%		145.00
-1
-0.68%		146.00
1
0.69%		141.00
-5
-3.42%		 　141.50
0.5
0.35%		139.50
-2
-1.41%		142.00
2.5
1.79%		145.00
3
2.11%		143.00
-2
-1.38%		 　147.00
4
2.8%		 139.98
5 月　148.00
1
0.68%		145.00
-3
-2.03%		147.00
2
1.38%		 　142.50
-4.5
-3.06%		142.00
-0.5
-0.35%		140.50
-1.5
-1.06%		143.00
2.5
1.78%		140.50
-2.5
-1.75%		 　146.50
6
4.27%		146.00
-0.5
-0.34%		145.00
-1
-0.68%		148.50
3.5
2.41%		145.00
-3.5
-2.36%		 　144.00
-1
-0.69%		149.00
5
3.47%		144.00
-5
-3.36%		140.00
-4
-2.78%		134.00
-6
-4.29%		 　135.00
1
0.75%		139.00
4
2.96%		138.50
-0.5
-0.36%		140.50
2
1.44%		142.75
6 月133.00
-7.5
-5.34%		 　133.00
0
0%		132.00
-1
-0.75%		131.50
-0.5
-0.38%		130.50
-1
-0.76%		135.50
5
3.83%		 　134.00
-1.5
-1.11%		135.50
1.5
1.12%		136.00
0.5
0.37%		136.50
0.5
0.37%		135.50
-1
-0.73%		 　136.50
1
0.74%		135.50
-1
-0.73%		137.00
1.5
1.11%		137.00
0
0%		134.00
-3
-2.19%		 　131.50
-2.5
-1.87%		133.00
1.5
1.14%		138.00
5
3.76%		134.00
-4
-2.9%		137.50
3.5
2.61%		 134.59
7 月　136.00
-1.5
-1.09%		141.50
5.5
4.04%		144.00
2.5
1.77%		145.00
1
0.69%		150.00
5
3.45%		 　151.50
1.5
1%		157.00
5.5
3.63%		152.50
-4.5
-2.87%		150.00
-2.5
-1.64%		149.00
-1
-0.67%		 　150.00
1
0.67%		150.00
0
0%		150.00
0
0%		150.00
0
0%		147.00
-3
-2%		 　148.50
1.5
1.02%		150.00
1.5
1.01%		149.00
-1
-0.67%		150.00
1
0.67%		157.50
7.5
5%		 　158.00
0.5
0.32%		165.00
7
4.43%		150.37
8 月163.50
-1.5
-0.91%		 157.50
-6
-3.67%		 　156.00
-1.5
-0.95%		165.00
9
5.77%		162.00
-3
-1.82%		168.00
6
3.7%		168.50
0.5
0.3%		 　166.50
-2
-1.19%		168.50
2
1.2%		170.00
1.5
0.89%		169.00
-1
-0.59%		168.00
-1
-0.59%		 　169.00
1
0.6%		170.00
1
0.59%		167.00
-3
-1.76%		166.00
-1
-0.6%		162.00
-4
-2.41%		 　159.00
-3
-1.85%		151.00
-8
-5.03%		149.00
-2
-1.32%		149.00
0
0%		151.00
2
1.34%		162.35
9 月 　149.00
-2
-1.32%		149.00
0
0%		146.00
-3
-2.01%		146.50
0.5
0.34%		155.00
8.5
5.8%		 　152.00
-3
-1.94%		153.50
1.5
0.99%		152.50
-1
-0.65%		157.50
5
3.28%		159.00
1.5
0.95%		 　156.50
-2.5
-1.57%		155.50
-1
-0.64%		159.00
3.5
2.25%		156.00
-3
-1.89%		157.00
1
0.64%		 　154.50
-2.5
-1.59%		154.50
0
0%		153.00
-1.5
-0.97%		152.50
-0.5
-0.33%		155.50
3
1.97%		 153.8
10 月155.50
0
0%		160.00
4.5
2.89%		162.00
2
1.25%		162.00
0
0%		160.50
-1.5
-0.93%		 　160.50
0
0%		163.50
3
1.87%		 158.50
-5
-3.06%		156.50
-2
-1.26%		 　157.00
0.5
0.32%		155.50
-1.5
-0.96%		156.00
0.5
0.32%		156.50
0.5
0.32%		153.50
-3
-1.92%		 　150.50
-3
-1.95%		150.00
-0.5
-0.33%		153.50
3.5
2.33%		151.00
-2.5
-1.63%		152.50
1.5
0.99%		 　153.50
1
0.66%		150.00
-3.5
-2.28%		151.00
1
0.67%		155.91
11 月149.00
-2
-1.32%		147.50
-1.5
-1.01%		 　146.50
-1
-0.68%		145.00
-1.5
-1.02%		142.00
-3
-2.07%		137.00
-5
-3.52%		140.00
3
2.19%		 　141.00
1
0.71%		143.00
2
1.42%		141.50
-1.5
-1.05%		143.00
1.5
1.06%		142.50
-0.5
-0.35%		 　142.00
-0.5
-0.35%		145.00
3
2.11%		140.50
-4.5
-3.1%		143.50
3
2.14%		148.50
5
3.48%		 　150.00
1.5
1.01%		150.00
0
0%		148.50
-1.5
-1%		150.00
1.5
1.01%		154.00
4
2.67%		 145.52
12 月　　159.50
5.5
3.57%		160.50
1
0.63%		165.00
4.5
2.8%		161.00
-4
-2.42%		160.50
-0.5
-0.31%		 　161.00
0.5
0.31%		163.00
2
1.24%		166.00
3
1.84%		167.00
1
0.6%		168.50
1.5
0.9%		 　169.50
1
0.59%		165.00
-4.5
-2.65%		161.00
-4
-2.42%		160.00
-1
-0.62%		160.50
0.5
0.31%		160.00
-0.5
-0.31%		 161.50
1.5
0.94%		163.50
2
1.24%		163.50
0
0%		162.50
-1
-0.61%		166.50
4
2.46%		　　　163.23

說明:最高漲幅:5.8%最低跌幅:-5.34% 最高價:170.00最低價:115.50平均價:143.85,灰色底表示週末,漲142天(354.5)元,跌138天(-312)元,平盤29天
6%=3,5%=5,4%=14,3%=14,2%=24,1%=65,0%=46,-0%=3,-1%=5,-2%=16,-3%=20,-4%=35,-5%=59,

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 9921 90540 82 10439600 117.00 117.00 113.50 115.50 1.50 0% 114.50 7 115.50 5 16.96
2012-01-03 9921 152897 142 17870552 116.00 117.00 116.00 117.00 1.50 1.3% 116.50 7 117.00 14 17.18
2012-01-04 9921 87037 81 10150809 117.00 117.00 116.00 117.00 0.00 0% 116.50 5 117.00 30 17.18
2012-01-05 9921 179713 158 20934708 117.00 117.00 116.00 117.00 0.00 0% 116.50 71 117.00 48 17.18
2012-01-06 9921 439419 307 51312023 116.00 118.00 116.00 118.00 1.00 0.85% 116.50 13 118.00 82 17.33
2012-01-09 9921 187236 172 22050728 118.00 118.00 116.50 118.00 0.00 0% 117.50 38 118.00 31 17.33
2012-01-10 9921 731348 599 87343412 118.00 120.00 117.00 120.00 2.00 1.69% 119.00 7 120.00 265 17.62
2012-01-11 9921 302333 288 35528461 119.00 120.00 116.50 118.50 1.50 -1.25% 117.50 5 118.50 11 17.40
2012-01-12 9921 485536 399 57497248 119.00 119.50 117.50 118.50 0.00 0% 118.50 9 119.00 24 17.40
2012-01-13 9921 549273 459 65514987 119.50 121.00 117.50 120.00 1.50 1.27% 119.50 18 120.00 236 17.62
2012-01-16 9921 189444 156 22462392 120.00 120.00 117.50 118.50 1.50 -1.25% 118.00 27 118.50 1 17.40
2012-01-17 9921 584724 341 70079656 119.00 120.50 118.50 120.00 1.50 1.27% 119.50 24 120.00 73 17.62
2012-01-18 9921 626535 396 74667665 117.50 120.00 117.00 119.50 0.50 -0.42% 119.00 12 119.50 59 17.55
2012-01-30 9921 1335932 660 166106568 125.00 127.00 120.50 125.00 5.50 4.6% 122.50 5 125.00 35 18.36
2012-01-31 9921 1038335 713 127678706 125.00 126.00 120.00 125.00 0.00 0% 123.50 10 125.00 9 18.36
2012-02-01 9921 923997 737 112571143 125.00 125.00 119.00 119.00 6.00 -4.8% 119.00 11 119.50 1 17.47
2012-02-02 9921 770447 583 91030299 120.00 120.00 117.00 117.00 2.00 -1.68% 117.00 77 117.50 2 17.18
2012-02-03 9921 980127 497 115121295 118.00 119.00 115.50 117.00 0.00 0% 116.50 9 117.00 31 17.18
2012-02-04 9921 86046 85 10168403 120.00 120.00 117.50 118.50 1.50 1.28% 118.00 4 118.50 4 17.40
2012-02-06 9921 403693 309 47108924 118.50 118.50 116.00 117.50 1.00 -0.84% 117.00 8 117.50 13 17.25
2012-02-07 9921 121475 117 14366050 118.50 118.50 117.00 118.50 1.00 0.85% 117.50 35 118.50 7 17.40
2012-02-08 9921 486826 280 57538053 120.00 120.00 117.00 118.50 0.00 0% 118.00 14 118.50 57 17.40
2012-02-09 9921 421954 271 50675954 119.50 121.50 119.00 121.50 3.00 2.53% 121.00 1 121.50 31 17.84
2012-02-10 9921 576431 111 69294720 122.00 122.00 119.50 121.00 0.50 -0.41% 120.00 19 121.00 46 17.77
2012-02-13 9921 653950 476 77133600 120.00 120.50 117.00 117.50 3.50 -2.89% 117.50 61 118.00 10 17.25
2012-02-14 9921 371880 274 43325580 118.00 119.00 116.00 116.50 1.00 -0.85% 116.50 9 117.00 3 17.11
2012-02-15 9921 707888 565 84874001 119.00 122.00 118.50 121.50 5.00 4.29% 121.00 11 121.50 11 17.84
2012-02-16 9921 631649 422 76633853 122.00 123.00 119.00 122.50 1.00 0.82% 122.00 3 122.50 49 17.99
2012-02-17 9921 625617 515 75436112 124.00 124.00 118.00 118.50 4.00 -3.27% 118.50 27 119.50 4 17.40
2012-02-20 9921 243780 149 29289709 120.50 121.00 119.00 120.50 2.00 1.69% 120.00 2 120.50 5 17.69
2012-02-21 9921 125593 120 15114660 121.00 121.50 119.50 121.00 0.50 0.41% 120.50 1 121.00 8 17.77
2012-02-22 9921 996957 607 123652625 120.50 126.00 120.50 126.00 5.00 4.13% 125.50 25 126.00 85 18.50
2012-02-23 9921 1042711 643 131989586 126.00 127.50 125.00 127.00 1.00 0.79% 126.50 8 127.00 4 18.65
2012-02-24 9921 643856 289 79763144 125.00 127.00 122.50 124.00 3.00 -2.36% 124.00 3 124.50 3 18.21
2012-02-29 9921 1040198 640 131161438 123.00 127.00 123.00 126.50 2.50 2.02% 126.00 7 126.50 12 18.58
2012-03-01 9921 1095218 594 139000250 126.50 128.50 125.00 126.00 0.50 -0.4% 125.50 6 126.00 13 18.50
2012-03-02 9921 930494 489 117912750 127.00 129.00 124.50 126.00 0.00 0% 125.50 14 126.00 165 18.50
2012-03-03 9921 86964 68 10965000 125.00 127.00 125.00 126.00 0.00 0% 126.00 3 126.50 16 18.50
2012-03-05 9921 259820 218 32242588 126.00 126.00 123.50 124.50 1.50 -1.19% 124.00 11 124.50 74 18.28
2012-03-06 9921 783465 497 95654265 126.00 126.00 120.00 122.00 2.50 -2.01% 121.50 3 122.00 18 17.91
2012-03-07 9921 275704 239 33751888 121.00 124.00 121.00 122.50 0.50 0.41% 121.50 24 122.50 17 17.99
2012-03-08 9921 678899 507 82600178 124.00 124.00 120.50 122.00 0.50 -0.41% 121.50 12 122.00 22 17.91
2012-03-09 9921 443650 352 54453950 123.50 124.00 121.50 123.00 1.00 0.82% 123.00 9 123.50 11 18.06
2012-03-12 9921 407400 269 49895000 125.00 125.00 120.00 124.00 1.00 0.81% 123.50 27 124.00 26 18.21
2012-03-13 9921 2242470 1175 287157100 125.00 132.00 124.00 130.50 6.50 5.24% 130.00 6 130.50 17 19.16
2012-03-14 9921 2851997 1396 388966585 131.00 139.50 131.00 136.50 6.00 4.6% 136.50 194 137.00 76 20.04
2012-03-15 9921 2050490 1066 284899150 136.50 143.50 134.50 136.00 0.50 -0.37% 135.50 23 136.00 5 19.97
2012-03-16 9921 1505754 791 207267036 137.00 140.50 135.00 135.00 1.00 -0.74% 135.00 130 135.50 22 19.82
2012-03-19 9921 1446683 877 202521437 136.00 141.50 136.00 140.00 5.00 3.7% 140.00 214 140.50 15 20.56
2012-03-20 9921 1351589 787 188976075 141.00 142.00 136.50 139.00 1.00 -0.71% 139.00 2 139.50 8 20.41
2012-03-21 9921 1120882 670 153396689 138.00 140.00 134.50 137.00 2.00 -1.44% 136.50 26 137.50 2 20.12
2012-03-22 9921 1146388 630 154808686 138.50 138.50 132.50 134.50 2.50 -1.82% 134.50 27 135.00 65 19.75
2012-03-23 9921 715711 514 97825258 134.00 138.00 134.00 138.00 3.50 2.6% 137.50 8 138.00 8 20.26
2012-03-26 9921 709748 614 97208480 138.00 139.00 135.00 135.50 2.50 -1.81% 135.00 41 136.00 31 19.90
2012-03-27 9921 798081 587 109623136 138.00 139.50 135.50 138.00 2.50 1.85% 137.50 7 138.00 20 20.26
2012-03-28 9921 1270378 755 177388908 139.50 142.00 136.50 136.50 1.50 -1.09% 136.50 64 137.00 21 20.04
2012-03-29 9921 1783194 749 235500720 135.00 135.00 131.00 131.00 5.50 -4.03% 131.00 48 131.50 30 19.24
2012-03-30 9921 2220797 1212 285888709 130.00 130.00 126.00 129.50 1.50 -1.15% 129.00 70 129.50 63 19.02
2012-04-02 9921 1893250 977 252101000 130.00 135.00 130.00 132.00 2.50 1.93% 132.00 40 133.50 3 16.42
2012-04-03 9921 2712522 1584 364737860 134.50 137.50 130.00 131.00 1.00 -0.76% 130.50 14 131.00 27 16.29
2012-04-05 9921 1889473 1121 245333355 127.50 134.50 125.00 132.50 1.50 1.15% 132.50 32 133.00 7 16.48
2012-04-06 9921 709418 569 94160176 133.00 135.00 130.50 131.00 1.50 -1.13% 131.00 137 131.50 2 16.29
2012-04-09 9921 1270007 752 167398969 128.00 134.50 128.00 130.50 0.50 -0.38% 130.00 5 130.50 20 16.23
2012-04-10 9921 949849 650 127578840 133.00 135.50 132.50 134.50 4.00 3.07% 134.50 2 135.00 63 16.73
2012-04-11 9921 880084 584 119338340 134.00 138.50 132.00 136.00 1.50 1.12% 136.00 2 136.50 10 16.92
2012-04-12 9921 1284059 880 180478401 137.50 145.00 134.00 143.50 7.50 5.51% 143.50 3 144.00 11 17.85
2012-04-13 9921 1163830 740 170253180 144.00 149.00 142.00 147.00 3.50 2.44% 147.00 30 147.50 55 18.28
2012-04-16 9921 930557 677 134154867 146.00 146.00 142.50 143.00 4.00 -2.72% 143.00 2 143.50 30 17.79
2012-04-17 9921 1554039 956 229865155 145.00 150.00 145.00 146.00 3.00 2.1% 146.00 47 147.00 2 18.16
2012-04-18 9921 496421 351 72522624 148.00 148.00 144.00 145.00 1.00 -0.68% 144.00 11 145.00 7 18.03
2012-04-19 9921 550420 436 79268900 145.00 146.00 140.50 146.00 1.00 0.69% 145.50 22 146.00 4 18.16
2012-04-20 9921 503233 385 71611120 145.00 145.00 140.00 141.00 5.00 -3.42% 141.00 32 142.00 2 17.54
2012-04-23 9921 699446 472 98091656 140.00 142.00 139.00 141.50 0.50 0.35% 141.00 2 141.50 25 17.60
2012-04-24 9921 417430 345 58090770 140.50 141.50 137.50 139.50 2.00 -1.41% 139.00 2 139.50 1 17.35
2012-04-25 9921 503341 431 71672581 142.50 144.00 140.50 142.00 2.50 1.79% 142.00 3 142.50 1 17.66
2012-04-26 9921 796800 477 115990700 143.50 147.00 142.00 145.00 3.00 2.11% 144.50 16 145.00 30 18.03
2012-04-27 9921 595962 397 85426604 147.00 147.00 141.50 143.00 2.00 -1.38% 142.50 1 143.00 6 17.79
2012-04-30 9921 711336 425 103151056 145.00 147.00 142.50 147.00 4.00 2.8% 146.50 2 147.00 36 18.28
2012-05-02 9921 700860 478 102903920 147.00 149.50 145.50 148.00 1.00 0.68% 146.50 21 148.00 27 18.07
2012-05-03 9921 606470 485 88960910 147.00 149.50 145.00 145.00 3.00 -2.03% 145.00 23 146.50 64 17.70
2012-05-04 9921 760439 465 112783594 146.50 151.00 146.00 147.00 2.00 1.38% 146.00 37 147.00 33 17.95
2012-05-07 9921 584950 424 83498874 145.00 145.00 142.00 142.50 4.50 -3.06% 142.00 41 142.50 12 17.40
2012-05-08 9921 219211 192 31160251 142.00 143.50 141.50 142.00 0.50 -0.35% 142.00 34 142.50 18 17.34
2012-05-09 9921 284410 257 39928900 141.00 142.00 139.00 140.50 1.50 -1.06% 140.50 7 141.50 18 17.16
2012-05-10 9921 276909 243 39442487 139.50 144.00 139.50 143.00 2.50 1.78% 142.50 26 143.00 9 17.46
2012-05-11 9921 767921 603 106842321 143.00 143.00 137.50 140.50 2.50 -1.75% 139.50 19 140.50 16 17.16
2012-05-14 9921 496218 394 70910218 141.00 146.50 138.00 146.50 6.00 4.27% 146.00 15 146.50 6 17.89
2012-05-15 9921 469382 407 68624390 146.50 148.00 144.50 146.00 0.50 -0.34% 146.00 16 146.50 13 17.83
2012-05-16 9921 1748023 1241 257891835 147.00 151.00 144.50 145.00 1.00 -0.68% 145.00 59 146.00 2 17.70
2012-05-17 9921 834459 642 123027160 147.00 149.00 145.00 148.50 3.50 2.41% 147.50 3 148.50 17 18.13
2012-05-18 9921 602700 446 88116349 147.00 148.50 145.00 145.00 3.50 -2.36% 145.00 21 145.50 5 17.70
2012-05-21 9921 841961 715 121700401 147.00 147.00 143.50 144.00 1.00 -0.69% 143.50 2 144.00 5 17.58
2012-05-22 9921 905569 730 134241212 145.00 149.50 144.50 149.00 5.00 3.47% 148.00 20 149.00 53 18.19
2012-05-23 9921 1680201 611 243997949 147.00 147.00 143.50 144.00 5.00 -3.36% 143.50 43 144.00 11 17.58
2012-05-24 9921 1102981 699 156219340 143.50 144.50 139.50 140.00 4.00 -2.78% 139.50 58 140.00 31 17.09
2012-05-25 9921 923592 545 125349236 140.50 141.00 132.00 134.00 6.00 -4.29% 134.00 29 134.50 8 16.36
2012-05-28 9921 679681 500 91701935 137.00 137.00 133.00 135.00 1.00 0.75% 134.50 42 135.00 8 16.48
2012-05-29 9921 670201 518 93115336 137.50 142.00 135.50 139.00 4.00 2.96% 138.50 47 139.00 27 16.97
2012-05-30 9921 1486499 1023 203108861 141.00 141.00 132.50 138.50 0.50 -0.36% 138.00 2 138.50 14 16.91
2012-05-31 9921 2141864 1252 295438254 134.50 140.50 134.00 140.50 2.00 1.44% 140.00 21 140.50 2 17.16
2012-06-01 9921 1116109 785 150515997 138.50 140.50 133.00 133.00 7.50 -5.34% 133.00 69 133.50 2 16.24
2012-06-04 9921 542776 352 71022932 130.00 133.00 128.50 133.00 0.00 0% 132.50 4 133.00 32 16.24
2012-06-05 9921 413579 363 54829849 135.50 136.50 129.50 132.00 1.00 -0.75% 132.00 12 132.50 8 16.12
2012-06-06 9921 292361 257 38372652 133.00 133.50 130.50 131.50 0.50 -0.38% 131.00 2 131.50 14 16.06
2012-06-07 9921 383694 323 50102260 133.00 133.00 129.50 130.50 1.00 -0.76% 130.00 50 130.50 6 15.93
2012-06-08 9921 651884 562 87169396 131.50 135.50 129.50 135.50 5.00 3.83% 135.00 29 135.50 1 16.54
2012-06-11 9921 741788 563 99795880 138.00 138.50 132.00 134.00 1.50 -1.11% 133.50 1 134.00 10 16.36
2012-06-12 9921 667000 546 90409500 132.00 138.00 132.00 135.50 1.50 1.12% 135.50 2 136.00 14 16.54
2012-06-13 9921 512019 444 69547565 137.00 137.00 133.50 136.00 0.50 0.37% 136.00 9 136.50 1 16.61
2012-06-14 9921 491822 349 67176024 137.00 137.50 134.50 136.50 0.50 0.37% 135.50 8 136.50 16 16.67
2012-06-15 9921 615998 322 84010230 138.00 138.00 135.50 135.50 1.00 -0.73% 135.50 60 136.00 4 16.54
2012-06-18 9921 223045 199 30559232 137.50 138.50 136.00 136.50 1.00 0.74% 136.50 6 137.00 14 16.67
2012-06-19 9921 156767 135 21326647 138.00 138.00 135.00 135.50 1.00 -0.73% 135.00 20 135.50 20 16.54
2012-06-20 9921 258485 165 35194460 137.00 137.00 135.00 137.00 1.50 1.11% 136.00 11 137.00 6 16.73
2012-06-21 9921 156213 147 21325203 135.50 137.00 135.50 137.00 0.00 0% 136.50 26 137.00 14 16.73
2012-06-22 9921 341798 297 45967316 135.00 137.00 134.00 134.00 3.00 -2.19% 134.00 13 134.50 6 16.36
2012-06-25 9921 448756 423 59353548 135.50 135.50 131.50 131.50 2.50 -1.87% 131.50 46 132.00 4 16.06
2012-06-26 9921 194006 197 25770793 131.50 133.50 131.50 133.00 1.50 1.14% 132.50 8 133.00 24 16.24
2012-06-27 9921 598297 528 81654689 136.00 138.00 133.00 138.00 5.00 3.76% 137.50 1 138.00 33 16.85
2012-06-28 9921 462210 335 62759480 139.00 140.00 134.00 134.00 4.00 -2.9% 134.00 34 134.50 8 16.36
2012-06-29 9921 308519 259 42246858 135.00 138.00 135.00 137.50 3.50 2.61% 137.00 7 137.50 42 16.79
2012-07-02 9921 280396 264 38146949 135.00 137.50 135.00 136.00 1.50 -1.09% 136.00 17 136.50 21 16.61
2012-07-03 9921 573635 487 79931215 137.50 141.50 136.00 141.50 5.50 4.04% 141.00 8 141.50 5 17.28
2012-07-04 9921 714941 526 102815531 144.00 144.50 142.50 144.00 2.50 1.77% 143.50 64 144.00 3 17.58
2012-07-05 9921 729235 483 105090840 144.00 145.00 142.50 145.00 1.00 0.69% 144.00 89 145.00 69 17.70
2012-07-06 9921 1033206 593 152670194 145.00 151.00 144.00 150.00 5.00 3.45% 149.50 1 150.00 204 18.32
2012-07-09 9921 1373660 785 208552328 150.00 154.00 148.00 151.50 1.50 1% 151.50 74 152.00 1 18.50
2012-07-10 9921 1158991 752 181634096 155.00 160.00 153.00 157.00 5.50 3.63% 157.00 27 157.50 3 19.17
2012-07-11 9921 482759 369 74292127 155.00 156.50 152.50 152.50 4.50 -2.87% 152.50 3 153.00 4 18.62
2012-07-12 9921 1379581 855 206458650 151.50 152.00 148.00 150.00 2.50 -1.64% 150.00 31 150.50 18 18.32
2012-07-13 9921 671631 539 101641519 150.00 155.00 149.00 149.00 1.00 -0.67% 149.00 75 150.00 2 18.19
2012-07-16 9921 560155 460 84617095 150.00 153.00 149.50 150.00 1.00 0.67% 150.00 55 150.50 1 18.32
2012-07-17 9921 488336 407 72987564 150.00 150.50 148.50 150.00 0.00 0% 149.50 77 150.00 17 18.32
2012-07-18 9921 482320 413 72539180 150.00 152.50 149.00 150.00 0.00 0% 150.00 83 150.50 20 18.32
2012-07-19 9921 483329 436 72909184 153.00 153.00 150.00 150.00 0.00 0% 150.00 21 150.50 14 18.32
2012-07-20 9921 788584 533 116582764 150.00 150.00 147.00 147.00 3.00 -2% 147.00 65 147.50 16 17.95
2012-07-23 9921 642544 521 95129012 147.00 149.00 147.00 148.50 1.50 1.02% 148.50 7 149.00 23 18.13
2012-07-24 9921 394962 289 58928166 150.00 151.00 148.00 150.00 1.50 1.01% 149.50 1 150.00 50 18.32
2012-07-25 9921 548592 413 81981116 149.00 150.50 148.00 149.00 1.00 -0.67% 148.50 62 149.00 12 18.19
2012-07-26 9921 457043 375 68902407 148.00 152.00 148.00 150.00 1.00 0.67% 150.00 61 150.50 1 18.32
2012-07-27 9921 841605 644 131160985 152.50 158.00 151.50 157.50 7.50 5% 157.00 1 157.50 38 19.23
2012-07-30 9921 548338 437 87128566 159.00 160.00 156.00 158.00 0.50 0.32% 157.00 26 158.00 21 19.29
2012-07-31 9921 1720433 1143 280714725 157.00 168.00 157.00 165.00 7.00 4.43% 165.00 18 166.00 1 20.15
2012-08-01 9921 1009763 641 165621769 163.00 166.50 162.00 163.50 1.50 -0.91% 163.50 11 164.50 1 19.96
2012-08-03 9921 969448 652 153166059 161.50 161.50 156.50 157.50 6.00 -3.67% 157.50 2 158.00 32 19.23
2012-08-06 9921 918446 614 143843798 159.00 160.50 154.50 156.00 1.50 -0.95% 155.50 11 156.00 25 19.05
2012-08-07 9921 1033878 811 167445492 158.00 165.00 157.00 165.00 9.00 5.77% 164.50 6 165.00 86 20.15
2012-08-08 9921 810139 730 132703805 167.00 167.00 161.50 162.00 3.00 -1.82% 161.50 12 162.00 15 19.78
2012-08-09 9921 650742 533 108259914 160.50 169.00 160.50 168.00 6.00 3.7% 168.00 6 168.50 40 20.51
2012-08-10 9921 381176 350 63659479 165.50 168.50 164.00 168.50 0.50 0.3% 168.00 6 168.50 4 20.57
2012-08-13 9921 742309 597 123521135 171.50 171.50 164.50 166.50 2.00 -1.19% 166.00 25 166.50 160 20.33
2012-08-14 9921 765804 660 128212169 167.50 170.00 164.50 168.50 2.00 1.2% 168.00 3 168.50 9 20.57
2012-08-15 9921 887177 727 149431499 168.50 170.00 165.50 170.00 1.50 0.89% 169.50 6 170.00 72 20.76
2012-08-16 9921 686167 577 113885056 164.00 169.00 163.00 169.00 0.00 -0.59% 168.50 2 169.00 43 20.63
2012-08-17 9921 973357 698 164260619 166.00 171.00 166.00 168.00 1.00 -0.59% 168.00 2 168.50 1 20.51
2012-08-20 9921 216496 174 36502074 169.00 169.50 166.50 169.00 1.00 0.6% 168.50 21 169.00 4 20.63
2012-08-21 9921 632328 381 107306432 168.00 171.00 168.00 170.00 1.00 0.59% 169.00 5 170.00 40 20.76
2012-08-22 9921 352969 300 59291306 171.50 171.50 166.50 167.00 3.00 -1.76% 167.00 2 167.50 30 20.39
2012-08-23 9921 462864 336 76732560 167.00 167.00 165.00 166.00 1.00 -0.6% 165.50 9 166.00 60 20.27
2012-08-24 9921 336549 286 54930938 166.00 166.00 162.00 162.00 4.00 -2.41% 162.00 24 162.50 39 19.78
2012-08-27 9921 408940 303 65143960 163.50 163.50 158.00 159.00 3.00 -1.85% 159.00 2 159.50 16 19.41
2012-08-28 9921 1042304 791 158493904 158.00 158.50 150.00 151.00 8.00 -5.03% 150.50 6 151.00 4 18.44
2012-08-29 9921 1168420 730 174132286 149.00 150.50 147.50 149.00 2.00 -1.32% 149.00 14 149.50 7 18.19
2012-08-30 9921 1066673 824 159749777 148.50 151.00 148.50 149.00 0.00 0% 148.50 58 149.00 29 18.19
2012-08-31 9921 399127 280 60237111 152.00 152.00 150.00 151.00 2.00 1.34% 150.50 23 151.00 4 18.73
2012-09-03 9921 803853 485 119972097 150.00 150.50 148.00 149.00 2.00 -1.32% 149.00 88 149.50 1 18.49
2012-09-04 9921 492598 372 73318700 149.00 150.00 148.00 149.00 0.00 0% 149.00 8 149.50 17 18.49
2012-09-05 9921 706402 534 103102192 147.50 148.00 144.50 146.00 3.00 -2.01% 146.00 138 146.50 21 18.11
2012-09-06 9921 620050 454 91061821 146.00 148.00 146.00 146.50 0.50 0.34% 146.50 139 147.00 1 18.18
2012-09-07 9921 1269705 970 193716070 149.50 156.00 149.00 155.00 8.50 5.8% 154.50 41 155.00 31 19.23
2012-09-10 9921 547755 485 83943760 155.00 157.00 151.00 152.00 3.00 -1.94% 151.50 24 152.50 12 18.86
2012-09-11 9921 356302 291 54838206 152.00 155.00 152.00 153.50 1.50 0.99% 153.50 8 154.00 14 19.04
2012-09-12 9921 758550 521 116907200 154.00 157.00 152.00 152.50 1.00 -0.65% 152.50 2 153.00 3 18.92
2012-09-13 9921 771692 559 119297297 154.00 158.00 150.50 157.50 5.00 3.28% 157.00 27 157.50 4 19.54
2012-09-14 9921 551402 494 87109016 161.00 161.00 155.50 159.00 1.50 0.95% 158.00 6 159.00 30 19.73
2012-09-17 9921 759124 636 118566844 160.00 160.00 155.00 156.50 2.50 -1.57% 156.00 61 156.50 27 19.42
2012-09-18 9921 688542 536 107284510 156.00 157.00 154.50 155.50 1.00 -0.64% 155.50 73 156.00 1 19.29
2012-09-19 9921 800377 626 126451566 155.50 160.50 155.00 159.00 3.50 2.25% 158.50 6 159.00 25 19.73
2012-09-20 9921 455483 405 71181848 159.00 159.00 155.50 156.00 3.00 -1.89% 155.50 64 156.00 2 19.35
2012-09-21 9921 529789 349 82542873 157.50 157.50 154.50 157.00 1.00 0.64% 156.50 5 157.00 19 19.48
2012-09-24 9921 527205 441 80942865 154.50 156.00 152.50 154.50 2.50 -1.59% 153.50 3 154.50 58 19.17
2012-09-25 9921 323205 288 49858671 153.50 155.50 153.00 154.50 0.00 0% 154.00 37 154.50 2 19.17
2012-09-26 9921 288391 240 44133932 153.00 155.00 152.00 153.00 1.50 -0.97% 152.50 8 153.00 21 18.98
2012-09-27 9921 455522 411 69402844 153.00 153.50 151.50 152.50 0.50 -0.33% 152.50 17 153.00 4 18.92
2012-09-28 9921 617056 471 95007650 152.00 155.50 152.00 155.50 3.00 1.97% 155.50 34 156.00 54 19.29
2012-10-01 9921 200917 187 31322635 156.00 157.00 155.00 155.50 0.00 0% 155.50 11 156.00 18 19.29
2012-10-02 9921 674292 481 107163069 157.00 160.00 156.00 160.00 4.50 2.89% 159.50 6 160.00 123 19.85
2012-10-03 9921 400550 317 64414050 160.00 162.00 158.50 162.00 2.00 1.25% 161.00 66 162.00 7 20.10
2012-10-04 9921 370782 357 60043402 163.50 163.50 161.00 162.00 0.00 0% 161.50 13 162.00 40 20.10
2012-10-05 9921 113314 118 18241240 162.50 162.50 160.50 160.50 1.50 -0.93% 160.50 20 161.00 47 19.91
2012-10-08 9921 502053 447 81063503 160.50 163.50 159.50 160.50 0.00 0% 160.50 11 161.00 6 19.91
2012-10-09 9921 1032550 814 170520650 162.00 168.00 162.00 163.50 3.00 1.87% 163.50 3 164.00 11 20.29
2012-10-11 9921 723605 548 115542300 163.50 163.50 157.50 158.50 5.00 -3.06% 158.00 2 158.50 9 19.67
2012-10-12 9921 296367 256 46319433 158.50 158.50 155.00 156.50 2.00 -1.26% 156.00 5 156.50 14 19.42
2012-10-15 9921 219056 207 34538818 158.50 160.00 156.00 157.00 0.50 0.32% 156.50 4 157.00 11 19.48
2012-10-16 9921 247486 226 38732073 155.00 158.00 155.00 155.50 1.50 -0.96% 155.50 13 156.50 6 19.29
2012-10-17 9921 377606 306 59157430 156.00 157.50 156.00 156.00 0.50 0.32% 156.00 1 156.50 23 19.35
2012-10-18 9921 212846 166 33312051 156.00 157.00 156.00 156.50 0.50 0.32% 156.00 50 156.50 19 19.42
2012-10-19 9921 240102 224 36959606 156.00 156.00 153.00 153.50 3.00 -1.92% 153.00 42 153.50 3 19.04
2012-10-22 9921 506461 438 76437377 152.00 153.00 150.00 150.50 3.00 -1.95% 150.00 226 150.50 2 18.67
2012-10-23 9921 295371 243 44417150 151.00 151.50 150.00 150.00 0.50 -0.33% 150.00 164 150.50 17 18.61
2012-10-24 9921 517152 472 79121829 150.00 156.50 150.00 153.50 3.50 2.33% 153.50 14 154.50 25 19.04
2012-10-25 9921 391433 323 59557682 155.00 155.00 150.50 151.00 2.50 -1.63% 150.50 36 151.00 2 18.73
2012-10-26 9921 1103621 807 169852701 153.00 157.00 151.50 152.50 1.50 0.99% 152.00 5 152.50 25 18.92
2012-10-29 9921 186598 172 28670994 153.00 155.00 152.50 153.50 1.00 0.66% 153.50 23 154.00 4 19.04
2012-10-30 9921 1140236 771 171344900 153.50 153.50 149.00 150.00 3.50 -2.28% 150.00 17 150.50 20 18.61
2012-10-31 9921 1589426 972 234841900 150.00 151.00 145.00 151.00 1.00 0.67% 150.00 9 151.00 27 18.73
2012-11-01 9921 869679 669 127818492 146.00 149.00 145.50 149.00 2.00 -1.32% 148.00 170 149.00 6 18.56
2012-11-02 9921 769357 549 113823013 149.50 150.00 147.50 147.50 1.50 -1.01% 147.50 159 148.00 14 18.37
2012-11-05 9921 446250 417 65406875 147.50 148.50 145.00 146.50 1.00 -0.68% 145.50 9 146.50 18 18.24
2012-11-06 9921 419052 378 60886540 146.50 146.50 144.50 145.00 1.50 -1.02% 144.50 41 145.50 36 18.06
2012-11-07 9921 1030333 941 148479953 147.50 149.50 141.00 142.00 3.00 -2.07% 142.00 6 142.50 32 17.68
2012-11-08 9921 1076341 909 149084058 140.00 141.00 137.00 137.00 5.00 -3.52% 137.00 45 137.50 12 17.06
2012-11-09 9921 1232787 991 170304180 137.00 141.50 135.00 140.00 3.00 2.19% 140.00 13 140.50 11 17.43
2012-11-12 9921 503564 443 70823960 141.00 142.00 139.00 141.00 1.00 0.71% 141.00 569 141.50 8 17.56
2012-11-13 9921 937016 810 133080278 143.50 143.50 140.00 143.00 2.00 1.42% 142.00 167 143.00 50 17.81
2012-11-14 9921 863521 488 123249197 143.00 144.00 141.50 141.50 1.50 -1.05% 141.50 28 142.00 2 17.62
2012-11-15 9921 419808 380 59733236 141.00 143.00 141.00 143.00 1.50 1.06% 142.50 25 143.00 3 17.81
2012-11-16 9921 450404 367 64077569 143.00 143.50 141.00 142.50 0.50 -0.35% 142.00 40 142.50 4 17.75
2012-11-19 9921 242563 204 34519163 142.00 143.50 141.00 142.00 0.50 -0.35% 142.00 17 143.00 37 17.68
2012-11-20 9921 667098 490 95785112 142.50 145.50 141.50 145.00 3.00 2.11% 144.50 10 145.00 19 18.06
2012-11-21 9921 705914 652 100043960 146.00 146.00 140.00 140.50 4.50 -3.1% 140.00 53 140.50 8 17.50
2012-11-22 9921 361970 273 51536722 142.00 144.00 141.00 143.50 3.00 2.14% 143.00 21 143.50 5 17.87
2012-11-23 9921 751338 527 110243352 144.50 148.50 144.50 148.50 5.00 3.48% 148.00 17 148.50 47 18.49
2012-11-26 9921 265514 261 39577086 149.50 150.00 148.00 150.00 1.50 1.01% 149.00 11 150.00 56 18.68
2012-11-27 9921 371338 314 55368362 149.50 150.00 147.00 150.00 0.00 0% 149.00 1 150.00 17 18.68
2012-11-28 9921 436795 409 64561865 148.50 150.00 146.50 148.50 1.50 -1% 147.50 2 148.50 3 18.49
2012-11-29 9921 543931 413 81698719 148.50 151.00 148.50 150.00 1.50 1.01% 150.00 272 150.50 6 18.68
2012-11-30 9921 1318029 827 202444937 152.00 155.00 151.50 154.00 4.00 2.67% 153.50 5 154.00 16 19.18
2012-12-03 9921 1019316 760 161087582 153.00 159.50 153.00 159.50 5.50 3.57% 159.00 101 159.50 18 19.86
2012-12-04 9921 774647 681 124080520 158.00 161.00 158.00 160.50 1.00 0.63% 160.00 193 160.50 5 19.99
2012-12-05 9921 842071 667 137694644 160.00 165.00 160.00 165.00 4.50 2.8% 164.00 13 165.00 41 20.55
2012-12-06 9921 778299 538 125588750 164.50 165.00 160.00 161.00 4.00 -2.42% 161.00 58 161.50 1 20.05
2012-12-07 9921 348664 186 56170740 160.00 162.50 160.00 160.50 0.50 -0.31% 160.50 3 161.00 3 19.99
2012-12-10 9921 221780 203 35540300 160.00 162.00 159.50 161.00 0.50 0.31% 160.00 9 161.00 18 20.05
2012-12-11 9921 410349 332 66704538 162.00 163.00 161.00 163.00 2.00 1.24% 161.50 1 163.00 61 20.30
2012-12-12 9921 806474 554 133220150 164.00 166.00 163.50 166.00 3.00 1.84% 165.50 2 166.00 16 20.67
2012-12-13 9921 616853 282 102391538 165.00 167.50 163.50 167.00 1.00 0.6% 166.50 10 167.00 1 20.80
2012-12-14 9921 569677 415 95459896 168.00 168.50 166.00 168.50 1.50 0.9% 167.50 6 168.50 4 20.98
2012-12-17 9921 497663 457 83956713 169.00 169.50 166.50 169.50 1.00 0.59% 168.50 10 169.50 18 21.11
2012-12-18 9921 811435 686 134108340 169.50 169.50 160.00 165.00 4.50 -2.65% 163.50 1 165.00 93 20.55
2012-12-19 9921 663841 525 106850060 163.00 164.50 160.00 161.00 4.00 -2.42% 161.00 3 161.50 13 20.05
2012-12-20 9921 1585260 519 244196340 161.00 161.00 158.50 160.00 1.00 -0.62% 158.50 16 160.00 33 19.93
2012-12-21 9921 619600 394 98920000 160.00 163.00 158.00 160.50 0.50 0.31% 160.50 3 162.00 9 19.99
2012-12-22 9921 72477 61 11582343 160.50 160.50 158.50 160.00 0.50 -0.31% 160.00 262 160.50 34 19.93
2012-12-24 9921 127918 127 20600298 161.00 161.50 160.00 161.50 1.50 0.94% 161.00 14 161.50 4 20.11
2012-12-25 9921 189352 172 30737376 162.00 164.00 160.00 163.50 2.00 1.24% 163.00 9 163.50 19 20.36
2012-12-26 9921 220162 147 36030906 165.00 165.00 162.50 163.50 0.00 0% 163.50 62 164.00 54 20.36
2012-12-27 9921 432728 331 70063708 163.50 163.50 161.00 162.50 1.00 -0.61% 162.00 5 162.50 1 20.24
2012-12-28 9921 502944 397 83270704 165.00 166.50 164.00 166.50 4.00 2.46% 166.00 5 166.50 10 20.73