裕融(9941)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　49.10
0
0%		51.00
1.9
3.87%		50.50
-0.5
-0.98%		50.40
-0.1
-0.2%		50.80
0.4
0.79%		 　50.20
-0.6
-1.18%		51.00
0.8
1.59%		52.50
1.5
2.94%		52.00
-0.5
-0.95%		51.90
-0.1
-0.19%		 　51.60
-0.3
-0.58%		53.80
2.2
4.26%		53.40
-0.4
-0.74%		 　　　　　　　　　　55.70
2.3
4.31%		59.50
3.8
6.82%		52.27
2 月59.40
-0.1
-0.17%		59.90
0.5
0.84%		60.60
0.7
1.17%		60.00
-0.6
-0.99%		 59.20
-0.8
-1.33%		59.40
0.2
0.34%		63.50
4.1
6.9%		65.80
2.3
3.62%		66.60
0.8
1.22%		 　66.00
-0.6
-0.9%		66.00
0
0%		70.60
4.6
6.97%		66.60
-4
-5.67%		66.80
0.2
0.3%		 　68.10
1.3
1.95%		68.20
0.1
0.15%		70.00
1.8
2.64%		67.80
-2.2
-3.14%		67.00
-0.8
-1.18%		 　　　68.50
1.5
2.24%		 65.47
3 月70.20
1.7
2.48%		70.60
0.4
0.57%		70.60
0
0%		 68.50
-2.1
-2.97%		66.00
-2.5
-3.65%		66.50
0.5
0.76%		67.10
0.6
0.9%		67.00
-0.1
-0.15%		 　66.50
-0.5
-0.75%		66.50
0
0%		68.00
1.5
2.26%		67.50
-0.5
-0.74%		67.20
-0.3
-0.44%		 　66.60
-0.6
-0.89%		65.80
-0.8
-1.2%		65.10
-0.7
-1.06%		65.60
0.5
0.77%		65.20
-0.4
-0.61%		 　65.00
-0.2
-0.31%		63.40
-1.6
-2.46%		63.50
0.1
0.16%		61.90
-1.6
-2.52%		61.50
-0.4
-0.65%		 66.12
4 月　59.00
-2.5
-4.07%		55.20
-3.8
-6.44%		 55.20
0
0%		59.00
3.8
6.88%		 　59.00
0
0%		58.40
-0.6
-1.02%		58.80
0.4
0.68%		60.30
1.5
2.55%		59.80
-0.5
-0.83%		 　59.10
-0.7
-1.17%		63.20
4.1
6.94%		61.80
-1.4
-2.22%		62.50
0.7
1.13%		60.00
-2.5
-4%		 　57.50
-2.5
-4.17%		55.50
-2
-3.48%		56.70
1.2
2.16%		58.00
1.3
2.29%		58.80
0.8
1.38%		 　59.90
1.1
1.87%		 58.85
5 月　61.60
1.7
2.84%		60.90
-0.7
-1.14%		62.30
1.4
2.3%		 　62.60
0.3
0.48%		63.80
1.2
1.92%		64.10
0.3
0.47%		63.10
-1
-1.56%		62.10
-1
-1.58%		 　62.80
0.7
1.13%		62.70
-0.1
-0.16%		61.50
-1.2
-1.91%		62.50
1
1.63%		61.30
-1.2
-1.92%		 　62.10
0.8
1.31%		66.40
4.3
6.92%		65.70
-0.7
-1.05%		65.70
0
0%		64.40
-1.3
-1.98%		 　64.30
-0.1
-0.16%		68.00
3.7
5.75%		66.60
-1.4
-2.06%		67.50
0.9
1.35%		63.61
6 月63.60
-3.9
-5.78%		 　59.50
-4.1
-6.45%		61.00
1.5
2.52%		63.20
2.2
3.61%		62.80
-0.4
-0.63%		62.10
-0.7
-1.11%		 　65.00
2.9
4.67%		64.00
-1
-1.54%		63.80
-0.2
-0.31%		63.80
0
0%		65.50
1.7
2.66%		 　65.50
0
0%		64.70
-0.8
-1.22%		66.80
2.1
3.25%		66.60
-0.2
-0.3%		66.20
-0.4
-0.6%		 　64.90
-1.3
-1.96%		63.90
-1
-1.54%		64.80
0.9
1.41%		65.00
0.2
0.31%		65.90
0.9
1.38%		 64.32
7 月　66.60
0.7
1.06%		66.80
0.2
0.3%		67.40
0.6
0.9%		67.00
-0.4
-0.59%		67.00
0
0%		 　67.00
0
0%		66.80
-0.2
-0.3%		67.70
0.9
1.35%		68.00
0.3
0.44%		68.80
0.8
1.18%		 　69.60
0.8
1.16%		69.60
0
0%		69.10
-0.5
-0.72%		69.20
0.1
0.14%		69.00
-0.2
-0.29%		 　69.00
0
0%		68.50
-0.5
-0.72%		69.70
1.2
1.75%		73.00
3.3
4.73%		72.50
-0.5
-0.68%		 　73.10
0.6
0.83%		74.00
0.9
1.23%		69.16
8 月70.10
-3.9
-5.27%		 69.10
-1
-1.43%		 　69.80
0.7
1.01%		70.60
0.8
1.15%		71.10
0.5
0.71%		70.60
-0.5
-0.7%		69.00
-1.6
-2.27%		 　69.90
0.9
1.3%		69.40
-0.5
-0.72%		68.70
-0.7
-1.01%		69.50
0.8
1.16%		69.00
-0.5
-0.72%		 　67.80
-1.2
-1.74%		68.00
0.2
0.29%		68.60
0.6
0.88%		68.80
0.2
0.29%		68.60
-0.2
-0.29%		 　68.40
-0.2
-0.29%		67.70
-0.7
-1.02%		68.80
1.1
1.62%		67.80
-1
-1.45%		67.70
-0.1
-0.15%		69.04
9 月 　68.40
0.7
1.03%		68.20
-0.2
-0.29%		67.50
-0.7
-1.03%		67.30
-0.2
-0.3%		67.50
0.2
0.3%		 　68.00
0.5
0.74%		67.30
-0.7
-1.03%		67.90
0.6
0.89%		69.90
2
2.95%		72.00
2.1
3%		 　72.00
0
0%		70.50
-1.5
-2.08%		70.20
-0.3
-0.43%		69.90
-0.3
-0.43%		69.60
-0.3
-0.43%		 　70.70
1.1
1.58%		69.50
-1.2
-1.7%		69.00
-0.5
-0.72%		68.90
-0.1
-0.14%		68.10
-0.8
-1.16%		 69.09
10 月68.00
-0.1
-0.15%		68.10
0.1
0.15%		67.50
-0.6
-0.88%		66.70
-0.8
-1.19%		67.80
1.1
1.65%		 　67.50
-0.3
-0.44%		67.00
-0.5
-0.74%		 67.50
0.5
0.75%		66.10
-1.4
-2.07%		 　67.70
1.6
2.42%		67.30
-0.4
-0.59%		66.90
-0.4
-0.59%		67.00
0.1
0.15%		66.50
-0.5
-0.75%		 　66.00
-0.5
-0.75%		65.50
-0.5
-0.76%		65.20
-0.3
-0.46%		63.70
-1.5
-2.3%		63.50
-0.2
-0.31%		 　62.00
-1.5
-2.36%		62.90
0.9
1.45%		62.80
-0.1
-0.16%		66.07
11 月61.80
-1
-1.59%		62.60
0.8
1.29%		 　62.60
0
0%		63.50
0.9
1.44%		64.70
1.2
1.89%		64.60
-0.1
-0.15%		65.20
0.6
0.93%		 　65.10
-0.1
-0.15%		63.80
-1.3
-2%		63.60
-0.2
-0.31%		62.80
-0.8
-1.26%		61.80
-1
-1.59%		 　61.40
-0.4
-0.65%		61.00
-0.4
-0.65%		60.70
-0.3
-0.49%		60.70
0
0%		61.90
1.2
1.98%		 　62.20
0.3
0.48%		62.60
0.4
0.64%		62.70
0.1
0.16%		63.10
0.4
0.64%		63.80
0.7
1.11%		 62.86
12 月　　63.80
0
0%		64.00
0.2
0.31%		63.40
-0.6
-0.94%		64.10
0.7
1.1%		63.50
-0.6
-0.94%		 　62.80
-0.7
-1.1%		62.40
-0.4
-0.64%		64.60
2.2
3.53%		64.40
-0.2
-0.31%		64.10
-0.3
-0.47%		 　66.10
2
3.12%		65.70
-0.4
-0.61%		65.20
-0.5
-0.76%		64.60
-0.6
-0.92%		64.00
-0.6
-0.93%		64.60
0.6
0.94%		 64.80
0.2
0.31%		65.70
0.9
1.39%		65.40
-0.3
-0.46%		65.50
0.1
0.15%		65.80
0.3
0.46%		　　　64.51

說明:最高漲幅:6.97%最低跌幅:-6.45% 最高價:74.00最低價:49.10平均價:64.63,灰色底表示週末,漲132天(148.7)元,跌152天(-127.8)元,平盤25天
7%=6,6%=1,5%=3,4%=7,3%=12,2%=25,1%=54,0%=49,-0%=1,-1%=5,-2%=5,-3%=6,-4%=24,-5%=41,-6%=70,

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 9941 559360 388 27768980 51.30 51.70 48.60 49.10 2.10 0% 49.10 40 49.25 9 12.03
2012-01-03 9941 782594 489 39653714 50.10 51.10 49.65 51.00 1.90 3.87% 51.00 133 51.10 38 12.50
2012-01-04 9941 596311 333 30373879 51.00 51.60 50.20 50.50 0.50 -0.98% 50.40 14 50.50 2 12.38
2012-01-05 9941 355656 222 17913564 51.00 51.00 50.00 50.40 0.10 -0.2% 50.30 17 50.40 6 12.35
2012-01-06 9941 572050 377 29032565 50.20 51.40 50.20 50.80 0.40 0.79% 50.40 8 50.80 14 12.45
2012-01-09 9941 276918 216 13976775 50.80 51.20 50.00 50.20 0.60 -1.18% 50.20 3 50.40 5 12.30
2012-01-10 9941 1003600 584 51364438 50.40 51.60 50.40 51.00 0.80 1.59% 51.00 7 51.20 13 12.50
2012-01-11 9941 2070036 1186 108622597 51.60 53.30 51.20 52.50 1.50 2.94% 52.50 28 52.60 3 12.87
2012-01-12 9941 818651 458 42855612 52.50 53.20 51.70 52.00 0.50 -0.95% 51.90 1 52.00 23 12.75
2012-01-13 9941 774214 444 40200205 52.50 52.60 51.50 51.90 0.10 -0.19% 51.90 2 52.00 31 12.72
2012-01-16 9941 700380 443 36590174 53.00 53.00 51.40 51.60 0.30 -0.58% 51.60 2 51.80 2 12.65
2012-01-17 9941 1585225 939 84617804 52.30 53.90 51.60 53.80 2.20 4.26% 53.70 14 53.80 17 13.19
2012-01-18 9941 1292100 795 70030700 54.00 54.80 53.40 53.40 0.40 -0.74% 53.40 5 53.50 1 13.09
2012-01-30 9941 2604360 1193 145894751 55.60 56.50 55.00 55.70 2.30 4.31% 55.60 18 55.70 2 13.65
2012-01-31 9941 3647561 1760 213523505 56.00 59.50 55.50 59.50 3.80 6.82% 59.40 5 59.50 82 14.58
2012-02-01 9941 1778695 926 105483100 59.80 60.00 58.00 59.40 0.10 -0.17% 59.40 1 59.50 30 14.56
2012-02-02 9941 1256036 738 74842254 60.00 60.50 59.00 59.90 0.50 0.84% 59.80 3 59.90 39 14.68
2012-02-03 9941 1826748 1119 109863754 60.00 61.50 58.70 60.60 0.70 1.17% 60.60 13 60.70 5 14.85
2012-02-04 9941 1516612 944 92421120 61.50 61.90 60.00 60.00 0.60 -0.99% 59.90 1 60.00 2 14.71
2012-02-06 9941 908610 585 54316039 60.00 60.40 59.20 59.20 0.80 -1.33% 59.20 20 59.40 1 14.51
2012-02-07 9941 2223960 1185 132823614 59.20 60.80 59.00 59.40 0.20 0.34% 59.40 11 59.50 1 14.56
2012-02-08 9941 4180165 1052 263860675 61.00 63.50 60.70 63.50 4.10 6.9% 63.50 5156 0.00 0 15.56
2012-02-09 9941 10375523 3447 691360258 64.30 67.90 64.30 65.80 2.30 3.62% 65.80 2 65.90 10 16.13
2012-02-10 9941 3291660 1804 220281952 66.20 68.20 66.00 66.60 0.80 1.22% 66.50 9 66.60 2 16.32
2012-02-13 9941 4552250 1971 299941800 66.60 67.40 64.70 66.00 0.60 -0.9% 66.00 2 66.10 2 16.18
2012-02-14 9941 2496613 1215 163751358 66.50 66.50 64.50 66.00 0.00 0% 65.90 2 66.00 28 16.18
2012-02-15 9941 5331423 2135 368582262 66.60 70.60 66.60 70.60 4.60 6.97% 70.60 5817 0.00 0 17.30
2012-02-16 9941 4653587 2119 323841666 71.00 71.50 66.20 66.60 4.00 -5.67% 66.50 31 66.60 19 16.32
2012-02-17 9941 2972571 1559 200379939 67.30 68.60 66.10 66.80 0.20 0.3% 66.70 11 66.80 1 16.37
2012-02-20 9941 1808945 884 123389152 68.50 68.80 67.30 68.10 1.30 1.95% 68.10 5 68.30 8 16.69
2012-02-21 9941 4309019 2561 297433901 68.80 70.30 67.50 68.20 0.10 0.15% 68.10 9 68.20 2 16.72
2012-02-22 9941 2451502 1382 169012641 68.50 70.00 67.50 70.00 1.80 2.64% 69.90 2 70.00 35 17.16
2012-02-23 9941 1853250 1020 128159999 69.80 70.30 67.80 67.80 2.20 -3.14% 67.70 75 67.80 2 16.62
2012-02-24 9941 1288301 769 86873467 67.80 68.60 66.60 67.00 0.80 -1.18% 67.00 47 67.30 2 16.42
2012-02-29 9941 2917920 1429 201492580 67.40 70.00 67.20 68.50 1.50 2.24% 68.50 7 68.70 3 16.79
2012-03-01 9941 3054950 1534 213713800 68.50 71.00 68.10 70.20 1.70 2.48% 70.10 17 70.20 21 17.21
2012-03-02 9941 2749186 1548 194508166 71.00 71.80 69.70 70.60 0.40 0.57% 70.60 8 70.70 2 17.30
2012-03-03 9941 1057486 626 74718811 70.60 71.40 70.00 70.60 0.00 0% 70.50 55 70.60 8 17.30
2012-03-05 9941 1360751 835 94874368 71.50 71.60 68.50 68.50 2.10 -2.97% 68.50 34 68.70 5 16.79
2012-03-06 9941 2746792 1588 180859388 68.20 68.50 64.50 66.00 2.50 -3.65% 65.90 2 66.00 3 16.18
2012-03-07 9941 1485828 847 97922176 65.00 66.80 64.80 66.50 0.50 0.76% 66.50 6 66.60 9 16.30
2012-03-08 9941 1442056 808 96204696 66.80 67.50 66.00 67.10 0.60 0.9% 67.00 1 67.10 8 16.45
2012-03-09 9941 1024250 682 68547725 67.40 67.50 66.60 67.00 0.10 -0.15% 67.00 5 67.10 4 16.42
2012-03-12 9941 915778 676 61446115 67.80 68.30 66.50 66.50 0.50 -0.75% 66.50 18 66.60 8 16.30
2012-03-13 9941 533604 355 35528068 66.60 67.00 66.10 66.50 0.00 0% 66.50 5 66.60 3 16.30
2012-03-14 9941 2599324 1280 178089126 67.90 69.50 67.50 68.00 1.50 2.26% 68.00 25 68.20 1 16.67
2012-03-15 9941 1559595 835 104752060 68.00 68.00 66.50 67.50 0.50 -0.74% 67.50 15 67.60 43 16.54
2012-03-16 9941 870050 561 58610924 67.00 68.20 66.70 67.20 0.30 -0.44% 67.20 5 67.30 4 16.47
2012-03-19 9941 432340 288 28844943 67.20 67.30 66.40 66.60 0.60 -0.89% 66.60 1 66.80 8 16.32
2012-03-20 9941 808225 428 53427560 66.80 67.00 65.70 65.80 0.80 -1.2% 65.80 15 65.90 9 16.13
2012-03-21 9941 522483 341 34155927 65.50 66.30 65.10 65.10 0.70 -1.06% 65.10 29 65.20 3 15.96
2012-03-22 9941 534753 334 35018396 65.30 66.20 65.10 65.60 0.50 0.77% 65.50 57 65.60 1 16.08
2012-03-23 9941 1753894 775 113822786 65.00 65.60 64.20 65.20 0.40 -0.61% 65.20 7 65.30 1 15.98
2012-03-26 9941 669189 364 43628685 65.20 65.80 64.70 65.00 0.20 -0.31% 65.00 4 65.10 5 15.93
2012-03-27 9941 1800825 835 115077102 65.50 65.50 62.90 63.40 1.60 -2.46% 63.30 1 63.50 8 15.54
2012-03-28 9941 1213597 623 76628607 63.40 64.50 62.10 63.50 0.10 0.16% 63.50 14 63.80 8 15.56
2012-03-29 9941 1190400 646 74036160 63.50 63.50 61.10 61.90 1.60 -2.52% 61.90 6 62.00 20 15.17
2012-03-30 9941 1084400 620 65826899 60.10 62.00 59.90 61.50 0.40 -0.65% 61.50 12 61.60 1 14.78
2012-04-02 9941 1357458 701 80424780 61.80 61.80 58.60 59.00 2.50 -4.07% 59.00 2 59.30 7 14.18
2012-04-03 9941 2216786 979 123863716 59.00 59.40 54.90 55.20 3.80 -6.44% 55.20 1 55.30 1 13.27
2012-04-05 9941 1767782 659 95225664 53.80 55.20 53.10 55.20 0.00 0% 54.80 8 55.20 1 13.27
2012-04-06 9941 2639808 1359 150159672 55.50 59.00 54.70 59.00 3.80 6.88% 59.00 362 0.00 0 14.18
2012-04-09 9941 1555221 736 89711539 57.70 59.00 56.00 59.00 0.00 0% 59.00 34 59.10 2 14.18
2012-04-10 9941 1288247 708 76290689 59.00 60.30 58.00 58.40 0.60 -1.02% 58.40 27 58.50 2 14.04
2012-04-11 9941 667109 365 38982417 57.50 58.80 57.50 58.80 0.40 0.68% 58.80 8 58.90 5 14.13
2012-04-12 9941 1121898 709 66803615 59.00 60.30 58.00 60.30 1.50 2.55% 60.00 1 60.30 7 14.50
2012-04-13 9941 828194 515 49785496 60.80 60.80 59.80 59.80 0.50 -0.83% 59.80 11 59.90 6 14.38
2012-04-16 9941 253000 178 15101600 59.50 60.40 59.10 59.10 0.70 -1.17% 59.10 4 59.40 5 14.21
2012-04-17 9941 3684591 1477 232132651 61.20 63.20 61.20 63.20 4.10 6.94% 63.10 3 63.20 13 15.19
2012-04-18 9941 1300523 754 80660895 63.20 63.20 61.20 61.80 1.40 -2.22% 61.80 35 61.90 5 14.86
2012-04-19 9941 516258 362 31863549 62.30 62.50 60.70 62.50 0.70 1.13% 62.30 18 62.50 16 15.02
2012-04-20 9941 651432 493 39793452 62.50 62.50 60.00 60.00 2.50 -4% 60.00 26 60.40 3 14.42
2012-04-23 9941 1503323 739 87362800 59.70 59.70 57.50 57.50 2.50 -4.17% 57.50 50 57.70 2 13.82
2012-04-24 9941 2041658 1074 114317437 57.10 57.30 55.20 55.50 2.00 -3.48% 55.50 19 56.00 4 13.34
2012-04-25 9941 1900008 1184 106246162 55.70 56.80 55.40 56.70 1.20 2.16% 56.50 10 56.70 1 13.63
2012-04-26 9941 1697235 998 97883530 56.70 58.70 55.60 58.00 1.30 2.29% 58.00 18 58.10 7 13.94
2012-04-27 9941 1321200 827 77045000 57.80 59.00 57.50 58.80 0.80 1.38% 58.70 11 58.80 12 14.13
2012-04-30 9941 1161150 557 68654784 58.00 60.30 58.00 59.90 1.10 1.87% 59.90 6 60.00 13 14.40
2012-05-02 9941 1035320 659 63554240 60.20 62.00 60.10 61.60 1.70 2.84% 61.50 22 61.60 2 14.81
2012-05-03 9941 687866 434 42074818 61.10 61.80 60.70 60.90 0.70 -1.14% 60.90 14 61.00 85 14.64
2012-05-04 9941 1348381 814 83943203 60.10 63.20 60.10 62.30 1.40 2.3% 62.30 12 62.40 17 14.98
2012-05-07 9941 1150200 602 71457160 61.00 62.60 61.00 62.60 0.30 0.48% 62.60 2 62.70 14 15.05
2012-05-08 9941 1596680 1002 101905320 63.00 64.60 63.00 63.80 1.20 1.92% 63.80 93 63.90 17 15.34
2012-05-09 9941 973035 563 61751040 63.00 64.20 62.60 64.10 0.30 0.47% 64.00 1 64.10 8 15.41
2012-05-10 9941 904500 486 57415800 64.10 64.20 63.00 63.10 1.00 -1.56% 63.10 32 63.20 2 15.17
2012-05-11 9941 1185571 548 74710843 63.50 63.90 62.10 62.10 1.00 -1.58% 62.10 11 62.30 10 14.93
2012-05-14 9941 802330 535 50493156 62.10 63.60 62.10 62.80 0.70 1.13% 62.70 5 62.80 3 15.10
2012-05-15 9941 591050 376 36793065 62.20 62.80 61.50 62.70 0.10 -0.16% 62.70 14 62.80 19 15.07
2012-05-16 9941 652100 316 40600550 63.40 63.40 61.50 61.50 1.20 -1.91% 61.50 13 61.80 2 14.78
2012-05-17 9941 460045 346 28733616 61.90 63.00 61.80 62.50 1.00 1.63% 62.50 2 62.70 2 15.02
2012-05-18 9941 603071 333 37152814 61.50 62.10 61.30 61.30 1.20 -1.92% 61.30 8 61.50 7 14.74
2012-05-21 9941 427015 276 26610137 62.00 62.80 61.50 62.10 0.80 1.31% 62.10 8 62.20 5 14.93
2012-05-22 9941 3954387 1655 260840958 63.10 66.40 63.10 66.40 4.30 6.92% 66.30 4 66.40 268 15.96
2012-05-23 9941 1242216 797 81824289 66.00 66.50 65.00 65.70 0.70 -1.05% 65.70 2 65.80 6 15.79
2012-05-24 9941 3651261 1962 245695643 66.50 68.70 65.50 65.70 0.00 0% 65.70 22 65.80 5 15.79
2012-05-25 9941 2191404 1211 142303156 66.30 66.70 63.10 64.40 1.30 -1.98% 64.30 4 64.50 5 15.48
2012-05-28 9941 979670 576 62735881 64.70 64.70 63.20 64.30 0.10 -0.16% 64.20 11 64.30 4 15.46
2012-05-29 9941 3392591 1772 229552988 65.00 68.40 65.00 68.00 3.70 5.75% 67.90 15 68.00 38 16.35
2012-05-30 9941 1421933 768 95346429 67.80 67.80 66.60 66.60 1.40 -2.06% 66.60 36 66.80 22 16.01
2012-05-31 9941 1161550 754 77420324 65.50 67.50 65.50 67.50 0.90 1.35% 67.40 1 67.50 9 16.23
2012-06-01 9941 1754270 1032 115067071 66.90 67.10 63.60 63.60 3.90 -5.78% 63.60 5 63.70 21 15.29
2012-06-04 9941 1610300 1002 95769148 59.20 60.90 59.20 59.50 4.10 -6.45% 59.50 18 59.60 1 14.30
2012-06-05 9941 1398200 895 86016520 60.50 62.60 60.50 61.00 1.50 2.52% 61.00 4 61.10 5 14.66
2012-06-06 9941 1230009 721 76968967 61.50 63.50 61.00 63.20 2.20 3.61% 63.10 1 63.20 5 15.19
2012-06-07 9941 982568 608 62481285 64.00 64.40 62.60 62.80 0.40 -0.63% 62.70 15 63.00 4 15.10
2012-06-08 9941 680290 449 42646150 62.80 63.70 62.00 62.10 0.70 -1.11% 62.00 23 62.20 3 14.93
2012-06-11 9941 2285626 1316 148467739 63.10 66.00 63.10 65.00 2.90 4.67% 64.90 6 65.00 4 15.63
2012-06-12 9941 1123000 680 71826300 64.00 64.40 63.70 64.00 1.00 -1.54% 63.90 2 64.00 167 15.38
2012-06-13 9941 1095175 635 70147217 64.00 64.60 63.80 63.80 0.20 -0.31% 63.80 65 63.90 2 15.34
2012-06-14 9941 474000 317 30104699 63.80 63.80 63.10 63.80 0.00 0% 63.70 3 63.80 345 15.34
2012-06-15 9941 2578994 1200 166573598 63.80 65.50 63.60 65.50 1.70 2.66% 65.00 1 65.50 47 15.75
2012-06-18 9941 2070806 1198 136105890 66.00 66.40 65.10 65.50 0.00 0% 65.50 46 65.60 3 15.75
2012-06-19 9941 712245 469 46216449 64.80 65.40 64.60 64.70 0.80 -1.22% 64.70 10 64.80 246 15.55
2012-06-20 9941 2486755 1403 165286830 65.30 67.20 64.90 66.80 2.10 3.25% 66.70 15 66.80 3 16.06
2012-06-21 9941 1438583 708 96059210 66.10 67.50 66.10 66.60 0.20 -0.3% 66.60 1 66.70 4 16.01
2012-06-22 9941 498301 317 33007785 65.60 66.50 65.60 66.20 0.40 -0.6% 66.10 9 66.20 9 15.91
2012-06-25 9941 816665 500 53242791 66.00 66.00 64.80 64.90 1.30 -1.96% 64.90 22 65.00 248 15.60
2012-06-26 9941 889140 553 56940400 64.10 64.90 63.70 63.90 1.00 -1.54% 63.80 38 63.90 15 15.36
2012-06-27 9941 662501 435 42575663 62.50 65.10 62.50 64.80 0.90 1.41% 64.80 17 64.90 2 15.58
2012-06-28 9941 462762 303 30264433 65.50 65.80 65.00 65.00 0.20 0.31% 65.00 67 65.20 6 15.63
2012-06-29 9941 779760 490 51457980 65.80 66.50 65.10 65.90 0.90 1.38% 65.90 33 66.00 41 15.84
2012-07-02 9941 867125 526 58078136 66.60 67.60 66.50 66.60 0.70 1.06% 66.50 12 66.60 10 16.01
2012-07-03 9941 1670205 843 112729335 67.00 68.20 66.70 66.80 0.20 0.3% 66.80 27 66.90 23 16.06
2012-07-04 9941 1298677 744 88186028 67.10 68.50 67.00 67.40 0.60 0.9% 67.40 10 67.50 2 16.20
2012-07-05 9941 576095 370 38731473 67.70 68.10 66.90 67.00 0.40 -0.59% 67.00 4 67.20 1 16.11
2012-07-06 9941 552000 323 36877400 66.60 67.60 66.50 67.00 0.00 0% 66.80 1 67.00 18 16.11
2012-07-09 9941 510515 255 34190405 67.00 67.30 66.70 67.00 0.00 0% 66.80 2 67.00 4 16.11
2012-07-10 9941 1018030 578 68514340 67.20 68.10 66.60 66.80 0.20 -0.3% 66.80 9 66.90 3 16.06
2012-07-11 9941 1008229 608 67881006 67.00 67.80 66.50 67.70 0.90 1.35% 67.60 31 67.70 18 16.27
2012-07-12 9941 1932856 1099 132499564 68.10 69.30 67.70 68.00 0.30 0.44% 68.00 29 68.20 1 16.35
2012-07-13 9941 1593243 830 109230333 68.00 69.20 67.70 68.80 0.80 1.18% 68.80 11 68.90 37 16.54
2012-07-16 9941 2704751 1385 188736968 69.00 70.40 68.60 69.60 0.80 1.16% 69.50 20 69.60 6 16.73
2012-07-17 9941 1702670 790 118666130 69.60 70.00 69.10 69.60 0.00 0% 69.60 33 69.70 3 16.73
2012-07-18 9941 1138886 679 79539222 69.60 70.50 69.10 69.10 0.50 -0.72% 69.10 24 69.20 5 16.61
2012-07-19 9941 956140 518 66805588 69.50 70.30 69.20 69.20 0.10 0.14% 69.20 2 69.40 1 16.63
2012-07-20 9941 740590 375 51459210 69.90 69.90 68.90 69.00 0.20 -0.29% 69.00 9 69.10 1 16.59
2012-07-23 9941 891200 450 61136980 68.50 69.20 68.00 69.00 0.00 0% 69.00 2 69.10 6 16.59
2012-07-24 9941 855230 513 58229177 68.50 69.00 67.10 68.50 0.50 -0.72% 68.40 5 68.50 9 16.47
2012-07-25 9941 2147750 948 150331475 68.00 71.40 67.90 69.70 1.20 1.75% 69.60 16 69.70 1 16.75
2012-07-26 9941 3473039 1499 248420928 70.10 73.50 69.50 73.00 3.30 4.73% 72.90 7 73.00 18 17.55
2012-07-27 9941 2024960 992 146575796 73.00 73.30 71.80 72.50 0.50 -0.68% 72.40 15 72.50 14 17.43
2012-07-30 9941 1618128 822 119185855 73.00 74.50 72.70 73.10 0.60 0.83% 73.00 46 73.10 5 17.57
2012-07-31 9941 1896412 763 139078966 73.80 74.00 72.30 74.00 0.90 1.23% 73.90 24 74.00 30 17.79
2012-08-01 9941 3375650 1552 240378674 72.00 72.90 69.90 70.10 0.00 -5.27% 70.10 8 70.50 16 16.85
2012-08-03 9941 2089651 1212 145716119 69.30 70.80 69.10 69.10 1.00 -1.43% 69.10 17 69.40 13 16.61
2012-08-06 9941 3613912 1694 253473808 69.90 70.90 69.40 69.80 0.70 1.01% 69.80 9 69.90 1 16.78
2012-08-07 9941 1887412 969 132824164 69.90 70.80 69.80 70.60 0.80 1.15% 70.50 32 70.60 13 16.97
2012-08-08 9941 2112673 1369 150639176 70.80 72.30 70.50 71.10 0.50 0.71% 71.10 20 71.20 8 17.09
2012-08-09 9941 1788440 925 126058419 71.50 71.70 70.10 70.60 0.50 -0.7% 70.40 19 70.70 17 16.97
2012-08-10 9941 2108992 1121 146425348 70.90 70.90 69.00 69.00 1.60 -2.27% 69.00 50 69.10 1 16.59
2012-08-13 9941 1994050 972 139164588 69.40 70.60 68.80 69.90 0.90 1.3% 69.90 46 70.00 207 16.80
2012-08-14 9941 1108475 565 77099064 69.90 70.30 69.20 69.40 0.50 -0.72% 69.40 7 69.50 16 16.68
2012-08-15 9941 1523033 665 105168950 69.40 69.70 68.60 68.70 0.70 -1.01% 68.60 53 68.70 38 16.51
2012-08-16 9941 2073888 1005 142855248 68.70 69.90 68.30 69.50 0.80 1.16% 69.40 2 69.50 1 16.71
2012-08-17 9941 686250 394 47504350 69.50 69.50 69.00 69.00 0.50 -0.72% 69.00 131 69.10 2 16.59
2012-08-20 9941 1007546 594 68542715 69.00 69.00 67.70 67.80 1.20 -1.74% 67.80 1 67.90 30 16.30
2012-08-21 9941 793241 481 53984836 67.80 68.40 67.80 68.00 0.20 0.29% 68.00 2 68.10 14 16.35
2012-08-22 9941 955400 550 65303960 67.90 68.60 67.50 68.60 0.60 0.88% 68.50 22 68.60 17 16.49
2012-08-23 9941 952909 500 65650492 68.60 69.40 68.60 68.80 0.20 0.29% 68.80 13 68.90 11 16.54
2012-08-24 9941 940332 507 65050272 68.70 69.70 68.60 68.60 0.20 -0.29% 68.60 67 68.80 10 16.49
2012-08-27 9941 502135 272 34414365 68.70 69.20 68.20 68.40 0.20 -0.29% 68.30 28 68.40 35 16.44
2012-08-28 9941 766966 458 51972410 68.40 68.40 67.50 67.70 0.70 -1.02% 67.70 1 67.80 6 16.27
2012-08-29 9941 872400 535 59915259 67.70 69.30 67.70 68.80 1.10 1.62% 68.80 20 68.90 1 16.54
2012-08-30 9941 908119 610 61906361 68.60 69.10 67.70 67.80 1.00 -1.45% 67.80 13 67.90 1 16.30
2012-08-31 9941 623850 502 42417995 67.80 68.80 67.60 67.70 0.10 -0.15% 67.70 16 67.80 3 16.27
2012-09-03 9941 726300 426 49669449 68.00 68.80 68.00 68.40 0.70 1.03% 68.30 13 68.40 3 14.07
2012-09-04 9941 773317 426 53062482 68.60 69.10 68.20 68.20 0.20 -0.29% 68.20 42 68.40 4 14.03
2012-09-05 9941 854150 434 57784070 68.20 68.60 67.40 67.50 0.70 -1.03% 67.50 22 67.70 2 13.89
2012-09-06 9941 998050 492 67225884 67.50 68.00 66.90 67.30 0.20 -0.3% 67.20 1 67.30 13 13.85
2012-09-07 9941 664186 408 45015648 68.30 68.30 67.50 67.50 0.20 0.3% 67.50 47 67.80 7 13.89
2012-09-10 9941 975100 519 66398700 67.60 68.70 67.30 68.00 0.50 0.74% 68.00 1 68.10 25 13.99
2012-09-11 9941 906029 447 61350463 68.60 68.60 67.30 67.30 0.70 -1.03% 67.30 16 67.50 1 13.85
2012-09-12 9941 861001 459 58501168 67.50 68.20 67.50 67.90 0.60 0.89% 67.90 5 68.00 11 13.97
2012-09-13 9941 2887848 1599 201087360 68.30 70.60 67.90 69.90 2.00 2.95% 69.80 14 69.90 3 14.38
2012-09-14 9941 4483175 2395 319553700 71.00 72.10 70.20 72.00 2.10 3% 71.90 95 72.00 74 14.81
2012-09-17 9941 2017635 1086 144862020 72.00 72.40 71.10 72.00 0.00 0% 71.90 17 72.00 45 14.81
2012-09-18 9941 1636273 942 115845509 71.50 71.50 70.20 70.50 1.50 -2.08% 70.40 32 70.50 3 14.51
2012-09-19 9941 1522851 851 106562809 70.30 70.40 69.60 70.20 0.30 -0.43% 70.00 4 70.20 18 14.44
2012-09-20 9941 843050 465 58749010 70.20 70.50 69.30 69.90 0.30 -0.43% 69.80 20 69.90 2 14.38
2012-09-21 9941 556500 310 38847300 70.00 70.40 69.40 69.60 0.30 -0.43% 69.50 9 69.60 29 14.32
2012-09-24 9941 1351200 774 95405360 69.60 71.20 69.50 70.70 1.10 1.58% 70.70 14 70.80 5 14.55
2012-09-25 9941 1142750 677 80322025 71.20 71.20 69.30 69.50 1.20 -1.7% 69.50 35 69.60 15 14.30
2012-09-26 9941 1192110 540 82063390 69.10 69.40 68.40 69.00 0.50 -0.72% 68.80 1 69.00 9 14.20
2012-09-27 9941 806080 433 55477535 69.00 69.50 68.30 68.90 0.10 -0.14% 68.70 1 68.90 19 14.18
2012-09-28 9941 644450 364 44127333 68.90 69.10 68.10 68.10 0.80 -1.16% 68.10 33 68.60 2 14.01
2012-10-01 9941 587000 435 40009300 68.10 68.80 67.80 68.00 0.10 -0.15% 68.00 8 68.10 10 13.99
2012-10-02 9941 564573 356 38527219 68.50 68.80 68.00 68.10 0.10 0.15% 68.10 8 68.30 2 14.01
2012-10-03 9941 559200 342 37895879 68.10 68.30 67.50 67.50 0.60 -0.88% 67.50 67 67.60 1 13.89
2012-10-04 9941 1108140 670 74154980 67.50 67.50 66.50 66.70 0.80 -1.19% 66.70 52 66.90 1 13.72
2012-10-05 9941 933741 563 63212088 67.00 68.20 67.00 67.80 1.10 1.65% 67.80 9 67.90 11 13.95
2012-10-08 9941 886892 533 59424786 68.20 68.20 66.50 67.50 0.30 -0.44% 67.30 6 67.50 10 13.89
2012-10-09 9941 574500 385 38499450 67.60 67.60 66.80 67.00 0.50 -0.74% 66.90 12 67.00 2 13.79
2012-10-11 9941 893690 634 60306876 67.00 68.20 66.90 67.50 0.50 0.75% 67.30 16 67.50 5 13.89
2012-10-12 9941 1299200 657 86379759 67.50 67.60 66.00 66.10 1.40 -2.07% 66.10 18 66.20 8 13.60
2012-10-15 9941 1351382 831 90938298 66.40 68.00 66.10 67.70 1.60 2.42% 67.60 23 67.70 1 13.93
2012-10-16 9941 516392 351 34859736 68.00 68.10 67.10 67.30 0.40 -0.59% 67.30 8 67.40 6 13.85
2012-10-17 9941 619350 328 41623950 67.60 67.80 66.80 66.90 0.40 -0.59% 66.90 4 67.00 1 13.77
2012-10-18 9941 368050 200 24613860 66.90 67.10 66.50 67.00 0.10 0.15% 67.00 10 67.10 9 13.79
2012-10-19 9941 398040 204 26534216 67.00 67.20 66.50 66.50 0.50 -0.75% 66.50 130 66.60 2 13.68
2012-10-22 9941 694400 444 45649999 66.00 66.30 65.20 66.00 0.50 -0.75% 66.00 27 66.10 5 13.58
2012-10-23 9941 457500 294 30086199 66.20 66.30 65.50 65.50 0.50 -0.76% 65.50 83 65.60 1 13.48
2012-10-24 9941 647027 362 42282175 65.00 65.80 65.00 65.20 0.30 -0.46% 65.20 6 65.30 2 13.42
2012-10-25 9941 873612 418 56456182 65.50 65.50 63.70 63.70 1.50 -2.3% 63.70 42 63.80 3 13.11
2012-10-26 9941 3230690 1489 197661660 63.70 63.90 59.40 63.50 0.20 -0.31% 61.60 5 63.50 12 13.07
2012-10-29 9941 956025 497 59463979 62.10 63.00 61.60 62.00 1.50 -2.36% 61.80 12 62.00 4 12.76
2012-10-30 9941 722173 364 45338785 62.30 63.10 62.30 62.90 0.90 1.45% 62.80 2 62.90 1 12.94
2012-10-31 9941 338050 209 21139150 62.90 63.40 62.00 62.80 0.10 -0.16% 62.60 1 62.80 2 12.92
2012-11-01 9941 666524 378 40859953 62.70 62.70 60.00 61.80 1.00 -1.59% 61.80 7 62.00 12 12.72
2012-11-02 9941 906113 563 56850730 62.00 63.50 62.00 62.60 0.80 1.29% 62.60 23 62.90 1 12.35
2012-11-05 9941 527690 269 32913820 62.10 62.90 61.80 62.60 0.00 0% 62.50 12 62.60 19 12.35
2012-11-06 9941 432050 235 27133615 62.30 63.50 62.30 63.50 0.90 1.44% 63.40 19 63.60 4 12.52
2012-11-07 9941 958199 506 61479874 63.50 64.70 63.00 64.70 1.20 1.89% 64.70 12 64.80 33 12.76
2012-11-08 9941 628410 346 40232679 64.00 64.60 63.50 64.60 0.10 -0.15% 64.10 5 64.60 26 12.74
2012-11-09 9941 668219 372 43289235 63.80 65.40 63.70 65.20 0.60 0.93% 65.10 7 65.20 1 12.86
2012-11-12 9941 656500 336 42664349 65.30 65.30 64.50 65.10 0.10 -0.15% 65.00 50 65.10 4 12.84
2012-11-13 9941 767100 571 49020680 65.20 65.30 63.40 63.80 1.30 -2% 63.70 1 63.90 1 12.58
2012-11-14 9941 393200 257 25050460 63.80 64.00 63.20 63.60 0.20 -0.31% 63.50 8 63.70 2 12.54
2012-11-15 9941 605200 402 37996460 63.00 63.60 62.50 62.80 0.80 -1.26% 62.70 41 62.80 2 12.39
2012-11-16 9941 921425 523 57239492 62.10 62.90 61.20 61.80 1.00 -1.59% 61.80 11 61.90 1 12.19
2012-11-19 9941 357620 245 22022513 61.80 62.60 60.80 61.40 0.40 -0.65% 61.20 2 61.40 2 12.11
2012-11-20 9941 472600 289 28985060 62.00 62.00 61.00 61.00 0.40 -0.65% 61.00 34 61.50 2 12.03
2012-11-21 9941 535000 287 32742100 61.50 62.00 60.70 60.70 0.30 -0.49% 60.70 12 60.90 2 11.97
2012-11-22 9941 560548 343 34003502 61.20 61.40 60.30 60.70 0.00 0% 60.70 7 60.80 8 11.97
2012-11-23 9941 717445 496 44337890 61.40 62.20 61.00 61.90 1.20 1.98% 61.80 20 61.90 11 12.21
2012-11-26 9941 940100 578 58930379 62.60 63.20 62.20 62.20 0.30 0.48% 62.20 52 62.40 1 12.27
2012-11-27 9941 632276 350 39604940 62.50 63.10 62.20 62.60 0.40 0.64% 62.50 72 62.60 5 12.35
2012-11-28 9941 535188 394 33553199 62.50 63.20 62.40 62.70 0.10 0.16% 62.60 3 62.70 2 12.37
2012-11-29 9941 818742 496 51692288 62.80 63.50 62.80 63.10 0.40 0.64% 63.10 5 63.30 30 12.45
2012-11-30 9941 1070704 685 68580196 63.10 64.60 63.10 63.80 0.70 1.11% 63.70 9 63.80 2 12.58
2012-12-03 9941 924355 566 59405120 64.00 65.00 63.60 63.80 0.00 0% 63.70 18 63.80 8 12.58
2012-12-04 9941 448000 290 28531400 63.80 64.20 63.30 64.00 0.20 0.31% 63.90 25 64.00 5 12.62
2012-12-05 9941 678000 363 43272500 64.00 64.10 63.30 63.40 0.60 -0.94% 63.40 14 63.80 1 12.50
2012-12-06 9941 1445100 854 92774580 63.40 64.80 63.40 64.10 0.70 1.1% 64.10 7 64.20 2 12.64
2012-12-07 9941 603427 438 38503628 64.50 64.60 63.50 63.50 0.60 -0.94% 63.50 7 63.60 4 12.52
2012-12-10 9941 572001 346 36130663 63.50 63.50 62.80 62.80 0.70 -1.1% 62.70 70 62.80 2 12.39
2012-12-11 9941 667100 341 41719750 62.90 63.50 62.10 62.40 0.40 -0.64% 62.40 8 62.50 4 12.31
2012-12-12 9941 1425550 885 91279028 62.60 64.60 62.60 64.60 2.20 3.53% 64.50 5 64.60 2 12.74
2012-12-13 9941 1036472 633 66715285 65.00 65.00 63.90 64.40 0.20 -0.31% 64.40 3 64.50 10 12.70
2012-12-14 9941 548133 402 35120725 64.40 64.40 63.60 64.10 0.30 -0.47% 64.10 6 64.20 3 12.64
2012-12-17 9941 2106327 1318 138673082 64.30 66.50 64.00 66.10 2.00 3.12% 66.00 5 66.10 26 13.04
2012-12-18 9941 1293444 824 85256348 66.70 66.70 65.50 65.70 0.40 -0.61% 65.70 1 66.00 26 12.96
2012-12-19 9941 949050 588 62375958 66.30 66.40 65.20 65.20 0.50 -0.76% 65.20 20 65.40 2 12.86
2012-12-20 9941 812276 602 52953716 65.40 65.90 64.60 64.60 0.60 -0.92% 64.60 15 64.70 2 12.74
2012-12-21 9941 907424 481 58333787 64.60 64.90 63.70 64.00 0.60 -0.93% 64.00 24 64.20 9 12.62
2012-12-22 9941 374100 260 24159310 64.00 64.90 64.00 64.60 0.60 0.94% 64.60 4 64.70 16 12.74
2012-12-24 9941 524115 447 34022216 64.90 65.30 64.60 64.80 0.20 0.31% 64.80 9 64.90 1 12.78
2012-12-25 9941 778969 576 51183674 65.40 66.10 65.00 65.70 0.90 1.39% 65.70 9 65.80 20 12.96
2012-12-26 9941 553341 391 36237529 65.80 65.80 65.30 65.40 0.30 -0.46% 65.40 7 65.50 5 12.90
2012-12-27 9941 748304 500 49316981 65.70 66.20 65.50 65.50 0.10 0.15% 65.50 14 65.80 3 12.92
2012-12-28 9941 517353 336 34055556 66.10 66.20 65.40 65.80 0.30 0.46% 65.70 2 65.80 13 12.98