潤泰新(9945)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　31.90
0
0%		32.60
0.7
2.19%		32.45
-0.15
-0.46%		33.00
0.55
1.69%		32.90
-0.1
-0.3%		 　33.70
0.8
2.43%		35.05
1.35
4.01%		35.00
-0.05
-0.14%		34.80
-0.2
-0.57%		34.20
-0.6
-1.72%		 　34.85
0.65
1.9%		35.60
0.75
2.15%		35.80
0.2
0.56%		 　　　　　　　　　　36.30
0.5
1.4%		36.55
0.25
0.69%		34.42
2 月36.55
0
0%		36.50
-0.05
-0.14%		36.80
0.3
0.82%		36.30
-0.5
-1.36%		 35.15
-1.15
-3.17%		34.50
-0.65
-1.85%		35.30
0.8
2.32%		35.60
0.3
0.85%		36.60
1
2.81%		 　36.80
0.2
0.55%		35.90
-0.9
-2.45%		36.40
0.5
1.39%		36.90
0.5
1.37%		36.00
-0.9
-2.44%		 　36.90
0.9
2.5%		36.70
-0.2
-0.54%		37.00
0.3
0.82%		38.40
1.4
3.78%		37.95
-0.45
-1.17%		 　　　39.15
1.2
3.16%		 36.86
3 月39.50
0.35
0.89%		40.85
1.35
3.42%		41.50
0.65
1.59%		 38.60
-2.9
-6.99%		37.90
-0.7
-1.81%		38.15
0.25
0.66%		37.60
-0.55
-1.44%		38.50
0.9
2.39%		 　37.80
-0.7
-1.82%		39.20
1.4
3.7%		40.45
1.25
3.19%		39.95
-0.5
-1.24%		40.70
0.75
1.88%		 　40.25
-0.45
-1.11%		39.65
-0.6
-1.49%		39.85
0.2
0.5%		39.85
0
0%		42.60
2.75
6.9%		 　44.40
1.8
4.23%		44.00
-0.4
-0.9%		44.50
0.5
1.14%		42.00
-2.5
-5.62%		43.50
1.5
3.57%		 40.64
4 月　45.50
2
4.6%		43.20
-2.3
-5.05%		 43.80
0.6
1.39%		45.00
1.2
2.74%		 　45.15
0.15
0.33%		45.20
0.05
0.11%		44.10
-1.1
-2.43%		43.70
-0.4
-0.91%		44.45
0.75
1.72%		 　44.60
0.15
0.34%		43.35
-1.25
-2.8%		43.50
0.15
0.35%		42.60
-0.9
-2.07%		42.15
-0.45
-1.06%		 　41.90
-0.25
-0.59%		41.60
-0.3
-0.72%		42.85
1.25
3%		43.00
0.15
0.35%		41.50
-1.5
-3.49%		 　42.05
0.55
1.33%		 43.46
5 月　43.20
1.15
2.73%		42.60
-0.6
-1.39%		43.10
0.5
1.17%		 　42.60
-0.5
-1.16%		42.80
0.2
0.47%		43.00
0.2
0.47%		42.25
-0.75
-1.74%		41.25
-1
-2.37%		 　42.00
0.75
1.82%		43.60
1.6
3.81%		42.45
-1.15
-2.64%		43.00
0.55
1.3%		42.45
-0.55
-1.28%		 　43.20
0.75
1.77%		43.80
0.6
1.39%		43.00
-0.8
-1.83%		42.45
-0.55
-1.28%		40.95
-1.5
-3.53%		 　41.25
0.3
0.73%		43.10
1.85
4.48%		42.85
-0.25
-0.58%		43.75
0.9
2.1%		42.6
6 月42.20
-1.55
-3.54%		 　40.85
-1.35
-3.2%		41.70
0.85
2.08%		41.85
0.15
0.36%		41.70
-0.15
-0.36%		42.10
0.4
0.96%		 　44.55
2.45
5.82%		44.55
0
0%		45.25
0.7
1.57%		44.95
-0.3
-0.66%		45.60
0.65
1.45%		 　45.45
-0.15
-0.33%		45.50
0.05
0.11%		45.80
0.3
0.66%		44.75
-1.05
-2.29%		44.90
0.15
0.34%		 　44.20
-0.7
-1.56%		43.60
-0.6
-1.36%		44.20
0.6
1.38%		45.00
0.8
1.81%		45.60
0.6
1.33%		 44.07
7 月　45.30
-0.3
-0.66%		45.55
0.25
0.55%		46.00
0.45
0.99%		46.25
0.25
0.54%		46.15
-0.1
-0.22%		 　46.05
-0.1
-0.22%		47.20
1.15
2.5%		47.95
0.75
1.59%		47.50
-0.45
-0.94%		47.50
0
0%		 　47.30
-0.2
-0.42%		47.75
0.45
0.95%		45.65
-2.1
-4.4%		48.00
2.35
5.15%		48.90
0.9
1.88%		 　47.95
-0.95
-1.94%		48.00
0.05
0.1%		48.60
0.6
1.25%		51.00
2.4
4.94%		50.90
-0.1
-0.2%		 　50.90
0
0%		51.00
0.1
0.2%		47.83
8 月49.70
-1.3
-2.55%		 49.40
-0.3
-0.6%		 　51.40
2
4.05%		49.00
-2.4
-4.67%		49.80
0.8
1.63%		49.60
-0.2
-0.4%		48.60
-1
-2.02%		 　49.20
0.6
1.23%		49.55
0.35
0.71%		49.45
-0.1
-0.2%		50.50
1.05
2.12%		50.50
0
0%		 　49.70
-0.8
-1.58%		50.40
0.7
1.41%		50.90
0.5
0.99%		51.00
0.1
0.2%		50.60
-0.4
-0.78%		 　49.80
-0.8
-1.58%		50.00
0.2
0.4%		50.00
0
0%		49.60
-0.4
-0.8%		50.20
0.6
1.21%		49.94
9 月 　50.70
0.5
1%		51.00
0.3
0.59%		51.20
0.2
0.39%		51.20
0
0%		51.40
0.2
0.39%		 　52.30
0.9
1.75%		52.20
-0.1
-0.19%		53.80
1.6
3.07%		55.30
1.5
2.79%		56.00
0.7
1.27%		 　55.60
-0.4
-0.71%		54.30
-1.3
-2.34%		55.80
1.5
2.76%		54.80
-1
-1.79%		55.20
0.4
0.73%		 　54.60
-0.6
-1.09%		55.10
0.5
0.92%		54.20
-0.9
-1.63%		53.80
-0.4
-0.74%		55.50
1.7
3.16%		 53.89
10 月55.90
0.4
0.72%		55.50
-0.4
-0.72%		55.50
0
0%		55.80
0.3
0.54%		57.00
1.2
2.15%		 　56.20
-0.8
-1.4%		56.10
-0.1
-0.18%		 55.20
-0.9
-1.6%		53.80
-1.4
-2.54%		 　54.00
0.2
0.37%		55.70
1.7
3.15%		56.10
0.4
0.72%		56.10
0
0%		55.80
-0.3
-0.53%		 　54.50
-1.3
-2.33%		52.60
-1.9
-3.49%		52.30
-0.3
-0.57%		50.40
-1.9
-3.63%		49.40
-1
-1.98%		 　50.50
1.1
2.23%		50.50
0
0%		49.00
-1.5
-2.97%		54.01
11 月51.00
2
4.08%		51.00
0
0%		 　52.00
1
1.96%		53.00
1
1.92%		54.50
1.5
2.83%		53.60
-0.9
-1.65%		53.60
0
0%		 　53.90
0.3
0.56%		52.90
-1
-1.86%		53.50
0.6
1.13%		54.50
1
1.87%		54.50
0
0%		 　53.80
-0.7
-1.28%		52.90
-0.9
-1.67%		52.90
0
0%		53.50
0.6
1.13%		54.90
1.4
2.62%		 　55.60
0.7
1.28%		55.10
-0.5
-0.9%		54.20
-0.9
-1.63%		56.10
1.9
3.51%		55.30
-0.8
-1.43%		 53.84
12 月　　56.10
0.8
1.45%		56.00
-0.1
-0.18%		57.80
1.8
3.21%		57.10
-0.7
-1.21%		57.90
0.8
1.4%		 　57.60
-0.3
-0.52%		56.70
-0.9
-1.56%		57.50
0.8
1.41%		58.40
0.9
1.57%		59.10
0.7
1.2%		 　60.50
1.4
2.37%		59.50
-1
-1.65%		59.50
0
0%		58.20
-1.3
-2.18%		58.80
0.6
1.03%		58.80
0
0%		 59.00
0.2
0.34%		59.80
0.8
1.36%		59.70
-0.1
-0.17%		59.70
0
0%		59.80
0.1
0.17%		　　　58.53

說明:最高漲幅:6.9%最低跌幅:-6.99% 最高價:60.50最低價:31.90平均價:46.95,灰色底表示週末,漲165天(130.15)元,跌124天(-92.65)元,平盤20天
7%=1,6%=2,5%=4,4%=12,3%=20,2%=36,1%=67,0%=43,-0%=1,-1%=2,-2%=2,-3%=4,-4%=11,-5%=19,-6%=37,-7%=48,

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 9945 4324426 1985 139199402 32.70 32.90 31.80 31.90 0.50 0% 31.90 25 31.95 9 21.27
2012-01-03 9945 7718624 3238 252485228 32.30 33.00 32.20 32.60 0.70 2.19% 32.60 140 32.65 68 21.73
2012-01-04 9945 7801176 3054 255922689 33.00 33.15 32.35 32.45 0.15 -0.46% 32.45 3 32.50 23 21.63
2012-01-05 9945 6328135 2718 207669210 33.00 33.00 32.55 33.00 0.55 1.69% 32.95 8 33.00 477 22.00
2012-01-06 9945 8228288 3515 273782925 33.20 33.65 32.80 32.90 0.10 -0.3% 32.90 38 33.00 28 21.93
2012-01-09 9945 14618549 5769 491044619 33.15 33.80 33.05 33.70 0.80 2.43% 33.70 169 33.75 199 22.47
2012-01-10 9945 21242581 7401 745106663 34.35 35.50 34.35 35.05 1.35 4.01% 35.05 179 35.10 256 23.37
2012-01-11 9945 14658016 5207 516470115 35.50 35.60 35.00 35.00 0.05 -0.14% 35.00 1275 35.05 85 23.33
2012-01-12 9945 7174874 3177 250405147 35.40 35.40 34.65 34.80 0.20 -0.57% 34.75 34 34.80 7 23.20
2012-01-13 9945 10203044 4197 351550066 35.00 35.25 33.90 34.20 0.60 -1.72% 34.15 9 34.20 90 22.80
2012-01-16 9945 17935491 6506 631036833 35.20 35.90 34.80 34.85 0.65 1.9% 34.85 150 34.90 16 23.23
2012-01-17 9945 12767627 4717 453256411 35.20 35.70 35.05 35.60 0.75 2.15% 35.55 121 35.60 20 23.73
2012-01-18 9945 18040825 6694 655141498 35.90 37.00 35.50 35.80 0.20 0.56% 35.80 231 35.85 108 23.87
2012-01-30 9945 10842072 4537 395797378 37.10 37.10 36.10 36.30 0.50 1.4% 36.25 62 36.30 8 24.20
2012-01-31 9945 11508731 4562 420897521 36.35 37.10 35.80 36.55 0.25 0.69% 36.55 12 36.60 128 24.37
2012-02-01 9945 11990629 4250 441339187 36.95 37.25 36.30 36.55 0.00 0% 36.55 102 36.60 237 24.37
2012-02-02 9945 11526863 4456 423094260 36.85 37.45 36.00 36.50 0.05 -0.14% 36.45 1 36.50 36 24.33
2012-02-03 9945 17197721 6349 639935010 36.70 37.70 36.65 36.80 0.30 0.82% 36.80 18 36.90 5 24.53
2012-02-04 9945 10741102 4337 395338017 37.00 37.50 36.30 36.30 0.50 -1.36% 36.30 176 36.35 64 24.20
2012-02-06 9945 8910061 3556 316869265 36.50 36.50 34.85 35.15 1.15 -3.17% 35.15 23 35.20 3 23.43
2012-02-07 9945 10232477 4420 354639291 35.15 35.45 34.20 34.50 0.65 -1.85% 34.45 1 34.50 2 23.00
2012-02-08 9945 11008454 4591 387467785 35.00 35.65 34.60 35.30 0.80 2.32% 35.30 17 35.35 71 23.53
2012-02-09 9945 13956264 5462 500952971 34.95 36.35 34.90 35.60 0.30 0.85% 35.60 213 35.65 3 23.73
2012-02-10 9945 18113217 6272 661720150 35.65 37.15 35.60 36.60 1.00 2.81% 36.55 120 36.60 100 24.40
2012-02-13 9945 11085276 4501 411674045 37.15 37.50 36.80 36.80 0.20 0.55% 36.80 141 36.85 1 24.53
2012-02-14 9945 8399388 3391 304369976 36.90 37.20 35.90 35.90 0.90 -2.45% 35.90 179 35.95 3 23.93
2012-02-15 9945 7967711 2843 288817455 35.90 36.60 35.75 36.40 0.50 1.39% 36.35 14 36.40 14 24.27
2012-02-16 9945 34974061 11834 1315748300 36.90 38.55 36.60 36.90 0.50 1.37% 36.90 1 36.95 11 24.60
2012-02-17 9945 16051717 6005 590043462 37.80 37.80 35.80 36.00 0.90 -2.44% 36.00 16 36.05 21 24.00
2012-02-20 9945 10435287 4397 387823758 37.00 37.60 36.70 36.90 0.90 2.5% 36.90 156 37.00 57 24.60
2012-02-21 9945 4134708 2031 152448611 36.90 37.30 36.60 36.70 0.20 -0.54% 36.70 145 36.75 7 24.47
2012-02-22 9945 5852012 2554 216950364 36.80 37.35 36.70 37.00 0.30 0.82% 36.95 150 37.00 92 24.67
2012-02-23 9945 20834523 7733 796002234 37.00 38.60 37.00 38.40 1.40 3.78% 38.40 74 38.45 68 25.60
2012-02-24 9945 18383885 6919 709918948 38.75 39.30 37.80 37.95 0.45 -1.17% 37.95 47 38.00 30 25.30
2012-02-29 9945 15047210 5813 585134580 38.40 39.20 38.40 39.15 1.20 3.16% 39.10 223 39.15 89 26.10
2012-03-01 9945 17086512 6266 675363020 39.30 40.00 38.80 39.50 0.35 0.89% 39.50 994 39.55 6 26.33
2012-03-02 9945 18552717 7282 754912253 39.95 41.20 39.75 40.85 1.35 3.42% 40.80 17 40.85 52 27.23
2012-03-03 9945 13861101 5465 575653645 41.40 42.00 40.80 41.50 0.65 1.59% 41.45 28 41.50 5 27.67
2012-03-05 9945 19698045 8400 778612856 41.30 41.35 38.60 38.60 2.90 -6.99% 38.60 145 38.65 10 25.73
2012-03-06 9945 15294810 6311 573064211 38.00 38.80 36.60 37.90 0.70 -1.81% 37.90 14 37.95 39 25.27
2012-03-07 9945 7115855 3577 269763005 36.80 38.35 36.80 38.15 0.25 0.66% 38.10 38 38.20 43 25.43
2012-03-08 9945 9305827 4078 351658487 38.30 38.60 37.40 37.60 0.55 -1.44% 37.60 204 37.65 7 25.07
2012-03-09 9945 10357963 4478 398582715 38.00 38.90 37.90 38.50 0.90 2.39% 38.45 258 38.50 35 25.67
2012-03-12 9945 5573512 2447 212475238 38.65 38.70 37.80 37.80 0.70 -1.82% 37.80 1 37.85 1 25.20
2012-03-13 9945 15502410 6342 608187349 38.00 39.70 38.00 39.20 1.40 3.7% 39.20 416 39.25 30 26.13
2012-03-14 9945 14930857 5522 606627884 40.50 41.10 40.25 40.45 1.25 3.19% 40.45 14 40.50 60 26.97
2012-03-15 9945 9937563 3951 397672669 40.25 40.45 39.30 39.95 0.50 -1.24% 39.95 44 40.00 34 26.63
2012-03-16 9945 8977994 4691 364074442 40.30 40.80 39.80 40.70 0.75 1.88% 40.50 31 40.70 103 27.13
2012-03-19 9945 5297474 1991 212996310 40.70 40.70 39.90 40.25 0.45 -1.11% 40.20 205 40.25 28 26.83
2012-03-20 9945 5140850 2232 204039386 40.00 40.25 39.45 39.65 0.60 -1.49% 39.60 15 39.65 3 26.43
2012-03-21 9945 4737235 2416 189257949 39.65 40.25 39.60 39.85 0.20 0.5% 39.85 99 39.90 1 26.57
2012-03-22 9945 4931579 2199 197610842 39.85 40.60 39.70 39.85 0.00 0% 39.85 50 39.90 2 26.57
2012-03-23 9945 8960094 2957 381699937 42.60 42.60 42.60 42.60 2.75 6.9% 42.60 14642 0.00 0 28.40
2012-03-26 9945 31505854 9964 1413148568 44.90 45.55 44.00 44.40 1.80 4.23% 44.35 76 44.40 45 29.60
2012-03-27 9945 9635780 4599 423304270 44.40 44.50 43.35 44.00 0.40 -0.9% 43.95 31 44.00 702 29.33
2012-03-28 9945 7865340 3239 348565224 44.10 44.80 43.70 44.50 0.50 1.14% 44.50 28 44.55 3 16.24
2012-03-29 9945 12286773 4643 523755266 44.30 44.30 41.40 42.00 2.50 -5.62% 42.00 198 42.05 17 15.33
2012-03-30 9945 8873937 3466 378447592 41.50 43.50 41.00 43.50 1.50 3.57% 43.45 19 43.50 84 15.88
2012-04-02 9945 10665086 4503 480419199 43.80 45.90 43.55 45.50 2.00 4.6% 45.45 9 45.50 68 16.61
2012-04-03 9945 11679104 5212 512905875 45.65 45.65 42.35 43.20 2.30 -5.05% 43.20 13 43.25 24 15.77
2012-04-05 9945 14699236 6762 621367620 41.10 43.80 40.60 43.80 0.60 1.39% 43.75 2 43.80 50 15.99
2012-04-06 9945 19456902 7806 872872640 44.40 45.45 43.80 45.00 1.20 2.74% 45.00 9 45.05 29 16.42
2012-04-09 9945 23424475 10084 1069847255 44.50 46.40 44.10 45.15 0.15 0.33% 45.15 34 45.20 18 16.48
2012-04-10 9945 17476027 7292 802564445 46.00 46.75 45.15 45.20 0.05 0.11% 45.20 230 45.25 11 16.50
2012-04-11 9945 21029593 9308 928230684 45.00 45.10 43.70 44.10 1.10 -2.43% 44.10 13 44.15 6 16.09
2012-04-12 9945 16691929 7470 738850234 44.10 45.10 43.55 43.70 0.40 -0.91% 43.70 6 43.75 4 15.95
2012-04-13 9945 11705647 5077 518388587 44.50 44.70 43.85 44.45 0.75 1.72% 44.40 112 44.45 36 16.22
2012-04-16 9945 13157254 6355 588717018 44.40 45.25 44.00 44.60 0.15 0.34% 44.60 9 44.65 2 16.28
2012-04-17 9945 14947519 6258 655111970 44.60 45.00 43.25 43.35 1.25 -2.8% 43.30 305 43.35 43 15.82
2012-04-18 9945 9439591 4115 413087602 44.00 44.05 43.40 43.50 0.15 0.35% 43.50 98 43.55 1 15.88
2012-04-19 9945 11629241 5447 499908404 43.70 43.75 42.60 42.60 0.90 -2.07% 42.60 288 42.70 29 15.55
2012-04-20 9945 11709677 4864 498970767 42.60 43.05 42.15 42.15 0.45 -1.06% 42.15 45 42.20 2 15.38
2012-04-23 9945 9098869 3667 383133654 42.15 42.70 41.70 41.90 0.25 -0.59% 41.90 159 41.95 2 15.29
2012-04-24 9945 7959482 3514 332444093 41.80 42.30 41.20 41.60 0.30 -0.72% 41.55 240 41.60 35 15.18
2012-04-25 9945 7577890 3155 323033376 42.15 42.90 42.00 42.85 1.25 3% 42.80 4 42.85 69 15.64
2012-04-26 9945 12891107 5502 560005351 43.30 44.25 42.85 43.00 0.15 0.35% 43.00 198 43.05 1 15.69
2012-04-27 9945 8443727 4237 356960549 43.65 43.65 41.40 41.50 1.50 -3.49% 41.45 54 41.50 73 15.15
2012-04-30 9945 8126172 3766 337439475 41.20 42.05 41.00 42.05 0.55 1.33% 42.00 12 42.05 73 15.35
2012-05-02 9945 8676525 3953 371177567 42.05 43.20 42.05 43.20 1.15 2.73% 43.15 53 43.20 73 15.77
2012-05-03 9945 7378255 3044 317613954 43.20 43.45 42.55 42.60 0.60 -1.39% 42.60 75 42.70 5 15.11
2012-05-04 9945 7603468 2828 326833312 43.25 43.40 42.50 43.10 0.50 1.17% 43.10 27 43.15 118 15.28
2012-05-07 9945 4671200 2132 198094512 42.50 42.70 42.20 42.60 0.50 -1.16% 42.60 662 42.65 75 15.11
2012-05-08 9945 3481978 1672 148735347 42.90 42.95 42.40 42.80 0.20 0.47% 42.80 56 42.85 32 15.18
2012-05-09 9945 4640999 2284 199048607 42.30 43.25 42.20 43.00 0.20 0.47% 43.00 89 43.05 7 15.25
2012-05-10 9945 4241749 2421 179441800 43.00 43.00 42.00 42.25 0.75 -1.74% 42.20 60 42.25 31 14.98
2012-05-11 9945 5756980 2386 238478817 42.10 42.25 41.20 41.25 1.00 -2.37% 41.25 102 41.30 12 14.63
2012-05-14 9945 6636729 2902 276373718 41.25 42.10 41.15 42.00 0.75 1.82% 42.00 48 42.05 62 14.89
2012-05-15 9945 6774764 3292 289538899 41.80 43.85 41.40 43.60 1.60 3.81% 43.55 5 43.60 102 15.46
2012-05-16 9945 6335647 2762 271854803 43.60 43.60 42.45 42.45 1.15 -2.64% 42.45 117 42.50 173 15.05
2012-05-17 9945 5467738 2236 234627284 42.65 43.10 42.55 43.00 0.55 1.3% 42.95 28 43.00 428 15.25
2012-05-18 9945 6158430 2788 262145087 42.40 43.00 42.00 42.45 0.55 -1.28% 42.40 48 42.45 5 15.05
2012-05-21 9945 6332218 2454 273128543 42.55 43.45 42.55 43.20 0.75 1.77% 43.15 1 43.20 17 15.32
2012-05-22 9945 6652479 2858 292114117 43.80 44.30 43.60 43.80 0.60 1.39% 43.75 47 43.80 30 15.53
2012-05-23 9945 4098290 1928 176955670 43.60 43.60 42.80 43.00 0.80 -1.83% 42.95 33 43.00 7 15.25
2012-05-24 9945 4736744 2221 202710277 43.50 43.70 42.05 42.45 0.55 -1.28% 42.40 10 42.45 118 15.05
2012-05-25 9945 13449520 5368 550752121 42.55 42.70 40.15 40.95 1.50 -3.53% 40.90 7 40.95 2 14.52
2012-05-28 9945 7699384 3574 313166353 40.95 41.30 40.00 41.25 0.30 0.73% 41.20 14 41.25 2 14.63
2012-05-29 9945 10381919 4543 442416351 41.40 43.25 41.40 43.10 1.85 4.48% 43.05 3 43.10 98 15.28
2012-05-30 9945 4982384 2586 212718188 42.80 42.90 42.50 42.85 0.25 -0.58% 42.80 1 42.85 22 15.20
2012-05-31 9945 10848248 3872 468924387 42.25 43.80 42.00 43.75 0.90 2.1% 43.50 10 43.75 48 15.51
2012-06-01 9945 5139203 2497 219676909 43.15 43.30 42.00 42.20 1.55 -3.54% 42.20 27 42.25 28 14.96
2012-06-04 9945 6990823 3045 285804526 40.90 41.60 40.20 40.85 1.35 -3.2% 40.80 17 40.85 4 14.49
2012-06-05 9945 4303650 2113 179927178 41.80 42.20 41.55 41.70 0.85 2.08% 41.70 56 41.75 47 14.79
2012-06-06 9945 3150758 1512 132581486 42.20 42.30 41.85 41.85 0.15 0.36% 41.85 7 41.90 20 14.84
2012-06-07 9945 4030587 1695 168513414 42.35 42.40 41.20 41.70 0.15 -0.36% 41.70 31 41.75 16 14.79
2012-06-08 9945 8791133 3654 374580590 42.30 43.20 42.10 42.10 0.40 0.96% 42.10 79 42.15 1 14.93
2012-06-11 9945 14613806 6617 644158599 42.95 44.55 42.90 44.55 2.45 5.82% 44.50 42 44.55 30 15.80
2012-06-12 9945 7842000 3374 346615650 44.10 44.55 43.85 44.55 0.00 0% 44.50 14 44.55 64 15.80
2012-06-13 9945 16004040 6475 728536734 44.60 46.25 44.30 45.25 0.70 1.57% 45.25 99 45.30 8 16.05
2012-06-14 9945 5416140 2849 245246231 45.50 46.00 44.85 44.95 0.30 -0.66% 44.95 26 45.00 163 15.94
2012-06-15 9945 5082706 2607 230626538 45.40 45.60 44.90 45.60 0.65 1.45% 45.55 21 45.60 71 16.17
2012-06-18 9945 6768339 3241 312642508 46.60 46.75 45.40 45.45 0.15 -0.33% 45.45 18 45.50 3 16.12
2012-06-19 9945 5722725 2612 259807753 45.45 45.75 44.90 45.50 0.05 0.11% 45.45 5 45.50 155 16.13
2012-06-20 9945 4820624 2515 221405566 45.90 46.25 45.75 45.80 0.30 0.66% 45.80 4 45.85 2 16.24
2012-06-21 9945 5420969 2380 243598341 45.50 45.50 44.60 44.75 1.05 -2.29% 44.75 4 44.80 5 15.87
2012-06-22 9945 4204758 2180 186813769 44.10 44.90 44.05 44.90 0.15 0.34% 44.80 8 44.90 32 15.92
2012-06-25 9945 2419137 1387 107414428 44.90 44.90 44.15 44.20 0.70 -1.56% 44.15 245 44.20 12 15.67
2012-06-26 9945 6186486 2446 273649484 44.10 44.70 43.60 43.60 0.60 -1.36% 43.60 118 43.70 2 15.46
2012-06-27 9945 3931652 2131 173190609 43.50 44.40 43.35 44.20 0.60 1.38% 44.15 23 44.20 15 15.67
2012-06-28 9945 8884542 4066 400498490 44.70 45.40 44.55 45.00 0.80 1.81% 45.00 190 45.10 137 15.96
2012-06-29 9945 5724900 2702 260535682 45.00 45.80 45.00 45.60 0.60 1.33% 45.55 28 45.60 52 16.17
2012-07-02 9945 3287580 1625 149527168 46.20 46.20 45.20 45.30 0.30 -0.66% 45.30 12 45.35 2 16.06
2012-07-03 9945 4295674 1817 196582344 45.60 46.00 45.30 45.55 0.25 0.55% 45.55 11 45.60 34 16.15
2012-07-04 9945 8763918 3223 405272478 45.80 46.55 45.65 46.00 0.45 0.99% 46.00 471 46.05 1 16.31
2012-07-05 9945 2775828 1379 128147316 46.00 46.40 45.80 46.25 0.25 0.54% 46.10 6 46.25 104 16.40
2012-07-06 9945 7594846 3598 355223185 46.30 47.40 46.15 46.15 0.10 -0.22% 46.15 17 46.20 5 16.37
2012-07-09 9945 2194579 1192 101068603 45.90 46.40 45.70 46.05 0.10 -0.22% 46.05 17 46.10 5 16.33
2012-07-10 9945 8029638 3493 377701886 46.60 47.50 46.20 47.20 1.15 2.5% 47.10 8 47.20 110 16.74
2012-07-11 9945 7315502 3568 348856628 47.00 47.95 46.90 47.95 0.75 1.59% 47.90 2 47.95 44 17.00
2012-07-12 9945 6969110 3311 334369963 48.00 48.55 47.50 47.50 0.45 -0.94% 47.50 73 47.60 1 16.84
2012-07-13 9945 4835647 2605 230767973 47.50 48.20 47.05 47.50 0.00 0% 47.50 3 47.55 18 16.84
2012-07-16 9945 3549090 1624 168254848 47.70 48.00 46.90 47.30 0.20 -0.42% 47.30 4 47.35 12 16.77
2012-07-17 9945 3724592 1965 178350606 47.30 48.40 47.30 47.75 0.45 0.95% 47.65 1 47.75 71 16.93
2012-07-18 9945 8182072 3772 381392424 48.00 48.15 45.55 45.65 2.10 -4.4% 45.60 96 45.70 27 16.19
2012-07-19 9945 8022879 4033 377409702 46.15 48.00 45.70 48.00 2.35 5.15% 47.95 4 48.00 69 17.02
2012-07-20 9945 9375421 4331 458261510 48.15 49.40 48.05 48.90 0.90 1.88% 48.85 1 48.90 30 17.34
2012-07-23 9945 4982503 2543 239072710 48.55 48.55 47.55 47.95 0.95 -1.94% 47.95 12 48.00 181 17.00
2012-07-24 9945 3165149 1494 151867102 48.10 48.40 47.60 48.00 0.05 0.1% 48.00 15 48.05 29 17.02
2012-07-25 9945 9939812 5144 488754990 47.65 50.00 47.65 48.60 0.60 1.25% 48.60 28 48.65 4 17.23
2012-07-26 9945 16932708 7147 848112646 48.95 51.30 48.95 51.00 2.40 4.94% 50.90 9 51.00 268 18.09
2012-07-27 9945 11367601 4410 577277735 51.30 52.00 50.00 50.90 0.10 -0.2% 50.90 5 51.00 386 18.05
2012-07-30 9945 6723837 3328 343995908 51.20 51.80 50.80 50.90 0.00 0% 50.80 197 50.90 17 18.05
2012-07-31 9945 9200609 3773 463229063 50.90 51.40 49.55 51.00 0.10 0.2% 50.90 20 51.00 140 18.09
2012-08-01 9945 10210715 3829 508544273 50.50 50.50 49.45 49.70 1.30 -2.55% 49.65 2 49.70 2 17.62
2012-08-03 9945 6114971 2804 301954458 49.20 49.85 48.55 49.40 0.30 -0.6% 49.35 18 49.40 34 17.52
2012-08-06 9945 10096590 3971 513860570 50.20 51.40 50.10 51.40 2.00 4.05% 51.40 42 51.50 257 18.23
2012-08-07 9945 13667170 5378 677147228 49.95 50.10 49.00 49.00 0.00 -4.67% 49.00 74 49.10 97 17.38
2012-08-08 9945 7768183 3353 385708143 49.50 50.10 49.10 49.80 0.80 1.63% 49.70 21 49.80 152 17.66
2012-08-09 9945 6594265 2868 329275084 50.00 50.40 49.40 49.60 0.20 -0.4% 49.55 31 49.60 2 17.59
2012-08-10 9945 9331804 3560 456013206 49.90 49.90 48.30 48.60 1.00 -2.02% 48.55 8 48.60 9 17.23
2012-08-13 9945 5437983 2843 267711259 48.60 49.85 48.50 49.20 0.60 1.23% 49.20 60 49.30 33 17.45
2012-08-14 9945 3742284 2046 185643462 49.50 49.85 49.40 49.55 0.35 0.71% 49.55 166 49.60 7 17.57
2012-08-15 9945 2104869 1298 104095177 49.65 49.70 49.25 49.45 0.10 -0.2% 49.45 29 49.50 136 17.54
2012-08-16 9945 14729462 5806 749407107 49.85 51.60 49.70 50.50 1.05 2.12% 50.50 67 50.60 11 17.91
2012-08-17 9945 4821693 2341 244267945 50.50 51.20 50.30 50.50 0.00 0% 50.50 84 50.60 16 17.91
2012-08-20 9945 3539705 1906 176546937 50.50 50.80 49.50 49.70 0.80 -1.58% 49.70 5 49.75 2 17.62
2012-08-21 9945 5823367 2427 295764286 51.00 51.30 50.20 50.40 0.70 1.41% 50.40 4 50.50 39 17.87
2012-08-22 9945 2875537 1386 145134371 50.70 50.90 50.00 50.90 0.50 0.99% 50.80 22 50.90 100 18.05
2012-08-23 9945 2698734 1297 137387034 51.20 51.20 50.50 51.00 0.10 0.2% 50.90 6 51.00 162 18.09
2012-08-24 9945 3349615 1754 169405926 50.80 51.10 50.30 50.60 0.40 -0.78% 50.50 54 50.60 100 17.94
2012-08-27 9945 3104672 1513 155397312 50.90 51.00 49.70 49.80 0.80 -1.58% 49.80 5 49.85 79 17.66
2012-08-28 9945 4090382 2087 204005653 49.75 50.20 49.40 50.00 0.20 0.4% 50.00 445 50.10 73 17.73
2012-08-29 9945 11034133 4352 550793978 50.70 51.20 49.35 50.00 0.00 0% 49.90 29 50.00 453 17.73
2012-08-30 9945 4901901 2171 244538374 50.40 50.40 49.50 49.60 0.40 -0.8% 49.60 95 49.70 3 17.59
2012-08-31 9945 3370685 1583 168708054 50.20 50.30 49.65 50.20 0.60 1.21% 50.10 1 50.20 139 17.80
2012-09-03 9945 5747091 2761 292484999 50.50 51.20 50.00 50.70 0.50 1% 50.70 60 50.80 2 17.98
2012-09-04 9945 6085123 2418 310755147 51.20 51.30 50.90 51.00 0.30 0.59% 51.00 241 51.10 19 13.42
2012-09-05 9945 3710365 2058 189047578 50.80 51.30 50.50 51.20 0.20 0.39% 51.10 122 51.20 22 13.47
2012-09-06 9945 2502245 1231 127613011 51.30 51.30 50.60 51.20 0.00 0% 51.10 2 51.20 20 13.47
2012-09-07 9945 4564381 1830 235510234 51.60 51.80 51.40 51.40 0.20 0.39% 51.40 477 51.50 13 13.53
2012-09-10 9945 9951734 3769 525148166 51.50 53.70 51.50 52.30 0.90 1.75% 52.30 25 52.40 5 13.76
2012-09-11 9945 7041840 2178 371590039 52.40 53.50 52.20 52.20 0.10 -0.19% 52.20 27 52.30 16 13.74
2012-09-12 9945 8211046 3084 438684238 53.00 53.80 52.60 53.80 1.60 3.07% 53.70 17 53.80 119 14.16
2012-09-13 9945 11030581 4882 609050069 54.00 56.40 53.90 55.30 1.50 2.79% 55.30 88 55.40 36 14.55
2012-09-14 9945 8303373 3418 463464584 56.50 56.50 54.80 56.00 0.70 1.27% 56.00 71 56.10 113 14.74
2012-09-17 9945 5909254 2044 329089308 56.00 56.30 55.40 55.60 0.40 -0.71% 55.60 53 55.70 2 14.63
2012-09-18 9945 5758054 2518 315364216 55.10 55.40 54.30 54.30 1.30 -2.34% 54.30 19 54.40 37 14.29
2012-09-19 9945 9288889 3948 515767807 54.30 56.20 53.80 55.80 1.50 2.76% 55.80 66 55.90 50 14.68
2012-09-20 9945 5053346 2327 278137546 55.60 55.90 54.70 54.80 1.00 -1.79% 54.80 36 54.90 67 14.42
2012-09-21 9945 4690780 1700 258458045 54.80 55.40 54.80 55.20 0.40 0.73% 55.10 83 55.20 310 14.53
2012-09-24 9945 4686569 1479 253116315 55.20 55.40 54.50 54.60 0.60 -1.09% 54.60 12 54.70 10 14.37
2012-09-25 9945 2965252 1399 162875860 54.70 55.20 54.60 55.10 0.50 0.92% 55.00 59 55.10 53 14.50
2012-09-26 9945 3711105 1238 199548284 55.00 55.00 54.10 54.20 0.90 -1.63% 54.20 208 54.30 15 14.26
2012-09-27 9945 2980294 1541 161153302 54.80 54.80 53.60 53.80 0.40 -0.74% 53.80 8 53.90 55 14.16
2012-09-28 9945 7980197 2942 438862995 54.30 55.50 54.10 55.50 1.70 3.16% 55.40 40 55.50 173 14.61
2012-10-01 9945 7417478 3436 418226999 56.30 57.30 55.90 55.90 0.40 0.72% 55.90 19 56.00 7 14.71
2012-10-02 9945 4528339 2049 253380608 56.30 56.60 55.50 55.50 0.40 -0.72% 55.50 937 55.60 13 14.61
2012-10-03 9945 2510934 1286 139963329 55.50 56.10 55.40 55.50 0.00 0% 55.50 48 55.60 1 14.61
2012-10-04 9945 4051010 2059 226672238 55.90 56.30 55.50 55.80 0.30 0.54% 55.80 41 56.00 16 14.68
2012-10-05 9945 13563526 5093 777608982 56.10 57.90 56.00 57.00 1.20 2.15% 57.00 87 57.10 1 15.00
2012-10-08 9945 4211078 2041 237850868 57.30 57.50 56.10 56.20 0.80 -1.4% 56.20 16 56.30 28 14.79
2012-10-09 9945 4600763 2226 260606894 56.50 57.20 56.10 56.10 0.10 -0.18% 56.10 37 56.20 5 14.76
2012-10-11 9945 4587602 2054 254712020 55.50 56.20 55.00 55.20 0.90 -1.6% 55.20 269 55.30 4 14.53
2012-10-12 9945 7904761 3233 428380194 55.50 55.70 53.30 53.80 1.40 -2.54% 53.80 130 53.90 5 14.16
2012-10-15 9945 4052970 1978 218375780 53.80 54.40 53.50 54.00 0.20 0.37% 54.00 34 54.10 8 14.21
2012-10-16 9945 5880404 2757 324756586 54.60 55.70 54.30 55.70 1.70 3.15% 55.60 157 55.70 52 14.66
2012-10-17 9945 7083989 3130 401640670 56.50 57.30 56.10 56.10 0.40 0.72% 56.10 22 56.20 5 14.76
2012-10-18 9945 5144094 2576 291577767 56.70 57.20 56.10 56.10 0.00 0% 56.10 69 56.20 1 14.76
2012-10-19 9945 3241255 1593 181423224 56.10 56.50 55.70 55.80 0.30 -0.53% 55.80 51 55.90 2 14.68
2012-10-22 9945 5255765 2351 287046686 55.00 55.10 54.00 54.50 1.30 -2.33% 54.50 50 54.60 9 14.34
2012-10-23 9945 8057243 3489 429216921 54.30 54.30 52.60 52.60 1.90 -3.49% 52.60 130 52.70 8 13.84
2012-10-24 9945 6135471 2869 321313672 52.10 52.80 51.90 52.30 0.30 -0.57% 52.30 56 52.40 76 13.76
2012-10-25 9945 10158924 4326 519288606 52.80 52.90 49.60 50.40 1.90 -3.63% 50.40 73 50.50 47 13.26
2012-10-26 9945 7443912 3217 370366945 50.50 50.80 49.30 49.40 1.00 -1.98% 49.40 31 49.45 3 13.00
2012-10-29 9945 5666401 2636 284746246 49.70 50.90 49.40 50.50 1.10 2.23% 50.50 54 50.60 30 13.29
2012-10-30 9945 5030554 2587 254362674 51.00 51.20 50.00 50.50 0.00 0% 50.50 4 50.60 2 13.29
2012-10-31 9945 7383981 3030 368105669 50.80 50.90 48.80 49.00 1.50 -2.97% 49.00 81 49.05 3 12.89
2012-11-01 9945 9995035 4595 492377835 48.90 51.00 47.50 51.00 2.00 4.08% 50.80 3 51.00 98 13.90
2012-11-02 9945 7889107 3296 404743857 51.20 52.00 50.70 51.00 0.00 0% 51.00 161 51.10 4 13.90
2012-11-05 9945 5305891 2203 274685132 51.20 52.40 50.80 52.00 1.00 1.96% 51.90 100 52.00 38 14.17
2012-11-06 9945 7169599 3191 376786247 52.20 53.00 51.80 53.00 1.00 1.92% 52.90 35 53.00 233 14.44
2012-11-07 9945 8143687 3935 439653737 53.00 54.60 53.00 54.50 1.50 2.83% 54.40 12 54.50 35 14.85
2012-11-08 9945 5497207 2898 294468488 53.90 54.30 52.90 53.60 0.90 -1.65% 53.50 12 53.60 35 14.60
2012-11-09 9945 5086511 2656 273369881 52.90 54.20 52.90 53.60 0.00 0% 53.60 83 53.70 4 14.60
2012-11-12 9945 3905057 1822 211152062 53.80 54.50 53.30 53.90 0.30 0.56% 53.80 54 53.90 15 14.69
2012-11-13 9945 4607615 2298 244655730 54.20 54.20 52.40 52.90 1.00 -1.86% 52.80 6 52.90 26 14.41
2012-11-14 9945 2456573 1287 130640953 53.00 53.50 52.50 53.50 0.60 1.13% 53.40 5 53.50 71 14.58
2012-11-15 9945 4663793 2717 252965013 53.50 54.90 52.70 54.50 1.00 1.87% 54.40 28 54.50 62 14.85
2012-11-16 9945 4646663 2257 251158629 54.50 54.90 53.50 54.50 0.00 0% 54.30 4 54.50 191 14.85
2012-11-19 9945 3687557 1870 198661597 54.50 54.60 53.40 53.80 0.70 -1.28% 53.80 46 53.90 4 14.66
2012-11-20 9945 4487957 2014 239361735 54.30 54.30 52.80 52.90 0.90 -1.67% 52.90 219 53.00 16 14.41
2012-11-21 9945 5398870 2649 285339214 52.60 53.20 52.50 52.90 0.00 0% 52.90 45 53.00 282 14.41
2012-11-22 9945 3433286 1745 184251494 53.40 54.00 53.20 53.50 0.60 1.13% 53.50 238 53.60 2 14.58
2012-11-23 9945 6179225 2910 338384520 54.00 55.10 53.90 54.90 1.40 2.62% 54.80 54 54.90 16 14.96
2012-11-26 9945 6120867 2669 339536792 55.30 55.80 55.10 55.60 0.70 1.28% 55.60 13 55.70 84 15.15
2012-11-27 9945 2622666 1511 144767158 55.60 55.90 54.80 55.10 0.50 -0.9% 55.00 96 55.10 17 15.01
2012-11-28 9945 2911057 1673 158503278 54.70 55.10 54.00 54.20 0.90 -1.63% 54.20 2 54.30 2 14.77
2012-11-29 9945 8414571 3775 469225576 54.90 56.10 54.70 56.10 1.90 3.51% 56.00 11 56.10 21 15.29
2012-11-30 9945 5557500 2709 310812936 56.10 56.50 55.30 55.30 0.80 -1.43% 55.30 80 55.40 18 15.07
2012-12-03 9945 4532980 2363 255345665 55.80 56.70 55.80 56.10 0.80 1.45% 56.00 324 56.10 220 15.29
2012-12-04 9945 2863609 1186 160003204 55.80 56.20 55.50 56.00 0.10 -0.18% 56.00 20 56.10 24 15.26
2012-12-05 9945 16073995 6345 927533577 55.80 58.70 55.70 57.80 1.80 3.21% 57.80 46 57.90 15 15.75
2012-12-06 9945 8856018 4258 513210126 57.80 58.80 57.10 57.10 0.70 -1.21% 57.10 101 57.20 5 15.56
2012-12-07 9945 5018687 2533 290371193 57.50 58.30 57.20 57.90 0.80 1.4% 57.80 8 57.90 10 15.78
2012-12-10 9945 3334687 1640 193290559 58.00 58.70 57.40 57.60 0.30 -0.52% 57.60 43 57.70 2 15.69
2012-12-11 9945 4134642 2072 235865859 57.50 57.90 56.60 56.70 0.90 -1.56% 56.70 75 56.80 12 15.45
2012-12-12 9945 8034100 3827 466510540 57.50 58.60 57.30 57.50 0.80 1.41% 57.50 208 57.80 1 15.67
2012-12-13 9945 5819746 3149 340035000 58.10 58.80 57.90 58.40 0.90 1.57% 58.40 3 58.50 105 15.91
2012-12-14 9945 7160167 3313 421852453 58.20 59.50 57.90 59.10 0.70 1.2% 59.10 2 59.20 37 16.10
2012-12-17 9945 16607994 6653 1007888102 59.50 61.70 59.20 60.50 1.40 2.37% 60.50 113 60.70 111 16.49
2012-12-18 9945 7806569 3010 467041343 60.80 61.00 59.20 59.50 1.00 -1.65% 59.50 66 59.60 3 16.21
2012-12-19 9945 7058847 3400 424617184 60.40 61.10 59.30 59.50 0.00 0% 59.50 244 59.70 7 16.21
2012-12-20 9945 6046490 2991 354727020 59.20 59.70 58.00 58.20 1.30 -2.18% 58.10 39 58.20 34 15.86
2012-12-21 9945 5053045 2341 294547832 58.20 59.00 57.50 58.80 0.60 1.03% 58.70 6 58.90 123 16.02
2012-12-22 9945 1843719 884 108289971 58.80 58.90 58.50 58.80 0.00 0% 58.80 7 58.90 56 16.02
2012-12-24 9945 2641333 1295 156618073 58.80 59.70 58.70 59.00 0.20 0.34% 59.00 18 59.10 1 16.08
2012-12-25 9945 3447974 1750 205336330 59.00 60.00 58.60 59.80 0.80 1.36% 59.80 21 59.90 69 16.29
2012-12-26 9945 3528858 1890 212526142 60.00 60.70 59.70 59.70 0.10 -0.17% 59.70 26 59.80 13 16.27
2012-12-27 9945 3034666 1391 181503251 59.70 60.20 59.50 59.70 0.00 0% 59.70 6 59.80 62 16.27
2012-12-28 9945 3398731 1583 203929200 59.80 60.40 59.80 59.80 0.10 0.17% 59.80 50 59.90 2 16.29