南亞(1303)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　60.00
0
0%		61.40
1.4
2.33%		61.50
0.1
0.16%		61.70
0.2
0.33%		61.60
-0.1
-0.16%		 　62.00
0.4
0.65%		63.20
1.2
1.94%		63.00
-0.2
-0.32%		63.00
0
0%		63.00
0
0%		 　63.00
0
0%		63.10
0.1
0.16%		63.10
0
0%		 　　　　　　　　　　62.50
-0.6
-0.95%		62.50
0
0%		62.34
2 月62.20
-0.3
-0.48%		63.00
0.8
1.29%		63.00
0
0%		62.80
-0.2
-0.32%		 63.10
0.3
0.48%		63.70
0.6
0.95%		64.20
0.5
0.78%		64.10
-0.1
-0.16%		63.60
-0.5
-0.78%		 　64.40
0.8
1.26%		66.50
2.1
3.26%		67.40
0.9
1.35%		67.60
0.2
0.3%		68.50
0.9
1.33%		 　71.30
2.8
4.09%		70.90
-0.4
-0.56%		72.00
1.1
1.55%		71.70
-0.3
-0.42%		71.80
0.1
0.14%		 　　　72.20
0.4
0.56%		 67.24
3 月71.60
-0.6
-0.83%		71.90
0.3
0.42%		71.30
-0.6
-0.83%		 70.40
-0.9
-1.26%		70.00
-0.4
-0.57%		69.00
-1
-1.43%		69.80
0.8
1.16%		69.60
-0.2
-0.29%		 　68.50
-1.1
-1.58%		70.60
2.1
3.07%		71.80
1.2
1.7%		71.00
-0.8
-1.11%		69.10
-1.9
-2.68%		 　67.80
-1.3
-1.88%		66.70
-1.1
-1.62%		65.50
-1.2
-1.8%		67.20
1.7
2.6%		67.20
0
0%		 　65.00
-2.2
-3.27%		66.70
1.7
2.62%		66.60
-0.1
-0.15%		66.30
-0.3
-0.45%		66.70
0.4
0.6%		 68.48
4 月　65.30
-1.4
-2.1%		65.60
0.3
0.46%		 62.00
-3.6
-5.49%		61.40
-0.6
-0.97%		 　61.10
-0.3
-0.49%		61.60
0.5
0.82%		60.70
-0.9
-1.46%		60.40
-0.3
-0.49%		61.30
0.9
1.49%		 　60.30
-1
-1.63%		59.80
-0.5
-0.83%		60.30
0.5
0.84%		60.70
0.4
0.66%		59.80
-0.9
-1.48%		 　60.40
0.6
1%		60.50
0.1
0.17%		60.10
-0.4
-0.66%		60.10
0
0%		60.70
0.6
1%		 　60.20
-0.5
-0.82%		 61.04
5 月　60.70
0.5
0.83%		60.20
-0.5
-0.82%		60.80
0.6
1%		 　59.50
-1.3
-2.14%		60.40
0.9
1.51%		59.20
-1.2
-1.99%		59.20
0
0%		57.90
-1.3
-2.2%		 　56.70
-1.2
-2.07%		56.60
-0.1
-0.18%		56.50
-0.1
-0.18%		57.40
0.9
1.59%		57.20
-0.2
-0.35%		 　57.20
0
0%		57.90
0.7
1.22%		56.50
-1.4
-2.42%		55.60
-0.9
-1.59%		54.90
-0.7
-1.26%		 　55.50
0.6
1.09%		55.80
0.3
0.54%		53.10
-2.7
-4.84%		52.40
-0.7
-1.32%		57.31
6 月51.50
-0.9
-1.72%		 　51.60
0.1
0.19%		52.20
0.6
1.16%		52.60
0.4
0.77%		53.30
0.7
1.33%		51.40
-1.9
-3.56%		 　53.20
1.8
3.5%		53.30
0.1
0.19%		53.90
0.6
1.13%		55.30
1.4
2.6%		57.60
2.3
4.16%		 　56.30
-1.3
-2.26%		56.50
0.2
0.36%		57.30
0.8
1.42%		56.10
-1.2
-2.09%		55.00
-1.1
-1.96%		 　52.80
-2.2
-4%		52.90
0.1
0.19%		52.90
0
0%		52.50
-0.4
-0.76%		53.40
0.9
1.71%		 53.79
7 月　53.40
0
0%		55.50
2.1
3.93%		55.80
0.3
0.54%		55.50
-0.3
-0.54%		56.40
0.9
1.62%		 　56.10
-0.3
-0.53%		54.60
-1.5
-2.67%		53.00
-1.6
-2.93%		51.50
-1.5
-2.83%		51.50
0
0%		 　53.40
1.9
3.69%		55.90
2.5
4.68%		53.40
-2.5
-4.47%		54.90
1.5
2.81%		55.40
0.5
0.91%		 　54.00
-1.4
-2.53%		54.90
0.9
1.67%		54.70
-0.2
-0.36%		53.70
-1
-1.83%		55.10
1.4
2.61%		 　56.20
1.1
2%		58.50
2.3
4.09%		54.73
8 月57.70
-0.8
-1.37%		 57.00
-0.7
-1.21%		 　58.50
1.5
2.63%		59.00
0.5
0.85%		59.50
0.5
0.85%		60.90
1.4
2.35%		61.10
0.2
0.33%		 　60.50
-0.6
-0.98%		60.80
0.3
0.5%		60.40
-0.4
-0.66%		59.50
-0.9
-1.49%		58.50
-1
-1.68%		 　57.80
-0.7
-1.2%		59.00
1.2
2.08%		58.40
-0.6
-1.02%		58.40
0
0%		57.70
-0.7
-1.2%		 　57.40
-0.3
-0.52%		57.20
-0.2
-0.35%		56.90
-0.3
-0.52%		56.20
-0.7
-1.23%		56.30
0.1
0.18%		58.51
9 月 　55.70
-0.6
-1.07%		55.80
0.1
0.18%		54.30
-1.5
-2.69%		53.40
-0.9
-1.66%		54.00
0.6
1.12%		 　55.30
1.3
2.41%		54.90
-0.4
-0.72%		56.40
1.5
2.73%		56.30
-0.1
-0.18%		57.50
1.2
2.13%		 　58.00
0.5
0.87%		57.90
-0.1
-0.17%		58.90
1
1.73%		58.50
-0.4
-0.68%		58.70
0.2
0.34%		 　58.80
0.1
0.17%		58.70
-0.1
-0.17%		58.30
-0.4
-0.68%		57.90
-0.4
-0.69%		58.80
0.9
1.55%		 56.98
10 月57.50
-1.3
-2.21%		58.20
0.7
1.22%		57.90
-0.3
-0.52%		57.90
0
0%		57.80
-0.1
-0.17%		 　56.80
-1
-1.73%		56.80
0
0%		 55.00
-1.8
-3.17%		55.60
0.6
1.09%		 　55.50
-0.1
-0.18%		55.60
0.1
0.18%		56.10
0.5
0.9%		56.20
0.1
0.18%		55.70
-0.5
-0.89%		 　54.80
-0.9
-1.62%		53.80
-1
-1.82%		53.10
-0.7
-1.3%		53.00
-0.1
-0.19%		50.90
-2.1
-3.96%		 　50.40
-0.5
-0.98%		50.70
0.3
0.6%		51.50
0.8
1.58%		54.94
11 月51.30
-0.2
-0.39%		52.80
1.5
2.92%		 　52.00
-0.8
-1.52%		52.20
0.2
0.38%		52.40
0.2
0.38%		51.70
-0.7
-1.34%		51.30
-0.4
-0.77%		 　51.10
-0.2
-0.39%		49.10
-2
-3.91%		48.40
-0.7
-1.43%		46.90
-1.5
-3.1%		47.30
0.4
0.85%		 　48.20
0.9
1.9%		47.80
-0.4
-0.83%		46.30
-1.5
-3.14%		46.20
-0.1
-0.22%		49.15
2.95
6.39%		 　50.00
0.85
1.73%		51.00
1
2%		51.00
0
0%		51.30
0.3
0.59%		51.40
0.1
0.19%		 50.06
12 月　　51.60
0.2
0.39%		51.00
-0.6
-1.16%		51.00
0
0%		51.40
0.4
0.78%		51.90
0.5
0.97%		 　52.20
0.3
0.58%		52.30
0.1
0.19%		53.70
1.4
2.68%		56.30
2.6
4.84%		55.40
-0.9
-1.6%		 　55.90
0.5
0.9%		56.00
0.1
0.18%		56.00
0
0%		54.40
-1.6
-2.86%		54.60
0.2
0.37%		54.50
-0.1
-0.18%		 54.70
0.2
0.37%		55.80
1.1
2.01%		55.90
0.1
0.18%		55.90
0
0%		56.00
0.1
0.18%		　　　54.14

說明:最高漲幅:6.39%最低跌幅:-5.49% 最高價:72.20最低價:46.20平均價:58.23,灰色底表示週末,漲136天(106.95)元,跌148天(-127.2)元,平盤25天
6%=1,5%=2,4%=9,3%=12,2%=25,1%=52,0%=60,-0%=3,-1%=6,-2%=14,-3%=29,-4%=38,-5%=58,

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 1303 4619631 2094 275923732 59.90 60.20 58.80 60.00 0.10 0% 59.90 10 60.00 52 13.92
2012-01-03 1303 8713482 3428 530353333 60.00 61.60 59.50 61.40 1.40 2.33% 61.30 1 61.40 532 14.25
2012-01-04 1303 8859307 2763 540027973 61.10 61.50 60.00 61.50 0.10 0.16% 61.40 2028 61.50 45 14.27
2012-01-05 1303 6383884 2154 390519366 61.00 61.70 60.50 61.70 0.20 0.33% 61.60 2 61.70 67 14.32
2012-01-06 1303 8561358 2572 524874263 61.00 61.70 60.80 61.60 0.10 -0.16% 61.50 1 61.60 29 14.29
2012-01-09 1303 6940034 2024 427330263 61.60 62.00 61.10 62.00 0.40 0.65% 61.80 1 62.00 327 14.39
2012-01-10 1303 10720813 3915 678957091 62.50 64.00 62.20 63.20 1.20 1.94% 63.20 665 63.30 161 14.66
2012-01-11 1303 6661131 1932 419869678 63.30 63.30 62.70 63.00 0.20 -0.32% 62.90 2 63.00 260 14.62
2012-01-12 1303 8535589 2795 538871197 63.10 63.50 62.90 63.00 0.00 0% 63.00 312 63.10 23 14.62
2012-01-13 1303 15927176 3734 1006643080 63.50 64.00 62.90 63.00 0.00 0% 63.00 139 63.10 58 14.62
2012-01-16 1303 6728436 2221 423626775 64.00 64.00 61.80 63.00 0.00 0% 62.90 58 63.00 524 14.62
2012-01-17 1303 4812857 1852 303742678 63.60 63.60 62.90 63.10 0.10 0.16% 63.00 167 63.10 115 14.64
2012-01-18 1303 6870083 1648 432335693 63.00 63.20 62.40 63.10 0.00 0% 63.10 348 63.20 351 14.64
2012-01-30 1303 12910634 4731 818225916 64.40 64.40 62.50 62.50 0.60 -0.95% 62.50 66 62.60 253 14.50
2012-01-31 1303 8645002 2492 538790196 63.00 63.00 62.00 62.50 0.00 0% 62.20 22 62.50 219 14.50
2012-02-01 1303 6078280 2036 379188867 62.50 62.90 62.10 62.20 0.30 -0.48% 62.20 36 62.30 113 14.43
2012-02-02 1303 10234295 3055 641957870 63.00 63.10 62.20 63.00 0.80 1.29% 62.70 28 63.00 1892 14.62
2012-02-03 1303 6574809 2659 410553590 63.00 63.00 62.10 63.00 0.00 0% 62.70 14 63.00 761 14.62
2012-02-04 1303 6176165 2758 389372609 63.00 63.70 62.80 62.80 0.20 -0.32% 62.80 3 62.90 38 14.57
2012-02-06 1303 5365513 2389 339107147 63.20 63.90 62.80 63.10 0.30 0.48% 63.00 32 63.10 66 14.64
2012-02-07 1303 5391087 2365 342566005 63.70 63.80 63.20 63.70 0.60 0.95% 63.60 46 63.70 32 14.78
2012-02-08 1303 5724411 2553 366086335 64.20 64.20 63.50 64.20 0.50 0.78% 64.10 170 64.20 29 14.90
2012-02-09 1303 5864022 2465 374050708 64.50 64.50 63.30 64.10 0.10 -0.16% 63.90 2 64.10 55 14.87
2012-02-10 1303 3529044 1693 224418272 64.10 64.10 63.30 63.60 0.50 -0.78% 63.60 37 63.70 10 14.76
2012-02-13 1303 8068305 2566 513816248 63.60 64.40 62.80 64.40 0.80 1.26% 64.30 4 64.40 79 14.94
2012-02-14 1303 10814907 4456 704665697 64.70 66.50 64.00 66.50 2.10 3.26% 66.10 18 66.50 246 15.43
2012-02-15 1303 10564861 4357 706636035 66.60 67.60 65.50 67.40 0.90 1.35% 67.40 30 67.50 64 15.64
2012-02-16 1303 7599101 2900 512143958 67.00 67.90 66.50 67.60 0.20 0.3% 67.50 2 67.60 290 15.68
2012-02-17 1303 10253779 3553 699205589 67.60 68.60 67.60 68.50 0.90 1.33% 68.40 8 68.50 302 15.89
2012-02-20 1303 13464690 5314 945864590 69.20 71.50 68.80 71.30 2.80 4.09% 71.20 1 71.30 78 16.54
2012-02-21 1303 12558138 4163 896287797 71.00 71.90 70.60 70.90 0.40 -0.56% 70.90 107 71.00 14 16.45
2012-02-22 1303 10614556 3266 760292861 71.20 72.00 70.90 72.00 1.10 1.55% 71.80 90 72.00 635 16.71
2012-02-23 1303 4375658 2142 311082478 71.50 71.70 70.30 71.70 0.30 -0.42% 71.30 189 71.70 41 16.64
2012-02-24 1303 4330385 1912 308724705 71.90 71.90 70.30 71.80 0.10 0.14% 71.50 31 71.80 14 16.66
2012-02-29 1303 16586865 4179 1196131556 72.30 72.80 71.20 72.20 0.40 0.56% 71.80 54 72.20 1165 16.75
2012-03-01 1303 9215741 2890 662970197 72.20 72.40 71.50 71.60 0.60 -0.83% 71.60 26 71.80 1 16.61
2012-03-02 1303 7201937 2371 515241871 71.60 72.00 71.10 71.90 0.30 0.42% 71.90 173 72.00 486 16.68
2012-03-03 1303 1762598 675 125931551 71.50 71.80 71.20 71.30 0.60 -0.83% 71.30 41 71.50 7 16.54
2012-03-05 1303 8079061 3597 567380259 70.30 71.10 69.80 70.40 0.90 -1.26% 70.30 88 70.40 52 16.33
2012-03-06 1303 6658160 2640 465620250 69.70 70.40 69.60 70.00 0.40 -0.57% 69.90 147 70.00 751 16.24
2012-03-07 1303 5784796 2596 400483224 69.00 69.70 68.70 69.00 1.00 -1.43% 69.00 647 69.20 13 16.01
2012-03-08 1303 6212091 2905 427324716 69.00 70.00 67.90 69.80 0.80 1.16% 69.80 258 69.90 90 16.19
2012-03-09 1303 3088469 1466 213899434 70.00 70.00 68.90 69.60 0.20 -0.29% 69.60 90 69.70 34 16.15
2012-03-12 1303 1776597 1048 122396850 69.50 69.50 68.50 68.50 1.10 -1.58% 68.50 97 68.60 1 15.89
2012-03-13 1303 6505308 3157 456670294 69.50 70.80 69.40 70.60 2.10 3.07% 70.60 29 70.70 155 16.38
2012-03-14 1303 8625514 3516 617075968 71.50 71.90 70.90 71.80 1.20 1.7% 71.70 33 71.80 87 16.66
2012-03-15 1303 3391854 1836 239875764 71.50 71.50 70.40 71.00 0.80 -1.11% 70.90 2 71.00 382 16.47
2012-03-16 1303 7613266 2980 528682241 70.00 70.00 69.10 69.10 1.90 -2.68% 69.10 76 69.20 3 16.03
2012-03-19 1303 6392618 3329 434068671 69.70 69.70 67.30 67.80 1.30 -1.88% 67.70 4 67.80 38 15.73
2012-03-20 1303 4332777 2209 290540278 67.80 68.20 66.60 66.70 1.10 -1.62% 66.70 87 66.80 2 15.48
2012-03-21 1303 12175803 4389 801035368 66.20 66.50 65.40 65.50 1.20 -1.8% 65.50 9 65.60 12 15.20
2012-03-22 1303 4962173 2473 330635753 65.60 67.30 65.60 67.20 1.70 2.6% 67.10 128 67.20 26 15.59
2012-03-23 1303 2778843 1332 185723732 67.40 67.40 66.30 67.20 0.00 0% 67.10 6 67.20 551 15.59
2012-03-26 1303 9314062 4332 609178806 66.90 66.90 65.00 65.00 2.20 -3.27% 65.00 39 65.10 47 15.08
2012-03-27 1303 5843857 2633 386338778 65.90 66.70 65.50 66.70 1.70 2.62% 66.50 1 66.70 74 22.61
2012-03-28 1303 3162768 1548 210259061 67.40 67.40 66.00 66.60 0.10 -0.15% 66.60 316 66.70 326 22.58
2012-03-29 1303 6776934 2735 445204905 65.80 66.60 65.00 66.30 0.30 -0.45% 66.20 83 66.30 11 22.47
2012-03-30 1303 6632391 1953 438435307 66.20 66.70 65.60 66.70 0.40 0.6% 66.40 3 66.70 137 22.61
2012-04-02 1303 4278088 2429 279661519 65.80 65.80 65.10 65.30 1.40 -2.1% 65.30 168 65.40 18 22.14
2012-04-03 1303 5042321 2468 330383407 65.50 65.90 65.00 65.60 0.30 0.46% 65.40 13 65.60 8 22.24
2012-04-05 1303 11071435 5119 696238623 64.30 64.90 62.00 62.00 3.60 -5.49% 61.90 57 62.00 45 21.02
2012-04-06 1303 9066782 4013 555564249 62.00 62.20 61.00 61.40 0.60 -0.97% 61.40 26 61.50 33 20.81
2012-04-09 1303 4637814 2036 281630798 60.10 61.40 60.00 61.10 0.30 -0.49% 61.00 122 61.10 79 20.71
2012-04-10 1303 2818602 1597 173986743 61.80 62.00 61.50 61.60 0.50 0.82% 61.60 172 61.70 1 20.88
2012-04-11 1303 4196402 2227 255399025 61.10 61.20 60.70 60.70 0.90 -1.46% 60.70 70 60.80 1 20.58
2012-04-12 1303 6000151 2939 362354120 60.90 60.90 60.00 60.40 0.30 -0.49% 60.40 27 60.50 100 20.47
2012-04-13 1303 5040250 2430 309483494 61.10 61.90 60.70 61.30 0.90 1.49% 61.30 221 61.50 8 20.78
2012-04-16 1303 3979069 1960 240867838 60.80 60.80 60.30 60.30 1.00 -1.63% 60.30 300 60.40 186 20.44
2012-04-17 1303 5668850 2453 340870293 60.50 60.80 59.80 59.80 0.50 -0.83% 59.80 258 59.90 148 20.27
2012-04-18 1303 4166019 1532 252153329 61.00 61.00 60.10 60.30 0.50 0.84% 60.20 13 60.30 31 20.44
2012-04-19 1303 3106635 1201 187652744 60.10 60.70 59.90 60.70 0.40 0.66% 60.50 41 60.70 309 20.58
2012-04-20 1303 3725150 1323 223843339 60.70 60.70 59.80 59.80 0.90 -1.48% 59.80 211 59.90 12 20.27
2012-04-23 1303 4893777 1764 293317220 59.40 60.40 59.40 60.40 0.60 1% 60.20 50 60.40 84 20.47
2012-04-24 1303 3039759 1260 183069975 60.40 60.50 59.80 60.50 0.10 0.17% 60.30 9 60.50 7 20.51
2012-04-25 1303 1718390 781 103542312 60.70 60.70 60.00 60.10 0.40 -0.66% 60.10 46 60.20 47 20.37
2012-04-26 1303 3088501 1741 185455982 60.30 60.60 59.80 60.10 0.00 0% 60.00 15 60.10 127 20.37
2012-04-27 1303 4703455 2317 283115716 60.60 60.70 59.80 60.70 0.60 1% 60.40 1 60.70 182 20.58
2012-04-30 1303 3572836 1296 215151360 60.30 60.60 60.00 60.20 0.50 -0.82% 60.10 54 60.20 161 20.41
2012-05-02 1303 4641647 1911 281106830 60.50 60.70 60.00 60.70 0.50 0.83% 60.60 37 60.70 4 44.31
2012-05-03 1303 4434132 1879 266915610 60.50 60.80 59.90 60.20 0.50 -0.82% 60.10 17 60.20 79 43.94
2012-05-04 1303 9707180 2360 584792375 60.00 60.80 59.20 60.80 0.60 1% 60.70 3 60.80 32 44.38
2012-05-07 1303 8363041 2722 497346325 60.00 60.00 59.10 59.50 1.30 -2.14% 59.40 13 59.50 105 43.43
2012-05-08 1303 5895518 2347 352818514 59.70 60.40 59.30 60.40 0.90 1.51% 60.30 114 60.40 5 44.09
2012-05-09 1303 6387860 2737 380037775 59.50 60.00 59.20 59.20 1.20 -1.99% 59.20 221 59.30 5 43.21
2012-05-10 1303 3216269 1743 191181036 59.10 59.90 59.10 59.20 0.00 0% 59.10 194 59.20 2 43.21
2012-05-11 1303 7247144 3852 419945152 59.10 59.20 57.40 57.90 1.30 -2.2% 57.80 22 57.90 48 42.26
2012-05-14 1303 8066929 2889 457089653 57.40 57.60 56.20 56.70 1.20 -2.07% 56.70 52 56.80 201 41.39
2012-05-15 1303 6279982 2433 354078856 56.00 56.80 55.80 56.60 0.10 -0.18% 56.60 31 56.70 2 41.31
2012-05-16 1303 6082420 2051 345554111 56.40 57.20 56.20 56.50 0.10 -0.18% 56.50 418 56.60 6 41.24
2012-05-17 1303 5484172 2276 314390153 57.80 58.50 56.60 57.40 0.90 1.59% 57.30 8 57.40 176 41.90
2012-05-18 1303 9446158 3805 528708743 56.30 57.20 55.10 57.20 0.20 -0.35% 57.00 16 57.20 67 41.75
2012-05-21 1303 3591827 1517 203746627 57.00 57.20 56.10 57.20 0.00 0% 57.00 26 57.20 468 41.75
2012-05-22 1303 2979897 1806 171620843 58.00 58.00 57.20 57.90 0.70 1.22% 57.80 10 57.90 228 42.26
2012-05-23 1303 4374375 2171 247070183 57.00 57.00 56.10 56.50 1.40 -2.42% 56.50 22 56.60 23 41.24
2012-05-24 1303 7268424 3171 402015378 55.80 56.20 54.60 55.60 0.90 -1.59% 55.50 5 55.60 27 40.58
2012-05-25 1303 4725875 2747 260182701 55.00 55.90 54.90 54.90 0.70 -1.26% 54.90 16 55.00 32 40.07
2012-05-28 1303 3132069 1637 172473999 54.50 55.60 54.50 55.50 0.60 1.09% 55.50 24 55.60 140 40.51
2012-05-29 1303 9581657 3554 531958102 55.50 56.20 54.90 55.80 0.30 0.54% 55.80 165 56.00 17 40.73
2012-05-30 1303 18005049 6486 966996482 55.50 55.50 52.80 53.10 2.70 -4.84% 53.10 185 53.20 51 38.76
2012-05-31 1303 11743112 4474 612157907 52.40 52.50 51.70 52.40 0.70 -1.32% 52.30 1 52.40 204 38.25
2012-06-01 1303 6451804 2835 333285008 52.10 52.10 51.20 51.50 0.90 -1.72% 51.50 389 51.70 15 37.59
2012-06-04 1303 6549230 2771 337524347 50.20 52.00 50.20 51.60 0.10 0.19% 51.60 145 51.70 36 37.66
2012-06-05 1303 5193064 2228 270332222 52.60 52.60 51.70 52.20 0.60 1.16% 52.10 1 52.20 101 38.10
2012-06-06 1303 4108488 2003 216200957 52.70 52.90 52.20 52.60 0.40 0.77% 52.60 169 52.70 3 38.39
2012-06-07 1303 5380237 2134 284976461 53.20 53.50 52.60 53.30 0.70 1.33% 53.00 1 53.30 318 38.91
2012-06-08 1303 7840947 3028 404990252 53.30 53.50 50.80 51.40 1.90 -3.56% 51.30 4 51.40 7 37.52
2012-06-11 1303 5999904 2596 315805712 52.30 53.20 52.00 53.20 1.80 3.5% 53.10 6 53.20 3 38.83
2012-06-12 1303 6969000 2695 369059200 52.00 53.50 52.00 53.30 0.10 0.19% 53.10 9 53.30 215 38.91
2012-06-13 1303 6459160 2116 343986358 53.30 53.90 52.70 53.90 0.60 1.13% 53.80 51 53.90 33 39.34
2012-06-14 1303 9676630 3730 527308430 54.20 55.30 53.50 55.30 1.40 2.6% 55.00 3 55.30 844 40.36
2012-06-15 1303 35420592 4408 2017741602 55.00 57.60 54.50 57.60 2.30 4.16% 57.50 3 57.60 1275 42.04
2012-06-18 1303 6189364 2547 349988584 56.50 57.50 56.00 56.30 1.30 -2.26% 56.30 4 56.40 1 41.09
2012-06-19 1303 4593930 1675 258921336 56.50 56.80 55.80 56.50 0.20 0.36% 56.40 2 56.50 144 41.24
2012-06-20 1303 6407548 2261 364351655 57.20 57.30 56.50 57.30 0.80 1.42% 57.00 7 57.30 19 41.82
2012-06-21 1303 3791026 1859 213363435 56.90 56.90 55.80 56.10 1.20 -2.09% 56.10 70 56.20 1 40.95
2012-06-22 1303 4503118 2087 248665190 55.90 55.90 54.90 55.00 1.10 -1.96% 55.00 104 55.20 13 40.15
2012-06-25 1303 5821214 3009 309674142 54.60 54.60 52.80 52.80 2.20 -4% 52.80 95 53.00 16 38.54
2012-06-26 1303 3590000 1718 190061380 52.80 53.40 52.60 52.90 0.10 0.19% 52.80 79 52.90 376 38.61
2012-06-27 1303 3614507 1583 191175192 52.80 53.20 52.20 52.90 0.00 0% 52.90 158 53.00 56 38.61
2012-06-28 1303 7764196 2302 410114111 53.20 53.40 52.50 52.50 0.40 -0.76% 52.50 748 52.60 120 38.32
2012-06-29 1303 9327097 2625 497071996 52.10 53.80 52.10 53.40 0.90 1.71% 53.30 268 53.40 92 38.98
2012-07-02 1303 7332740 2142 391235846 53.40 53.60 53.00 53.40 0.00 0% 53.40 146 53.50 9 38.98
2012-07-03 1303 7275349 3201 397622943 53.10 55.60 53.10 55.50 2.10 3.93% 55.40 16 55.50 8 40.51
2012-07-04 1303 4583511 1764 254974647 55.90 55.90 55.00 55.80 0.30 0.54% 55.60 140 55.80 115 40.73
2012-07-05 1303 7953048 1937 435255219 54.80 55.50 54.50 55.50 0.30 -0.54% 55.20 2 55.50 16 40.51
2012-07-06 1303 10431208 2024 583197738 56.00 56.40 55.20 56.40 0.90 1.62% 56.00 8 56.40 174 41.17
2012-07-09 1303 5664663 1604 317716166 56.00 56.30 55.60 56.10 0.30 -0.53% 56.10 119 56.20 20 40.95
2012-07-10 1303 10990916 2926 604472178 56.10 56.10 54.60 54.60 1.50 -2.67% 54.50 374 54.60 86 39.85
2012-07-11 1303 10835368 2643 571402883 52.70 53.40 52.00 53.00 0.00 -2.93% 53.00 494 53.20 8 38.69
2012-07-12 1303 8499581 2758 442024816 52.70 52.70 51.30 51.50 1.50 -2.83% 51.50 542 51.60 2 37.59
2012-07-13 1303 5504160 2372 285329902 51.50 52.40 51.50 51.50 0.00 0% 51.50 456 51.60 2 37.59
2012-07-16 1303 3751420 1897 197373985 52.40 53.40 51.80 53.40 1.90 3.69% 53.30 11 53.40 317 38.98
2012-07-17 1303 8008418 3463 441669718 53.90 55.90 53.60 55.90 2.50 4.68% 55.80 5 55.90 274 40.80
2012-07-18 1303 5943683 3199 322244862 56.40 56.40 53.10 53.40 2.50 -4.47% 53.30 127 53.40 4 38.98
2012-07-19 1303 5271388 2702 288582805 54.00 55.40 53.50 54.90 1.50 2.81% 54.70 2 54.90 41 40.07
2012-07-20 1303 2788891 1748 153409879 54.50 55.50 54.40 55.40 0.50 0.91% 55.20 1 55.40 93 40.44
2012-07-23 1303 4787244 2223 256569876 54.90 54.90 53.10 54.00 1.40 -2.53% 53.90 4 54.00 165 39.42
2012-07-24 1303 4533985 1725 247252161 53.80 55.00 53.40 54.90 0.90 1.67% 54.90 346 55.00 294 40.07
2012-07-25 1303 6307284 2856 346035641 53.80 55.70 53.80 54.70 0.20 -0.36% 54.60 7 54.70 168 39.93
2012-07-26 1303 4475203 2135 241724880 54.30 54.80 53.70 53.70 1.00 -1.83% 53.70 4 53.80 2 39.20
2012-07-27 1303 3928295 2176 215293181 54.70 55.20 54.20 55.10 1.40 2.61% 54.90 1 55.10 87 40.22
2012-07-30 1303 4893543 2539 273829508 55.70 56.20 55.10 56.20 1.10 2% 56.00 1 56.20 278 41.02
2012-07-31 1303 9039679 3082 517023190 55.70 58.50 55.60 58.50 2.30 4.09% 58.10 18 58.50 81 42.70
2012-08-01 1303 5592343 2423 323198611 58.00 58.30 57.40 57.70 0.80 -1.37% 57.60 38 57.70 221 42.12
2012-08-03 1303 2633431 1261 150005066 57.70 57.70 56.60 57.00 0.70 -1.21% 56.90 121 57.00 2938 41.61
2012-08-06 1303 7371936 2775 433053149 58.30 59.40 58.20 58.50 1.50 2.63% 58.40 186 58.50 451 42.70
2012-08-07 1303 7841678 3125 464120371 59.00 59.70 58.80 59.00 0.50 0.85% 58.90 55 59.00 148 43.07
2012-08-08 1303 6603813 2448 391926205 59.50 60.00 58.50 59.50 0.50 0.85% 59.30 306 59.50 736 43.43
2012-08-09 1303 11073868 4305 670135763 59.70 60.90 59.70 60.90 1.40 2.35% 60.80 1 60.90 250 44.45
2012-08-10 1303 5392160 2390 325644203 60.80 61.10 60.00 61.10 0.20 0.33% 60.90 25 61.10 74 44.60
2012-08-13 1303 3548367 1518 215360902 61.50 61.50 60.20 60.50 0.60 -0.98% 60.50 99 60.60 4 44.16
2012-08-14 1303 5638438 2661 342758109 60.10 61.50 60.10 60.80 0.30 0.5% 60.70 11 60.80 267 44.38
2012-08-15 1303 5690870 2379 343827054 60.90 60.90 60.00 60.40 0.40 -0.66% 60.30 119 60.40 495 44.09
2012-08-16 1303 6204807 2206 372016721 60.30 60.60 59.50 59.50 0.90 -1.49% 59.50 341 59.60 1 43.43
2012-08-17 1303 7041137 3544 411946479 59.60 59.60 57.90 58.50 1.00 -1.68% 58.40 210 58.50 450 42.70
2012-08-20 1303 2030082 1278 117739805 58.20 58.50 57.80 57.80 0.70 -1.2% 57.80 88 57.90 3 42.19
2012-08-21 1303 7473700 2970 442178107 57.80 59.90 57.80 59.00 1.20 2.08% 58.90 236 59.00 1199 43.07
2012-08-22 1303 3151610 1794 183788042 58.50 59.00 58.10 58.40 0.60 -1.02% 58.30 8 58.40 111 42.63
2012-08-23 1303 3135328 1544 182952030 58.60 58.80 58.00 58.40 0.00 0% 58.30 2 58.40 311 42.63
2012-08-24 1303 3511381 1848 202438158 57.80 58.20 57.50 57.70 0.70 -1.2% 57.70 44 57.80 5 42.12
2012-08-27 1303 3990609 1695 230393136 57.70 58.40 57.40 57.40 0.30 -0.52% 57.40 270 57.50 2 41.90
2012-08-28 1303 2422655 974 138452955 57.00 57.40 57.00 57.20 0.20 -0.35% 57.20 1 57.30 13 41.75
2012-08-29 1303 3468949 1606 198638593 58.20 58.20 56.90 56.90 0.30 -0.52% 56.80 319 56.90 23 41.53
2012-08-30 1303 6797291 2112 383614161 56.60 56.90 56.00 56.20 0.70 -1.23% 56.20 234 56.30 96 351.25
2012-08-31 1303 3189248 1172 179591735 57.00 57.00 56.10 56.30 0.10 0.18% 56.20 149 56.30 127 351.88
2012-09-03 1303 2576684 1683 144195761 56.20 56.30 55.70 55.70 0.60 -1.07% 55.70 103 55.80 10 348.13
2012-09-04 1303 3003860 1598 168360063 56.30 56.50 55.80 55.80 0.10 0.18% 55.80 134 55.90 1 348.75
2012-09-05 1303 6735955 3432 367990412 55.50 55.60 54.30 54.30 1.50 -2.69% 54.30 105 54.40 35 339.38
2012-09-06 1303 5481181 2949 293400797 54.30 54.60 52.90 53.40 0.90 -1.66% 53.40 27 53.50 251 333.75
2012-09-07 1303 4586985 1750 248203759 54.30 54.30 53.80 54.00 0.60 1.12% 54.00 79 54.10 2 337.50
2012-09-10 1303 3320977 1744 181981705 54.30 55.30 54.00 55.30 1.30 2.41% 55.20 11 55.30 18 345.63
2012-09-11 1303 2435266 1241 133358948 55.30 55.30 54.10 54.90 0.40 -0.72% 54.70 3 54.90 102 343.13
2012-09-12 1303 4430630 2266 247819986 55.50 56.40 55.20 56.40 1.50 2.73% 56.30 16 56.40 102 352.50
2012-09-13 1303 3496060 1577 196531955 56.40 56.70 55.80 56.30 0.10 -0.18% 56.30 179 56.40 52 351.88
2012-09-14 1303 6942422 2955 396378046 57.10 57.50 56.60 57.50 1.20 2.13% 57.40 2 57.50 233 359.38
2012-09-17 1303 5229353 2402 302031643 58.10 58.10 57.10 58.00 0.50 0.87% 57.90 10 58.00 626 362.50
2012-09-18 1303 4211164 2028 243111825 57.90 58.00 57.20 57.90 0.10 -0.17% 57.70 2 57.90 79 361.88
2012-09-19 1303 5780498 2741 337832457 57.80 58.90 57.40 58.90 1.00 1.73% 58.90 26 59.00 380 368.13
2012-09-20 1303 3894969 1594 227006274 58.90 58.90 57.80 58.50 0.40 -0.68% 58.40 142 58.50 417 365.63
2012-09-21 1303 5066966 2685 296235894 59.00 59.00 57.90 58.70 0.20 0.34% 58.60 143 58.70 20 366.88
2012-09-24 1303 2843369 1472 166034098 58.70 58.90 57.50 58.80 0.10 0.17% 58.70 77 58.80 81 367.50
2012-09-25 1303 5584009 2202 325608311 57.90 58.70 57.90 58.70 0.10 -0.17% 58.60 76 58.70 22 366.88
2012-09-26 1303 4507327 1283 261718681 58.60 58.60 57.70 58.30 0.40 -0.68% 58.20 304 58.30 191 364.38
2012-09-27 1303 4647049 1935 269561504 58.40 58.40 57.80 57.90 0.40 -0.69% 57.90 91 58.00 164 361.88
2012-09-28 1303 4997114 2101 291528759 57.50 58.80 57.50 58.80 0.90 1.55% 58.70 244 58.80 44 367.50
2012-10-01 1303 3586997 1960 206514715 58.20 58.50 57.20 57.50 1.30 -2.21% 57.40 20 57.50 5 359.38
2012-10-02 1303 3157162 1615 183288260 58.10 58.30 57.70 58.20 0.70 1.22% 58.10 44 58.20 42 363.75
2012-10-03 1303 2022352 1094 116751783 58.40 58.40 57.40 57.90 0.30 -0.52% 57.80 1 58.00 1361 361.88
2012-10-04 1303 2357136 1215 135571522 57.50 57.90 57.00 57.90 0.00 0% 57.80 1 57.90 194 361.88
2012-10-05 1303 3363312 1643 193489648 57.20 57.90 57.20 57.80 0.10 -0.17% 57.50 1 57.80 304 361.25
2012-10-08 1303 3106256 1922 176654430 57.80 57.80 56.60 56.80 1.00 -1.73% 56.80 20 56.90 73 355.00
2012-10-09 1303 5762343 2357 327376989 56.20 57.20 56.20 56.80 0.00 0% 56.80 11 56.90 53 355.00
2012-10-11 1303 6072660 3398 336343900 56.20 56.20 55.00 55.00 1.80 -3.17% 55.00 66 55.10 54 343.75
2012-10-12 1303 3727262 2052 207074796 55.00 56.00 55.00 55.60 0.60 1.09% 55.50 571 55.60 62 347.50
2012-10-15 1303 2526641 1045 140018027 55.70 55.70 55.10 55.50 0.10 -0.18% 55.40 15 55.50 9 346.88
2012-10-16 1303 3251143 1613 179569590 55.10 55.60 55.00 55.60 0.10 0.18% 55.50 2 55.60 144 347.50
2012-10-17 1303 4303983 2390 240031137 56.00 56.10 55.40 56.10 0.50 0.9% 56.00 88 56.10 44 350.63
2012-10-18 1303 2235154 1014 125350324 56.10 56.50 55.70 56.20 0.10 0.18% 56.10 2 56.20 74 351.25
2012-10-19 1303 2657889 1598 148363931 56.60 56.60 55.30 55.70 0.50 -0.89% 55.60 28 55.70 25 348.13
2012-10-22 1303 2211113 1196 120840070 55.00 55.00 54.40 54.80 0.90 -1.62% 54.70 30 54.80 13 342.50
2012-10-23 1303 3246123 1878 175477342 54.50 54.70 53.80 53.80 1.00 -1.82% 53.80 76 53.90 20 336.25
2012-10-24 1303 3891814 1946 207867861 53.70 53.80 53.10 53.10 0.70 -1.3% 53.10 478 53.20 2 331.88
2012-10-25 1303 3109401 1609 164994053 53.50 53.70 52.80 53.00 0.10 -0.19% 53.00 6 53.10 101 331.25
2012-10-26 1303 8552949 3781 442692466 53.60 53.60 50.80 50.90 2.10 -3.96% 50.80 121 50.90 79 318.13
2012-10-29 1303 7855292 2913 395537736 51.00 51.00 49.80 50.40 0.50 -0.98% 50.40 13 50.50 29 315.00
2012-10-30 1303 5409445 2842 276293935 51.00 51.90 50.60 50.70 0.30 0.6% 50.70 62 50.80 8 316.88
2012-10-31 1303 6299033 3111 323670885 51.60 51.80 51.00 51.50 0.80 1.58% 51.40 19 51.50 42 321.88
2012-11-01 1303 6206967 2592 314525985 51.50 51.50 50.20 51.30 0.20 -0.39% 51.10 12 51.30 18 570.00
2012-11-02 1303 5481209 2450 284101964 52.00 52.80 51.00 52.80 1.50 2.92% 52.70 2 52.80 202 586.67
2012-11-05 1303 4501626 1883 234523147 52.80 52.80 51.70 52.00 0.80 -1.52% 52.00 91 52.10 66 577.78
2012-11-06 1303 3954045 1912 203547413 52.20 52.30 50.00 52.20 0.20 0.38% 52.10 1 52.20 34 580.00
2012-11-07 1303 3447000 1839 179544777 52.40 52.60 51.60 52.40 0.20 0.38% 52.30 52 52.40 194 582.22
2012-11-08 1303 6111283 2629 314287263 52.00 52.00 51.10 51.70 0.70 -1.34% 51.50 5 51.70 76 574.44
2012-11-09 1303 4429248 2379 226292100 51.00 51.70 50.60 51.30 0.40 -0.77% 51.30 849 51.40 19 570.00
2012-11-12 1303 2034014 1103 103892514 51.50 51.50 50.90 51.10 0.20 -0.39% 51.10 51 51.20 13 567.78
2012-11-13 1303 10409089 5157 516773142 50.50 50.60 49.10 49.10 2.00 -3.91% 49.10 51 49.15 4 545.56
2012-11-14 1303 8454581 3694 408233712 49.00 49.00 48.00 48.40 0.70 -1.43% 48.35 26 48.40 19 537.78
2012-11-15 1303 12215123 5177 573037562 48.10 48.20 46.00 46.90 1.50 -3.1% 46.85 38 46.90 1 521.11
2012-11-16 1303 11330101 4965 535678533 46.95 48.10 46.50 47.30 0.40 0.85% 47.25 13 47.30 50 525.56
2012-11-19 1303 9891385 4226 476491985 47.30 48.50 47.30 48.20 0.90 1.9% 48.20 73 48.25 1 535.56
2012-11-20 1303 5279652 2909 253869446 49.05 49.05 47.60 47.80 0.40 -0.83% 47.75 53 47.80 96 531.11
2012-11-21 1303 7660663 4091 357380758 47.35 48.00 46.05 46.30 1.50 -3.14% 46.25 7 46.30 80 514.44
2012-11-22 1303 4806819 2490 223093493 46.60 46.85 46.10 46.20 0.10 -0.22% 46.20 116 46.30 8 513.33
2012-11-23 1303 10430988 5243 503297412 46.90 49.15 46.75 49.15 2.95 6.39% 49.15 52 49.20 77 546.11
2012-11-26 1303 8290428 4230 415049700 50.30 50.90 49.50 50.00 0.85 1.73% 49.95 16 50.00 800 555.56
2012-11-27 1303 6328363 3382 319277864 50.00 51.00 49.30 51.00 1.00 2% 50.90 1 51.00 311 566.67
2012-11-28 1303 5854775 2738 296668448 51.00 51.20 50.20 51.00 0.00 0% 50.70 4 51.00 193 566.67
2012-11-29 1303 9979332 4089 513712889 51.70 51.80 51.00 51.30 0.30 0.59% 51.30 370 51.40 7 570.00
2012-11-30 1303 11958528 3990 619891712 51.90 52.30 51.40 51.40 0.10 0.19% 51.40 104 51.50 7 571.11
2012-12-03 1303 5382709 2458 277421736 50.80 52.00 50.80 51.60 0.20 0.39% 51.40 19 51.60 173 573.33
2012-12-04 1303 5009810 2112 255164439 50.90 51.20 50.80 51.00 0.60 -1.16% 50.90 71 51.00 58 566.67
2012-12-05 1303 7772141 3726 396858653 50.90 51.60 50.50 51.00 0.00 0% 50.90 34 51.00 166 566.67
2012-12-06 1303 4937475 2546 252452339 51.50 51.50 50.60 51.40 0.40 0.78% 51.30 2 51.40 63 571.11
2012-12-07 1303 3740309 1977 192773118 51.40 51.90 51.00 51.90 0.50 0.97% 51.70 1 51.90 438 576.67
2012-12-10 1303 5467061 2165 284542372 51.90 52.40 51.70 52.20 0.30 0.58% 52.10 65 52.20 61 580.00
2012-12-11 1303 6084351 2333 316691152 52.20 52.40 51.60 52.30 0.10 0.19% 52.10 1 52.30 168 581.11
2012-12-12 1303 8762236 4017 463856600 51.60 53.70 51.60 53.70 1.40 2.68% 53.30 105 53.70 74 596.67
2012-12-13 1303 12648064 5020 696720384 54.30 56.30 53.80 56.30 2.60 4.84% 56.10 1 56.30 264 625.56
2012-12-14 1303 7289697 3167 404513379 56.00 56.00 55.10 55.40 0.90 -1.6% 55.30 10 55.40 48 615.56
2012-12-17 1303 6319652 2767 350482330 56.00 56.00 54.90 55.90 0.50 0.9% 55.80 1 55.90 58 621.11
2012-12-18 1303 4384516 2079 244461910 56.00 56.00 55.40 56.00 0.10 0.18% 55.90 1 56.00 127 622.22
2012-12-19 1303 5583208 2180 312814260 56.80 57.00 55.70 56.00 0.00 0% 55.90 2 56.00 214 622.22
2012-12-20 1303 5788270 2443 316096634 55.40 55.40 54.40 54.40 1.60 -2.86% 54.30 50 54.40 3 604.44
2012-12-21 1303 6843809 2581 369829486 54.10 54.60 53.20 54.60 0.20 0.37% 54.50 9 54.60 8 606.67
2012-12-22 1303 1920912 1109 104473707 54.00 54.80 54.00 54.50 0.10 -0.18% 54.50 64 54.60 7 605.56
2012-12-24 1303 3628585 1518 197505297 54.50 54.70 53.90 54.70 0.20 0.37% 54.50 51 54.70 120 607.78
2012-12-25 1303 4018508 2225 223191572 54.90 56.50 54.40 55.80 1.10 2.01% 55.70 77 55.80 55 620.00
2012-12-26 1303 3529659 1610 197488312 55.80 56.30 55.70 55.90 0.10 0.18% 55.90 260 56.00 1232 621.11
2012-12-27 1303 5226359 1674 291538157 55.90 56.20 55.50 55.90 0.00 0% 55.70 2 55.90 83 621.11
2012-12-28 1303 9212841 3127 518188009 56.20 56.80 55.90 56.00 0.10 0.18% 56.00 124 56.10 14 622.22