聯電(2303)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　12.60
0
0%		12.85
0.25
1.98%		13.00
0.15
1.17%		13.15
0.15
1.15%		13.00
-0.15
-1.14%		 　12.90
-0.1
-0.77%		13.30
0.4
3.1%		13.45
0.15
1.13%		13.85
0.4
2.97%		13.85
0
0%		 　13.45
-0.4
-2.89%		14.10
0.65
4.83%		14.25
0.15
1.06%		 　　　　　　　　　　15.20
0.95
6.67%		15.50
0.3
1.97%		13.67
2 月15.55
0.05
0.32%		15.30
-0.25
-1.61%		15.40
0.1
0.65%		15.30
-0.1
-0.65%		 15.30
0
0%		15.35
0.05
0.33%		15.40
0.05
0.33%		15.10
-0.3
-1.95%		15.00
-0.1
-0.66%		 　14.95
-0.05
-0.33%		14.75
-0.2
-1.34%		15.25
0.5
3.39%		15.10
-0.15
-0.98%		14.95
-0.15
-0.99%		 　14.85
-0.1
-0.67%		15.00
0.15
1.01%		14.95
-0.05
-0.33%		14.80
-0.15
-1%		14.90
0.1
0.68%		 　　　15.50
0.6
4.03%		 15.18
3 月15.65
0.15
0.97%		15.45
-0.2
-1.28%		15.25
-0.2
-1.29%		 15.10
-0.15
-0.98%		14.95
-0.15
-0.99%		14.60
-0.35
-2.34%		14.75
0.15
1.03%		14.75
0
0%		 　14.60
-0.15
-1.02%		15.15
0.55
3.77%		15.20
0.05
0.33%		15.05
-0.15
-0.99%		14.95
-0.1
-0.66%		 　14.90
-0.05
-0.33%		15.00
0.1
0.67%		15.00
0
0%		15.30
0.3
2%		15.25
-0.05
-0.33%		 　14.90
-0.35
-2.3%		15.10
0.2
1.34%		15.10
0
0%		14.70
-0.4
-2.65%		14.45
-0.25
-1.7%		 14.96
4 月　14.20
-0.25
-1.73%		14.35
0.15
1.06%		 14.05
-0.3
-2.09%		14.00
-0.05
-0.36%		 　13.85
-0.15
-1.07%		14.15
0.3
2.17%		14.35
0.2
1.41%		14.10
-0.25
-1.74%		14.45
0.35
2.48%		 　14.25
-0.2
-1.38%		14.20
-0.05
-0.35%		14.15
-0.05
-0.35%		14.50
0.35
2.47%		14.60
0.1
0.69%		 　15.05
0.45
3.08%		14.75
-0.3
-1.99%		14.90
0.15
1.02%		14.95
0.05
0.34%		15.30
0.35
2.34%		 　15.30
0
0%		 14.52
5 月　15.55
0.25
1.63%		15.55
0
0%		15.25
-0.3
-1.93%		 　14.50
-0.75
-4.92%		14.75
0.25
1.72%		14.45
-0.3
-2.03%		14.55
0.1
0.69%		14.70
0.15
1.03%		 　14.70
0
0%		14.45
-0.25
-1.7%		13.80
-0.65
-4.5%		14.00
0.2
1.45%		13.25
-0.75
-5.36%		 　13.25
0
0%		13.35
0.1
0.75%		12.75
-0.6
-4.49%		12.55
-0.2
-1.57%		12.60
0.05
0.4%		 　12.70
0.1
0.79%		13.30
0.6
4.72%		13.35
0.05
0.38%		13.10
-0.25
-1.87%		13.91
6 月12.55
-0.55
-4.2%		 　11.85
-0.7
-5.58%		11.80
-0.05
-0.42%		11.85
0.05
0.42%		11.90
0.05
0.42%		12.00
0.1
0.84%		 　12.10
0.1
0.83%		12.25
0.15
1.24%		12.30
0.05
0.41%		12.15
-0.15
-1.22%		12.25
0.1
0.82%		 　12.35
0.1
0.82%		12.35
0
0%		12.70
0.35
2.83%		12.85
0.15
1.18%		12.50
-0.35
-2.72%		 　12.25
-0.25
-2%		12.25
0
0%		12.20
-0.05
-0.41%		12.10
-0.1
-0.82%		12.90
0.8
6.61%		 12.33
7 月　13.40
0.5
3.88%		13.40
0
0%		13.20
-0.2
-1.49%		13.15
-0.05
-0.38%		13.00
-0.15
-1.14%		 　12.30
-0.7
-5.38%		12.40
0.1
0.81%		12.35
-0.05
-0.4%		12.05
-0.3
-2.43%		12.00
-0.05
-0.41%		 　12.05
0.05
0.42%		12.45
0.4
3.32%		12.15
-0.3
-2.41%		12.50
0.35
2.88%		12.55
0.05
0.4%		 　12.30
-0.25
-1.99%		12.35
0.05
0.41%		12.10
-0.25
-2.02%		12.20
0.1
0.83%		12.40
0.2
1.64%		 　12.50
0.1
0.81%		12.60
0.1
0.8%		12.48
8 月12.55
-0.05
-0.4%		 12.40
-0.15
-1.2%		 　12.70
0.3
2.42%		12.70
0
0%		12.75
0.05
0.39%		12.85
0.1
0.78%		12.70
-0.15
-1.17%		 　12.50
-0.2
-1.57%		12.50
0
0%		12.45
-0.05
-0.4%		12.35
-0.1
-0.8%		12.45
0.1
0.81%		 　12.15
-0.3
-2.41%		12.20
0.05
0.41%		12.05
-0.15
-1.23%		12.20
0.15
1.24%		12.15
-0.05
-0.41%		 　12.05
-0.1
-0.82%		12.05
0
0%		12.05
0
0%		12.05
0
0%		12.00
-0.05
-0.41%		12.36
9 月 　11.95
-0.05
-0.42%		11.95
0
0%		11.70
-0.25
-2.09%		11.65
-0.05
-0.43%		11.80
0.15
1.29%		 　12.10
0.3
2.54%		12.10
0
0%		12.00
-0.1
-0.83%		12.00
0
0%		12.25
0.25
2.08%		 　12.30
0.05
0.41%		12.20
-0.1
-0.81%		12.30
0.1
0.82%		12.20
-0.1
-0.81%		12.30
0.1
0.82%		 　12.15
-0.15
-1.22%		12.15
0
0%		12.05
-0.1
-0.82%		12.15
0.1
0.83%		12.20
0.05
0.41%		 12.07
10 月12.00
-0.2
-1.64%		12.10
0.1
0.83%		12.05
-0.05
-0.41%		11.90
-0.15
-1.24%		11.80
-0.1
-0.84%		 　11.80
0
0%		11.90
0.1
0.85%		 11.70
-0.2
-1.68%		11.65
-0.05
-0.43%		 　11.40
-0.25
-2.15%		11.40
0
0%		11.40
0
0%		11.30
-0.1
-0.88%		11.15
-0.15
-1.33%		 　11.15
0
0%		11.05
-0.1
-0.9%		11.15
0.1
0.9%		11.25
0.1
0.9%		10.95
-0.3
-2.67%		 　10.85
-0.1
-0.91%		11.00
0.15
1.38%		10.85
-0.15
-1.36%		11.43
11 月10.55
-0.3
-2.76%		10.60
0.05
0.47%		 　10.55
-0.05
-0.47%		10.55
0
0%		10.65
0.1
0.95%		10.60
-0.05
-0.47%		10.85
0.25
2.36%		 　10.65
-0.2
-1.84%		10.50
-0.15
-1.41%		10.55
0.05
0.48%		10.60
0.05
0.47%		10.55
-0.05
-0.47%		 　10.40
-0.15
-1.42%		10.30
-0.1
-0.96%		10.10
-0.2
-1.94%		10.10
0
0%		10.80
0.7
6.93%		 　11.10
0.3
2.78%		11.20
0.1
0.9%		11.20
0
0%		11.10
-0.1
-0.89%		11.25
0.15
1.35%		 10.69
12 月　　11.15
-0.1
-0.89%		11.10
-0.05
-0.45%		11.60
0.5
4.5%		11.70
0.1
0.86%		11.65
-0.05
-0.43%		 　11.45
-0.2
-1.72%		11.40
-0.05
-0.44%		11.55
0.15
1.32%		12.00
0.45
3.9%		11.70
-0.3
-2.5%		 　11.55
-0.15
-1.28%		11.65
0.1
0.87%		11.50
-0.15
-1.29%		11.70
0.2
1.74%		11.65
-0.05
-0.43%		11.65
0
0%		 11.50
-0.15
-1.29%		11.60
0.1
0.87%		11.65
0.05
0.43%		11.70
0.05
0.43%		11.70
0
0%		　　　11.57

說明:最高漲幅:6.93%最低跌幅:-5.58% 最高價:15.65最低價:10.10平均價:12.91,灰色底表示週末,漲121天(25.75)元,跌151天(-29.7)元,平盤37天
7%=4,5%=3,4%=7,3%=12,2%=16,1%=55,0%=61,-0%=2,-1%=2,-2%=6,-3%=7,-4%=31,-5%=42,-6%=61,

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 2303 8472898 1587 107104386 12.70 12.75 12.50 12.60 0.10 0% 12.55 876 12.60 495 10.24
2012-01-03 2303 20155141 5417 259521197 12.80 12.95 12.80 12.85 0.25 1.98% 12.80 721 12.85 586 10.45
2012-01-04 2303 31879984 7077 414383368 12.95 13.10 12.90 13.00 0.15 1.17% 13.00 909 13.05 590 10.57
2012-01-05 2303 25185188 4518 328934375 13.00 13.15 12.95 13.15 0.15 1.15% 13.10 482 13.15 1053 10.69
2012-01-06 2303 23950854 3275 311171721 13.10 13.10 12.90 13.00 0.15 -1.14% 12.95 305 13.00 1568 10.57
2012-01-09 2303 15097371 2002 194206897 13.00 13.00 12.80 12.90 0.10 -0.77% 12.85 26 12.90 2171 10.49
2012-01-10 2303 52906581 9882 697587680 12.90 13.35 12.90 13.30 0.40 3.1% 13.25 96 13.30 2626 10.81
2012-01-11 2303 56347167 9164 753841395 13.45 13.45 13.15 13.45 0.15 1.13% 13.40 155 13.45 2455 10.93
2012-01-12 2303 87826677 15780 1206142691 13.45 13.85 13.45 13.85 0.40 2.97% 13.80 114 13.85 3834 11.26
2012-01-13 2303 82159062 11609 1140616889 13.95 14.05 13.75 13.85 0.00 0% 13.80 200 13.85 1368 11.26
2012-01-16 2303 41844397 5757 571180918 14.00 14.00 13.45 13.45 0.40 -2.89% 13.45 2012 13.50 148 10.93
2012-01-17 2303 69083714 10303 966671646 13.80 14.10 13.70 14.10 0.65 4.83% 14.05 31 14.10 8316 11.46
2012-01-18 2303 60217591 9951 853043589 14.05 14.30 13.95 14.25 0.15 1.06% 14.20 94 14.25 1846 11.59
2012-01-30 2303 159299668 25744 2147483647 14.80 15.20 14.75 15.20 0.95 6.67% 15.15 145 15.20 9625 12.36
2012-01-31 2303 81877742 12652 1248194947 15.25 15.50 15.10 15.50 0.30 1.97% 15.45 6 15.50 3654 12.60
2012-02-01 2303 87764186 12815 1364873934 15.50 15.75 15.30 15.55 0.05 0.32% 15.55 591 15.60 2083 12.64
2012-02-02 2303 49312768 8381 756740665 15.70 15.70 15.20 15.30 0.25 -1.61% 15.25 689 15.30 648 12.44
2012-02-03 2303 33375959 7616 510627785 15.30 15.40 15.15 15.40 0.10 0.65% 15.35 509 15.40 1689 12.52
2012-02-04 2303 37123088 5766 571391584 15.50 15.60 15.20 15.30 0.10 -0.65% 15.30 293 15.35 956 12.44
2012-02-06 2303 38801377 6545 591184104 15.15 15.40 15.10 15.30 0.00 0% 15.30 768 15.35 339 12.44
2012-02-07 2303 36980772 4528 567278842 15.30 15.45 15.25 15.35 0.05 0.33% 15.30 1182 15.35 866 12.48
2012-02-08 2303 40971239 6589 629443934 15.50 15.50 15.25 15.40 0.05 0.33% 15.40 108 15.45 3685 12.52
2012-02-09 2303 74256075 11621 1117770667 15.25 15.25 14.85 15.10 0.30 -1.95% 15.10 177 15.15 1029 12.28
2012-02-10 2303 51484625 6544 776501842 15.15 15.35 14.95 15.00 0.10 -0.66% 15.00 785 15.05 3889 12.20
2012-02-13 2303 35407760 5832 528552919 14.90 15.10 14.85 14.95 0.05 -0.33% 14.90 511 14.95 840 12.15
2012-02-14 2303 35172957 6543 521508932 15.10 15.10 14.75 14.75 0.20 -1.34% 14.75 938 14.80 809 11.99
2012-02-15 2303 57983577 10785 873371038 14.90 15.25 14.85 15.25 0.50 3.39% 15.20 823 15.25 1282 12.40
2012-02-16 2303 30848325 5565 467088775 15.30 15.35 15.05 15.10 0.15 -0.98% 15.10 1633 15.15 1131 12.28
2012-02-17 2303 57614730 8278 862442430 15.25 15.35 14.65 14.95 0.15 -0.99% 14.95 452 15.00 7798 12.15
2012-02-20 2303 28705870 4469 429860589 15.20 15.25 14.85 14.85 0.10 -0.67% 14.85 2452 14.90 24 12.07
2012-02-21 2303 38365304 4947 572403564 14.85 15.00 14.80 15.00 0.15 1.01% 14.95 934 15.00 964 12.20
2012-02-22 2303 37338995 4959 558598021 15.00 15.05 14.90 14.95 0.05 -0.33% 14.95 976 15.00 5579 12.15
2012-02-23 2303 27287299 4026 406366932 14.95 15.00 14.80 14.80 0.15 -1% 14.80 3421 14.85 95 12.03
2012-02-24 2303 28026306 5222 417832897 15.00 15.00 14.85 14.90 0.10 0.68% 14.90 198 14.95 1017 12.11
2012-02-29 2303 102841192 13416 1571356009 15.10 15.50 15.10 15.50 0.60 4.03% 15.45 2179 15.50 1233 12.60
2012-03-01 2303 60246049 10217 937911408 15.50 15.70 15.40 15.65 0.15 0.97% 15.60 1009 15.65 297 12.72
2012-03-02 2303 25994795 5342 402234515 15.70 15.70 15.30 15.45 0.20 -1.28% 15.45 108 15.50 3271 12.56
2012-03-03 2303 7798217 1965 119166568 15.30 15.35 15.20 15.25 0.20 -1.29% 15.25 252 15.30 192 12.40
2012-03-05 2303 24021382 3479 363548880 15.20 15.25 15.05 15.10 0.15 -0.98% 15.10 1607 15.15 212 12.28
2012-03-06 2303 43612844 5639 653215506 15.10 15.20 14.80 14.95 0.15 -0.99% 14.90 370 14.95 2055 12.15
2012-03-07 2303 43482745 6697 639977903 14.80 14.90 14.60 14.60 0.35 -2.34% 14.60 2514 14.65 628 11.87
2012-03-08 2303 23224711 4666 342098275 14.80 14.85 14.60 14.75 0.15 1.03% 14.75 161 14.80 119 11.99
2012-03-09 2303 32820753 6580 479592897 14.65 14.80 14.45 14.75 0.00 0% 14.75 934 14.80 511 11.99
2012-03-12 2303 13713529 2677 201529625 14.80 14.80 14.60 14.60 0.15 -1.02% 14.60 1076 14.65 81 11.87
2012-03-13 2303 51938222 8923 779503714 14.75 15.20 14.70 15.15 0.55 3.77% 15.10 50 15.15 1876 12.32
2012-03-14 2303 59881482 9134 912547010 15.30 15.40 15.05 15.20 0.05 0.33% 15.20 1032 15.25 3425 12.36
2012-03-15 2303 46111511 4573 697592415 15.25 15.25 15.05 15.05 0.15 -0.99% 15.05 1447 15.10 722 12.24
2012-03-16 2303 44915694 6991 681967488 15.20 15.35 14.95 14.95 0.10 -0.66% 14.95 398 15.00 23 12.15
2012-03-19 2303 23529833 3641 351210823 15.05 15.10 14.80 14.90 0.05 -0.33% 14.90 183 14.95 910 12.11
2012-03-20 2303 19894778 3465 298754171 15.10 15.20 14.90 15.00 0.10 0.67% 14.95 38 15.00 2408 12.20
2012-03-21 2303 23366463 3997 351278592 15.00 15.15 14.95 15.00 0.00 0% 15.00 1348 15.05 1811 18.52
2012-03-22 2303 44333320 9408 678124101 15.00 15.45 15.00 15.30 0.30 2% 15.30 315 15.35 1413 18.89
2012-03-23 2303 13143460 2635 199320675 15.35 15.35 15.10 15.25 0.05 -0.33% 15.20 13 15.25 822 18.83
2012-03-26 2303 39343635 6070 588697686 15.20 15.20 14.85 14.90 0.35 -2.3% 14.90 247 14.95 1546 18.40
2012-03-27 2303 18435631 2890 277236615 15.05 15.10 14.95 15.10 0.20 1.34% 15.05 610 15.10 739 18.64
2012-03-28 2303 13023398 2883 195469870 15.00 15.10 14.90 15.10 0.00 0% 15.05 431 15.10 841 18.64
2012-03-29 2303 41980813 5730 617843751 14.90 14.95 14.55 14.70 0.40 -2.65% 14.70 885 14.75 1207 18.15
2012-03-30 2303 58424190 6563 840444625 14.45 14.50 14.20 14.45 0.25 -1.7% 14.40 846 14.45 702 17.84
2012-04-02 2303 26495311 4655 377004781 14.45 14.45 14.10 14.20 0.25 -1.73% 14.20 946 14.25 1672 17.53
2012-04-03 2303 34276948 4017 490442907 14.30 14.45 14.25 14.35 0.15 1.06% 14.30 509 14.35 311 17.72
2012-04-05 2303 26907549 4227 378308887 13.90 14.20 13.90 14.05 0.30 -2.09% 14.05 910 14.10 931 17.35
2012-04-06 2303 41486522 6651 582739258 14.05 14.15 14.00 14.00 0.05 -0.36% 14.00 1434 14.05 78 17.28
2012-04-09 2303 31345202 4114 433449386 13.75 14.10 13.55 13.85 0.15 -1.07% 13.80 819 13.85 528 17.10
2012-04-10 2303 39556414 5625 562039185 14.10 14.30 14.10 14.15 0.30 2.17% 14.15 415 14.20 32 17.47
2012-04-11 2303 29099609 4838 414155184 14.10 14.50 13.95 14.35 0.20 1.41% 14.35 402 14.40 1402 17.72
2012-04-12 2303 22524713 3740 320423651 14.40 14.40 14.10 14.10 0.25 -1.74% 14.10 2308 14.15 15 17.41
2012-04-13 2303 26863770 5189 387557525 14.30 14.50 14.25 14.45 0.35 2.48% 14.40 1008 14.45 1225 17.84
2012-04-16 2303 9796297 2577 139594278 14.30 14.35 14.15 14.25 0.20 -1.38% 14.25 981 14.30 338 17.59
2012-04-17 2303 23829637 3852 337715833 14.20 14.25 14.05 14.20 0.05 -0.35% 14.20 154 14.25 2739 17.53
2012-04-18 2303 21685054 6080 309980260 14.40 14.45 14.15 14.15 0.05 -0.35% 14.10 852 14.15 124 17.47
2012-04-19 2303 24965202 4763 360279796 14.25 14.55 14.15 14.50 0.35 2.47% 14.45 125 14.50 1434 17.90
2012-04-20 2303 32362613 5300 471032496 14.60 14.65 14.40 14.60 0.10 0.69% 14.55 2 14.60 1024 18.02
2012-04-23 2303 45565327 8916 678663453 14.70 15.05 14.70 15.05 0.45 3.08% 15.00 203 15.05 920 18.58
2012-04-24 2303 31425053 6727 465594265 15.00 15.00 14.55 14.75 0.30 -1.99% 14.75 2052 14.80 435 18.21
2012-04-25 2303 37478674 5976 557512778 14.75 15.00 14.70 14.90 0.15 1.02% 14.90 64 14.95 1228 18.40
2012-04-26 2303 53612076 9810 808669306 15.20 15.20 14.85 14.95 0.05 0.34% 14.90 1124 14.95 783 18.46
2012-04-27 2303 87180694 13900 1336028212 15.15 15.45 15.15 15.30 0.35 2.34% 15.30 1474 15.35 1077 18.89
2012-04-30 2303 50827198 5307 779246191 15.35 15.50 15.20 15.30 0.00 0% 15.30 2050 15.35 469 26.84
2012-05-02 2303 62745052 9741 972928575 15.40 15.60 15.35 15.55 0.25 1.63% 15.50 2118 15.55 319 27.28
2012-05-03 2303 21493249 3812 333139806 15.50 15.55 15.45 15.55 0.00 0% 15.50 1122 15.55 2190 27.28
2012-05-04 2303 30050940 4596 458246478 15.35 15.45 15.20 15.25 0.30 -1.93% 15.20 1480 15.25 1597 26.29
2012-05-07 2303 77705568 9542 1137912160 15.00 15.00 14.45 14.50 0.75 -4.92% 14.50 1421 14.55 1068 25.00
2012-05-08 2303 33378587 4310 491067348 14.70 14.80 14.55 14.75 0.25 1.72% 14.70 493 14.75 589 25.43
2012-05-09 2303 37256300 7340 540541240 14.75 14.75 14.35 14.45 0.30 -2.03% 14.45 1144 14.50 524 24.91
2012-05-10 2303 16518164 4010 240052404 14.35 14.65 14.35 14.55 0.10 0.69% 14.50 2500 14.55 86 25.09
2012-05-11 2303 20771169 3528 301809545 14.60 14.70 14.40 14.70 0.15 1.03% 14.65 11 14.70 263 25.34
2012-05-14 2303 13568690 2040 198735767 14.80 14.80 14.55 14.70 0.00 0% 14.70 181 14.75 517 25.34
2012-05-15 2303 36936624 5454 532749222 14.45 14.55 14.30 14.45 0.25 -1.7% 14.45 1790 14.50 630 24.91
2012-05-16 2303 48718612 7649 684647741 14.35 14.45 13.80 13.80 0.65 -4.5% 13.80 975 13.85 47 23.79
2012-05-17 2303 37410105 6639 521547814 14.10 14.10 13.80 14.00 0.20 1.45% 14.00 223 14.05 2980 24.14
2012-05-18 2303 60652808 10586 819142449 13.75 13.75 13.25 13.25 0.75 -5.36% 13.25 1483 13.30 48 22.84
2012-05-21 2303 22356474 5896 297740990 13.25 13.45 13.25 13.25 0.00 0% 13.25 1317 13.30 2022 22.84
2012-05-22 2303 26888125 4191 359728818 13.40 13.45 13.30 13.35 0.10 0.75% 13.35 1460 13.40 1105 23.02
2012-05-23 2303 60055556 8406 771212828 13.00 13.05 12.70 12.75 0.60 -4.49% 12.75 3119 12.80 1709 21.98
2012-05-24 2303 66087428 8117 831396112 12.80 12.90 12.40 12.55 0.20 -1.57% 12.50 2209 12.55 95 21.64
2012-05-25 2303 36202403 5106 457133642 12.55 12.75 12.50 12.60 0.05 0.4% 12.55 4763 12.60 40 21.72
2012-05-28 2303 26035633 3699 330119885 12.60 12.75 12.60 12.70 0.10 0.79% 12.65 2016 12.70 26 21.90
2012-05-29 2303 69626527 8169 915098901 12.75 13.50 12.75 13.30 0.60 4.72% 13.30 329 13.35 1481 22.93
2012-05-30 2303 40547579 6034 535440466 13.45 13.45 13.05 13.35 0.05 0.38% 13.30 113 13.35 1465 23.02
2012-05-31 2303 42314730 5347 552498711 13.05 13.15 12.90 13.10 0.25 -1.87% 13.10 1876 13.15 370 22.59
2012-06-01 2303 63169755 10710 798467329 12.90 12.90 12.50 12.55 0.55 -4.2% 12.50 6222 12.55 86 21.64
2012-06-04 2303 76694820 10973 914036218 12.20 12.20 11.70 11.85 0.70 -5.58% 11.85 253 11.90 208 20.43
2012-06-05 2303 56513426 8256 673911085 12.00 12.10 11.75 11.80 0.05 -0.42% 11.80 3171 11.85 79 20.34
2012-06-06 2303 55154970 7101 651677600 11.85 11.90 11.70 11.85 0.05 0.42% 11.85 652 11.90 1722 20.43
2012-06-07 2303 37904381 5997 452351189 12.10 12.10 11.80 11.90 0.05 0.42% 11.90 252 11.95 2022 20.52
2012-06-08 2303 18807399 5283 223981388 11.90 12.00 11.80 12.00 0.10 0.84% 11.95 151 12.00 1841 20.69
2012-06-11 2303 33540445 4878 405592673 12.15 12.25 12.00 12.10 0.10 0.83% 12.10 519 12.15 1830 20.86
2012-06-12 2303 28515000 4873 344799600 11.90 12.25 11.90 12.25 0.15 1.24% 12.20 32 12.25 1304 21.12
2012-06-13 2303 23788143 4560 291225860 12.30 12.30 12.15 12.30 0.05 0.41% 12.30 67 12.35 1956 21.21
2012-06-14 2303 21940615 5693 266408327 12.15 12.20 12.10 12.15 0.15 -1.22% 12.10 818 12.15 517 20.95
2012-06-15 2303 70408495 5298 859096436 12.15 12.25 12.10 12.25 0.10 0.82% 12.20 304 12.25 7994 21.12
2012-06-18 2303 45382857 5527 563045631 12.50 12.60 12.30 12.35 0.10 0.82% 12.35 525 12.40 644 21.29
2012-06-19 2303 12074575 2462 149326857 12.45 12.45 12.30 12.35 0.00 0% 12.30 1044 12.35 1969 21.29
2012-06-20 2303 34500380 5534 434357658 12.55 12.70 12.45 12.70 0.35 2.83% 12.65 66 12.70 2965 21.90
2012-06-21 2303 35929608 6757 462309642 12.70 13.00 12.65 12.85 0.15 1.18% 12.85 2816 12.90 222 22.16
2012-06-22 2303 26429980 4280 332167628 12.60 12.65 12.50 12.50 0.35 -2.72% 12.50 5026 12.55 73 21.55
2012-06-25 2303 17111128 3609 210640341 12.35 12.45 12.25 12.25 0.25 -2% 12.25 2071 12.30 239 21.12
2012-06-26 2303 21544296 3401 264516182 12.15 12.40 12.15 12.25 0.00 0% 12.25 664 12.30 219 21.12
2012-06-27 2303 18505428 2643 227132633 12.25 12.40 12.20 12.20 0.05 -0.41% 12.20 452 12.25 1037 21.03
2012-06-28 2303 24578849 3840 299603073 12.40 12.40 12.10 12.10 0.10 -0.82% 12.10 1607 12.15 1003 20.86
2012-06-29 2303 74124894 10179 939998273 12.20 12.90 12.15 12.90 0.80 6.61% 12.90 2804 0.00 0 22.24
2012-07-02 2303 71831684 11355 954988308 13.05 13.50 13.05 13.40 0.50 3.88% 13.35 655 13.40 783 23.10
2012-07-03 2303 64047158 7213 860061542 13.35 13.55 13.20 13.40 0.00 0% 13.35 582 13.40 2154 23.10
2012-07-04 2303 38942926 4672 515621820 13.40 13.45 13.15 13.20 0.20 -1.49% 13.15 2100 13.20 1495 22.76
2012-07-05 2303 43185371 4010 568500584 13.20 13.35 13.05 13.15 0.05 -0.38% 13.10 1930 13.15 527 22.67
2012-07-06 2303 59629871 6259 776790975 13.25 13.25 12.95 13.00 0.15 -1.14% 12.95 1596 13.00 1572 22.41
2012-07-09 2303 52837809 6221 652659952 12.35 12.45 12.30 12.30 0.00 -5.38% 12.30 4464 12.35 61 21.21
2012-07-10 2303 39317950 6767 491698097 12.40 12.70 12.40 12.40 0.10 0.81% 12.40 919 12.45 1110 21.38
2012-07-11 2303 17940190 3674 221985750 12.50 12.50 12.30 12.35 0.05 -0.4% 12.35 526 12.40 2296 21.29
2012-07-12 2303 38079504 7494 460571042 12.35 12.35 12.00 12.05 0.30 -2.43% 12.05 2907 12.10 108 20.78
2012-07-13 2303 26058392 4412 312365302 11.95 12.10 11.90 12.00 0.05 -0.41% 12.00 21 12.05 1551 20.69
2012-07-16 2303 22815323 4994 275018776 12.00 12.15 11.95 12.05 0.05 0.42% 12.05 549 12.10 108 20.78
2012-07-17 2303 31634948 4993 388185020 12.05 12.50 12.00 12.45 0.40 3.32% 12.40 1847 12.45 478 21.47
2012-07-18 2303 25213311 3292 309363582 12.40 12.45 12.15 12.15 0.30 -2.41% 12.15 1935 12.20 49 20.95
2012-07-19 2303 30809298 5758 384801357 12.35 12.60 12.30 12.50 0.35 2.88% 12.50 3162 12.55 780 21.55
2012-07-20 2303 31339832 3316 391036361 12.40 12.55 12.35 12.55 0.05 0.4% 12.50 215 12.55 239 21.64
2012-07-23 2303 30281710 3782 370569782 12.35 12.40 12.15 12.30 0.25 -1.99% 12.25 108 12.30 1261 21.21
2012-07-24 2303 22201911 2725 273450217 12.30 12.40 12.20 12.35 0.05 0.41% 12.35 416 12.40 2462 21.29
2012-07-25 2303 29630602 4662 361339851 12.10 12.30 12.10 12.10 0.25 -2.02% 12.10 3225 12.15 80 20.86
2012-07-26 2303 20904296 4677 255838532 12.15 12.35 12.15 12.20 0.10 0.83% 12.20 534 12.25 24 21.03
2012-07-27 2303 22813934 2883 282461435 12.40 12.45 12.30 12.40 0.20 1.64% 12.35 121 12.40 924 21.38
2012-07-30 2303 15134026 3161 188810827 12.50 12.55 12.40 12.50 0.10 0.81% 12.45 1502 12.50 2150 21.55
2012-07-31 2303 38164188 4331 479414139 12.50 12.65 12.40 12.60 0.10 0.8% 12.60 919 12.65 571 21.72
2012-08-01 2303 18646767 2899 233347061 12.50 12.60 12.40 12.55 0.05 -0.4% 12.50 1981 12.55 45 21.64
2012-08-03 2303 26427395 4876 328326475 12.45 12.50 12.35 12.40 0.15 -1.2% 12.40 109 12.45 1189 21.38
2012-08-06 2303 35591133 4669 449636565 12.60 12.70 12.50 12.70 0.30 2.42% 12.65 1150 12.70 2616 21.90
2012-08-07 2303 26164406 3883 330317463 12.65 12.70 12.55 12.70 0.00 0% 12.65 22 12.70 2739 21.90
2012-08-08 2303 24630331 3931 314985579 12.90 12.90 12.70 12.75 0.05 0.39% 12.75 443 12.80 4134 21.98
2012-08-09 2303 44337706 6912 572012568 12.90 13.00 12.80 12.85 0.10 0.78% 12.85 69 12.90 4366 22.16
2012-08-10 2303 27008372 4507 342985503 12.85 12.85 12.55 12.70 0.15 -1.17% 12.65 74 12.70 1701 21.90
2012-08-13 2303 22997204 3762 290348212 12.90 12.90 12.50 12.50 0.20 -1.57% 12.50 3990 12.55 137 21.55
2012-08-14 2303 34209086 5571 430123048 12.55 12.75 12.45 12.50 0.00 0% 12.50 2018 12.55 4722 21.55
2012-08-15 2303 33242926 6810 411368434 12.45 12.55 12.30 12.45 0.05 -0.4% 12.40 1530 12.45 809 21.47
2012-08-16 2303 29121708 4826 360999319 12.40 12.50 12.35 12.35 0.10 -0.8% 12.35 682 12.40 1050 21.29
2012-08-17 2303 49728461 5131 614716258 12.35 12.50 12.25 12.45 0.10 0.81% 12.45 2537 12.50 2034 21.47
2012-08-20 2303 49705396 7921 607001688 12.45 12.45 12.10 12.15 0.30 -2.41% 12.15 1391 12.20 1093 20.95
2012-08-21 2303 44588838 6031 544205605 12.15 12.30 12.15 12.20 0.05 0.41% 12.15 2058 12.20 2434 21.03
2012-08-22 2303 53684684 8540 643528058 12.00 12.10 11.90 12.05 0.15 -1.23% 12.05 92 12.10 2937 20.78
2012-08-23 2303 31499804 3853 382159149 12.10 12.20 12.05 12.20 0.15 1.24% 12.15 1758 12.20 993 21.03
2012-08-24 2303 19288598 3256 234931831 12.20 12.25 12.10 12.15 0.05 -0.41% 12.15 2159 12.20 1582 20.95
2012-08-27 2303 21935017 2896 265467904 12.25 12.30 12.05 12.05 0.10 -0.82% 12.05 32 12.10 1213 20.78
2012-08-28 2303 15395850 2783 185706350 12.00 12.15 12.00 12.05 0.00 0% 12.05 307 12.10 776 20.78
2012-08-29 2303 22625109 4479 273077008 12.15 12.15 12.05 12.05 0.00 0% 12.05 353 12.10 976 21.52
2012-08-30 2303 29658513 3675 358247656 12.10 12.15 12.00 12.05 0.00 0% 12.05 1929 12.10 861 21.52
2012-08-31 2303 16783450 2321 201926950 12.05 12.15 12.00 12.00 0.05 -0.41% 12.00 1646 12.05 1248 21.43
2012-09-03 2303 28922250 3949 345766033 12.00 12.00 11.90 11.95 0.05 -0.42% 11.90 5897 11.95 321 21.34
2012-09-04 2303 17209820 4589 205570676 12.00 12.05 11.90 11.95 0.00 0% 11.90 4744 11.95 147 21.34
2012-09-05 2303 65705835 9076 774800497 11.90 11.90 11.70 11.70 0.25 -2.09% 11.70 4102 11.75 1028 20.89
2012-09-06 2303 22864838 4815 267907697 11.70 11.85 11.65 11.65 0.05 -0.43% 11.65 3617 11.70 93 20.80
2012-09-07 2303 28409053 4609 336398353 11.80 11.90 11.75 11.80 0.15 1.29% 11.80 116 11.85 1524 21.07
2012-09-10 2303 32717660 5377 394220370 11.95 12.10 11.95 12.10 0.30 2.54% 12.05 1822 12.10 1840 21.61
2012-09-11 2303 17410109 3856 210417658 12.20 12.20 12.00 12.10 0.00 0% 12.05 253 12.10 3364 21.61
2012-09-12 2303 28337758 4346 341085296 12.15 12.15 11.95 12.00 0.10 -0.83% 12.00 411 12.05 2755 21.43
2012-09-13 2303 16937278 3049 203418574 12.00 12.10 11.95 12.00 0.00 0% 11.95 2636 12.00 342 21.43
2012-09-14 2303 85216353 10139 1034947238 12.10 12.35 12.00 12.25 0.25 2.08% 12.20 3187 12.25 1512 21.88
2012-09-17 2303 41974118 5681 514237758 12.30 12.30 12.20 12.30 0.05 0.41% 12.25 1472 12.30 2613 21.96
2012-09-18 2303 27118856 3913 331345422 12.25 12.30 12.15 12.20 0.10 -0.81% 12.20 231 12.25 2940 21.79
2012-09-19 2303 23416840 3778 285879193 12.20 12.30 12.15 12.30 0.10 0.82% 12.25 1591 12.30 3723 21.96
2012-09-20 2303 22361272 3686 272679064 12.25 12.25 12.15 12.20 0.10 -0.81% 12.20 352 12.25 2055 21.79
2012-09-21 2303 30847081 3946 376719265 12.20 12.30 12.10 12.30 0.10 0.82% 12.25 705 12.30 3389 21.96
2012-09-24 2303 17621931 3336 214266797 12.15 12.20 12.10 12.15 0.15 -1.22% 12.15 1569 12.20 1223 21.70
2012-09-25 2303 27698202 4464 337460479 12.10 12.25 12.10 12.15 0.00 0% 12.15 7041 12.20 110 21.70
2012-09-26 2303 22491948 3150 271494326 12.10 12.15 12.00 12.05 0.10 -0.82% 12.05 80 12.10 4636 21.52
2012-09-27 2303 32356103 3697 390992622 12.00 12.20 12.00 12.15 0.10 0.83% 12.15 1595 12.20 4700 21.70
2012-09-28 2303 29905947 4561 364562887 12.25 12.25 12.10 12.20 0.05 0.41% 12.20 357 12.25 5112 21.79
2012-10-01 2303 24203045 3765 290998324 12.10 12.15 11.95 12.00 0.20 -1.64% 12.00 6263 12.05 1834 21.43
2012-10-02 2303 21958469 3429 264422278 12.05 12.15 11.95 12.10 0.10 0.83% 12.05 446 12.10 521 21.61
2012-10-03 2303 13100736 2750 158313032 12.15 12.15 12.00 12.05 0.05 -0.41% 12.00 4233 12.05 247 21.52
2012-10-04 2303 26415269 5659 314765517 12.00 12.05 11.85 11.90 0.15 -1.24% 11.85 5098 11.90 107 21.25
2012-10-05 2303 18165102 3823 215276013 11.95 11.95 11.80 11.80 0.10 -0.84% 11.80 4773 11.85 130 21.07
2012-10-08 2303 17197434 3434 203517662 11.80 11.90 11.80 11.80 0.00 0% 11.80 4727 11.85 130 21.07
2012-10-09 2303 19995935 5180 237842422 11.85 11.95 11.85 11.90 0.10 0.85% 11.85 1059 11.90 166 21.25
2012-10-11 2303 16409948 4121 192564283 11.75 11.80 11.70 11.70 0.20 -1.68% 11.70 2182 11.75 528 20.89
2012-10-12 2303 35111062 6249 409778562 11.70 11.80 11.60 11.65 0.05 -0.43% 11.65 307 11.70 1499 20.80
2012-10-15 2303 37736070 5537 432809646 11.65 11.65 11.35 11.40 0.25 -2.15% 11.40 1904 11.45 765 20.36
2012-10-16 2303 33550382 5246 381551259 11.45 11.50 11.30 11.40 0.00 0% 11.35 433 11.40 876 20.36
2012-10-17 2303 22328463 3761 255290634 11.50 11.55 11.35 11.40 0.00 0% 11.35 811 11.40 1884 20.36
2012-10-18 2303 24310126 4600 275535265 11.40 11.50 11.25 11.30 0.10 -0.88% 11.30 2043 11.35 29 20.18
2012-10-19 2303 33202996 6297 370673545 11.25 11.30 11.10 11.15 0.15 -1.33% 11.10 969 11.15 1211 19.91
2012-10-22 2303 21999748 3231 243030948 11.00 11.15 10.95 11.15 0.00 0% 11.10 233 11.15 1206 19.91
2012-10-23 2303 18121547 2950 199975217 11.10 11.15 11.00 11.05 0.10 -0.9% 11.00 4457 11.05 367 19.73
2012-10-24 2303 17733292 4023 196821588 10.95 11.25 10.90 11.15 0.10 0.9% 11.15 2050 11.20 254 19.91
2012-10-25 2303 19143406 3826 215185441 11.15 11.35 11.10 11.25 0.10 0.9% 11.20 1093 11.25 6 20.09
2012-10-26 2303 22351349 4100 246667104 11.35 11.35 10.90 10.95 0.30 -2.67% 10.95 93 11.00 1911 19.55
2012-10-29 2303 15280713 3564 166881608 10.95 11.00 10.85 10.85 0.10 -0.91% 10.85 3734 10.90 161 19.38
2012-10-30 2303 18181885 3711 199340744 10.90 11.05 10.90 11.00 0.15 1.38% 10.95 496 11.00 71 19.64
2012-10-31 2303 17618233 2708 192021874 11.05 11.05 10.85 10.85 0.15 -1.36% 10.85 972 10.90 3916 19.38
2012-11-01 2303 41848534 6595 443669032 10.85 10.85 10.50 10.55 0.30 -2.76% 10.55 1304 10.60 417 18.84
2012-11-02 2303 29377562 6484 313470759 10.65 10.80 10.55 10.60 0.05 0.47% 10.60 562 10.65 1262 17.67
2012-11-05 2303 19478617 3742 205459950 10.55 10.65 10.50 10.55 0.05 -0.47% 10.50 1630 10.55 293 17.58
2012-11-06 2303 38572242 5855 404413711 10.50 10.55 10.40 10.55 0.00 0% 10.50 2956 10.55 2125 17.58
2012-11-07 2303 48272603 8029 513360508 10.60 10.70 10.55 10.65 0.10 0.95% 10.60 4581 10.65 567 17.75
2012-11-08 2303 33533428 4245 354486301 10.55 10.65 10.45 10.60 0.05 -0.47% 10.55 5305 10.60 1018 17.67
2012-11-09 2303 30295698 5531 324322530 10.60 10.85 10.50 10.85 0.25 2.36% 10.80 314 10.85 2391 18.08
2012-11-12 2303 21962027 3281 235320895 10.80 10.80 10.60 10.65 0.20 -1.84% 10.60 2838 10.65 304 17.75
2012-11-13 2303 30735019 4798 323215822 10.65 10.65 10.45 10.50 0.15 -1.41% 10.50 1158 10.55 2952 17.50
2012-11-14 2303 26415265 3262 277582498 10.50 10.55 10.40 10.55 0.05 0.48% 10.50 4147 10.55 113 17.58
2012-11-15 2303 17979429 3500 189156377 10.55 10.60 10.40 10.60 0.05 0.47% 10.55 1217 10.60 341 17.67
2012-11-16 2303 17510432 3191 184656608 10.60 10.65 10.45 10.55 0.05 -0.47% 10.50 265 10.55 120 17.58
2012-11-19 2303 15444447 3157 161478008 10.55 10.55 10.40 10.40 0.15 -1.42% 10.40 4377 10.45 1015 17.33
2012-11-20 2303 21848454 4573 226418649 10.45 10.50 10.30 10.30 0.10 -0.96% 10.30 1181 10.35 1081 17.17
2012-11-21 2303 50456718 7864 511176906 10.30 10.30 10.00 10.10 0.20 -1.94% 10.05 1931 10.10 1487 16.83
2012-11-22 2303 41561331 6940 419797995 10.10 10.20 10.00 10.10 0.00 0% 10.10 427 10.15 4515 16.83
2012-11-23 2303 149998732 15924 1587998101 10.20 10.80 10.15 10.80 0.70 6.93% 10.80 9032 0.00 0 18.00
2012-11-26 2303 75223665 12180 832366864 11.10 11.15 10.95 11.10 0.30 2.78% 11.05 943 11.10 1434 18.50
2012-11-27 2303 49164963 9660 546727096 11.10 11.20 11.00 11.20 0.10 0.9% 11.15 377 11.20 3007 18.67
2012-11-28 2303 53617854 5916 597880367 11.15 11.20 11.05 11.20 0.00 0% 11.15 545 11.20 1797 18.67
2012-11-29 2303 61511291 7339 683978512 11.15 11.20 11.05 11.10 0.10 -0.89% 11.05 5177 11.10 975 18.50
2012-11-30 2303 115388207 10526 1297863255 11.05 11.35 11.05 11.25 0.15 1.35% 11.25 4609 11.30 434 18.75
2012-12-03 2303 34100297 5665 380775816 11.20 11.25 11.10 11.15 0.10 -0.89% 11.10 2413 11.15 270 18.58
2012-12-04 2303 52658712 7061 580315482 11.05 11.10 10.95 11.10 0.05 -0.45% 11.05 1398 11.10 672 18.50
2012-12-05 2303 124871852 15518 1433587675 11.10 11.75 11.00 11.60 0.50 4.5% 11.55 1696 11.60 2778 19.33
2012-12-06 2303 116109982 15308 1358403192 11.75 11.80 11.55 11.70 0.10 0.86% 11.65 756 11.70 1611 19.50
2012-12-07 2303 94978100 11884 1122604697 11.80 11.95 11.60 11.65 0.05 -0.43% 11.60 3505 11.65 603 19.42
2012-12-10 2303 39677444 5680 456893792 11.70 11.70 11.45 11.45 0.20 -1.72% 11.45 574 11.50 681 19.08
2012-12-11 2303 40680873 5378 464080442 11.45 11.55 11.35 11.40 0.05 -0.44% 11.40 715 11.45 2866 19.00
2012-12-12 2303 37778109 5010 435057696 11.60 11.60 11.45 11.55 0.15 1.32% 11.50 1280 11.55 2268 19.25
2012-12-13 2303 115715894 15133 1372340976 11.60 12.00 11.55 12.00 0.45 3.9% 11.95 752 12.00 7840 20.00
2012-12-14 2303 70781494 8349 831238813 11.85 11.85 11.65 11.70 0.30 -2.5% 11.70 735 11.75 523 19.50
2012-12-17 2303 47521357 7083 552723349 11.80 11.80 11.55 11.55 0.15 -1.28% 11.55 355 11.60 714 19.25
2012-12-18 2303 46556214 7143 542454120 11.55 11.75 11.55 11.65 0.10 0.87% 11.65 127 11.70 1829 19.42
2012-12-19 2303 68423038 10425 791519331 11.80 11.80 11.45 11.50 0.15 -1.29% 11.50 14 11.55 1644 19.17
2012-12-20 2303 145227149 18386 1700508797 11.60 11.95 11.45 11.70 0.20 1.74% 11.65 4615 11.70 4363 19.50
2012-12-21 2303 92211039 13744 1082211240 11.80 11.90 11.60 11.65 0.05 -0.43% 11.65 7052 11.70 56 19.42
2012-12-22 2303 50533065 6890 589660639 11.70 11.80 11.60 11.65 0.00 0% 11.65 1097 11.70 1642 19.42
2012-12-24 2303 25807144 4968 298104625 11.65 11.65 11.50 11.50 0.15 -1.29% 11.50 5443 11.55 2084 19.17
2012-12-25 2303 21796473 3990 252380857 11.55 11.65 11.50 11.60 0.10 0.87% 11.60 336 11.65 2753 19.33
2012-12-26 2303 49542797 7078 581018896 11.60 11.85 11.60 11.65 0.05 0.43% 11.65 1775 11.70 140 19.42
2012-12-27 2303 29177746 4461 339969147 11.65 11.70 11.60 11.70 0.05 0.43% 11.65 1272 11.70 610 19.50
2012-12-28 2303 53452226 6538 627676761 11.80 11.85 11.70 11.70 0.00 0% 11.70 2035 11.75 3273 19.50