佳世達(2352)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　6.02
0
0%		6.16
0.14
2.33%		6.20
0.04
0.65%		6.47
0.27
4.35%		6.39
-0.08
-1.24%		 　6.38
-0.01
-0.16%		6.66
0.28
4.39%		6.76
0.1
1.5%		6.59
-0.17
-2.51%		6.42
-0.17
-2.58%		 　6.45
0.03
0.47%		6.66
0.21
3.26%		6.64
-0.02
-0.3%		 　　　　　　　　　　6.86
0.22
3.31%		7.34
0.48
7%		6.54
2 月7.53
0.19
2.59%		8.05
0.52
6.91%		8.40
0.35
4.35%		8.46
0.06
0.71%		 8.20
-0.26
-3.07%		8.22
0.02
0.24%		8.49
0.27
3.28%		8.40
-0.09
-1.06%		8.48
0.08
0.95%		 　9.04
0.56
6.6%		8.73
-0.31
-3.43%		8.87
0.14
1.6%		8.70
-0.17
-1.92%		8.49
-0.21
-2.41%		 　8.53
0.04
0.47%		8.43
-0.1
-1.17%		8.46
0.03
0.36%		8.46
0
0%		8.63
0.17
2.01%		 　　　8.57
-0.06
-0.7%		 8.49
3 月8.59
0.02
0.23%		8.57
-0.02
-0.23%		8.48
-0.09
-1.05%		 8.36
-0.12
-1.42%		7.99
-0.37
-4.43%		7.88
-0.11
-1.38%		7.90
0.02
0.25%		8.11
0.21
2.66%		 　7.82
-0.29
-3.58%		7.86
0.04
0.51%		7.64
-0.22
-2.8%		7.60
-0.04
-0.52%		7.57
-0.03
-0.39%		 　7.57
0
0%		7.50
-0.07
-0.92%		7.58
0.08
1.07%		7.55
-0.03
-0.4%		7.43
-0.12
-1.59%		 　7.20
-0.23
-3.1%		7.25
0.05
0.69%		7.27
0.02
0.28%		6.85
-0.42
-5.78%		7.06
0.21
3.07%		 7.7
4 月　6.88
-0.18
-2.55%		6.65
-0.23
-3.34%		 6.57
-0.08
-1.2%		6.77
0.2
3.04%		 　6.59
-0.18
-2.66%		6.83
0.24
3.64%		6.87
0.04
0.59%		6.84
-0.03
-0.44%		7.05
0.21
3.07%		 　6.94
-0.11
-1.56%		6.67
-0.27
-3.89%		6.67
0
0%		6.68
0.01
0.15%		6.66
-0.02
-0.3%		 　6.45
-0.21
-3.15%		6.50
0.05
0.78%		6.67
0.17
2.62%		6.58
-0.09
-1.35%		7.04
0.46
6.99%		 　7.16
0.12
1.7%		 6.78
5 月　7.42
0.26
3.63%		7.40
-0.02
-0.27%		7.47
0.07
0.95%		 　7.21
-0.26
-3.48%		7.23
0.02
0.28%		7.12
-0.11
-1.52%		7.08
-0.04
-0.56%		7.12
0.04
0.56%		 　7.06
-0.06
-0.84%		7.02
-0.04
-0.57%		6.98
-0.04
-0.57%		7.18
0.2
2.87%		6.82
-0.36
-5.01%		 　6.82
0
0%		6.99
0.17
2.49%		6.85
-0.14
-2%		6.74
-0.11
-1.61%		6.68
-0.06
-0.89%		 　6.72
0.04
0.6%		7.01
0.29
4.32%		6.95
-0.06
-0.86%		7.15
0.2
2.88%		7.03
6 月6.93
-0.22
-3.08%		 　6.45
-0.48
-6.93%		6.63
0.18
2.79%		6.85
0.22
3.32%		6.85
0
0%		6.85
0
0%		 　7.05
0.2
2.92%		6.96
-0.09
-1.28%		7.00
0.04
0.57%		7.00
0
0%		7.11
0.11
1.57%		 　7.37
0.26
3.66%		7.19
-0.18
-2.44%		7.22
0.03
0.42%		7.19
-0.03
-0.42%		7.10
-0.09
-1.25%		 　7.03
-0.07
-0.99%		6.94
-0.09
-1.28%		6.91
-0.03
-0.43%		6.87
-0.04
-0.58%		6.97
0.1
1.46%		 6.98
7 月　7.03
0.06
0.86%		7.20
0.17
2.42%		7.31
0.11
1.53%		7.25
-0.06
-0.82%		7.33
0.08
1.1%		 　7.30
-0.03
-0.41%		7.26
-0.04
-0.55%		7.20
-0.06
-0.83%		7.06
-0.14
-1.94%		7.05
-0.01
-0.14%		 　6.90
-0.15
-2.13%		6.96
0.06
0.87%		7.00
0.04
0.57%		6.99
-0.01
-0.14%		6.93
-0.06
-0.86%		 　6.75
-0.18
-2.6%		6.69
-0.06
-0.89%		6.66
-0.03
-0.45%		6.56
-0.1
-1.5%		6.64
0.08
1.22%		 　6.64
0
0%		6.66
0.02
0.3%		6.96
8 月6.66
0
0%		 6.48
-0.18
-2.7%		 　6.37
-0.11
-1.7%		6.05
-0.32
-5.02%		6.35
0.3
4.96%		6.43
0.08
1.26%		6.51
0.08
1.24%		 　6.70
0.19
2.92%		6.61
-0.09
-1.34%		6.65
0.04
0.61%		6.65
0
0%		6.69
0.04
0.6%		 　6.61
-0.08
-1.2%		6.69
0.08
1.21%		6.77
0.08
1.2%		6.70
-0.07
-1.03%		6.64
-0.06
-0.9%		 　6.63
-0.01
-0.15%		6.54
-0.09
-1.36%		6.45
-0.09
-1.38%		6.45
0
0%		6.35
-0.1
-1.55%		6.55
9 月 　6.40
0.05
0.79%		6.50
0.1
1.56%		6.57
0.07
1.08%		6.53
-0.04
-0.61%		6.70
0.17
2.6%		 　6.99
0.29
4.33%		6.89
-0.1
-1.43%		7.06
0.17
2.47%		6.76
-0.3
-4.25%		6.98
0.22
3.25%		 　6.87
-0.11
-1.58%		6.92
0.05
0.73%		6.92
0
0%		6.88
-0.04
-0.58%		6.91
0.03
0.44%		 　6.92
0.01
0.14%		6.90
-0.02
-0.29%		6.73
-0.17
-2.46%		6.75
0.02
0.3%		6.65
-0.1
-1.48%		 6.77
10 月6.62
-0.03
-0.45%		6.78
0.16
2.42%		6.72
-0.06
-0.88%		6.68
-0.04
-0.6%		6.80
0.12
1.8%		 　6.71
-0.09
-1.32%		6.61
-0.1
-1.49%		 6.52
-0.09
-1.36%		6.48
-0.04
-0.61%		 　6.48
0
0%		6.65
0.17
2.62%		6.74
0.09
1.35%		6.70
-0.04
-0.59%		6.63
-0.07
-1.04%		 　6.59
-0.04
-0.6%		7.05
0.46
6.98%		7.05
0
0%		6.99
-0.06
-0.85%		6.51
-0.48
-6.87%		 　6.22
-0.29
-4.45%		6.40
0.18
2.89%		6.30
-0.1
-1.56%		6.62
11 月6.40
0.1
1.59%		6.30
-0.1
-1.56%		 　6.25
-0.05
-0.79%		6.32
0.07
1.12%		6.34
0.02
0.32%		6.37
0.03
0.47%		6.40
0.03
0.47%		 　6.37
-0.03
-0.47%		6.20
-0.17
-2.67%		6.21
0.01
0.16%		6.21
0
0%		6.19
-0.02
-0.32%		 　6.06
-0.13
-2.1%		6.06
0
0%		5.92
-0.14
-2.31%		5.98
0.06
1.01%		6.12
0.14
2.34%		 　6.24
0.12
1.96%		6.22
-0.02
-0.32%		6.27
0.05
0.8%		6.29
0.02
0.32%		6.32
0.03
0.48%		 6.24
12 月　　6.52
0.2
3.16%		6.62
0.1
1.53%		6.89
0.27
4.08%		6.68
-0.21
-3.05%		6.71
0.03
0.45%		 　6.72
0.01
0.15%		6.57
-0.15
-2.23%		6.85
0.28
4.26%		7.32
0.47
6.86%		7.63
0.31
4.23%		 　7.50
-0.13
-1.7%		7.79
0.29
3.87%		7.79
0
0%		7.68
-0.11
-1.41%		7.50
-0.18
-2.34%		7.38
-0.12
-1.6%		 7.10
-0.28
-3.79%		7.39
0.29
4.08%		7.20
-0.19
-2.57%		7.23
0.03
0.42%		7.30
0.07
0.97%		　　　7.15

說明:最高漲幅:7%最低跌幅:-6.93% 最高價:9.04最低價:5.92平均價:6.99,灰色底表示週末,漲132天(18.44)元,跌155天(-19.07)元,平盤22天
7%=7,5%=1,4%=16,3%=24,2%=19,1%=36,0%=51,-0%=1,-1%=2,-2%=3,-3%=9,-4%=25,-5%=27,-6%=29,-7%=59,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2012-01-02 2352 4722591 1148 29099856 6.23 6.28 6.02 6.02 0.22 0% 6.01 400 6.02 39 0.00
2012-01-03 2352 4334749 1061 26741810 6.10 6.24 6.10 6.16 0.14 2.33% 6.16 90 6.17 272 0.00
2012-01-04 2352 5646753 1190 35462093 6.23 6.36 6.20 6.20 0.04 0.65% 6.20 139 6.21 2 0.00
2012-01-05 2352 13697848 2723 88195443 6.22 6.55 6.22 6.47 0.27 4.35% 6.46 174 6.47 297 0.00
2012-01-06 2352 6650767 1477 42658263 6.50 6.50 6.36 6.39 0.08 -1.24% 6.39 21 6.40 413 0.00
2012-01-09 2352 4453537 830 28439799 6.39 6.45 6.33 6.38 0.01 -0.16% 6.38 10 6.39 56 0.00
2012-01-10 2352 16317441 2833 108075058 6.50 6.70 6.49 6.66 0.28 4.39% 6.65 72 6.66 456 0.00
2012-01-11 2352 14281175 2917 97449457 6.74 6.95 6.74 6.76 0.10 1.5% 6.75 214 6.76 93 0.00
2012-01-12 2352 7419843 1645 49237623 6.76 6.76 6.59 6.59 0.17 -2.51% 6.59 56 6.60 161 0.00
2012-01-13 2352 6946964 1595 45337436 6.70 6.70 6.40 6.42 0.17 -2.58% 6.41 66 6.42 136 0.00
2012-01-16 2352 4436428 1031 28737153 6.55 6.57 6.42 6.45 0.03 0.47% 6.45 34 6.46 30 0.00
2012-01-17 2352 7593575 1805 50163481 6.46 6.73 6.46 6.66 0.21 3.26% 6.66 71 6.67 14 0.00
2012-01-18 2352 9540762 1892 64150006 6.71 6.84 6.63 6.64 0.02 -0.3% 6.64 126 6.65 20 0.00
2012-01-30 2352 10921492 3089 74977325 6.88 6.93 6.81 6.86 0.22 3.31% 6.85 126 6.86 205 0.00
2012-01-31 2352 24105961 4310 175720446 6.90 7.34 6.87 7.34 0.48 7% 7.34 3615 0.00 0 0.00
2012-02-01 2352 21000016 4423 157316001 7.44 7.63 7.34 7.53 0.19 2.59% 7.52 102 7.53 349 0.00
2012-02-02 2352 29436246 5836 230486579 7.68 8.05 7.56 8.05 0.52 6.91% 8.05 273 0.00 0 0.00
2012-02-03 2352 42073895 7900 344465543 8.15 8.50 7.80 8.40 0.35 4.35% 8.39 24 8.40 90 0.00
2012-02-04 2352 36840829 6724 319577790 8.65 8.95 8.40 8.46 0.06 0.71% 8.45 290 8.46 10 0.00
2012-02-06 2352 16029517 3399 132875811 8.46 8.50 8.18 8.20 0.26 -3.07% 8.19 105 8.20 112 0.00
2012-02-07 2352 12959167 2834 107332956 8.20 8.45 8.16 8.22 0.02 0.24% 8.22 382 8.23 28 0.00
2012-02-08 2352 19972017 3996 169543661 8.44 8.58 8.40 8.49 0.27 3.28% 8.49 62 8.50 297 0.00
2012-02-09 2352 13951421 3024 117029661 8.40 8.47 8.30 8.40 0.09 -1.06% 8.40 260 8.41 109 0.00
2012-02-10 2352 13018401 2823 111044912 8.49 8.63 8.45 8.48 0.08 0.95% 8.48 83 8.49 20 0.00
2012-02-13 2352 29239799 5131 258628111 8.48 9.07 8.43 9.04 0.56 6.6% 9.04 70 9.05 33 0.00
2012-02-14 2352 17533053 4081 155652416 9.08 9.16 8.70 8.73 0.31 -3.43% 8.73 250 8.74 10 0.00
2012-02-15 2352 19627696 4301 175258801 8.87 9.05 8.75 8.87 0.14 1.6% 8.87 81 8.88 99 0.00
2012-02-16 2352 35482773 6985 320787008 8.87 9.25 8.61 8.70 0.17 -1.92% 8.70 218 8.71 32 0.00
2012-02-17 2352 20229953 4383 174779219 9.00 9.00 8.30 8.49 0.21 -2.41% 8.48 9 8.49 197 0.00
2012-02-20 2352 10244409 2483 87541446 8.49 8.63 8.45 8.53 0.04 0.47% 8.53 52 8.54 2 0.00
2012-02-21 2352 9221987 2330 77872070 8.53 8.60 8.36 8.43 0.10 -1.17% 8.43 17 8.44 21 0.00
2012-02-22 2352 9395137 2253 79824454 8.39 8.59 8.36 8.46 0.03 0.36% 8.46 110 8.47 42 0.00
2012-02-23 2352 6406405 1636 54315412 8.46 8.57 8.38 8.46 0.00 0% 8.45 5 8.46 33 0.00
2012-02-24 2352 16825469 3689 146130316 8.46 8.85 8.46 8.63 0.17 2.01% 8.62 151 8.63 1 0.00
2012-02-29 2352 9624936 2696 83130087 8.70 8.76 8.55 8.57 0.06 -0.7% 8.57 427 8.58 12 0.00
2012-03-01 2352 6531718 1690 56257776 8.58 8.69 8.57 8.59 0.02 0.23% 8.59 70 8.60 11 0.00
2012-03-02 2352 7627285 1821 65512850 8.69 8.69 8.52 8.57 0.02 -0.23% 8.57 94 8.58 10 0.00
2012-03-03 2352 7694850 1686 65282040 8.56 8.56 8.42 8.48 0.09 -1.05% 8.48 82 8.49 30 0.00
2012-03-05 2352 10625186 2631 90537301 8.48 8.68 8.35 8.36 0.12 -1.42% 8.36 134 8.37 36 0.00
2012-03-06 2352 17156510 3937 139235915 8.36 8.48 7.91 7.99 0.37 -4.43% 7.99 123 8.00 28 0.00
2012-03-07 2352 12018311 2856 94781369 7.80 8.05 7.75 7.88 0.11 -1.38% 7.88 245 7.89 5 0.00
2012-03-08 2352 7572922 2075 60201198 7.88 8.03 7.88 7.90 0.02 0.25% 7.90 148 7.92 7 0.00
2012-03-09 2352 10959853 2871 89138744 7.99 8.22 7.95 8.11 0.21 2.66% 8.11 48 8.12 9 0.00
2012-03-12 2352 11652553 2521 92418660 8.01 8.11 7.82 7.82 0.29 -3.58% 7.82 213 7.83 31 0.00
2012-03-13 2352 6115944 2110 48082334 7.85 7.94 7.81 7.86 0.04 0.51% 7.86 8 7.87 10 0.00
2012-03-14 2352 19469990 4550 149840370 7.96 7.98 7.49 7.64 0.22 -2.8% 7.64 74 7.65 53 0.00
2012-03-15 2352 9728958 2183 73909800 7.60 7.68 7.54 7.60 0.04 -0.52% 7.59 4 7.60 60 0.00
2012-03-16 2352 20627802 3770 159458199 7.61 7.90 7.57 7.57 0.03 -0.39% 7.56 84 7.57 115 0.00
2012-03-19 2352 9625448 2240 73180669 7.60 7.70 7.56 7.57 0.00 0% 7.57 85 7.58 145 0.00
2012-03-20 2352 4800254 1476 36273490 7.60 7.64 7.50 7.50 0.07 -0.92% 7.50 275 7.52 14 0.00
2012-03-21 2352 12421970 2781 94385240 7.50 7.68 7.50 7.58 0.08 1.07% 7.58 90 7.60 46 0.00
2012-03-22 2352 4463402 1211 33927987 7.62 7.67 7.55 7.55 0.03 -0.4% 7.55 115 7.56 1 0.00
2012-03-23 2352 6377057 1500 47558880 7.56 7.57 7.41 7.43 0.12 -1.59% 7.42 177 7.43 57 0.00
2012-03-26 2352 7208345 1839 52474248 7.43 7.43 7.20 7.20 0.23 -3.1% 7.20 375 7.21 102 0.00
2012-03-27 2352 4392605 1089 31937185 7.26 7.34 7.22 7.25 0.05 0.69% 7.25 46 7.26 32 0.00
2012-03-28 2352 6235063 1487 45911154 7.26 7.48 7.26 7.27 0.02 0.28% 7.27 12 7.28 27 0.00
2012-03-29 2352 9514629 2069 66234103 7.13 7.22 6.78 6.85 0.42 -5.78% 6.85 401 6.86 10 0.00
2012-03-30 2352 5456631 1359 37994457 6.85 7.06 6.85 7.06 0.21 3.07% 7.05 24 7.06 14 0.00
2012-04-02 2352 4588032 1260 31753771 7.06 7.06 6.83 6.88 0.18 -2.55% 6.88 142 6.90 20 0.00
2012-04-03 2352 6540249 1621 44254060 6.90 7.00 6.60 6.65 0.23 -3.34% 6.65 36 6.68 34 0.00
2012-04-05 2352 6748924 1574 43854658 6.50 6.64 6.34 6.57 0.08 -1.2% 6.56 45 6.57 37 0.00
2012-04-06 2352 4977212 1314 33435475 6.72 6.78 6.64 6.77 0.20 3.04% 6.77 246 6.78 24 0.00
2012-04-09 2352 3044324 886 20174604 6.60 6.70 6.58 6.59 0.18 -2.66% 6.59 48 6.60 1 0.00
2012-04-10 2352 5122810 1353 34634876 6.65 6.95 6.65 6.83 0.24 3.64% 6.83 41 6.84 7 0.00
2012-04-11 2352 4089738 1109 27836996 6.75 6.90 6.72 6.87 0.04 0.59% 6.85 10 6.87 54 0.00
2012-04-12 2352 3583221 1066 24570843 6.90 6.95 6.79 6.84 0.03 -0.44% 6.84 86 6.85 21 0.00
2012-04-13 2352 7016390 1648 49310582 6.98 7.09 6.92 7.05 0.21 3.07% 7.05 234 7.06 42 0.00
2012-04-16 2352 2841636 644 19789417 7.00 7.00 6.92 6.94 0.11 -1.56% 6.94 64 6.95 36 0.00
2012-04-17 2352 4417558 1051 29994488 6.94 6.96 6.67 6.67 0.27 -3.89% 6.66 122 6.67 8 0.00
2012-04-18 2352 2594860 811 17430408 6.76 6.79 6.67 6.67 0.00 0% 6.67 164 6.68 9 0.00
2012-04-19 2352 3101977 853 20809253 6.67 6.78 6.60 6.68 0.01 0.15% 6.68 77 6.70 10 0.00
2012-04-20 2352 4423233 1099 29762762 6.68 6.80 6.65 6.66 0.02 -0.3% 6.66 8 6.67 16 0.00
2012-04-23 2352 4710213 1244 30939217 6.75 6.76 6.45 6.45 0.21 -3.15% 6.45 59 6.47 4 0.00
2012-04-24 2352 2611999 735 16928196 6.45 6.56 6.36 6.50 0.05 0.78% 6.50 228 6.51 5 0.00
2012-04-25 2352 3217023 846 21411433 6.64 6.78 6.56 6.67 0.17 2.62% 6.67 148 6.70 4 0.00
2012-04-26 2352 2901866 656 19306222 6.75 6.76 6.54 6.58 0.09 -1.35% 6.58 45 6.60 42 0.00
2012-04-27 2352 12200778 1731 85893437 7.04 7.04 7.04 7.04 0.46 6.99% 7.04 11253 0.00 0 0.00
2012-04-30 2352 17116316 3371 121796493 7.06 7.23 7.02 7.16 0.12 1.7% 7.16 34 7.19 5 0.00
2012-05-02 2352 9506965 2479 70004370 7.32 7.47 7.23 7.42 0.26 3.63% 7.42 10 7.44 15 0.00
2012-05-03 2352 7052995 1808 52520519 7.45 7.54 7.36 7.40 0.02 -0.27% 7.40 127 7.41 11 0.00
2012-05-04 2352 7005180 1569 52379580 7.40 7.58 7.35 7.47 0.07 0.95% 7.46 4 7.47 71 0.00
2012-05-07 2352 6037789 1318 43943054 7.35 7.40 7.20 7.21 0.26 -3.48% 7.21 91 7.23 14 0.00
2012-05-08 2352 3648645 923 26465841 7.22 7.30 7.22 7.23 0.02 0.28% 7.23 30 7.24 1 0.00
2012-05-09 2352 3463172 840 24652283 7.11 7.20 7.07 7.12 0.11 -1.52% 7.12 16 7.13 39 0.00
2012-05-10 2352 3155012 759 22431574 7.12 7.19 7.06 7.08 0.04 -0.56% 7.08 137 7.09 51 0.00
2012-05-11 2352 4418072 1089 31340305 7.18 7.18 7.04 7.12 0.04 0.56% 7.12 305 7.13 33 0.00
2012-05-14 2352 2342940 627 16629091 7.15 7.15 7.06 7.06 0.06 -0.84% 7.06 71 7.07 32 0.00
2012-05-15 2352 4148019 821 29007396 6.98 7.04 6.96 7.02 0.04 -0.57% 7.02 97 7.03 12 0.00
2012-05-16 2352 3780910 2010 26620800 7.02 7.12 6.97 6.98 0.04 -0.57% 6.98 49 6.99 2 0.00
2012-05-17 2352 6198107 1752 44456379 6.98 7.26 6.98 7.18 0.20 2.87% 7.18 102 7.19 15 0.00
2012-05-18 2352 6559837 1697 45546183 7.14 7.14 6.78 6.82 0.36 -5.01% 6.82 172 6.83 28 0.00
2012-05-21 2352 3116632 785 21405442 6.82 6.94 6.82 6.82 0.00 0% 6.82 429 6.84 56 0.00
2012-05-22 2352 2856044 1289 20018401 7.10 7.10 6.95 6.99 0.17 2.49% 6.99 17 7.00 22 0.00
2012-05-23 2352 2339973 755 16088760 6.99 6.99 6.82 6.85 0.14 -2% 6.85 15 6.86 2 0.00
2012-05-24 2352 3468931 922 23593462 6.86 6.91 6.70 6.74 0.11 -1.61% 6.73 137 6.74 7 0.00
2012-05-25 2352 2173022 606 14603214 6.75 6.80 6.68 6.68 0.06 -0.89% 6.68 13 6.69 3 0.00
2012-05-28 2352 1633752 486 11004463 6.69 6.80 6.66 6.72 0.04 0.6% 6.72 14 6.73 7 0.00
2012-05-29 2352 6010513 1440 41800894 6.83 7.09 6.80 7.01 0.29 4.32% 7.01 132 7.02 11 0.00
2012-05-30 2352 3302179 843 22997515 7.01 7.02 6.89 6.95 0.06 -0.86% 6.95 3 6.97 8 0.00
2012-05-31 2352 4358373 1011 30430536 6.85 7.15 6.82 7.15 0.20 2.88% 7.09 21 7.15 147 0.00
2012-06-01 2352 3856658 1018 27027666 7.14 7.14 6.93 6.93 0.22 -3.08% 6.93 15 6.95 20 0.00
2012-06-04 2352 8471233 1620 55233138 6.66 6.79 6.45 6.45 0.48 -6.93% 6.45 33 6.46 38 0.00
2012-06-05 2352 4260369 1225 28406513 6.60 6.74 6.60 6.63 0.18 2.79% 6.63 52 6.65 12 0.00
2012-06-06 2352 4664208 1169 31594650 6.73 6.85 6.66 6.85 0.22 3.32% 6.82 5 6.85 20 0.00
2012-06-07 2352 5057601 1204 35217147 7.00 7.05 6.84 6.85 0.00 0% 6.85 23 6.86 1 0.00
2012-06-08 2352 2086482 569 14323707 6.85 6.95 6.80 6.85 0.00 0% 6.84 2 6.85 5 0.00
2012-06-11 2352 5269109 1232 37057957 7.00 7.11 6.96 7.05 0.20 2.92% 7.05 52 7.06 2 0.00
2012-06-12 2352 2835000 691 19763000 7.00 7.03 6.93 6.96 0.09 -1.28% 6.96 3 6.97 61 0.00
2012-06-13 2352 2858125 836 20064321 7.00 7.06 6.99 7.00 0.04 0.57% 6.99 52 7.00 16 0.00
2012-06-14 2352 2441237 633 17131919 7.00 7.07 6.99 7.00 0.00 0% 7.00 25 7.01 6 0.00
2012-06-15 2352 4455535 1089 31606058 7.03 7.14 7.02 7.11 0.11 1.57% 7.10 10 7.11 56 0.00
2012-06-18 2352 10169726 2159 74913436 7.26 7.45 7.23 7.37 0.26 3.66% 7.34 10 7.37 2 0.00
2012-06-19 2352 5343161 1198 38857259 7.37 7.37 7.16 7.19 0.18 -2.44% 7.19 63 7.20 5 0.00
2012-06-20 2352 3288646 868 23881840 7.25 7.33 7.22 7.22 0.03 0.42% 7.22 133 7.24 1 0.00
2012-06-21 2352 3014716 733 21761877 7.25 7.28 7.16 7.19 0.03 -0.42% 7.19 7 7.20 8 0.00
2012-06-22 2352 2951265 824 20950877 7.04 7.15 7.04 7.10 0.09 -1.25% 7.10 55 7.11 6 0.00
2012-06-25 2352 1891988 542 13346076 7.10 7.10 7.02 7.03 0.07 -0.99% 7.03 67 7.04 15 0.00
2012-06-26 2352 3872171 1635 27002851 7.03 7.09 6.92 6.94 0.09 -1.28% 6.93 142 6.94 45 0.00
2012-06-27 2352 2758273 1949 19182827 6.93 7.01 6.91 6.91 0.03 -0.43% 6.91 2 6.95 10 0.00
2012-06-28 2352 3085473 1918 21432359 6.93 7.05 6.87 6.87 0.04 -0.58% 6.87 97 6.89 2 0.00
2012-06-29 2352 2358178 701 16424041 6.99 7.00 6.90 6.97 0.10 1.46% 6.97 140 6.98 35 0.00
2012-07-02 2352 2292167 632 16163224 7.10 7.12 7.02 7.03 0.06 0.86% 7.02 23 7.03 14 0.00
2012-07-03 2352 5984617 1301 42718773 7.12 7.21 7.05 7.20 0.17 2.42% 7.19 32 7.21 35 0.00
2012-07-04 2352 13753397 2551 100872948 7.25 7.43 7.24 7.31 0.11 1.53% 7.31 244 7.32 25 0.00
2012-07-05 2352 3653334 1001 26542872 7.31 7.35 7.20 7.25 0.06 -0.82% 7.24 23 7.25 21 0.00
2012-07-06 2352 5866629 1225 42899856 7.30 7.34 7.27 7.33 0.08 1.1% 7.32 21 7.33 477 0.00
2012-07-09 2352 3775297 786 27579137 7.30 7.38 7.25 7.30 0.03 -0.41% 7.30 2 7.31 11 0.00
2012-07-10 2352 8872990 1823 65188003 7.38 7.40 7.26 7.26 0.04 -0.55% 7.26 76 7.27 35 0.00
2012-07-11 2352 3609181 765 26092098 7.22 7.28 7.20 7.20 0.06 -0.83% 7.20 125 7.21 35 0.00
2012-07-12 2352 4606451 1000 32796955 7.21 7.28 7.06 7.06 0.14 -1.94% 7.06 9 7.07 2 0.00
2012-07-13 2352 3253228 680 22986846 7.06 7.13 7.04 7.05 0.01 -0.14% 7.05 125 7.06 29 0.00
2012-07-16 2352 2848630 775 19889971 7.06 7.12 6.90 6.90 0.15 -2.13% 6.89 29 6.90 6 0.00
2012-07-17 2352 3079286 854 21442421 6.85 7.09 6.85 6.96 0.06 0.87% 6.96 246 6.98 5 0.00
2012-07-18 2352 2227162 770 15579510 7.08 7.08 6.95 7.00 0.04 0.57% 6.98 15 7.00 12 0.00
2012-07-19 2352 3400794 755 23782937 7.00 7.07 6.95 6.99 0.01 -0.14% 6.98 72 6.99 5 0.00
2012-07-20 2352 2070746 1520 14427652 6.96 7.02 6.93 6.93 0.06 -0.86% 6.93 100 6.94 3 0.00
2012-07-23 2352 3673675 846 24867284 6.90 6.90 6.70 6.75 0.18 -2.6% 6.75 18 6.76 3 0.00
2012-07-24 2352 3385003 815 22438284 6.71 6.74 6.55 6.69 0.06 -0.89% 6.68 9 6.69 12 0.00
2012-07-25 2352 2438471 852 16346050 6.65 6.76 6.63 6.66 0.03 -0.45% 6.66 3 6.67 9 0.00
2012-07-26 2352 3469691 846 22945628 6.67 6.72 6.56 6.56 0.10 -1.5% 6.56 35 6.57 1 0.00
2012-07-27 2352 2487067 800 16563346 6.60 6.70 6.60 6.64 0.08 1.22% 6.64 48 6.65 7 0.00
2012-07-30 2352 2644694 678 17655194 6.70 6.75 6.63 6.64 0.00 0% 6.64 115 6.65 4 0.00
2012-07-31 2352 5632354 1259 37695507 6.64 6.79 6.64 6.66 0.02 0.3% 6.66 302 6.67 6 0.00
2012-08-01 2352 2172989 646 14474078 6.66 6.69 6.63 6.66 0.00 0% 6.66 77 6.67 8 0.00
2012-08-03 2352 4399882 983 28701445 6.65 6.65 6.46 6.48 0.18 -2.7% 6.48 97 6.49 205 0.00
2012-08-06 2352 4349354 990 28241077 6.59 6.60 6.37 6.37 0.11 -1.7% 6.37 70 6.38 6 0.00
2012-08-07 2352 7435249 1817 45854945 6.37 6.41 6.01 6.05 0.32 -5.02% 6.05 28 6.06 20 0.00
2012-08-08 2352 6694817 1875 42464054 6.15 6.44 6.15 6.35 0.30 4.96% 6.35 85 6.36 106 0.00
2012-08-09 2352 5293102 1364 34072301 6.35 6.50 6.35 6.43 0.08 1.26% 6.43 29 6.44 70 0.00
2012-08-10 2352 3788631 1286 24520395 6.43 6.53 6.41 6.51 0.08 1.24% 6.50 128 6.51 21 0.00
2012-08-13 2352 7232096 1450 48446958 6.53 6.78 6.53 6.70 0.19 2.92% 6.69 3 6.70 76 0.00
2012-08-14 2352 4219041 1106 28089738 6.72 6.74 6.58 6.61 0.09 -1.34% 6.61 51 6.63 4 0.00
2012-08-15 2352 3866293 935 25729405 6.61 6.71 6.61 6.65 0.04 0.61% 6.65 1323 6.66 39 0.00
2012-08-16 2352 3984110 1009 26454617 6.66 6.68 6.57 6.65 0.00 0% 6.65 58 6.66 1 0.00
2012-08-17 2352 5417991 1099 36497191 6.68 6.80 6.67 6.69 0.04 0.6% 6.69 45 6.70 133 0.00
2012-08-20 2352 2532801 602 16779324 6.69 6.70 6.58 6.61 0.08 -1.2% 6.61 4 6.62 6 0.00
2012-08-21 2352 8621402 1753 58322942 6.62 6.85 6.62 6.69 0.08 1.21% 6.69 17 6.70 21 0.00
2012-08-22 2352 7034448 1471 47547637 6.69 6.83 6.68 6.77 0.08 1.2% 6.77 59 6.78 60 0.00
2012-08-23 2352 5091507 1160 34251530 6.76 6.77 6.70 6.70 0.07 -1.03% 6.70 317 6.71 1 0.00
2012-08-24 2352 3396630 924 22582237 6.61 6.69 6.61 6.64 0.06 -0.9% 6.64 39 6.65 53 0.00
2012-08-27 2352 2181897 573 14489678 6.64 6.68 6.62 6.63 0.01 -0.15% 6.62 174 6.63 2 0.00
2012-08-28 2352 3075599 716 20202613 6.60 6.65 6.53 6.54 0.09 -1.36% 6.54 22 6.55 35 0.00
2012-08-29 2352 4609973 1183 29784366 6.50 6.54 6.39 6.45 0.09 -1.38% 6.44 73 6.45 135 0.00
2012-08-30 2352 2833142 838 18402831 6.46 6.55 6.45 6.45 0.00 0% 6.45 27 6.46 151 0.00
2012-08-31 2352 3264702 759 20832710 6.42 6.45 6.32 6.35 0.10 -1.55% 6.35 35 6.36 1 0.00
2012-09-03 2352 2447140 713 15707764 6.45 6.47 6.38 6.40 0.05 0.79% 6.40 13 6.41 18 0.00
2012-09-04 2352 3714440 929 24059111 6.45 6.52 6.44 6.50 0.10 1.56% 6.50 280 6.51 18 0.00
2012-09-05 2352 8943192 2003 59593547 6.50 6.78 6.50 6.57 0.07 1.08% 6.57 124 6.59 30 0.00
2012-09-06 2352 3426138 843 22489239 6.59 6.65 6.50 6.53 0.04 -0.61% 6.53 79 6.54 20 0.00
2012-09-07 2352 13306599 2749 89398745 6.68 6.79 6.61 6.70 0.17 2.6% 6.69 109 6.70 9 0.00
2012-09-10 2352 18893017 4516 131462069 6.70 7.04 6.70 6.99 0.29 4.33% 6.99 7 7.00 37 0.00
2012-09-11 2352 5172960 1263 35744161 7.05 7.05 6.86 6.89 0.10 -1.43% 6.88 119 6.89 11 0.00
2012-09-12 2352 13400328 2742 94424964 6.96 7.16 6.89 7.06 0.17 2.47% 7.06 24 7.07 27 0.00
2012-09-13 2352 10060552 2449 67968092 6.90 6.94 6.57 6.76 0.30 -4.25% 6.76 114 6.77 8 0.00
2012-09-14 2352 13433217 3774 94041194 6.89 7.09 6.88 6.98 0.22 3.25% 6.98 103 6.99 65 0.00
2012-09-17 2352 5458988 1303 37814763 7.02 7.03 6.85 6.87 0.11 -1.58% 6.87 145 6.88 56 0.00
2012-09-18 2352 9249761 2811 64086193 6.81 7.03 6.78 6.92 0.05 0.73% 6.92 151 6.95 3 0.00
2012-09-19 2352 4853328 970 33693946 6.92 6.99 6.91 6.92 0.00 0% 6.92 104 6.94 7 0.00
2012-09-20 2352 7462258 1572 51956911 6.92 7.08 6.87 6.88 0.04 -0.58% 6.87 128 6.88 5 0.00
2012-09-21 2352 7932315 2915 55255446 6.85 7.05 6.85 6.91 0.03 0.44% 6.91 63 6.92 10 0.00
2012-09-24 2352 3060746 849 21176131 6.92 6.95 6.88 6.92 0.01 0.14% 6.92 24 6.93 5 0.00
2012-09-25 2352 3557307 946 24765580 6.92 7.04 6.89 6.90 0.02 -0.29% 6.90 138 6.91 2 0.00
2012-09-26 2352 4585168 969 31190576 6.90 6.94 6.73 6.73 0.17 -2.46% 6.73 200 6.74 1 0.00
2012-09-27 2352 2849813 720 19272631 6.70 6.83 6.70 6.75 0.02 0.3% 6.75 53 6.76 73 0.00
2012-09-28 2352 5899394 1283 39192095 6.79 6.81 6.55 6.65 0.10 -1.48% 6.64 21 6.65 42 0.00
2012-10-01 2352 2564522 726 16988034 6.63 6.69 6.56 6.62 0.03 -0.45% 6.62 6 6.63 4 0.00
2012-10-02 2352 5348030 1353 36287998 6.65 6.88 6.62 6.78 0.16 2.42% 6.78 129 6.80 19 0.00
2012-10-03 2352 2294117 671 15505469 6.88 6.88 6.71 6.72 0.06 -0.88% 6.72 48 6.73 4 0.00
2012-10-04 2352 2544302 613 17007642 6.72 6.75 6.65 6.68 0.04 -0.6% 6.67 72 6.68 9 0.00
2012-10-05 2352 4532355 1278 30923360 6.80 6.88 6.76 6.80 0.12 1.8% 6.80 22 6.81 15 0.00
2012-10-08 2352 2745978 626 18581852 6.78 6.87 6.70 6.71 0.09 -1.32% 6.71 29 6.72 8 0.00
2012-10-09 2352 2293891 654 15301735 6.75 6.79 6.60 6.61 0.10 -1.49% 6.61 46 6.65 112 0.00
2012-10-11 2352 4121843 889 27084461 6.56 6.68 6.51 6.52 0.09 -1.36% 6.52 36 6.53 35 0.00
2012-10-12 2352 2642262 811 17206664 6.47 6.65 6.43 6.48 0.04 -0.61% 6.48 23 6.49 10 0.00
2012-10-15 2352 1685752 555 10934199 6.48 6.56 6.44 6.48 0.00 0% 6.48 103 6.49 16 0.00
2012-10-16 2352 5301183 1472 35271839 6.50 6.74 6.50 6.65 0.17 2.62% 6.65 45 6.66 2 0.00
2012-10-17 2352 9332706 2168 63758210 6.77 6.93 6.73 6.74 0.09 1.35% 6.74 40 6.75 78 0.00
2012-10-18 2352 2551690 816 17173177 6.82 6.82 6.67 6.70 0.04 -0.59% 6.69 4 6.70 501 0.00
2012-10-19 2352 2345866 720 15616178 6.70 6.72 6.60 6.63 0.07 -1.04% 6.63 34 6.66 52 0.00
2012-10-22 2352 2093021 657 13816056 6.60 6.64 6.54 6.59 0.04 -0.6% 6.59 44 6.60 40 0.00
2012-10-23 2352 16133607 2581 112607762 6.63 7.05 6.63 7.05 0.46 6.98% 7.05 18098 0.00 0 0.00
2012-10-24 2352 35290335 6191 250612628 7.08 7.18 7.00 7.05 0.00 0% 7.04 44 7.05 712 0.00
2012-10-25 2352 30129521 5471 214226634 7.03 7.20 6.99 6.99 0.06 -0.85% 6.99 521 7.00 316 0.00
2012-10-26 2352 18182155 3492 121342627 6.90 7.00 6.51 6.51 0.48 -6.87% 0.00 0 6.51 215 0.00
2012-10-29 2352 13283009 2773 85798112 6.50 6.60 6.16 6.22 0.29 -4.45% 6.22 85 6.23 6 0.00
2012-10-30 2352 9286546 2405 59775761 6.31 6.55 6.31 6.40 0.18 2.89% 6.39 167 6.40 13 0.00
2012-10-31 2352 4089128 1238 25933779 6.45 6.45 6.30 6.30 0.10 -1.56% 6.29 31 6.30 30 0.00
2012-11-01 2352 5381811 1420 34281326 6.35 6.48 6.21 6.40 0.10 1.59% 6.40 57 6.41 1 0.00
2012-11-02 2352 9068120 1805 58252282 6.60 6.60 6.30 6.30 0.10 -1.56% 6.30 890 6.32 8 0.00
2012-11-05 2352 3753816 1005 23578709 6.26 6.38 6.24 6.25 0.05 -0.79% 6.25 767 6.28 88 0.00
2012-11-06 2352 3301366 957 20718079 6.26 6.32 6.25 6.32 0.07 1.12% 6.31 6 6.32 3 0.00
2012-11-07 2352 3926765 1174 24860829 6.33 6.39 6.27 6.34 0.02 0.32% 6.34 12 6.35 11 0.00
2012-11-08 2352 6875771 1547 43911200 6.27 6.44 6.26 6.37 0.03 0.47% 6.37 132 6.38 24 0.00
2012-11-09 2352 5219552 1222 33451582 6.33 6.45 6.33 6.40 0.03 0.47% 6.40 20 6.41 5 0.00
2012-11-12 2352 4755465 1125 30658449 6.50 6.55 6.36 6.37 0.03 -0.47% 6.37 44 6.38 54 0.00
2012-11-13 2352 4868299 1339 30535192 6.37 6.43 6.16 6.20 0.17 -2.67% 6.19 218 6.20 3 0.00
2012-11-14 2352 2831764 752 17641738 6.21 6.28 6.20 6.21 0.01 0.16% 6.21 77 6.22 28 0.00
2012-11-15 2352 2846508 752 17773988 6.18 6.34 6.16 6.21 0.00 0% 6.21 29 6.22 1 0.00
2012-11-16 2352 3261424 870 20244314 6.21 6.28 6.17 6.19 0.02 -0.32% 6.19 1 6.20 18 0.00
2012-11-19 2352 2956388 876 18166936 6.20 6.25 6.06 6.06 0.13 -2.1% 6.06 4 6.07 13 0.00
2012-11-20 2352 3580901 878 21833038 6.11 6.19 6.06 6.06 0.00 0% 6.06 176 6.08 10 0.00
2012-11-21 2352 4897192 1326 29264191 6.08 6.10 5.90 5.92 0.14 -2.31% 5.92 16 5.93 19 0.00
2012-11-22 2352 3867254 1952 23093636 5.94 6.02 5.94 5.98 0.06 1.01% 5.98 5 6.00 34 0.00
2012-11-23 2352 5178661 1247 31525661 6.07 6.14 6.02 6.12 0.14 2.34% 6.12 12 6.14 63 0.00
2012-11-26 2352 4351226 1095 27159602 6.20 6.30 6.19 6.24 0.12 1.96% 6.23 100 6.24 2 0.00
2012-11-27 2352 2483863 698 15400913 6.24 6.24 6.15 6.22 0.02 -0.32% 6.21 16 6.22 66 0.00
2012-11-28 2352 6809259 1530 42798584 6.20 6.38 6.16 6.27 0.05 0.8% 6.27 30 6.28 4 0.00
2012-11-29 2352 5938650 1399 37671224 6.35 6.41 6.26 6.29 0.02 0.32% 6.28 53 6.30 10 0.00
2012-11-30 2352 8640070 1875 55319035 6.35 6.47 6.30 6.32 0.03 0.48% 6.32 80 6.34 11 0.00
2012-12-03 2352 15294428 2975 99662024 6.35 6.64 6.35 6.52 0.20 3.16% 6.52 16 6.53 6 0.00
2012-12-04 2352 13609400 2813 90302735 6.55 6.78 6.50 6.62 0.10 1.53% 6.62 134 6.63 2 0.00
2012-12-05 2352 20620732 4060 138922772 6.62 6.96 6.47 6.89 0.27 4.08% 6.89 17 6.90 408 0.00
2012-12-06 2352 12168596 2489 83093193 6.99 6.99 6.67 6.68 0.21 -3.05% 6.68 134 6.69 32 0.00
2012-12-07 2352 13863715 2702 94199526 6.68 6.90 6.67 6.71 0.03 0.45% 6.71 101 6.72 23 0.00
2012-12-10 2352 8367508 1697 56934580 6.82 6.91 6.71 6.72 0.01 0.15% 6.71 243 6.72 35 0.00
2012-12-11 2352 6588801 1639 43334793 6.76 6.76 6.50 6.57 0.15 -2.23% 6.57 13 6.59 5 0.00
2012-12-12 2352 16640753 3242 112868910 6.63 6.85 6.60 6.85 0.28 4.26% 6.84 15 6.85 115 0.00
2012-12-13 2352 44769536 6589 322493779 6.90 7.32 6.90 7.32 0.47 6.86% 7.32 22472 0.00 0 0.00
2012-12-14 2352 83126764 13848 630049437 7.32 7.82 7.25 7.63 0.31 4.23% 7.62 41 7.63 17 0.00
2012-12-17 2352 27774803 5881 210419411 7.63 7.81 7.33 7.50 0.13 -1.7% 7.50 42 7.51 60 0.00
2012-12-18 2352 45611254 9089 355595442 7.56 7.95 7.56 7.79 0.29 3.87% 7.79 30 7.80 88 0.00
2012-12-19 2352 23345488 5165 181845687 7.90 7.90 7.65 7.79 0.00 0% 7.78 76 7.79 199 0.00
2012-12-20 2352 18704582 4026 145138158 7.72 7.86 7.65 7.68 0.11 -1.41% 7.67 214 7.68 73 0.00
2012-12-21 2352 41199046 5764 313188920 7.70 7.80 7.35 7.50 0.18 -2.34% 7.50 179 7.51 8 0.00
2012-12-22 2352 11381776 2542 84653649 7.53 7.60 7.36 7.38 0.12 -1.6% 7.38 19 7.40 31 0.00
2012-12-24 2352 14523303 3249 104181963 7.38 7.38 7.05 7.10 0.28 -3.79% 7.10 1153 7.11 182 0.00
2012-12-25 2352 14766413 3753 108140287 7.15 7.45 7.14 7.39 0.29 4.08% 7.38 80 7.39 92 0.00
2012-12-26 2352 10205744 2449 74546907 7.39 7.44 7.20 7.20 0.19 -2.57% 7.20 403 7.23 6 0.00
2012-12-27 2352 6841763 1816 49635416 7.27 7.30 7.21 7.23 0.03 0.42% 7.23 84 7.24 3 0.00
2012-12-28 2352 6761889 1571 49452949 7.30 7.36 7.26 7.30 0.07 0.97% 7.30 92 7.31 3 0.00