晶電(2448)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　61.40
0
0%		64.00
2.6
4.23%		65.50
1.5
2.34%		66.10
0.6
0.92%		65.30
-0.8
-1.21%		 　63.30
-2
-3.06%		63.10
-0.2
-0.32%		63.70
0.6
0.95%		64.50
0.8
1.26%		64.90
0.4
0.62%		 　63.70
-1.2
-1.85%		65.00
1.3
2.04%		67.60
2.6
4%		 　　　　　　　　　　72.30
4.7
6.95%		72.50
0.2
0.28%		65.68
2 月72.60
0.1
0.14%		77.60
5
6.89%		77.20
-0.4
-0.52%		74.50
-2.7
-3.5%		 74.70
0.2
0.27%		77.00
2.3
3.08%		78.50
1.5
1.95%		76.70
-1.8
-2.29%		73.70
-3
-3.91%		 　72.50
-1.2
-1.63%		73.30
0.8
1.1%		75.00
1.7
2.32%		72.00
-3
-4%		71.90
-0.1
-0.14%		 　71.90
0
0%		74.80
2.9
4.03%		80.00
5.2
6.95%		78.50
-1.5
-1.88%		78.00
-0.5
-0.64%		 　　　77.00
-1
-1.28%		 75.23
3 月76.20
-0.8
-1.04%		76.20
0
0%		76.40
0.2
0.26%		 74.70
-1.7
-2.23%		75.30
0.6
0.8%		75.30
0
0%		77.90
2.6
3.45%		82.00
4.1
5.26%		 　81.10
-0.9
-1.1%		78.90
-2.2
-2.71%		80.20
1.3
1.65%		80.20
0
0%		82.50
2.3
2.87%		 　81.00
-1.5
-1.82%		78.50
-2.5
-3.09%		75.70
-2.8
-3.57%		78.90
3.2
4.23%		79.70
0.8
1.01%		 　78.80
-0.9
-1.13%		79.00
0.2
0.25%		78.40
-0.6
-0.76%		76.10
-2.3
-2.93%		75.30
-0.8
-1.05%		 78.17
4 月　74.90
-0.4
-0.53%		72.00
-2.9
-3.87%		 69.10
-2.9
-4.03%		71.10
2
2.89%		 　71.00
-0.1
-0.14%		70.30
-0.7
-0.99%		72.00
1.7
2.42%		75.00
3
4.17%		80.20
5.2
6.93%		 　77.20
-3
-3.74%		74.10
-3.1
-4.02%		73.60
-0.5
-0.67%		75.00
1.4
1.9%		74.10
-0.9
-1.2%		 　71.70
-2.4
-3.24%		70.20
-1.5
-2.09%		72.60
2.4
3.42%		70.20
-2.4
-3.31%		70.20
0
0%		 　71.00
0.8
1.14%		 72.68
5 月　74.30
3.3
4.65%		73.30
-1
-1.35%		74.60
1.3
1.77%		 　73.50
-1.1
-1.47%		74.00
0.5
0.68%		72.50
-1.5
-2.03%		71.00
-1.5
-2.07%		69.80
-1.2
-1.69%		 　69.00
-0.8
-1.15%		70.00
1
1.45%		69.40
-0.6
-0.86%		70.30
0.9
1.3%		65.40
-4.9
-6.97%		 　63.10
-2.3
-3.52%		66.10
3
4.75%		65.20
-0.9
-1.36%		63.80
-1.4
-2.15%		63.10
-0.7
-1.1%		 　64.80
1.7
2.69%		67.60
2.8
4.32%		66.60
-1
-1.48%		66.10
-0.5
-0.75%		68.61
6 月62.80
-3.3
-4.99%		 　58.50
-4.3
-6.85%		57.50
-1
-1.71%		58.40
0.9
1.57%		60.40
2
3.42%		58.60
-1.8
-2.98%		 　60.50
1.9
3.24%		59.20
-1.3
-2.15%		59.50
0.3
0.51%		59.60
0.1
0.17%		63.70
4.1
6.88%		 　66.60
2.9
4.55%		66.30
-0.3
-0.45%		66.20
-0.1
-0.15%		66.00
-0.2
-0.3%		65.10
-0.9
-1.36%		 　64.00
-1.1
-1.69%		61.60
-2.4
-3.75%		61.50
-0.1
-0.16%		61.90
0.4
0.65%		65.50
3.6
5.82%		 62.29
7 月　64.40
-1.1
-1.68%		65.20
0.8
1.24%		65.40
0.2
0.31%		67.40
2
3.06%		66.40
-1
-1.48%		 　65.10
-1.3
-1.96%		65.10
0
0%		66.10
1
1.54%		62.00
-4.1
-6.2%		60.80
-1.2
-1.94%		 　56.60
-4.2
-6.91%		57.10
0.5
0.88%		58.10
1
1.75%		59.10
1
1.72%		59.70
0.6
1.02%		 　59.00
-0.7
-1.17%		58.90
-0.1
-0.17%		58.50
-0.4
-0.68%		56.80
-1.7
-2.91%		58.10
1.3
2.29%		 　58.20
0.1
0.17%		56.20
-2
-3.44%		60.89
8 月57.80
1.6
2.85%		 57.00
-0.8
-1.38%		 　60.90
3.9
6.84%		60.30
-0.6
-0.99%		60.70
0.4
0.66%		61.50
0.8
1.32%		60.70
-0.8
-1.3%		 　60.90
0.2
0.33%		61.00
0.1
0.16%		60.60
-0.4
-0.66%		61.30
0.7
1.16%		61.90
0.6
0.98%		 　61.30
-0.6
-0.97%		62.10
0.8
1.31%		62.70
0.6
0.97%		62.60
-0.1
-0.16%		61.70
-0.9
-1.44%		 　61.60
-0.1
-0.16%		60.00
-1.6
-2.6%		61.10
1.1
1.83%		60.50
-0.6
-0.98%		60.80
0.3
0.5%		60.77
9 月 　61.20
0.4
0.66%		61.50
0.3
0.49%		59.50
-2
-3.25%		59.00
-0.5
-0.84%		60.80
1.8
3.05%		 　63.10
2.3
3.78%		63.00
-0.1
-0.16%		63.60
0.6
0.95%		63.60
0
0%		63.50
-0.1
-0.16%		 　62.90
-0.6
-0.94%		63.60
0.7
1.11%		65.80
2.2
3.46%		65.80
0
0%		65.70
-0.1
-0.15%		 　65.50
-0.2
-0.3%		64.30
-1.2
-1.83%		63.60
-0.7
-1.09%		62.80
-0.8
-1.26%		62.60
-0.2
-0.32%		 62.84
10 月60.90
-1.7
-2.72%		61.10
0.2
0.33%		61.60
0.5
0.82%		60.50
-1.1
-1.79%		60.10
-0.4
-0.66%		 　59.50
-0.6
-1%		58.70
-0.8
-1.34%		 56.60
-2.1
-3.58%		54.50
-2.1
-3.71%		 　54.40
-0.1
-0.18%		55.20
0.8
1.47%		56.20
1
1.81%		55.50
-0.7
-1.25%		54.60
-0.9
-1.62%		 　55.40
0.8
1.47%		54.50
-0.9
-1.62%		54.20
-0.3
-0.55%		52.70
-1.5
-2.77%		49.10
-3.6
-6.83%		 　50.90
1.8
3.67%		49.40
-1.5
-2.95%		46.50
-2.9
-5.87%		55.51
11 月48.45
1.95
4.19%		48.70
0.25
0.52%		 　48.00
-0.7
-1.44%		49.00
1
2.08%		49.25
0.25
0.51%		48.20
-1.05
-2.13%		50.30
2.1
4.36%		 　48.80
-1.5
-2.98%		45.60
-3.2
-6.56%		44.90
-0.7
-1.54%		43.20
-1.7
-3.79%		42.50
-0.7
-1.62%		 　40.00
-2.5
-5.88%		40.85
0.85
2.13%		42.80
1.95
4.77%		42.00
-0.8
-1.87%		43.50
1.5
3.57%		 　43.10
-0.4
-0.92%		42.40
-0.7
-1.62%		42.35
-0.05
-0.12%		43.10
0.75
1.77%		43.20
0.1
0.23%		 45.03
12 月　　45.70
2.5
5.79%		48.10
2.4
5.25%		48.70
0.6
1.25%		48.80
0.1
0.21%		50.50
1.7
3.48%		 　49.45
-1.05
-2.08%		49.35
-0.1
-0.2%		49.10
-0.25
-0.51%		50.40
1.3
2.65%		50.10
-0.3
-0.6%		 　48.50
-1.6
-3.19%		48.80
0.3
0.62%		48.50
-0.3
-0.61%		49.35
0.85
1.75%		49.50
0.15
0.3%		50.40
0.9
1.82%		 51.70
1.3
2.58%		53.40
1.7
3.29%		52.20
-1.2
-2.25%		52.20
0
0%		52.70
0.5
0.96%		　　　49.88

說明:最高漲幅:6.95%最低跌幅:-6.97% 最高價:82.50最低價:40.00平均價:63.15,灰色底表示週末,漲126天(184.3)元,跌172天(-220.95)元,平盤11天
7%=8,6%=3,5%=8,4%=13,3%=19,2%=20,1%=37,0%=29,-0%=1,-1%=4,-2%=7,-3%=17,-4%=22,-5%=23,-6%=37,-7%=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 2448 8665467 4676 541836654 64.90 64.90 61.30 61.40 2.90 0% 61.40 113 61.50 13 23.26
2012-01-03 2448 9682190 4669 610617660 62.00 64.70 61.60 64.00 2.60 4.23% 64.00 13 64.10 79 24.24
2012-01-04 2448 11029174 5124 723333390 64.30 66.70 63.80 65.50 1.50 2.34% 65.50 414 65.60 29 24.81
2012-01-05 2448 6124600 3258 404336050 65.50 66.50 64.70 66.10 0.60 0.92% 66.10 18 66.20 134 25.04
2012-01-06 2448 5231384 2756 345882349 66.20 66.80 65.30 65.30 0.80 -1.21% 65.30 23 65.40 33 24.73
2012-01-09 2448 13812750 6439 866152700 63.80 64.20 61.60 63.30 2.00 -3.06% 63.20 47 63.30 3 23.98
2012-01-10 2448 10976540 4502 691142161 63.30 63.60 62.00 63.10 0.20 -0.32% 63.10 2 63.20 5 23.90
2012-01-11 2448 7708762 3317 492385935 62.60 64.50 62.60 63.70 0.60 0.95% 63.60 69 63.70 2 24.13
2012-01-12 2448 8272220 3418 528826433 63.80 64.50 62.90 64.50 0.80 1.26% 64.40 2 64.50 180 24.43
2012-01-13 2448 11971324 5805 787942719 64.60 66.50 64.60 64.90 0.40 0.62% 64.90 135 65.00 33 24.58
2012-01-16 2448 8406860 3349 545203763 65.20 66.10 63.70 63.70 1.20 -1.85% 63.70 309 63.90 7 24.13
2012-01-17 2448 4622559 2596 300055535 64.00 65.30 64.00 65.00 1.30 2.04% 65.00 166 65.10 23 24.62
2012-01-18 2448 11637925 5948 785739822 65.00 68.80 65.00 67.60 2.60 4% 67.50 15 67.60 28 25.61
2012-01-30 2448 10375843 4291 742801334 70.00 72.30 69.90 72.30 4.70 6.95% 72.30 6838 0.00 0 27.39
2012-01-31 2448 17982305 7874 1312057395 73.10 74.90 71.70 72.50 0.20 0.28% 72.40 31 72.50 107 27.46
2012-02-01 2448 9473112 4223 690110021 72.00 73.80 72.00 72.60 0.10 0.14% 72.50 33 72.60 134 27.50
2012-02-02 2448 18152599 7867 1372857063 73.20 77.60 72.80 77.60 5.00 6.89% 77.60 3560 0.00 0 29.39
2012-02-03 2448 18320323 6096 1412480723 77.60 78.80 75.70 77.20 0.40 -0.52% 77.10 9 77.20 1 29.24
2012-02-04 2448 9736660 4967 739716627 78.10 78.30 74.50 74.50 2.70 -3.5% 74.50 67 74.60 15 28.22
2012-02-06 2448 7106075 3674 533144094 74.50 76.20 73.60 74.70 0.20 0.27% 74.70 94 74.80 15 28.30
2012-02-07 2448 12261875 5239 943004473 76.50 77.60 75.50 77.00 2.30 3.08% 76.90 34 77.00 39 29.17
2012-02-08 2448 8115177 3757 637071578 78.80 79.20 77.80 78.50 1.50 1.95% 78.50 142 78.60 87 29.73
2012-02-09 2448 11622336 4928 890834598 76.80 77.80 75.80 76.70 1.80 -2.29% 76.60 30 76.70 399 29.05
2012-02-10 2448 14578876 7243 1102936424 77.00 78.00 73.60 73.70 3.00 -3.91% 73.70 207 73.80 1 27.92
2012-02-13 2448 10389657 5183 756638850 73.70 74.60 72.00 72.50 1.20 -1.63% 72.40 85 72.50 157 27.46
2012-02-14 2448 13377290 5784 979320639 72.90 74.40 72.00 73.30 0.80 1.1% 73.30 102 73.40 5 27.77
2012-02-15 2448 10126935 4843 758281225 74.20 75.80 73.60 75.00 1.70 2.32% 74.90 103 75.00 48 28.41
2012-02-16 2448 10049202 5275 743623422 75.20 76.20 71.60 72.00 3.00 -4% 72.00 5 72.10 1 27.27
2012-02-17 2448 10686409 5101 777953248 74.10 74.30 71.60 71.90 0.10 -0.14% 71.80 215 71.90 53 27.23
2012-02-20 2448 10002675 4657 721611646 72.60 73.20 71.80 71.90 0.00 0% 71.90 64 72.00 30 27.23
2012-02-21 2448 18031364 9010 1340950854 72.50 76.10 72.10 74.80 2.90 4.03% 74.80 85 74.90 3 28.33
2012-02-22 2448 22082079 9148 1735555720 75.50 80.00 75.20 80.00 5.20 6.95% 80.00 9187 0.00 0 30.30
2012-02-23 2448 31501124 12249 2147483647 81.50 83.40 78.50 78.50 1.50 -1.88% 78.50 842 78.60 13 29.73
2012-02-24 2448 11898325 5786 927131150 78.70 79.00 76.50 78.00 0.50 -0.64% 77.90 5 78.00 214 29.55
2012-02-29 2448 17817930 7942 1374286010 79.40 79.70 75.50 77.00 1.00 -1.28% 76.90 23 77.10 48 29.17
2012-03-01 2448 8988933 4442 693664250 76.40 78.20 76.20 76.20 0.80 -1.04% 76.20 448 76.40 13 28.86
2012-03-02 2448 9960178 4829 763436968 76.70 77.50 76.20 76.20 0.00 0% 76.20 207 76.30 3 28.86
2012-03-03 2448 7536101 3752 581227907 77.00 77.90 76.40 76.40 0.20 0.26% 76.30 136 76.40 1 28.94
2012-03-05 2448 9995555 4997 764238109 77.40 78.10 74.70 74.70 1.70 -2.23% 74.70 130 74.80 9 28.30
2012-03-06 2448 9123629 4403 678264884 75.00 75.50 73.20 75.30 0.60 0.8% 75.20 42 75.30 123 28.52
2012-03-07 2448 8220179 4567 620369868 73.20 76.30 73.20 75.30 0.00 0% 75.30 12 75.60 10 28.52
2012-03-08 2448 11792761 6233 912526670 77.30 78.70 76.00 77.90 2.60 3.45% 77.90 39 78.00 37 29.51
2012-03-09 2448 25590682 11316 2083719724 78.60 83.20 78.50 82.00 4.10 5.26% 81.90 23 82.00 748 31.06
2012-03-12 2448 16025084 7792 1320550596 83.00 83.90 81.10 81.10 0.90 -1.1% 81.10 51 81.20 7 30.72
2012-03-13 2448 9210387 5325 737269928 81.60 82.10 78.90 78.90 2.20 -2.71% 78.90 61 79.00 119 29.89
2012-03-14 2448 10273395 4943 827709159 80.10 81.30 79.70 80.20 1.30 1.65% 80.20 449 80.30 6 30.38
2012-03-15 2448 5368454 2972 431066300 80.40 80.80 79.80 80.20 0.00 0% 80.20 359 80.30 33 30.38
2012-03-16 2448 17058891 7705 1406516595 81.00 84.00 80.80 82.50 2.30 2.87% 82.50 1085 82.60 25 31.25
2012-03-19 2448 5990036 3112 491494930 82.50 83.50 81.00 81.00 1.50 -1.82% 81.00 98 81.20 2 144.64
2012-03-20 2448 9945215 5051 788950462 81.00 81.80 78.50 78.50 2.50 -3.09% 78.50 173 78.70 9 140.18
2012-03-21 2448 9734980 5315 747315480 78.00 78.70 75.70 75.70 2.80 -3.57% 75.70 72 75.90 62 135.18
2012-03-22 2448 6399728 3622 498970531 76.00 78.90 75.90 78.90 3.20 4.23% 78.80 93 78.90 17 140.89
2012-03-23 2448 5591515 3062 439531334 78.90 79.70 77.00 79.70 0.80 1.01% 79.60 1 79.70 105 142.32
2012-03-26 2448 5206149 2682 412829839 79.70 80.20 78.80 78.80 0.90 -1.13% 78.80 102 79.00 6 140.71
2012-03-27 2448 4951405 2620 393251995 80.00 80.00 78.80 79.00 0.20 0.25% 78.90 116 79.00 4 141.07
2012-03-28 2448 4649378 2511 363748884 78.70 79.20 77.30 78.40 0.60 -0.76% 78.30 15 78.40 97 140.00
2012-03-29 2448 6667150 3532 507413205 77.60 77.60 74.80 76.10 2.30 -2.93% 76.00 67 76.10 248 135.89
2012-03-30 2448 7647900 3891 575457846 75.10 76.00 74.20 75.30 0.80 -1.05% 75.30 134 75.50 168 134.46
2012-04-02 2448 4454201 2333 336171252 74.90 76.50 74.80 74.90 0.40 -0.53% 74.90 130 75.00 33 133.75
2012-04-03 2448 12270869 5385 890088337 75.20 75.90 70.10 72.00 2.90 -3.87% 71.90 32 72.00 19 128.57
2012-04-05 2448 15158332 6535 1036428896 69.50 70.00 67.00 69.10 2.90 -4.03% 69.10 76 69.20 3 123.39
2012-04-06 2448 11330033 5717 807103338 70.00 72.10 69.70 71.10 2.00 2.89% 71.00 87 71.10 7 126.96
2012-04-09 2448 7656922 3611 541943079 70.00 71.50 69.90 71.00 0.10 -0.14% 70.90 26 71.00 474 126.79
2012-04-10 2448 6466405 3271 459924706 72.00 72.40 69.60 70.30 0.70 -0.99% 70.30 97 70.40 10 125.54
2012-04-11 2448 6859167 4119 487581224 69.80 72.30 69.50 72.00 1.70 2.42% 72.00 130 72.10 19 128.57
2012-04-12 2448 10826995 5427 804829025 72.40 76.00 71.60 75.00 3.00 4.17% 74.80 48 75.00 16 133.93
2012-04-13 2448 9832781 4469 781994814 78.50 80.20 77.30 80.20 5.20 6.93% 80.20 11987 0.00 0 143.21
2012-04-16 2448 13085113 6855 1036508516 80.30 80.90 77.20 77.20 3.00 -3.74% 77.20 95 77.30 13 137.86
2012-04-17 2448 9190269 5200 694762716 77.10 78.00 74.00 74.10 3.10 -4.02% 74.10 100 74.20 23 132.32
2012-04-18 2448 15405532 8339 1155194168 76.80 76.80 73.50 73.60 0.50 -0.67% 73.60 42 73.70 1 131.43
2012-04-19 2448 5721778 3055 424838950 73.60 75.20 72.10 75.00 1.40 1.9% 74.90 23 75.00 43 133.93
2012-04-20 2448 4432385 2509 329298525 75.00 75.20 73.40 74.10 0.90 -1.2% 74.00 12 74.10 58 132.32
2012-04-23 2448 7404478 3570 522361316 73.80 74.10 69.00 71.70 2.40 -3.24% 71.70 113 71.80 13 128.04
2012-04-24 2448 7994348 4123 557017093 70.90 71.30 69.00 70.20 1.50 -2.09% 70.10 49 70.20 3 125.36
2012-04-25 2448 4703077 2878 339728983 71.50 73.50 71.00 72.60 2.40 3.42% 72.50 10 72.60 285 129.64
2012-04-26 2448 8092411 4088 580410835 73.40 73.50 70.20 70.20 2.40 -3.31% 70.20 216 70.30 31 125.36
2012-04-27 2448 15938381 7146 1111939840 70.30 71.00 68.50 70.20 0.00 0% 70.20 2 70.30 34 125.36
2012-04-30 2448 7727444 3959 537193286 69.60 71.00 67.50 71.00 0.80 1.14% 70.90 4 71.00 21 0.00
2012-05-02 2448 8982462 4973 661071619 72.30 74.70 71.80 74.30 3.30 4.65% 74.20 1 74.30 9 0.00
2012-05-03 2448 4423455 2383 327010065 74.00 75.00 73.10 73.30 1.00 -1.35% 73.30 61 73.40 3 0.00
2012-05-04 2448 7092217 3757 529197581 73.00 75.50 72.90 74.60 1.30 1.77% 74.50 440 74.60 107 0.00
2012-05-07 2448 4767501 2425 351321972 73.60 74.20 73.20 73.50 1.10 -1.47% 73.50 133 73.60 17 0.00
2012-05-08 2448 10095867 3748 755546158 74.80 75.50 73.60 74.00 0.50 0.68% 74.00 36 74.20 166 0.00
2012-05-09 2448 5095858 2732 373548903 73.00 74.40 72.50 72.50 1.50 -2.03% 72.50 166 72.70 41 0.00
2012-05-10 2448 6736337 3336 484132551 72.50 73.20 70.70 71.00 1.50 -2.07% 71.00 226 71.30 15 0.00
2012-05-11 2448 6150566 3431 429652944 70.50 71.30 69.20 69.80 1.20 -1.69% 69.70 44 69.80 30 0.00
2012-05-14 2448 4915610 2907 341336600 70.00 70.50 68.60 69.00 0.80 -1.15% 69.00 218 69.20 1 0.00
2012-05-15 2448 9943865 4840 692120322 69.00 70.20 68.60 70.00 1.00 1.45% 70.00 78 70.10 43 0.00
2012-05-16 2448 6368533 3230 441786353 69.40 69.90 68.90 69.40 0.60 -0.86% 69.40 5 69.50 223 0.00
2012-05-17 2448 9406184 5240 651091130 70.00 70.70 67.40 70.30 0.90 1.3% 70.20 14 70.30 150 0.00
2012-05-18 2448 14211819 7085 952430454 68.50 69.30 65.40 65.40 4.90 -6.97% 0.00 0 65.40 513 0.00
2012-05-21 2448 14463076 7535 925096396 64.90 65.80 61.70 63.10 2.30 -3.52% 63.00 19 63.10 276 0.00
2012-05-22 2448 8841607 5230 582072272 64.50 67.30 64.20 66.10 3.00 4.75% 66.10 92 66.20 5 0.00
2012-05-23 2448 7346505 4211 478703725 65.80 66.00 64.20 65.20 0.90 -1.36% 65.20 342 65.30 6 0.00
2012-05-24 2448 8273826 4538 531997978 65.50 66.30 63.40 63.80 1.40 -2.15% 63.70 30 63.80 20 0.00
2012-05-25 2448 5815524 3442 369234358 64.20 65.00 62.40 63.10 0.70 -1.1% 63.10 142 63.20 14 0.00
2012-05-28 2448 5476350 3203 349796808 63.60 65.00 62.50 64.80 1.70 2.69% 64.80 36 64.90 56 0.00
2012-05-29 2448 8226520 4466 554277644 65.80 68.30 65.50 67.60 2.80 4.32% 67.50 87 67.60 215 0.00
2012-05-30 2448 6778837 3518 454847679 67.60 68.00 66.60 66.60 1.00 -1.48% 66.60 110 66.70 1 0.00
2012-05-31 2448 6740867 3246 443141038 65.20 66.70 64.20 66.10 0.50 -0.75% 66.10 47 66.20 6 0.00
2012-06-01 2448 9497643 5073 606508626 64.50 65.10 62.50 62.80 3.30 -4.99% 62.80 425 63.00 8 0.00
2012-06-04 2448 6666238 3278 392549818 59.00 60.00 58.50 58.50 4.30 -6.85% 0.00 0 58.50 1648 0.00
2012-06-05 2448 11527359 6099 675566932 59.40 60.30 57.00 57.50 1.00 -1.71% 57.50 37 57.60 7 0.00
2012-06-06 2448 8033003 4397 469322072 58.20 59.30 58.00 58.40 0.90 1.57% 58.30 34 58.40 147 0.00
2012-06-07 2448 12655345 6311 767229162 60.20 61.60 59.50 60.40 2.00 3.42% 60.40 38 60.50 14 0.00
2012-06-08 2448 7508137 4177 446554793 60.80 61.00 58.30 58.60 1.80 -2.98% 58.60 138 58.70 2 0.00
2012-06-11 2448 4629708 2918 278656932 60.00 60.70 59.40 60.50 1.90 3.24% 60.40 20 60.50 2 0.00
2012-06-12 2448 5487000 2804 325030800 59.00 59.60 58.80 59.20 1.30 -2.15% 59.20 44 59.30 5 0.00
2012-06-13 2448 4945845 2997 296845992 59.50 61.00 59.30 59.50 0.30 0.51% 59.50 265 59.60 1 0.00
2012-06-14 2448 3919546 2095 233644282 59.60 59.90 59.10 59.60 0.10 0.17% 59.50 50 59.60 10 0.00
2012-06-15 2448 10616576 4248 658955981 60.10 63.70 59.70 63.70 4.10 6.88% 63.70 126 0.00 0 0.00
2012-06-18 2448 10870206 6025 724727670 65.00 67.60 65.00 66.60 2.90 4.55% 66.60 142 66.80 7 0.00
2012-06-19 2448 4615354 2685 306716264 66.60 67.00 66.00 66.30 0.30 -0.45% 66.20 50 66.30 13 0.00
2012-06-20 2448 5526115 3125 363336597 67.00 67.00 64.80 66.20 0.10 -0.15% 66.00 47 66.20 157 0.00
2012-06-21 2448 5855852 2365 387456132 66.20 67.30 65.50 66.00 0.20 -0.3% 65.90 3 66.00 11 0.00
2012-06-22 2448 5680811 2897 367269015 65.00 65.20 64.10 65.10 0.90 -1.36% 65.10 26 65.20 21 0.00
2012-06-25 2448 4143624 2400 267108656 65.10 65.50 64.00 64.00 1.10 -1.69% 64.00 143 64.10 1 0.00
2012-06-26 2448 10253179 5568 631563185 63.50 63.90 60.30 61.60 2.40 -3.75% 61.50 17 61.60 53 0.00
2012-06-27 2448 6722994 3784 415651507 62.00 62.50 61.20 61.50 0.10 -0.16% 61.50 201 61.60 6 0.00
2012-06-28 2448 5006171 2792 310884708 62.70 62.70 61.60 61.90 0.40 0.65% 61.80 368 61.90 77 0.00
2012-06-29 2448 7458408 4414 476541422 62.50 65.50 61.70 65.50 3.60 5.82% 65.40 5 65.50 93 0.00
2012-07-02 2448 5703634 3340 374697816 66.00 66.90 64.40 64.40 1.10 -1.68% 64.40 94 64.50 2 0.00
2012-07-03 2448 5295715 2276 337717029 65.00 65.20 63.90 65.20 0.80 1.24% 65.10 3 65.20 37 0.00
2012-07-04 2448 4201206 2408 276073867 65.20 66.30 65.20 65.40 0.20 0.31% 65.40 47 65.50 22 0.00
2012-07-05 2448 8035343 4852 540315608 66.00 67.90 65.60 67.40 2.00 3.06% 67.30 26 67.40 105 0.00
2012-07-06 2448 4474992 2498 297777265 67.80 67.80 65.60 66.40 1.00 -1.48% 66.30 28 66.40 118 0.00
2012-07-09 2448 4768617 2377 310391405 65.70 66.30 64.00 65.10 1.30 -1.96% 65.10 6 65.20 133 0.00
2012-07-10 2448 4494313 2431 291595773 65.40 65.60 64.30 65.10 0.00 0% 65.10 292 65.20 10 0.00
2012-07-11 2448 3558671 2145 234552650 64.80 66.50 64.80 66.10 1.00 1.54% 66.10 14 66.20 63 0.00
2012-07-12 2448 10213278 5246 645355098 65.80 65.90 62.00 62.00 4.10 -6.2% 62.00 488 62.10 20 0.00
2012-07-13 2448 9186430 4774 558306610 61.20 61.80 60.20 60.80 1.20 -1.94% 60.70 32 60.80 57 0.00
2012-07-16 2448 17253054 8061 1004351202 61.80 61.80 56.60 56.60 4.20 -6.91% 56.60 485 56.70 103 0.00
2012-07-17 2448 13421958 6192 763992665 56.30 57.90 56.00 57.10 0.50 0.88% 57.00 133 57.10 18 0.00
2012-07-18 2448 5530933 3406 319381084 57.10 58.70 56.70 58.10 1.00 1.75% 58.10 8 58.20 82 0.00
2012-07-19 2448 8151817 4394 485363379 59.00 60.30 59.00 59.10 1.00 1.72% 59.10 113 59.20 22 0.00
2012-07-20 2448 4414293 2464 262107457 59.50 59.90 58.70 59.70 0.60 1.02% 59.50 7 59.70 118 0.00
2012-07-23 2448 4471673 2397 263251303 59.20 59.50 58.10 59.00 0.70 -1.17% 58.90 2 59.00 169 0.00
2012-07-24 2448 2771532 1670 162344817 59.00 59.20 57.90 58.90 0.10 -0.17% 58.80 15 58.90 8 0.00
2012-07-25 2448 4005168 2208 235070227 58.00 59.70 57.80 58.50 0.40 -0.68% 58.50 211 58.60 15 0.00
2012-07-26 2448 3710316 2432 212122333 59.40 59.40 56.40 56.80 1.70 -2.91% 56.70 286 56.80 42 0.00
2012-07-27 2448 3547614 1996 206366087 58.00 58.80 57.50 58.10 1.30 2.29% 58.10 5 58.20 2 0.00
2012-07-30 2448 3221509 1433 187450664 58.50 58.60 57.80 58.20 0.10 0.17% 58.20 88 58.30 34 0.00
2012-07-31 2448 11708370 5375 657995501 57.10 57.70 55.70 56.20 0.00 -3.44% 56.20 115 56.30 8 0.00
2012-08-01 2448 7299932 3959 419648968 56.50 58.20 56.50 57.80 1.60 2.85% 57.80 89 57.90 59 0.00
2012-08-03 2448 4566285 2262 261243369 57.40 57.80 56.80 57.00 0.80 -1.38% 57.00 104 57.10 3 0.00
2012-08-06 2448 12831784 5426 769457338 58.00 60.90 58.00 60.90 3.90 6.84% 60.90 4188 0.00 0 0.00
2012-08-07 2448 8355404 3987 504737994 60.90 61.20 59.80 60.30 0.60 -0.99% 60.20 55 60.30 5 0.00
2012-08-08 2448 13129394 6693 777572367 60.00 60.70 57.50 60.70 0.40 0.66% 60.60 7 60.70 28 0.00
2012-08-09 2448 7251893 3467 443902023 61.00 61.90 60.00 61.50 0.80 1.32% 61.40 40 61.50 163 0.00
2012-08-10 2448 6671472 3735 409964641 61.50 62.50 60.50 60.70 0.80 -1.3% 60.70 38 60.90 17 0.00
2012-08-13 2448 4285204 2436 261136498 61.40 61.40 60.20 60.90 0.20 0.33% 60.90 6 61.00 17 0.00
2012-08-14 2448 8687155 4624 537152655 61.60 62.80 61.00 61.00 0.10 0.16% 61.00 63 61.10 1 0.00
2012-08-15 2448 4069609 2411 247563942 61.50 61.50 60.30 60.60 0.40 -0.66% 60.60 144 60.80 11 0.00
2012-08-16 2448 3094626 1844 188637268 61.00 61.30 60.40 61.30 0.70 1.16% 61.20 7 61.30 21 0.00
2012-08-17 2448 6861350 3661 428962055 62.10 63.20 61.90 61.90 0.60 0.98% 61.90 138 62.00 12 0.00
2012-08-20 2448 2611901 1657 160047261 61.40 61.80 60.90 61.30 0.60 -0.97% 61.30 155 61.40 37 0.00
2012-08-21 2448 3728466 2127 231823192 61.80 62.50 61.80 62.10 0.80 1.31% 62.10 149 62.20 52 0.00
2012-08-22 2448 6447213 3230 405694505 62.90 63.50 62.40 62.70 0.60 0.97% 62.70 2 62.80 9 0.00
2012-08-23 2448 2447748 1326 152985192 62.80 62.80 62.20 62.60 0.10 -0.16% 62.50 84 62.60 30 0.00
2012-08-24 2448 3136732 1671 194378767 62.10 62.50 61.50 61.70 0.90 -1.44% 61.70 275 61.80 6 0.00
2012-08-27 2448 2914478 1711 180807793 62.80 62.90 61.60 61.60 0.10 -0.16% 61.60 44 61.70 2 0.00
2012-08-28 2448 3784369 2232 229568992 61.60 62.10 60.00 60.00 1.60 -2.6% 60.00 192 60.10 2 0.00
2012-08-29 2448 4444919 2670 268875240 60.00 61.40 59.30 61.10 1.10 1.83% 61.10 4 61.20 28 0.00
2012-08-30 2448 2989605 1735 180628237 60.00 60.80 60.00 60.50 0.60 -0.98% 60.40 29 60.50 8 0.00
2012-08-31 2448 3093179 1776 188217578 61.00 61.40 60.40 60.80 0.30 0.5% 60.80 34 60.90 6 0.00
2012-09-03 2448 2264453 1431 138463264 61.30 61.60 60.60 61.20 0.40 0.66% 61.10 37 61.20 39 0.00
2012-09-04 2448 3371131 1741 207497651 61.60 62.00 61.00 61.50 0.30 0.49% 61.50 528 61.60 69 0.00
2012-09-05 2448 5990172 3634 358899431 61.30 61.50 59.50 59.50 2.00 -3.25% 59.50 38 59.60 158 0.00
2012-09-06 2448 8356360 3725 488741946 59.70 59.70 58.20 59.00 0.50 -0.84% 59.00 276 59.10 6 0.00
2012-09-07 2448 7135391 3060 432958426 61.50 61.60 60.60 60.80 1.80 3.05% 60.80 334 60.90 10 0.00
2012-09-10 2448 9843805 4956 614566515 61.50 63.20 60.80 63.10 2.30 3.78% 63.00 332 63.10 112 0.00
2012-09-11 2448 5930804 2474 373850952 63.50 63.70 62.40 63.00 0.10 -0.16% 63.00 21 63.10 9 0.00
2012-09-12 2448 7013201 2840 445104913 63.70 63.80 62.90 63.60 0.60 0.95% 63.60 231 63.70 22 0.00
2012-09-13 2448 4358066 2142 277336570 63.50 64.20 63.00 63.60 0.00 0% 63.60 92 63.70 16 0.00
2012-09-14 2448 8516897 2912 546044461 65.20 65.20 63.50 63.50 0.10 -0.16% 63.50 158 63.80 2 0.00
2012-09-17 2448 2930910 1620 185475769 63.90 64.00 62.80 62.90 0.60 -0.94% 62.90 13 63.00 76 0.00
2012-09-18 2448 5855898 2855 372559816 62.80 64.30 62.70 63.60 0.70 1.11% 63.60 455 63.80 25 0.00
2012-09-19 2448 10284609 5104 673760338 64.30 66.40 64.20 65.80 2.20 3.46% 65.70 85 65.80 64 0.00
2012-09-20 2448 4672314 2532 306101494 65.50 66.00 65.00 65.80 0.00 0% 65.70 37 65.80 2 0.00
2012-09-21 2448 3932280 2216 260005786 66.50 66.80 65.60 65.70 0.10 -0.15% 65.70 95 65.80 4 0.00
2012-09-24 2448 2500827 1260 163825661 65.70 66.50 64.90 65.50 0.20 -0.3% 65.50 331 65.60 8 0.00
2012-09-25 2448 3731554 2008 239457612 62.00 64.90 62.00 64.30 1.20 -1.83% 64.30 30 64.40 6 0.00
2012-09-26 2448 2173079 1352 138083556 63.60 64.20 63.10 63.60 0.70 -1.09% 63.50 10 63.60 62 0.00
2012-09-27 2448 4804792 2748 300722196 63.10 64.00 61.70 62.80 0.80 -1.26% 62.70 36 62.80 18 0.00
2012-09-28 2448 5109500 2441 322645944 63.50 64.00 62.60 62.60 0.20 -0.32% 62.60 7 62.70 2 0.00
2012-10-01 2448 4825789 2697 295213839 61.50 61.90 60.80 60.90 1.70 -2.72% 60.90 36 61.00 56 0.00
2012-10-02 2448 4818724 2788 295138023 61.80 62.10 60.80 61.10 0.20 0.33% 61.00 61 61.10 16 0.00
2012-10-03 2448 1962032 1177 120506861 61.20 61.60 61.00 61.60 0.50 0.82% 61.50 78 61.60 22 0.00
2012-10-04 2448 4625592 2034 279957069 61.80 61.80 59.80 60.50 1.10 -1.79% 60.40 226 60.50 11 0.00
2012-10-05 2448 3364037 1767 202434010 60.20 60.80 60.00 60.10 0.40 -0.66% 60.10 34 60.20 57 0.00
2012-10-08 2448 2903932 1612 174069433 60.70 60.70 59.50 59.50 0.60 -1% 59.50 152 59.60 62 0.00
2012-10-09 2448 3830357 2405 226022086 59.60 60.10 58.40 58.70 0.80 -1.34% 58.70 1 58.80 5 0.00
2012-10-11 2448 7401358 3805 422310488 58.10 58.70 55.60 56.60 2.10 -3.58% 56.50 11 56.60 127 0.00
2012-10-12 2448 12069863 6263 662972712 57.10 57.10 53.90 54.50 2.10 -3.71% 54.40 90 54.50 773 0.00
2012-10-15 2448 5298177 2449 289615437 55.90 55.90 54.10 54.40 0.10 -0.18% 54.40 244 54.50 15 0.00
2012-10-16 2448 4513528 2243 248441940 55.00 55.70 54.70 55.20 0.80 1.47% 55.10 7 55.20 14 0.00
2012-10-17 2448 7185501 3667 405817097 55.90 57.20 55.60 56.20 1.00 1.81% 56.10 48 56.20 137 0.00
2012-10-18 2448 5773498 2911 324487788 57.50 57.50 55.50 55.50 0.70 -1.25% 55.50 85 55.60 2 0.00
2012-10-19 2448 3631706 2201 199426530 55.50 55.80 54.60 54.60 0.90 -1.62% 54.60 77 54.70 126 0.00
2012-10-22 2448 4243173 2540 228604645 53.80 55.40 52.90 55.40 0.80 1.47% 55.30 15 55.40 22 0.00
2012-10-23 2448 3440439 1819 189412401 55.10 55.80 54.50 54.50 0.90 -1.62% 54.50 174 54.60 12 0.00
2012-10-24 2448 3174015 1930 172106004 54.40 54.70 53.80 54.20 0.30 -0.55% 54.20 42 54.30 66 0.00
2012-10-25 2448 3565215 2010 190855647 54.50 54.80 52.50 52.70 1.50 -2.77% 52.70 114 52.80 33 0.00
2012-10-26 2448 8731038 4680 440849627 53.50 53.50 49.10 49.10 3.60 -6.83% 49.10 76 49.15 8 0.00
2012-10-29 2448 9568747 4679 478367547 49.40 51.20 48.15 50.90 1.80 3.67% 50.80 12 50.90 10 0.00
2012-10-30 2448 9550439 4473 477086719 51.00 51.30 49.25 49.40 1.50 -2.95% 49.40 14 49.45 5 0.00
2012-10-31 2448 16454961 8118 778537773 49.60 49.70 46.10 46.50 2.90 -5.87% 46.45 31 46.50 14 0.00
2012-11-01 2448 17898449 8626 847968597 46.40 48.80 45.00 48.45 1.95 4.19% 48.45 20 48.50 42 0.00
2012-11-02 2448 11760111 6498 581234739 49.00 50.30 48.45 48.70 0.25 0.52% 48.70 75 48.75 2 0.00
2012-11-05 2448 6477024 2868 312451052 48.70 49.40 47.35 48.00 0.70 -1.44% 47.95 2 48.00 106 0.00
2012-11-06 2448 6018950 3289 288979587 48.30 49.00 47.15 49.00 1.00 2.08% 48.85 46 49.00 104 0.00
2012-11-07 2448 7219500 3753 354410674 48.50 49.75 48.40 49.25 0.25 0.51% 49.20 29 49.25 1 0.00
2012-11-08 2448 6337160 3330 305237823 47.70 48.55 47.70 48.20 1.05 -2.13% 48.15 18 48.20 24 0.00
2012-11-09 2448 10697537 5376 530003600 47.80 50.90 47.55 50.30 2.10 4.36% 50.30 81 50.40 41 0.00
2012-11-12 2448 7909527 3614 389871610 49.80 49.90 48.80 48.80 1.50 -2.98% 48.80 94 48.90 2 0.00
2012-11-13 2448 14163252 7007 663726159 48.80 48.90 45.50 45.60 3.20 -6.56% 45.60 41 45.65 4 0.00
2012-11-14 2448 21146891 9101 952661776 45.20 46.10 44.00 44.90 0.70 -1.54% 44.90 20 44.95 3 0.00
2012-11-15 2448 13879585 6619 605504215 44.50 44.55 43.05 43.20 1.70 -3.79% 43.20 139 43.30 6 0.00
2012-11-16 2448 13253780 6237 578228861 43.50 44.95 42.50 42.50 0.70 -1.62% 42.50 91 42.60 7 0.00
2012-11-19 2448 16846897 7799 693026880 43.05 43.10 40.00 40.00 2.50 -5.88% 40.00 178 40.05 12 0.00
2012-11-20 2448 13965647 6837 571276917 41.00 41.50 40.35 40.85 0.85 2.13% 40.85 14 40.90 65 0.00
2012-11-21 2448 21949613 8929 943604806 41.40 43.70 41.40 42.80 1.95 4.77% 42.75 100 42.80 18 0.00
2012-11-22 2448 11644752 5820 495106417 43.30 43.40 41.70 42.00 0.80 -1.87% 42.00 138 42.15 1 0.00
2012-11-23 2448 19735921 7835 849157855 42.00 43.70 41.90 43.50 1.50 3.57% 43.45 176 43.50 11 0.00
2012-11-26 2448 10892600 5210 469324566 43.90 43.95 42.70 43.10 0.40 -0.92% 43.10 7 43.15 24 0.00
2012-11-27 2448 16262993 7599 705015198 43.25 44.20 42.30 42.40 0.70 -1.62% 42.40 46 42.45 1 0.00
2012-11-28 2448 12974500 6484 545343947 42.40 42.45 41.55 42.35 0.05 -0.12% 42.30 18 42.35 64 0.00
2012-11-29 2448 13722525 6541 593705475 42.80 43.80 42.70 43.10 0.75 1.77% 43.05 44 43.10 24 0.00
2012-11-30 2448 14735085 6484 644532613 43.70 44.50 43.00 43.20 0.10 0.23% 43.20 3 43.25 12 0.00
2012-12-03 2448 20747895 9043 926629140 43.20 45.85 43.20 45.70 2.50 5.79% 45.70 87 45.75 147 0.00
2012-12-04 2448 38867148 15686 1824272973 46.20 48.40 45.80 48.10 2.40 5.25% 48.10 254 48.20 46 0.00
2012-12-05 2448 20815769 8110 994983758 47.80 48.70 46.85 48.70 0.60 1.25% 48.70 12 48.75 17 0.00
2012-12-06 2448 20362529 9009 1002618682 48.70 50.20 48.30 48.80 0.10 0.21% 48.80 44 48.90 3 0.00
2012-12-07 2448 20860057 8897 1041946550 48.80 50.70 48.50 50.50 1.70 3.48% 50.40 29 50.50 30 0.00
2012-12-10 2448 13336288 5588 668371155 50.50 51.00 49.45 49.45 1.05 -2.08% 49.45 1 49.50 15 0.00
2012-12-11 2448 14348153 5564 699596593 49.70 49.70 47.80 49.35 0.10 -0.2% 49.30 3 49.35 9 0.00
2012-12-12 2448 13108125 5436 650680534 50.50 50.50 49.05 49.10 0.25 -0.51% 49.10 63 49.15 2 0.00
2012-12-13 2448 14477436 5685 719068732 49.00 50.40 48.50 50.40 1.30 2.65% 50.30 44 50.40 121 0.00
2012-12-14 2448 13190923 5067 668143879 50.00 51.40 49.85 50.10 0.30 -0.6% 50.10 16 50.20 21 0.00
2012-12-17 2448 11678136 3856 571517256 50.00 50.00 48.50 48.50 1.60 -3.19% 48.50 86 48.65 2 0.00
2012-12-18 2448 7538144 2757 367358928 49.00 49.10 48.35 48.80 0.30 0.62% 48.60 3 48.80 102 0.00
2012-12-19 2448 5576989 2696 270537212 49.10 49.25 48.15 48.50 0.30 -0.61% 48.45 42 48.50 857 0.00
2012-12-20 2448 11831359 4504 579268989 48.20 49.65 48.20 49.35 0.85 1.75% 49.30 2 49.35 99 0.00
2012-12-21 2448 12615458 5577 628671661 49.45 50.30 49.30 49.50 0.15 0.3% 49.50 76 49.55 1 0.00
2012-12-22 2448 8520253 3984 430413273 50.30 51.10 50.10 50.40 0.90 1.82% 50.40 73 50.50 197 0.00
2012-12-24 2448 13403178 5453 684414413 50.80 51.80 49.90 51.70 1.30 2.58% 51.60 109 51.70 72 0.00
2012-12-25 2448 15431000 7016 821682187 52.20 54.00 52.20 53.40 1.70 3.29% 53.40 40 53.50 54 0.00
2012-12-26 2448 7944890 4000 419552185 53.40 53.80 52.20 52.20 1.20 -2.25% 52.20 181 52.30 5 0.00
2012-12-27 2448 13373882 6091 705689576 51.90 53.60 51.90 52.20 0.00 0% 52.10 79 52.20 676 0.00
2012-12-28 2448 7367615 3264 388372889 53.40 53.40 52.40 52.70 0.50 0.96% 52.70 70 52.80 28 0.00