玉晶光(3406)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　212.00
0
0%		199.00
-13
-6.13%		196.00
-3
-1.51%		198.00
2
1.02%		200.00
2
1.01%		 　191.00
-9
-4.5%		194.50
3.5
1.83%		203.00
8.5
4.37%		195.50
-7.5
-3.69%		193.50
-2
-1.02%		 　195.00
1.5
0.78%		208.50
13.5
6.92%		214.00
5.5
2.64%		 　　　　　　　　　　228.50
14.5
6.78%		231.50
3
1.31%		204.14
2 月247.00
15.5
6.7%		264.00
17
6.88%		258.00
-6
-2.27%		268.00
10
3.88%		 267.50
-0.5
-0.19%		279.50
12
4.49%		291.50
12
4.29%		307.00
15.5
5.32%		293.00
-14
-4.56%		 　309.50
16.5
5.63%		307.00
-2.5
-0.81%		307.50
0.5
0.16%		286.00
-21.5
-6.99%		286.00
0
0%		 　288.00
2
0.7%		290.50
2.5
0.87%		304.00
13.5
4.65%		297.00
-7
-2.3%		289.00
-8
-2.69%		 　　　300.00
11
3.81%		 289.46
3 月310.50
10.5
3.5%		318.00
7.5
2.42%		340.00
22
6.92%		 342.50
2.5
0.74%		335.00
-7.5
-2.19%		329.00
-6
-1.79%		331.00
2
0.61%		335.00
4
1.21%		 　324.00
-11
-3.28%		320.00
-4
-1.23%		332.00
12
3.75%		329.50
-2.5
-0.75%		334.50
5
1.52%		 　321.00
-13.5
-4.04%		299.00
-22
-6.85%		289.00
-10
-3.34%		306.50
17.5
6.06%		319.00
12.5
4.08%		 　319.00
0
0%		310.00
-9
-2.82%		314.50
4.5
1.45%		300.00
-14.5
-4.61%		297.00
-3
-1%		 319.25
4 月　276.50
-20.5
-6.9%		270.00
-6.5
-2.35%		 261.00
-9
-3.33%		279.00
18
6.9%		 　260.00
-19
-6.81%		257.00
-3
-1.15%		266.00
9
3.5%		266.00
0
0%		264.00
-2
-0.75%		 　264.00
0
0%		247.00
-17
-6.44%		239.00
-8
-3.24%		241.00
2
0.84%		224.50
-16.5
-6.85%		 　210.00
-14.5
-6.46%		224.50
14.5
6.9%		223.50
-1
-0.45%		216.00
-7.5
-3.36%		201.00
-15
-6.94%		 　197.00
-4
-1.99%		 241.9
5 月　210.50
13.5
6.85%		209.00
-1.5
-0.71%		214.50
5.5
2.63%		 　203.50
-11
-5.13%		201.00
-2.5
-1.23%		202.00
1
0.5%		200.50
-1.5
-0.74%		200.00
-0.5
-0.25%		 　193.00
-7
-3.5%		206.50
13.5
6.99%		195.50
-11
-5.33%		209.00
13.5
6.91%		201.00
-8
-3.83%		 　210.00
9
4.48%		210.00
0
0%		204.50
-5.5
-2.62%		203.00
-1.5
-0.73%		198.50
-4.5
-2.22%		 　204.00
5.5
2.77%		218.00
14
6.86%		220.50
2.5
1.15%		235.50
15
6.8%		206.17
6 月223.00
-12.5
-5.31%		 　207.50
-15.5
-6.95%		212.00
4.5
2.17%		219.00
7
3.3%		213.00
-6
-2.74%		217.50
4.5
2.11%		 　226.00
8.5
3.91%		226.00
0
0%		226.00
0
0%		228.00
2
0.88%		243.50
15.5
6.8%		 　255.00
11.5
4.72%		248.50
-6.5
-2.55%		251.00
2.5
1.01%		253.00
2
0.8%		250.50
-2.5
-0.99%		 　241.00
-9.5
-3.79%		236.50
-4.5
-1.87%		237.50
1
0.42%		233.00
-4.5
-1.89%		236.00
3
1.29%		 232.52
7 月　232.50
-3.5
-1.48%		238.00
5.5
2.37%		241.00
3
1.26%		237.00
-4
-1.66%		220.50
-16.5
-6.96%		 　214.50
-6
-2.72%		218.00
3.5
1.63%		221.00
3
1.38%		220.00
-1
-0.45%		218.50
-1.5
-0.68%		 　206.50
-12
-5.49%		207.00
0.5
0.24%		202.00
-5
-2.42%		205.00
3
1.49%		209.00
4
1.95%		 　203.50
-5.5
-2.63%		206.50
3
1.47%		204.00
-2.5
-1.21%		201.00
-3
-1.47%		208.00
7
3.48%		 　209.50
1.5
0.72%		209.00
-0.5
-0.24%		214.08
8 月223.50
14.5
6.94%		 228.00
4.5
2.01%		 　212.50
-15.5
-6.8%		210.00
-2.5
-1.18%		218.50
8.5
4.05%		227.50
9
4.12%		224.50
-3
-1.32%		 　226.50
2
0.89%		234.50
8
3.53%		231.00
-3.5
-1.49%		237.00
6
2.6%		233.00
-4
-1.69%		 　237.50
4.5
1.93%		237.00
-0.5
-0.21%		233.50
-3.5
-1.48%		228.00
-5.5
-2.36%		230.50
2.5
1.1%		 　228.50
-2
-0.87%		214.00
-14.5
-6.35%		211.50
-2.5
-1.17%		208.00
-3.5
-1.65%		216.00
8
3.85%		225.33
9 月 　221.50
5.5
2.55%		219.50
-2
-0.9%		217.00
-2.5
-1.14%		212.50
-4.5
-2.07%		208.00
-4.5
-2.12%		 　212.00
4
1.92%		211.50
-0.5
-0.24%		211.00
-0.5
-0.24%		213.00
2
0.95%		213.00
0
0%		 　222.00
9
4.23%		232.50
10.5
4.73%		237.00
4.5
1.94%		232.50
-4.5
-1.9%		248.50
16
6.88%		 　254.00
5.5
2.21%		248.50
-5.5
-2.17%		239.50
-9
-3.62%		246.00
6.5
2.71%		243.00
-3
-1.22%		 228.98
10 月243.50
0.5
0.21%		248.00
4.5
1.85%		246.00
-2
-0.81%		250.50
4.5
1.83%		251.00
0.5
0.2%		 　243.00
-8
-3.19%		230.00
-13
-5.35%		 233.50
3.5
1.52%		228.50
-5
-2.14%		 　229.00
0.5
0.22%		231.00
2
0.87%		235.00
4
1.73%		230.00
-5
-2.13%		227.50
-2.5
-1.09%		 　222.50
-5
-2.2%		220.00
-2.5
-1.12%		222.00
2
0.91%		208.00
-14
-6.31%		201.50
-6.5
-3.13%		 　187.50
-14
-6.95%		190.00
2.5
1.33%		196.00
6
3.16%		225.54
11 月206.00
10
5.1%		204.00
-2
-0.97%		 　201.50
-2.5
-1.23%		210.00
8.5
4.22%		220.50
10.5
5%		220.00
-0.5
-0.23%		214.50
-5.5
-2.5%		 　209.00
-5.5
-2.56%		207.00
-2
-0.96%		211.50
4.5
2.17%		212.00
0.5
0.24%		208.00
-4
-1.89%		 　207.50
-0.5
-0.24%		206.50
-1
-0.48%		204.50
-2
-0.97%		205.00
0.5
0.24%		218.50
13.5
6.59%		 　218.50
0
0%		218.50
0
0%		224.00
5.5
2.52%		223.00
-1
-0.45%		228.50
5.5
2.47%		 212.74
12 月　　229.00
0.5
0.22%		235.00
6
2.62%		233.50
-1.5
-0.64%		229.50
-4
-1.71%		225.50
-4
-1.74%		 　221.50
-4
-1.77%		217.50
-4
-1.81%		220.00
2.5
1.15%		229.00
9
4.09%		220.00
-9
-3.93%		 　212.00
-8
-3.64%		211.50
-0.5
-0.24%		212.00
0.5
0.24%		210.50
-1.5
-0.71%		208.00
-2.5
-1.19%		212.00
4
1.92%		 210.50
-1.5
-0.71%		215.00
4.5
2.14%		212.00
-3
-1.4%		212.00
0
0%		212.00
0
0%		　　　218

說明:最高漲幅:6.99%最低跌幅:-6.99% 最高價:342.50最低價:187.50平均價:236.13,灰色底表示週末,漲140天(921.5)元,跌153天(-1003)元,平盤16天
7%=18,6%=3,5%=7,4%=24,3%=13,2%=26,1%=34,0%=31,-0%=6,-1%=11,-2%=12,-3%=15,-4%=15,-5%=22,-6%=30,-7%=42,

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 3406 9702343 7043 2060382537 210.00 220.00 205.50 212.00 5.00 0% 212.00 28 212.50 15 16.08
2012-01-03 3406 9889419 7023 2047945300 216.00 218.50 198.50 199.00 13.00 -6.13% 199.00 33 199.50 41 15.10
2012-01-04 3406 7234895 5536 1449716920 201.00 205.50 196.00 196.00 3.00 -1.51% 196.00 138 196.50 2 14.87
2012-01-05 3406 8062476 5699 1576845248 196.00 200.00 190.00 198.00 2.00 1.02% 197.50 53 198.00 59 15.02
2012-01-06 3406 7215585 5375 1460225291 199.50 208.00 196.50 200.00 2.00 1.01% 200.00 367 200.50 1 15.17
2012-01-09 3406 6609599 5006 1300547306 202.50 204.00 190.50 191.00 9.00 -4.5% 191.00 26 191.50 39 14.49
2012-01-10 3406 4899761 3496 952956511 195.00 196.50 192.00 194.50 3.50 1.83% 194.00 80 194.50 47 14.76
2012-01-11 3406 8524557 6139 1732766071 195.50 208.00 194.00 203.00 8.50 4.37% 203.00 44 203.50 41 15.40
2012-01-12 3406 5909799 4338 1169801903 203.00 204.00 195.00 195.50 7.50 -3.69% 195.50 53 196.00 14 14.83
2012-01-13 3406 3985813 3166 782638722 199.00 200.50 192.00 193.50 2.00 -1.02% 193.50 1 194.00 26 14.68
2012-01-16 3406 4116596 3037 808414220 198.00 198.50 194.00 195.00 1.50 0.78% 195.00 67 195.50 5 14.80
2012-01-17 3406 8707687 5966 1781608237 197.00 208.50 196.00 208.50 13.50 6.92% 208.50 1973 0.00 0 15.82
2012-01-18 3406 8371129 5856 1795970977 210.00 218.00 209.50 214.00 5.50 2.64% 214.00 53 214.50 8 16.24
2012-01-30 3406 1413447 922 322972637 228.50 228.50 228.50 228.50 14.50 6.78% 228.50 3412 0.00 0 17.34
2012-01-31 3406 8712972 5370 2077559012 238.50 244.00 231.50 231.50 3.00 1.31% 231.00 157 231.50 333 17.56
2012-02-01 3406 8180000 5646 1979955500 233.00 247.50 232.00 247.00 15.50 6.7% 246.50 10 247.00 8 18.74
2012-02-02 3406 9127177 6451 2147483647 249.00 264.00 247.00 264.00 17.00 6.88% 264.00 560 0.00 0 20.03
2012-02-03 3406 4960904 3831 1284116136 260.00 264.00 253.50 258.00 6.00 -2.27% 257.50 56 258.50 43 19.58
2012-02-04 3406 7132432 4601 1934109776 264.00 276.00 264.00 268.00 10.00 3.88% 267.50 15 268.00 2 20.33
2012-02-06 3406 4248221 3335 1142728007 267.00 273.00 264.00 267.50 0.50 -0.19% 267.50 70 268.00 6 20.30
2012-02-07 3406 6725649 4851 1866724886 269.00 283.00 265.50 279.50 12.00 4.49% 279.50 8 280.00 18 21.21
2012-02-08 3406 6568522 4782 1889688159 286.00 294.50 280.50 291.50 12.00 4.29% 291.50 47 292.00 9 22.12
2012-02-09 3406 6298582 4789 1914551674 299.00 311.00 292.00 307.00 15.50 5.32% 306.00 44 307.00 43 23.29
2012-02-10 3406 6605385 5017 1970913690 311.00 311.00 292.00 293.00 14.00 -4.56% 293.00 70 293.50 1 22.23
2012-02-13 3406 6116556 4569 1859011075 295.00 311.00 295.00 309.50 16.50 5.63% 309.00 28 309.50 68 23.48
2012-02-14 3406 6234588 4861 1967579016 312.00 321.50 307.00 307.00 2.50 -0.81% 307.00 70 307.50 2 23.29
2012-02-15 3406 5343869 4054 1659703213 313.00 315.50 307.50 307.50 0.50 0.16% 307.50 15 308.00 21 23.33
2012-02-16 3406 5566570 4112 1647707520 302.00 308.00 286.00 286.00 21.50 -6.99% 0.00 0 286.00 455 21.70
2012-02-17 3406 10059929 7492 2147483647 293.00 294.00 274.00 286.00 0.00 0% 286.00 41 287.00 8 21.70
2012-02-20 3406 4651365 3757 1349707163 290.00 295.50 285.00 288.00 2.00 0.7% 287.50 31 288.00 29 21.85
2012-02-21 3406 2952491 2374 858604881 288.00 294.50 287.50 290.50 2.50 0.87% 290.50 3 291.00 24 22.04
2012-02-22 3406 6087495 4724 1843099480 293.00 309.00 292.50 304.00 13.50 4.65% 304.00 32 305.00 44 23.07
2012-02-23 3406 3439606 2759 1035704888 303.00 306.50 297.00 297.00 7.00 -2.3% 297.00 3 297.50 32 22.53
2012-02-24 3406 4032483 3274 1188908519 300.00 304.00 285.00 289.00 8.00 -2.69% 288.50 59 289.00 4 21.93
2012-02-29 3406 3219345 2631 963572000 302.00 304.00 294.00 300.00 11.00 3.81% 299.50 3 300.00 59 22.76
2012-03-01 3406 6331862 4894 1958967144 304.00 316.50 300.50 310.50 10.50 3.5% 310.50 18 311.00 3 23.56
2012-03-02 3406 5098363 3894 1632930934 317.00 325.00 317.00 318.00 7.50 2.42% 318.00 1 318.50 5 24.13
2012-03-03 3406 7835912 5542 2147483647 324.00 340.00 320.50 340.00 22.00 6.92% 340.00 1078 0.00 0 25.88
2012-03-05 3406 8763266 6341 2147483647 348.00 357.50 342.00 342.50 2.50 0.74% 342.50 9 343.50 1 26.07
2012-03-06 3406 8329347 6086 2147483647 342.50 347.00 319.00 335.00 7.50 -2.19% 335.00 64 335.50 20 25.49
2012-03-07 3406 5520047 4343 1838291463 325.00 341.00 325.00 329.00 6.00 -1.79% 329.00 6 330.00 6 25.04
2012-03-08 3406 6545718 5032 2147483647 338.50 342.00 331.00 331.00 2.00 0.61% 331.00 56 331.50 16 25.19
2012-03-09 3406 4426874 3530 1489449290 337.00 341.00 332.00 335.00 4.00 1.21% 334.50 2 335.00 15 25.49
2012-03-12 3406 3418165 2728 1138792130 339.50 341.00 324.00 324.00 11.00 -3.28% 324.00 48 324.50 8 24.66
2012-03-13 3406 5848514 4303 1872688008 325.00 330.50 314.00 320.00 4.00 -1.23% 320.00 12 320.50 2 24.35
2012-03-14 3406 4387076 3452 1446184732 330.00 333.00 326.00 332.00 12.00 3.75% 331.50 6 332.00 22 25.27
2012-03-15 3406 3188763 2599 1047226433 335.00 335.00 323.50 329.50 2.50 -0.75% 328.50 1 329.50 16 25.08
2012-03-16 3406 5647719 4356 1861178000 325.00 338.00 320.00 334.50 5.00 1.52% 334.00 14 334.50 17 25.46
2012-03-19 3406 3884913 3027 1260812486 332.00 332.00 321.00 321.00 13.50 -4.04% 321.00 31 322.00 4 24.43
2012-03-20 3406 8763047 6363 2147483647 318.00 318.00 299.00 299.00 22.00 -6.85% 0.00 0 299.00 946 22.75
2012-03-21 3406 7067197 5467 2070561220 297.00 301.50 286.00 289.00 10.00 -3.34% 289.00 43 289.50 2 21.99
2012-03-22 3406 7485465 5604 2147483647 289.00 308.50 286.00 306.50 17.50 6.06% 306.00 58 306.50 8 23.33
2012-03-23 3406 7373812 5485 2147483647 307.00 319.00 306.00 319.00 12.50 4.08% 319.00 97 319.50 36 24.28
2012-03-26 3406 5254623 4007 1694724237 320.00 328.00 318.00 319.00 0.00 0% 319.00 34 320.00 2 24.28
2012-03-27 3406 5753530 4411 1807399800 323.00 325.50 308.50 310.00 9.00 -2.82% 310.00 21 311.00 4 23.59
2012-03-28 3406 2279052 1652 710468880 310.00 315.00 305.00 314.50 4.50 1.45% 314.00 37 314.50 24 23.93
2012-03-29 3406 3966351 2807 1201824002 314.00 314.00 298.00 300.00 14.50 -4.61% 300.00 65 302.00 7 22.83
2012-03-30 3406 3320824 2250 946002876 280.00 299.00 279.00 297.00 3.00 -1% 297.00 7 298.00 9 28.15
2012-04-02 3406 2704662 2207 757479536 286.00 293.00 276.50 276.50 20.50 -6.9% 276.50 96 277.00 15 26.21
2012-04-03 3406 2168429 1697 595783471 279.00 281.50 270.00 270.00 6.50 -2.35% 270.00 48 271.00 4 25.59
2012-04-05 3406 5554859 4378 1439569917 255.50 266.00 253.00 261.00 9.00 -3.33% 261.00 12 262.00 3 24.74
2012-04-06 3406 5024046 4035 1373691334 265.00 279.00 264.00 279.00 18.00 6.9% 279.00 739 0.00 0 26.45
2012-04-09 3406 5706321 4452 1522530423 270.00 272.00 260.00 260.00 19.00 -6.81% 260.00 127 260.50 10 24.64
2012-04-10 3406 9372823 7222 2147483647 269.00 270.00 245.00 257.00 3.00 -1.15% 256.50 1 257.50 3 24.36
2012-04-11 3406 8071041 6194 2110144924 255.00 266.00 251.00 266.00 9.00 3.5% 265.50 2 266.00 94 25.21
2012-04-12 3406 5479199 4200 1465466230 267.00 271.00 263.50 266.00 0.00 0% 266.00 15 266.50 1 25.21
2012-04-13 3406 8384118 6435 2147483647 268.00 271.00 260.00 264.00 2.00 -0.75% 263.50 45 264.00 29 25.02
2012-04-16 3406 3801062 2871 996715868 260.00 265.50 257.00 264.00 0.00 0% 263.00 1 264.00 69 25.02
2012-04-17 3406 6866083 5386 1741531501 262.00 264.00 247.00 247.00 17.00 -6.44% 247.00 29 247.50 7 23.41
2012-04-18 3406 9166609 7005 2147483647 251.00 253.00 235.00 239.00 8.00 -3.24% 239.00 47 239.50 2 22.65
2012-04-19 3406 7575421 5895 1819981882 239.00 246.50 231.50 241.00 2.00 0.84% 241.00 5 241.50 3 22.84
2012-04-20 3406 6660697 5211 1530794470 236.50 237.00 224.50 224.50 16.50 -6.85% 0.00 0 224.50 383 21.28
2012-04-23 3406 7657294 5863 1655868916 219.00 226.00 209.50 210.00 14.50 -6.46% 210.00 13 210.50 1 19.91
2012-04-24 3406 8892898 6380 1956105100 212.50 224.50 212.50 224.50 14.50 6.9% 224.00 34 224.50 128 21.28
2012-04-25 3406 7501513 5428 1709080938 230.00 232.00 223.50 223.50 1.00 -0.45% 223.50 99 224.00 13 21.18
2012-04-26 3406 7649795 5909 1715723610 228.00 231.00 216.00 216.00 7.50 -3.36% 215.50 35 216.50 3 20.47
2012-04-27 3406 6712749 5276 1375767049 213.00 213.00 201.00 201.00 15.00 -6.94% 0.00 0 201.00 396 19.05
2012-04-30 3406 7395600 5299 1439923000 194.00 198.00 191.00 197.00 4.00 -1.99% 197.00 23 197.50 27 18.67
2012-05-02 3406 3761303 2241 780694780 201.00 210.50 201.00 210.50 13.50 6.85% 210.50 3678 0.00 0 17.67
2012-05-03 3406 8931256 6254 1899280385 213.00 217.50 206.50 209.00 1.50 -0.71% 208.50 58 209.00 11 17.55
2012-05-04 3406 7909238 5773 1658152170 203.00 215.00 201.00 214.50 5.50 2.63% 214.00 2 214.50 46 18.07
2012-05-07 3406 4791671 3863 991900555 205.00 211.50 203.00 203.50 11.00 -5.13% 203.50 41 204.00 9 17.14
2012-05-08 3406 5712600 4517 1164221300 209.00 210.00 199.00 201.00 2.50 -1.23% 201.00 21 201.50 1 16.93
2012-05-09 3406 6805835 5214 1336142000 188.50 202.00 188.50 202.00 1.00 0.5% 202.00 13 202.50 31 17.02
2012-05-10 3406 4959698 3876 1005201844 205.00 206.50 199.00 200.50 1.50 -0.74% 200.50 46 201.00 6 16.89
2012-05-11 3406 5123100 3832 1032690500 200.50 204.00 199.50 200.00 0.50 -0.25% 200.00 156 200.50 7 16.85
2012-05-14 3406 5903700 4640 1155770300 203.00 204.00 191.50 193.00 7.00 -3.5% 193.00 57 193.50 4 16.26
2012-05-15 3406 7974709 5978 1596933407 191.00 206.50 190.00 206.50 13.50 6.99% 206.50 2621 0.00 0 17.40
2012-05-16 3406 7788957 5700 1581371029 205.50 208.00 195.50 195.50 11.00 -5.33% 195.50 51 196.00 6 16.47
2012-05-17 3406 8041475 5839 1647442275 199.00 209.00 198.00 209.00 13.50 6.91% 208.50 8 209.00 97 17.61
2012-05-18 3406 9184865 7020 1869406595 202.50 209.00 199.00 201.00 8.00 -3.83% 201.00 4 201.50 15 16.93
2012-05-21 3406 8065393 5833 1692264030 209.00 214.00 206.00 210.00 9.00 4.48% 209.50 1 210.00 47 17.69
2012-05-22 3406 8185169 6328 1738031911 215.00 217.00 207.00 210.00 0.00 0% 210.00 92 210.50 10 17.69
2012-05-23 3406 5179505 3943 1063813270 207.00 208.50 203.00 204.50 5.50 -2.62% 204.50 55 205.00 20 17.23
2012-05-24 3406 4202469 3330 862947707 208.00 208.50 203.00 203.00 1.50 -0.73% 203.00 56 203.50 4 17.10
2012-05-25 3406 6539000 5231 1334268499 205.00 209.50 198.00 198.50 4.50 -2.22% 198.00 324 198.50 2 16.72
2012-05-28 3406 6392240 4951 1261330580 200.00 204.00 193.00 204.00 5.50 2.77% 203.50 2 204.00 21 17.19
2012-05-29 3406 6890495 4566 1479363910 207.00 218.00 206.00 218.00 14.00 6.86% 218.00 3692 0.00 0 18.37
2012-05-30 3406 11947426 8350 2147483647 219.00 224.50 217.00 220.50 2.50 1.15% 220.50 30 221.00 32 18.58
2012-05-31 3406 9976133 7404 2147483647 218.00 235.50 218.00 235.50 15.00 6.8% 235.50 3645 0.00 0 19.84
2012-06-01 3406 11331690 8729 2147483647 235.50 238.50 219.50 223.00 12.50 -5.31% 222.50 77 223.00 2 18.79
2012-06-04 3406 3591335 2568 745762509 207.50 209.00 207.50 207.50 15.50 -6.95% 0.00 0 207.50 1310 17.48
2012-06-05 3406 9206319 6894 1976667128 212.00 220.00 209.00 212.00 4.50 2.17% 211.50 42 212.00 4 17.86
2012-06-06 3406 8444583 6429 1812371177 214.00 219.50 208.00 219.00 7.00 3.3% 219.00 10 219.50 39 18.45
2012-06-07 3406 6314190 5048 1385764563 227.50 227.50 213.00 213.00 6.00 -2.74% 213.00 21 213.50 8 17.94
2012-06-08 3406 5786245 4510 1258390786 215.50 221.00 214.00 217.50 4.50 2.11% 217.50 15 218.00 50 18.32
2012-06-11 3406 5412271 4284 1214627746 226.00 227.00 220.50 226.00 8.50 3.91% 225.50 15 226.00 30 19.04
2012-06-12 3406 5275000 3921 1176505500 222.00 226.50 218.50 226.00 0.00 0% 225.50 6 226.00 64 19.04
2012-06-13 3406 4794904 3663 1091595304 228.00 231.00 225.50 226.00 0.00 0% 225.50 190 226.00 7 19.04
2012-06-14 3406 3895696 2984 885350688 228.00 229.50 225.00 228.00 2.00 0.88% 228.00 2 228.50 35 19.21
2012-06-15 3406 9430264 6298 2147483647 230.00 243.50 229.00 243.50 15.50 6.8% 243.50 6571 0.00 0 20.51
2012-06-18 3406 8595537 6013 2147483647 253.00 258.00 251.00 255.00 11.50 4.72% 255.00 150 256.00 8 21.48
2012-06-19 3406 7337372 5604 1852725937 255.00 258.50 247.00 248.50 6.50 -2.55% 248.50 44 249.50 6 20.94
2012-06-20 3406 2933292 2307 735807292 254.00 254.00 247.00 251.00 2.50 1.01% 251.00 14 251.50 11 21.15
2012-06-21 3406 2975357 2154 749570284 251.00 255.50 247.00 253.00 2.00 0.8% 252.50 7 253.00 35 21.31
2012-06-22 3406 1385682 1209 342878364 246.00 253.00 240.00 250.50 2.50 -0.99% 250.00 83 250.50 21 21.10
2012-06-25 3406 1661125 1387 405686750 246.00 250.00 241.00 241.00 9.50 -3.79% 241.00 26 241.50 1 20.30
2012-06-26 3406 2175716 1691 510225326 235.00 239.00 230.50 236.50 4.50 -1.87% 236.50 20 237.00 19 19.92
2012-06-27 3406 7420075 5637 1775377000 234.00 243.00 234.00 237.50 0.00 0.42% 237.50 12 238.00 20 20.01
2012-06-28 3406 4519521 3549 1074381935 241.00 242.00 233.00 233.00 4.50 -1.89% 233.00 184 234.00 5 19.63
2012-06-29 3406 6726066 5213 1565762274 234.00 237.00 228.00 236.00 3.00 1.29% 236.00 28 236.50 31 19.88
2012-07-02 3406 3083000 2507 722593000 238.00 239.00 232.50 232.50 3.50 -1.48% 232.50 19 233.00 7 19.59
2012-07-03 3406 5818965 4496 1384842600 236.00 241.00 234.00 238.00 5.50 2.37% 238.00 176 238.50 20 20.05
2012-07-04 3406 5496990 4154 1318562590 238.50 243.00 237.00 241.00 3.00 1.26% 241.00 23 241.50 34 20.30
2012-07-05 3406 2766645 2185 661675300 241.50 242.50 237.00 237.00 4.00 -1.66% 237.00 239 237.50 11 19.97
2012-07-06 3406 8835334 6645 2000466148 235.00 236.00 220.50 220.50 16.50 -6.96% 0.00 0 220.50 131 18.58
2012-07-09 3406 4594241 3484 988154688 218.00 218.00 212.50 214.50 6.00 -2.72% 214.00 57 214.50 71 18.07
2012-07-10 3406 5336952 4101 1162327440 217.50 221.00 214.00 218.00 3.50 1.63% 218.00 20 218.50 17 18.37
2012-07-11 3406 4523933 3709 977847126 218.00 221.00 212.00 221.00 3.00 1.38% 220.50 14 221.00 83 18.62
2012-07-12 3406 5782850 4476 1281535774 221.00 225.00 218.00 220.00 1.00 -0.45% 220.00 103 220.50 6 18.53
2012-07-13 3406 4937800 3765 1078933000 221.50 222.50 215.50 218.50 1.50 -0.68% 218.50 10 219.00 14 18.41
2012-07-16 3406 3702824 2937 794083303 222.00 222.00 206.50 206.50 12.00 -5.49% 206.50 19 207.00 5 17.40
2012-07-17 3406 7544299 5858 1531983893 206.50 207.00 197.00 207.00 0.50 0.24% 206.50 25 207.00 66 17.44
2012-07-18 3406 2957817 2325 605133668 207.00 208.50 202.00 202.00 5.00 -2.42% 202.00 98 202.50 2 17.02
2012-07-19 3406 3598720 2810 741706399 206.00 208.00 204.50 205.00 3.00 1.49% 205.00 56 205.50 17 17.27
2012-07-20 3406 4254770 3311 884739200 205.00 211.00 203.50 209.00 4.00 1.95% 208.50 6 209.00 2 17.61
2012-07-23 3406 3038402 2362 617610214 205.50 206.00 201.50 203.50 5.50 -2.63% 203.50 2 204.00 23 17.14
2012-07-24 3406 3891450 3035 790754774 202.00 207.00 200.00 206.50 3.00 1.47% 206.00 38 207.00 56 17.40
2012-07-25 3406 3886208 2865 787127932 200.00 205.00 198.50 204.00 2.50 -1.21% 203.50 5 204.00 63 17.19
2012-07-26 3406 3203931 2557 650332200 206.00 206.50 201.00 201.00 3.00 -1.47% 201.00 108 201.50 9 16.93
2012-07-27 3406 4810718 3562 993765780 206.00 209.50 204.00 208.00 7.00 3.48% 208.00 60 208.50 2 17.52
2012-07-30 3406 3882425 2841 822336750 211.50 214.50 209.50 209.50 1.50 0.72% 209.50 181 210.00 21 17.65
2012-07-31 3406 4075988 3191 841312480 211.00 211.00 204.00 209.00 0.50 -0.24% 208.50 40 209.00 181 17.61
2012-08-01 3406 7071314 5198 1537100678 209.00 223.50 207.50 223.50 14.50 6.94% 223.50 2340 0.00 0 18.83
2012-08-03 3406 7830512 5813 1755300760 224.00 228.00 220.00 228.00 4.50 2.01% 227.50 34 228.00 59 19.21
2012-08-06 3406 9117947 6275 1985149733 226.00 226.00 212.50 212.50 15.50 -6.8% 0.00 0 212.50 588 17.90
2012-08-07 3406 4451139 3087 942980758 212.50 214.50 209.00 210.00 2.50 -1.18% 210.00 258 211.00 2 17.69
2012-08-08 3406 5628398 4028 1235290060 218.00 222.00 217.00 218.50 8.50 4.05% 218.00 144 219.00 48 18.41
2012-08-09 3406 8195240 5983 1864226096 221.00 233.00 219.00 227.50 9.00 4.12% 227.50 18 228.00 35 19.17
2012-08-10 3406 9344592 6477 2142510792 228.50 235.00 224.50 224.50 3.00 -1.32% 224.50 55 225.00 13 18.91
2012-08-13 3406 3993495 2687 909208590 229.00 230.00 225.00 226.50 2.00 0.89% 226.50 25 227.00 33 19.08
2012-08-14 3406 6961306 5191 1639722216 230.00 239.00 229.00 234.50 8.00 3.53% 234.50 47 235.00 104 19.76
2012-08-15 3406 4576656 3359 1072686702 236.50 238.00 231.00 231.00 3.50 -1.49% 231.00 132 232.00 6 19.46
2012-08-16 3406 3639985 2884 857640945 236.00 237.00 233.50 237.00 6.00 2.6% 236.50 30 237.00 214 19.97
2012-08-17 3406 4031984 3012 949867240 237.00 239.50 233.00 233.00 4.00 -1.69% 233.00 135 233.50 5 19.63
2012-08-20 3406 5633802 4213 1333126575 235.00 239.50 232.00 237.50 4.50 1.93% 237.50 33 238.00 60 20.01
2012-08-21 3406 4567192 3620 1097883388 242.00 244.50 237.00 237.00 0.50 -0.21% 237.00 107 237.50 2 19.97
2012-08-22 3406 3404631 2801 798019523 237.00 238.00 232.50 233.50 3.50 -1.48% 233.50 1 234.00 11 19.67
2012-08-23 3406 4431959 3558 1016949447 233.50 234.50 226.50 228.00 5.50 -2.36% 227.50 147 228.00 21 19.21
2012-08-24 3406 4130659 3252 949959888 226.00 233.00 226.00 230.50 2.50 1.1% 230.50 1 231.00 13 19.42
2012-08-27 3406 5693113 4258 1330707819 233.00 237.00 228.50 228.50 2.00 -0.87% 228.50 130 229.00 3 19.25
2012-08-28 3406 7951236 5986 1740747212 227.00 230.50 213.00 214.00 14.50 -6.35% 214.00 22 214.50 15 18.03
2012-08-29 3406 5448707 4180 1147793005 213.00 215.00 207.00 211.50 2.50 -1.17% 211.50 33 212.00 36 17.82
2012-08-30 3406 4807187 3633 1005053457 207.00 213.00 206.00 208.00 3.50 -1.65% 208.00 51 208.50 11 17.52
2012-08-31 3406 6985434 5125 1491722178 205.00 217.00 205.00 216.00 8.00 3.85% 215.50 46 216.00 45 18.20
2012-09-03 3406 5153481 3927 1122331537 215.00 221.50 213.50 221.50 5.50 2.55% 221.00 6 221.50 4 20.68
2012-09-04 3406 3569440 2685 783692240 222.00 223.00 217.00 219.50 2.00 -0.9% 219.00 12 219.50 44 20.49
2012-09-05 3406 3028846 2328 663631428 219.50 221.50 217.00 217.00 2.50 -1.14% 217.00 73 217.50 11 20.26
2012-09-06 3406 4135724 3191 891575884 220.00 221.00 210.50 212.50 4.50 -2.07% 212.50 13 213.00 20 19.84
2012-09-07 3406 6782035 4897 1427059920 217.00 217.50 207.00 208.00 4.50 -2.12% 208.00 22 208.50 23 19.42
2012-09-10 3406 4194475 3226 877668150 206.00 212.00 205.50 212.00 4.00 1.92% 211.50 9 212.00 63 19.79
2012-09-11 3406 2357263 1753 494371256 212.00 212.00 207.50 211.50 0.50 -0.24% 211.00 35 211.50 24 19.75
2012-09-12 3406 3686134 2966 781904176 213.00 214.50 209.50 211.00 0.50 -0.24% 211.00 69 211.50 5 19.70
2012-09-13 3406 4365330 3321 937749620 212.00 216.50 212.00 213.00 2.00 0.95% 213.00 106 213.50 6 19.89
2012-09-14 3406 3760433 2845 812515662 217.00 219.00 213.00 213.00 0.00 0% 213.00 12 213.50 1 19.89
2012-09-17 3406 8717253 6137 1935303666 214.00 227.00 214.00 222.00 9.00 4.23% 222.00 15 222.50 12 20.73
2012-09-18 3406 9450085 6714 2147483647 222.00 236.00 221.00 232.50 10.50 4.73% 232.50 6 233.00 58 21.71
2012-09-19 3406 9647936 6565 2147483647 235.00 241.50 235.00 237.00 4.50 1.94% 237.00 11 237.50 21 22.13
2012-09-20 3406 3788996 2878 889395070 237.00 240.00 231.00 232.50 4.50 -1.9% 232.50 14 233.00 32 21.71
2012-09-21 3406 10371821 7469 2147483647 235.00 248.50 235.00 248.50 16.00 6.88% 248.50 873 0.00 0 23.20
2012-09-24 3406 8527364 6398 2142058456 248.50 255.50 247.00 254.00 5.50 2.21% 253.50 3 254.00 14 23.72
2012-09-25 3406 5842414 4546 1453489500 253.00 253.00 246.00 248.50 5.50 -2.17% 248.50 23 249.00 39 23.20
2012-09-26 3406 5962530 4522 1439403730 245.50 246.00 238.00 239.50 9.00 -3.62% 239.50 15 240.00 25 22.36
2012-09-27 3406 5571704 4252 1368249534 239.00 249.50 239.00 246.00 6.50 2.71% 246.00 18 246.50 31 22.97
2012-09-28 3406 4351595 3492 1064413370 249.50 250.00 240.00 243.00 3.00 -1.22% 243.00 19 243.50 8 22.69
2012-10-01 3406 3858596 2961 926570020 245.00 245.50 236.00 243.50 0.50 0.21% 243.00 76 243.50 22 22.74
2012-10-02 3406 6607403 4970 1604263450 243.50 248.00 237.00 248.00 4.50 1.85% 247.50 10 248.00 83 23.16
2012-10-03 3406 3457770 2606 852881573 248.00 249.00 245.00 246.00 2.00 -0.81% 245.50 40 246.00 2 22.97
2012-10-04 3406 8103333 6105 2034325412 246.00 256.50 243.50 250.50 4.50 1.83% 250.50 125 251.00 6 23.39
2012-10-05 3406 6256573 4653 1590354680 251.00 258.00 251.00 251.00 0.50 0.2% 251.00 100 251.50 1 23.44
2012-10-08 3406 3799795 2959 936436579 253.00 253.50 243.00 243.00 8.00 -3.19% 243.00 40 243.50 6 22.69
2012-10-09 3406 7600475 5731 1789497700 243.00 246.50 230.00 230.00 13.00 -5.35% 230.00 118 231.00 35 21.48
2012-10-11 3406 4815080 3581 1109031540 228.50 234.00 224.00 233.50 3.50 1.52% 233.00 23 233.50 26 21.80
2012-10-12 3406 4301445 3240 996988571 232.50 236.50 228.00 228.50 5.00 -2.14% 228.50 203 230.00 5 21.34
2012-10-15 3406 3421112 2650 789463484 230.50 233.50 228.00 229.00 0.50 0.22% 229.00 114 230.00 3 21.38
2012-10-16 3406 2479710 1902 574801930 233.00 233.50 230.00 231.00 2.00 0.87% 231.00 2 231.50 3 21.57
2012-10-17 3406 3547353 2839 836933308 235.50 238.50 234.00 235.00 4.00 1.73% 234.50 66 235.00 10 21.94
2012-10-18 3406 3300676 2563 767386832 237.00 238.00 229.50 230.00 5.00 -2.13% 230.00 70 230.50 14 21.48
2012-10-19 3406 2621669 2113 596629532 228.00 229.00 226.00 227.50 2.50 -1.09% 227.50 23 228.00 10 21.24
2012-10-22 3406 4141460 3073 914382227 221.00 223.50 217.50 222.50 5.00 -2.2% 222.50 72 223.00 30 20.77
2012-10-23 3406 2739305 2086 610973125 224.00 226.00 220.00 220.00 2.50 -1.12% 220.00 107 221.00 1 20.54
2012-10-24 3406 2917414 2258 647211822 218.00 224.00 218.00 222.00 2.00 0.91% 222.00 12 222.50 79 20.73
2012-10-25 3406 5855450 4474 1253633124 222.00 223.50 206.50 208.00 14.00 -6.31% 208.00 68 208.50 26 19.42
2012-10-26 3406 6203055 4876 1285709330 209.00 212.00 201.50 201.50 6.50 -3.13% 201.50 61 202.00 29 18.81
2012-10-29 3406 6824691 4794 1312121790 200.00 201.00 187.50 187.50 14.00 -6.95% 0.00 0 187.50 769 17.51
2012-10-30 3406 6623404 5023 1269954472 186.50 197.00 184.50 190.00 2.50 1.33% 190.00 7 190.50 8 17.74
2012-10-31 3406 5701470 4186 1111760560 197.00 198.00 192.00 196.00 6.00 3.16% 195.50 5 196.00 27 18.30
2012-11-01 3406 6963521 5207 1376489847 195.00 207.00 189.00 206.00 10.00 5.1% 205.50 3 206.00 13 25.34
2012-11-02 3406 5521312 4215 1131032148 208.00 209.00 199.00 204.00 2.00 -0.97% 203.50 9 204.00 16 25.09
2012-11-05 3406 3990550 3019 801610774 203.00 206.00 196.00 201.50 2.50 -1.23% 201.00 43 201.50 41 24.78
2012-11-06 3406 4907773 3579 1017229057 204.00 210.00 204.00 210.00 8.50 4.22% 209.50 69 210.00 79 25.83
2012-11-07 3406 8776810 6351 1887419104 209.00 224.00 207.00 220.50 10.50 5% 220.50 92 221.00 10 27.12
2012-11-08 3406 7168420 5153 1570428110 214.00 223.00 214.00 220.00 0.50 -0.23% 219.50 31 220.00 15 27.06
2012-11-09 3406 11464976 8040 2147483647 226.00 228.00 214.50 214.50 5.50 -2.5% 214.50 6 215.00 24 26.38
2012-11-12 3406 6237707 4713 1330461470 218.00 219.00 208.50 209.00 5.50 -2.56% 209.00 68 209.50 4 25.71
2012-11-13 3406 4374146 3596 916242649 209.50 212.50 207.00 207.00 2.00 -0.96% 207.00 21 207.50 2 25.46
2012-11-14 3406 3636060 2720 764317160 209.00 212.00 207.50 211.50 4.50 2.17% 211.50 9 212.00 98 26.01
2012-11-15 3406 4393375 3284 935258500 210.00 216.00 209.00 212.00 0.50 0.24% 212.00 25 212.50 5 26.08
2012-11-16 3406 5343869 3808 1119345752 212.00 214.00 207.00 208.00 4.00 -1.89% 208.00 4 208.50 6 25.58
2012-11-19 3406 3150930 2367 652003974 208.00 209.50 204.00 207.50 0.50 -0.24% 207.00 10 207.50 3 25.52
2012-11-20 3406 2803422 2201 589182276 212.00 213.00 206.50 206.50 1.00 -0.48% 206.50 5 207.00 5 25.40
2012-11-21 3406 5037410 3924 1019268845 206.50 207.00 198.00 204.50 2.00 -0.97% 204.00 47 204.50 53 25.15
2012-11-22 3406 2230690 1709 458163140 207.50 207.50 203.50 205.00 0.50 0.24% 205.00 12 205.50 7 25.22
2012-11-23 3406 7255201 5414 1555226818 208.00 219.00 207.00 218.50 13.50 6.59% 218.00 26 218.50 35 26.88
2012-11-26 3406 6673869 4730 1471406311 220.00 223.00 218.50 218.50 0.00 0% 218.50 36 219.00 37 26.88
2012-11-27 3406 6532340 4941 1457479460 220.50 227.50 218.50 218.50 0.00 0% 218.50 101 219.00 16 26.88
2012-11-28 3406 3890758 2966 860442292 219.50 224.00 217.00 224.00 5.50 2.52% 223.50 7 224.00 115 27.55
2012-11-29 3406 5525024 3882 1244708900 226.50 228.00 222.50 223.00 1.00 -0.45% 222.50 56 223.00 4 27.43
2012-11-30 3406 8100759 5896 1850216925 225.50 232.50 223.50 228.50 5.50 2.47% 228.00 55 228.50 6 28.11
2012-12-03 3406 3741315 2774 856175950 232.00 232.00 226.50 229.00 0.50 0.22% 228.50 17 229.00 22 28.17
2012-12-04 3406 4827578 3566 1123650536 231.00 235.00 229.00 235.00 6.00 2.62% 235.00 25 235.50 11 28.91
2012-12-05 3406 3402023 2538 792980868 235.00 235.00 230.50 233.50 1.50 -0.64% 233.00 49 233.50 16 28.72
2012-12-06 3406 8695956 5993 2058960836 233.50 242.00 229.50 229.50 4.00 -1.71% 229.50 99 230.00 21 28.23
2012-12-07 3406 4479904 3377 1020444804 231.00 232.00 225.00 225.50 4.00 -1.74% 225.50 2 226.00 39 27.74
2012-12-10 3406 5168445 3880 1166079735 227.00 230.50 221.00 221.50 4.00 -1.77% 221.50 28 222.00 3 27.24
2012-12-11 3406 5146539 3872 1134037502 223.00 225.00 217.00 217.50 4.00 -1.81% 217.50 47 218.00 6 26.75
2012-12-12 3406 4102150 3001 907500500 222.00 223.50 219.00 220.00 2.50 1.15% 220.00 9 220.50 15 27.06
2012-12-13 3406 6765724 4961 1537383796 223.00 230.00 222.00 229.00 9.00 4.09% 228.50 32 229.00 16 28.17
2012-12-14 3406 4986763 3748 1109361097 227.00 227.00 220.00 220.00 9.00 -3.93% 220.00 101 220.50 5 27.06
2012-12-17 3406 4224585 3323 904504190 219.50 220.00 211.50 212.00 8.00 -3.64% 212.00 91 212.50 2 26.08
2012-12-18 3406 2611626 2066 555137525 215.00 215.00 210.50 211.50 0.50 -0.24% 211.00 77 211.50 7 26.01
2012-12-19 3406 2691503 2169 576159639 214.50 217.00 212.00 212.00 0.50 0.24% 212.00 33 212.50 35 26.08
2012-12-20 3406 2376523 1946 499739876 210.00 213.00 208.00 210.50 1.50 -0.71% 210.50 2 211.00 21 25.89
2012-12-21 3406 2620465 2145 543953448 211.50 212.00 205.50 208.00 2.50 -1.19% 208.00 13 208.50 19 25.58
2012-12-22 3406 2126151 1622 448899512 209.50 213.00 208.50 212.00 4.00 1.92% 211.50 4 212.00 17 26.08
2012-12-24 3406 1473020 1166 311888220 211.00 213.50 210.00 210.50 1.50 -0.71% 210.50 17 211.00 5 25.89
2012-12-25 3406 1832702 1560 392363430 210.50 216.00 210.50 215.00 4.50 2.14% 214.50 30 215.00 2 26.45
2012-12-26 3406 1442722 1114 307796842 215.50 215.50 212.00 212.00 3.00 -1.4% 212.00 48 212.50 3 26.08
2012-12-27 3406 2117556 1617 452254149 211.50 216.00 211.00 212.00 0.00 0% 212.00 69 213.00 25 26.08
2012-12-28 3406 2285460 1715 483209750 213.00 215.00 209.00 212.00 0.00 0% 211.50 4 212.00 35 26.08