和碩(4938)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　32.40
0
0%		33.30
0.9
2.78%		35.60
2.3
6.91%		36.05
0.45
1.26%		36.50
0.45
1.25%		 　36.45
-0.05
-0.14%		36.25
-0.2
-0.55%		36.25
0
0%		35.25
-1
-2.76%		35.50
0.25
0.71%		 　35.00
-0.5
-1.41%		35.00
0
0%		35.55
0.55
1.57%		 　　　　　　　　　　37.60
2.05
5.77%		35.80
-1.8
-4.79%		35.64
2 月36.00
0.2
0.56%		36.30
0.3
0.83%		36.50
0.2
0.55%		36.70
0.2
0.55%		 36.60
-0.1
-0.27%		37.65
1.05
2.87%		38.00
0.35
0.93%		38.85
0.85
2.24%		37.90
-0.95
-2.45%		 　37.50
-0.4
-1.06%		37.00
-0.5
-1.33%		38.25
1.25
3.38%		37.45
-0.8
-2.09%		38.15
0.7
1.87%		 　37.25
-0.9
-2.36%		36.75
-0.5
-1.34%		36.75
0
0%		36.60
-0.15
-0.41%		37.40
0.8
2.19%		 　　　40.00
2.6
6.95%		 37.64
3 月39.85
-0.15
-0.38%		40.80
0.95
2.38%		39.95
-0.85
-2.08%		 39.20
-0.75
-1.88%		38.75
-0.45
-1.15%		38.60
-0.15
-0.39%		40.15
1.55
4.02%		39.75
-0.4
-1%		 　40.20
0.45
1.13%		41.75
1.55
3.86%		43.55
1.8
4.31%		44.50
0.95
2.18%		43.40
-1.1
-2.47%		 　42.90
-0.5
-1.15%		42.00
-0.9
-2.1%		42.45
0.45
1.07%		45.40
2.95
6.95%		45.30
-0.1
-0.22%		 　45.00
-0.3
-0.66%		46.00
1
2.22%		46.75
0.75
1.63%		45.25
-1.5
-3.21%		46.00
0.75
1.66%		 42.49
4 月　44.85
-1.15
-2.5%		43.80
-1.05
-2.34%		 42.65
-1.15
-2.63%		43.00
0.35
0.82%		 　42.50
-0.5
-1.16%		43.65
1.15
2.71%		43.05
-0.6
-1.37%		43.00
-0.05
-0.12%		44.45
1.45
3.37%		 　45.05
0.6
1.35%		43.15
-1.9
-4.22%		43.80
0.65
1.51%		44.30
0.5
1.14%		44.55
0.25
0.56%		 　43.50
-1.05
-2.36%		44.00
0.5
1.15%		45.40
1.4
3.18%		44.80
-0.6
-1.32%		43.95
-0.85
-1.9%		 　42.30
-1.65
-3.75%		 43.66
5 月　43.45
1.15
2.72%		42.70
-0.75
-1.73%		42.20
-0.5
-1.17%		 　40.85
-1.35
-3.2%		40.70
-0.15
-0.37%		41.55
0.85
2.09%		42.60
1.05
2.53%		42.80
0.2
0.47%		 　42.80
0
0%		42.50
-0.3
-0.7%		41.20
-1.3
-3.06%		43.20
2
4.85%		41.15
-2.05
-4.75%		 　41.50
0.35
0.85%		42.60
1.1
2.65%		41.95
-0.65
-1.53%		40.70
-1.25
-2.98%		39.95
-0.75
-1.84%		 　40.10
0.15
0.38%		41.50
1.4
3.49%		42.20
0.7
1.69%		41.45
-0.75
-1.78%		41.73
6 月40.20
-1.25
-3.02%		 　39.60
-0.6
-1.49%		41.20
1.6
4.04%		43.00
1.8
4.37%		42.75
-0.25
-0.58%		42.00
-0.75
-1.75%		 　42.45
0.45
1.07%		41.65
-0.8
-1.88%		41.25
-0.4
-0.96%		40.80
-0.45
-1.09%		41.35
0.55
1.35%		 　42.55
1.2
2.9%		42.65
0.1
0.24%		42.80
0.15
0.35%		42.60
-0.2
-0.47%		41.65
-0.95
-2.23%		 　40.80
-0.85
-2.04%		39.75
-1.05
-2.57%		40.75
1
2.52%		39.25
-1.5
-3.68%		38.90
-0.35
-0.89%		 41.1
7 月　38.15
-0.75
-1.93%		38.65
0.5
1.31%		39.85
1.2
3.1%		40.00
0.15
0.38%		39.40
-0.6
-1.5%		 　38.55
-0.85
-2.16%		38.40
-0.15
-0.39%		38.20
-0.2
-0.52%		37.90
-0.3
-0.79%		36.60
-1.3
-3.43%		 　34.25
-2.35
-6.42%		34.60
0.35
1.02%		34.00
-0.6
-1.73%		36.05
2.05
6.03%		35.40
-0.65
-1.8%		 　35.10
-0.3
-0.85%		35.10
0
0%		35.25
0.15
0.43%		35.25
0
0%		37.65
2.4
6.81%		 　38.90
1.25
3.32%		39.30
0.4
1.03%		37.05
8 月38.65
-0.65
-1.65%		 37.05
-1.6
-4.14%		 　38.50
1.45
3.91%		38.10
-0.4
-1.04%		37.65
-0.45
-1.18%		38.80
1.15
3.05%		39.00
0.2
0.52%		 　40.00
1
2.56%		40.10
0.1
0.25%		39.85
-0.25
-0.62%		40.50
0.65
1.63%		41.95
1.45
3.58%		 　41.10
-0.85
-2.03%		41.95
0.85
2.07%		41.95
0
0%		39.75
-2.2
-5.24%		37.00
-2.75
-6.92%		 　36.65
-0.35
-0.95%		37.10
0.45
1.23%		38.05
0.95
2.56%		38.00
-0.05
-0.13%		37.55
-0.45
-1.18%		38.98
9 月 　39.10
1.55
4.13%		38.75
-0.35
-0.9%		38.25
-0.5
-1.29%		37.90
-0.35
-0.92%		38.50
0.6
1.58%		 　37.70
-0.8
-2.08%		37.50
-0.2
-0.53%		37.85
0.35
0.93%		38.85
1
2.64%		39.95
1.1
2.83%		 　40.45
0.5
1.25%		40.25
-0.2
-0.49%		39.55
-0.7
-1.74%		39.15
-0.4
-1.01%		39.75
0.6
1.53%		 　40.55
0.8
2.01%		39.60
-0.95
-2.34%		37.85
-1.75
-4.42%		37.30
-0.55
-1.45%		38.15
0.85
2.28%		 38.83
10 月37.90
-0.25
-0.66%		38.60
0.7
1.85%		38.80
0.2
0.52%		39.00
0.2
0.52%		38.70
-0.3
-0.77%		 　38.35
-0.35
-0.9%		38.00
-0.35
-0.91%		 39.00
1
2.63%		39.00
0
0%		 　38.30
-0.7
-1.79%		39.20
0.9
2.35%		40.90
1.7
4.34%		41.50
0.6
1.47%		40.80
-0.7
-1.69%		 　41.05
0.25
0.61%		39.65
-1.4
-3.41%		38.30
-1.35
-3.4%		37.90
-0.4
-1.04%		36.90
-1
-2.64%		 　36.70
-0.2
-0.54%		37.90
1.2
3.27%		36.90
-1
-2.64%		38.77
11 月36.50
-0.4
-1.08%		37.10
0.6
1.64%		 　38.00
0.9
2.43%		37.40
-0.6
-1.58%		38.20
0.8
2.14%		38.00
-0.2
-0.52%		39.45
1.45
3.82%		 　37.20
-2.25
-5.7%		36.00
-1.2
-3.23%		36.30
0.3
0.83%		36.70
0.4
1.1%		35.20
-1.5
-4.09%		 　35.80
0.6
1.7%		36.00
0.2
0.56%		35.80
-0.2
-0.56%		35.50
-0.3
-0.84%		37.10
1.6
4.51%		 　37.30
0.2
0.54%		37.25
-0.05
-0.13%		36.60
-0.65
-1.74%		37.10
0.5
1.37%		37.90
0.8
2.16%		 36.98
12 月　　37.70
-0.2
-0.53%		37.60
-0.1
-0.27%		37.35
-0.25
-0.66%		36.80
-0.55
-1.47%		37.45
0.65
1.77%		 　37.20
-0.25
-0.67%		36.90
-0.3
-0.81%		37.40
0.5
1.36%		37.75
0.35
0.94%		37.15
-0.6
-1.59%		 　35.90
-1.25
-3.36%		36.35
0.45
1.25%		36.65
0.3
0.83%		36.50
-0.15
-0.41%		36.30
-0.2
-0.55%		36.20
-0.1
-0.28%		 36.80
0.6
1.66%		37.40
0.6
1.63%		37.10
-0.3
-0.8%		37.30
0.2
0.54%		37.55
0.25
0.67%		　　　36.97

說明:最高漲幅:6.95%最低跌幅:-6.92% 最高價:46.75最低價:32.40平均價:39.28,灰色底表示週末,漲135天(113.4)元,跌164天(-115.8)元,平盤10天
7%=5,6%=3,5%=2,4%=12,3%=26,2%=32,1%=47,0%=18,-0%=1,-1%=3,-2%=4,-3%=8,-4%=20,-5%=20,-6%=43,-7%=65,

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 4938 1114882 657 36351329 32.65 33.05 32.40 32.40 0.55 0% 32.40 65 32.45 2 170.53
2012-01-03 4938 2800128 1372 92529297 32.70 33.30 32.60 33.30 0.90 2.78% 33.25 2 33.30 65 175.26
2012-01-04 4938 19969928 6496 706122691 34.10 35.60 34.00 35.60 2.30 6.91% 35.60 10064 0.00 0 187.37
2012-01-05 4938 23557116 6248 849487490 35.90 36.70 35.35 36.05 0.45 1.26% 36.05 76 36.10 143 189.74
2012-01-06 4938 14973174 4384 544502778 36.10 36.65 36.00 36.50 0.45 1.25% 36.45 9 36.50 376 192.11
2012-01-09 4938 6746758 2914 245595795 36.75 36.75 36.05 36.45 0.05 -0.14% 36.40 63 36.45 116 191.84
2012-01-10 4938 8486138 3064 309185728 36.55 36.90 36.00 36.25 0.20 -0.55% 36.25 265 36.30 73 190.79
2012-01-11 4938 6885243 2892 249097261 36.40 36.45 35.85 36.25 0.00 0% 36.25 127 36.30 628 190.79
2012-01-12 4938 6716803 3215 238976893 36.25 36.25 35.10 35.25 1.00 -2.76% 35.25 11 35.30 1 185.53
2012-01-13 4938 9288495 3600 328857767 35.90 36.05 34.75 35.50 0.25 0.71% 35.40 2 35.50 12 186.84
2012-01-16 4938 6818333 2458 237484017 35.50 35.50 34.00 35.00 0.50 -1.41% 35.00 82 35.05 14 184.21
2012-01-17 4938 5567517 3161 195896158 34.80 35.75 34.60 35.00 0.00 0% 35.00 497 35.10 7 184.21
2012-01-18 4938 5375900 2094 189869663 34.90 35.60 34.90 35.55 0.55 1.57% 35.40 63 35.55 43 187.11
2012-01-30 4938 13203266 5030 489236214 36.40 37.60 36.20 37.60 2.05 5.77% 37.55 5 37.60 28 197.89
2012-01-31 4938 22366233 7198 803805662 36.25 36.70 35.20 35.80 1.80 -4.79% 35.75 54 35.80 227 188.42
2012-02-01 4938 15726572 5588 566398285 35.80 36.30 35.50 36.00 0.20 0.56% 35.95 17 36.00 700 189.47
2012-02-02 4938 15132598 4703 548664126 36.20 36.75 35.95 36.30 0.30 0.83% 36.25 776 36.30 110 191.05
2012-02-03 4938 13594595 4938 498370464 36.55 37.00 36.30 36.50 0.20 0.55% 36.50 1821 36.55 4 192.11
2012-02-04 4938 9327719 2850 344033601 36.70 37.20 36.70 36.70 0.20 0.55% 36.70 79 36.80 7 193.16
2012-02-06 4938 18249331 7409 686677417 37.05 38.40 36.60 36.60 0.10 -0.27% 36.60 98 36.70 80 192.63
2012-02-07 4938 10065908 4445 376483764 36.75 37.90 36.75 37.65 1.05 2.87% 37.60 53 37.65 33 198.16
2012-02-08 4938 10314256 3809 388650087 36.50 38.05 36.50 38.00 0.35 0.93% 37.95 17 38.00 883 200.00
2012-02-09 4938 13783446 5283 528207370 38.00 38.95 37.45 38.85 0.85 2.24% 38.80 18 38.85 52 204.47
2012-02-10 4938 21196248 7000 828878771 39.20 40.30 37.85 37.90 0.95 -2.45% 37.90 142 37.95 14 199.47
2012-02-13 4938 5838892 2828 218963116 37.80 37.95 36.80 37.50 0.40 -1.06% 37.50 83 37.60 10 197.37
2012-02-14 4938 4681238 2428 173790940 37.80 37.80 36.90 37.00 0.50 -1.33% 36.95 17 37.00 95 194.74
2012-02-15 4938 12316701 6260 472479303 37.10 39.30 37.10 38.25 1.25 3.38% 38.25 96 38.30 5 201.32
2012-02-16 4938 5404761 3029 203631607 37.80 38.20 37.30 37.45 0.80 -2.09% 37.45 26 37.50 4 197.11
2012-02-17 4938 8044674 3591 307897212 38.00 38.85 37.80 38.15 0.70 1.87% 38.15 9 38.20 7 200.79
2012-02-20 4938 5227648 2553 196963486 38.10 38.40 37.20 37.25 0.90 -2.36% 37.25 21 37.35 2 196.05
2012-02-21 4938 5516900 2750 203439602 37.25 37.90 36.40 36.75 0.50 -1.34% 36.75 80 36.80 419 193.42
2012-02-22 4938 7511323 3320 276529374 36.80 37.20 36.50 36.75 0.00 0% 36.75 68 36.80 369 193.42
2012-02-23 4938 4173746 2153 153731405 37.00 37.40 36.60 36.60 0.15 -0.41% 36.60 63 36.65 1 192.63
2012-02-24 4938 4417292 2285 164055009 37.30 37.40 36.85 37.40 0.80 2.19% 37.30 1 37.40 15 196.84
2012-02-29 4938 20169789 8283 789882351 38.30 40.00 38.25 40.00 2.60 6.95% 39.95 35 40.00 2558 210.53
2012-03-01 4938 10766398 4938 429160346 40.00 40.20 39.60 39.85 0.15 -0.37% 39.80 44 39.85 12 209.74
2012-03-02 4938 23528859 8210 958090228 39.85 41.00 39.70 40.80 0.95 2.38% 40.80 192 40.85 120 214.74
2012-03-03 4938 4512416 2040 181241099 40.65 40.70 39.90 39.95 0.85 -2.08% 39.90 75 39.95 1 210.26
2012-03-05 4938 4810445 2516 188929980 39.95 39.95 38.85 39.20 0.75 -1.88% 39.20 133 39.25 69 206.32
2012-03-06 4938 5575533 2512 215016540 38.45 39.00 38.05 38.75 0.45 -1.15% 38.70 65 38.75 72 203.95
2012-03-07 4938 8248113 2426 317855688 37.50 38.85 37.50 38.60 0.15 -0.39% 38.55 131 38.60 21 203.16
2012-03-08 4938 14809101 5114 589568699 39.05 40.60 38.50 40.15 1.55 4.02% 40.15 83 40.20 81 211.32
2012-03-09 4938 13457847 5217 547581829 40.45 41.35 39.75 39.75 0.40 -1% 39.75 64 39.90 17 209.21
2012-03-12 4938 9377636 3554 380495390 40.70 40.90 40.05 40.20 0.45 1.13% 40.15 14 40.20 5 211.58
2012-03-13 4938 26854281 9324 1123399295 40.80 42.75 40.80 41.75 1.55 3.86% 41.75 58 41.80 35 219.74
2012-03-14 4938 26622375 10232 1155559131 42.50 44.25 42.50 43.55 1.80 4.31% 43.55 510 43.60 63 229.21
2012-03-15 4938 23134981 8547 1030103732 43.80 45.20 43.80 44.50 0.95 2.18% 44.45 27 44.50 74 234.21
2012-03-16 4938 16487206 6279 723447586 44.50 44.50 43.40 43.40 1.10 -2.47% 43.40 100 43.45 1 228.42
2012-03-19 4938 9297523 3586 401144865 43.40 44.00 42.65 42.90 0.50 -1.15% 42.85 66 42.90 451 225.79
2012-03-20 4938 14197984 4667 597812761 42.90 43.30 41.70 42.00 0.90 -2.1% 41.95 55 42.00 1659 221.05
2012-03-21 4938 10708266 3292 452980511 42.10 42.80 41.95 42.45 0.45 1.07% 42.45 12 42.50 12 223.42
2012-03-22 4938 32009547 10094 1434989116 42.65 45.40 42.65 45.40 2.95 6.95% 45.40 892 0.00 0 238.95
2012-03-23 4938 22161587 7471 1001961064 45.10 45.70 44.50 45.30 0.10 -0.22% 45.25 95 45.30 61 238.42
2012-03-26 4938 12974832 5218 581163624 45.10 45.50 44.00 45.00 0.30 -0.66% 45.00 59 45.10 102 236.84
2012-03-27 4938 15838363 6281 726732271 45.55 46.30 45.20 46.00 1.00 2.22% 46.00 82 46.05 201 242.11
2012-03-28 4938 24419123 8405 1148929376 46.50 48.10 46.25 46.75 0.75 1.63% 46.70 92 46.75 13 246.05
2012-03-29 4938 18693593 7719 834808285 45.50 45.50 43.55 45.25 1.50 -3.21% 45.20 6 45.25 25 238.16
2012-03-30 4938 14867651 5636 672573956 44.50 46.10 43.75 46.00 0.75 1.66% 45.95 3 46.00 284 242.11
2012-04-02 4938 9135485 3521 415508429 45.35 46.50 44.80 44.85 1.15 -2.5% 44.85 190 44.90 2 897.00
2012-04-03 4938 10951473 4086 480838559 45.20 45.50 43.10 43.80 1.05 -2.34% 43.75 35 43.80 376 876.00
2012-04-05 4938 9722671 4433 416884966 43.10 43.80 42.10 42.65 1.15 -2.63% 42.65 257 42.70 59 853.00
2012-04-06 4938 5851413 3304 252038459 42.90 43.55 42.75 43.00 0.35 0.82% 42.95 96 43.00 78 860.00
2012-04-09 4938 4985801 2558 212383629 42.00 43.15 41.65 42.50 0.50 -1.16% 42.50 48 42.55 5 850.00
2012-04-10 4938 9182757 4150 401532547 43.00 44.20 43.00 43.65 1.15 2.71% 43.60 125 43.65 750 873.00
2012-04-11 4938 10215020 3744 442277479 42.90 43.65 42.70 43.05 0.60 -1.37% 43.05 67 43.10 7 861.00
2012-04-12 4938 5042574 2399 217102932 43.10 43.45 42.65 43.00 0.05 -0.12% 42.85 24 43.00 36 860.00
2012-04-13 4938 16221214 6287 719722793 43.50 45.50 43.50 44.45 1.45 3.37% 44.30 1 44.45 156 889.00
2012-04-16 4938 13513638 4441 606825060 44.45 45.40 44.20 45.05 0.60 1.35% 45.00 751 45.05 189 901.00
2012-04-17 4938 13809881 4787 612261020 45.25 45.75 43.15 43.15 1.90 -4.22% 43.10 499 43.20 5 863.00
2012-04-18 4938 9560076 4589 419008976 44.05 44.25 43.10 43.80 0.65 1.51% 43.80 134 43.90 5 876.00
2012-04-19 4938 3633945 1559 159565027 44.00 44.30 43.10 44.30 0.50 1.14% 44.25 11 44.30 30 886.00
2012-04-20 4938 9637760 3290 430003253 44.40 45.05 43.50 44.55 0.25 0.56% 44.50 8 44.55 53 891.00
2012-04-23 4938 7577703 2365 331348417 44.20 45.10 43.10 43.50 1.05 -2.36% 43.45 29 43.50 4 870.00
2012-04-24 4938 4558074 1875 200823968 43.20 44.45 43.20 44.00 0.50 1.15% 44.00 179 44.05 101 880.00
2012-04-25 4938 12331903 4124 563079264 45.10 46.60 44.70 45.40 1.40 3.18% 45.40 185 45.45 100 908.00
2012-04-26 4938 9651790 3609 439138290 45.90 46.40 44.70 44.80 0.60 -1.32% 44.75 72 44.80 2 896.00
2012-04-27 4938 9442653 3682 416687085 45.00 45.30 43.20 43.95 0.85 -1.9% 43.90 15 43.95 23 879.00
2012-04-30 4938 18796675 6507 799406007 43.60 44.20 41.75 42.30 1.65 -3.75% 42.30 54 42.45 2 846.00
2012-05-02 4938 14791771 6926 632696539 42.30 43.80 41.05 43.45 1.15 2.72% 43.40 2 43.45 412 869.00
2012-05-03 4938 13755727 4570 592668523 43.40 44.05 42.30 42.70 0.75 -1.73% 42.70 11 42.75 100 49.65
2012-05-04 4938 15923501 6047 677401292 41.70 43.20 41.70 42.20 0.50 -1.17% 42.20 19 42.30 75 49.07
2012-05-07 4938 15030769 6102 612046862 41.60 41.60 40.20 40.85 1.35 -3.2% 40.80 80 40.85 431 47.50
2012-05-08 4938 13896702 4716 566861747 40.85 41.50 40.20 40.70 0.15 -0.37% 40.70 240 40.90 383 47.33
2012-05-09 4938 15482500 4609 639318176 40.35 42.60 40.30 41.55 0.85 2.09% 41.55 180 41.60 12 48.31
2012-05-10 4938 9122492 3645 389254812 42.95 43.10 42.20 42.60 1.05 2.53% 42.60 45 42.65 103 49.53
2012-05-11 4938 17828484 6474 776291074 43.50 44.45 42.80 42.80 0.20 0.47% 42.80 12 42.90 2 49.77
2012-05-14 4938 7570704 2734 324743200 42.80 43.25 42.50 42.80 0.00 0% 42.80 150 42.85 112 49.77
2012-05-15 4938 7582396 3502 324523416 43.00 43.15 42.35 42.50 0.30 -0.7% 42.50 105 42.65 1 49.42
2012-05-16 4938 11153253 4079 463768200 42.70 42.70 40.95 41.20 1.30 -3.06% 41.20 62 41.25 2 47.91
2012-05-17 4938 10974186 4007 470475776 41.90 43.80 41.85 43.20 2.00 4.85% 43.15 14 43.20 63 50.23
2012-05-18 4938 16267133 6347 676196879 42.35 42.90 40.80 41.15 2.05 -4.75% 41.10 2 41.15 44 47.85
2012-05-21 4938 6276485 3090 258356014 41.50 42.00 40.50 41.50 0.35 0.85% 41.35 2 41.50 137 48.26
2012-05-22 4938 6445912 3106 273120637 42.35 42.65 42.05 42.60 1.10 2.65% 42.55 3 42.60 129 49.53
2012-05-23 4938 6238097 3307 259884787 42.50 42.50 40.90 41.95 0.65 -1.53% 41.90 17 41.95 34 48.78
2012-05-24 4938 6908783 3127 284045001 42.50 42.50 40.25 40.70 1.25 -2.98% 40.60 3 40.70 68 47.33
2012-05-25 4938 14648041 5476 588720953 40.80 41.00 39.70 39.95 0.75 -1.84% 39.95 131 40.00 58 46.45
2012-05-28 4938 6536564 1903 262070860 39.95 40.40 39.60 40.10 0.15 0.38% 40.10 254 40.15 367 46.63
2012-05-29 4938 10024217 4764 417008988 40.30 42.30 40.25 41.50 1.40 3.49% 41.50 93 41.60 26 48.26
2012-05-30 4938 15007656 4363 632600053 41.50 42.85 40.65 42.20 0.70 1.69% 42.15 17 42.20 112 49.07
2012-05-31 4938 20284385 5342 843080377 41.00 42.60 40.65 41.45 0.75 -1.78% 41.45 107 41.50 1 48.20
2012-06-01 4938 10811303 4893 441159614 41.00 41.40 40.05 40.20 1.25 -3.02% 40.20 61 40.25 3 46.74
2012-06-04 4938 10857275 4909 425155565 38.00 39.70 38.00 39.60 0.60 -1.49% 39.60 156 39.65 16 46.05
2012-06-05 4938 7976090 4151 325624780 40.35 41.35 40.35 41.20 1.60 4.04% 41.20 280 41.25 28 47.91
2012-06-06 4938 16959006 6273 727272008 42.10 43.35 41.45 43.00 1.80 4.37% 42.95 98 43.00 663 50.00
2012-06-07 4938 8556532 3995 368512470 44.00 44.00 42.55 42.75 0.25 -0.58% 42.70 3 42.75 177 49.71
2012-06-08 4938 7133075 3340 300818650 42.50 43.00 41.80 42.00 0.75 -1.75% 41.95 1 42.00 128 48.84
2012-06-11 4938 8693049 4239 374986295 43.20 43.75 42.20 42.45 0.45 1.07% 42.40 15 42.45 3 49.36
2012-06-12 4938 6351000 2562 265984250 41.20 42.00 41.10 41.65 0.80 -1.88% 41.60 19 41.65 14 48.43
2012-06-13 4938 5707571 3410 236198134 41.75 41.95 41.05 41.25 0.40 -0.96% 41.25 1 41.30 3 47.97
2012-06-14 4938 7960537 2918 325804439 41.20 41.35 40.80 40.80 0.45 -1.09% 40.80 87 40.85 2 47.44
2012-06-15 4938 11063493 4151 456292057 40.90 41.45 40.85 41.35 0.55 1.35% 41.30 37 41.35 21 48.08
2012-06-18 4938 8974475 4278 381418130 42.35 42.75 42.15 42.55 1.20 2.9% 42.50 874 42.55 229 49.48
2012-06-19 4938 8155270 3338 348614883 42.90 43.10 42.50 42.65 0.10 0.24% 42.60 333 42.65 68 49.59
2012-06-20 4938 8235451 4305 352611723 42.95 43.05 42.50 42.80 0.15 0.35% 42.70 2 42.80 178 49.77
2012-06-21 4938 10684948 4718 459121761 43.00 43.80 42.40 42.60 0.20 -0.47% 42.55 260 42.60 112 49.53
2012-06-22 4938 7364974 3449 308355901 41.90 42.10 41.60 41.65 0.95 -2.23% 41.65 40 41.70 3 48.43
2012-06-25 4938 9410214 4486 385373062 41.60 41.60 40.80 40.80 0.85 -2.04% 40.80 863 40.90 2 47.44
2012-06-26 4938 19023026 7156 753374160 40.80 41.15 38.55 39.75 1.05 -2.57% 39.75 378 39.80 42 46.22
2012-06-27 4938 23350889 3804 889601887 39.75 40.90 39.75 40.75 1.00 2.52% 40.60 4 40.75 81 47.38
2012-06-28 4938 15609230 5666 613434892 40.50 40.60 38.80 39.25 1.50 -3.68% 39.25 1012 39.30 102 45.64
2012-06-29 4938 28455154 10154 1092352555 38.55 39.00 37.50 38.90 0.35 -0.89% 38.80 2 38.90 83 45.23
2012-07-02 4938 11402686 4923 435099164 38.75 38.90 37.65 38.15 0.75 -1.93% 38.15 116 38.20 502 44.36
2012-07-03 4938 36472101 3824 1326499732 38.00 38.80 38.00 38.65 0.50 1.31% 38.65 236 38.75 3 44.94
2012-07-04 4938 12903952 5490 514085372 39.50 40.20 39.25 39.85 1.20 3.1% 39.85 59 39.90 25 46.34
2012-07-05 4938 5390611 2856 215150533 40.00 40.40 39.45 40.00 0.15 0.38% 39.95 1 40.00 519 46.51
2012-07-06 4938 6373971 3161 250970637 40.30 40.30 39.00 39.40 0.60 -1.5% 39.30 2 39.40 101 45.81
2012-07-09 4938 7232877 3668 280122549 38.75 39.25 38.40 38.55 0.85 -2.16% 38.55 13 38.60 33 44.83
2012-07-10 4938 8040277 3867 308546027 38.90 39.05 37.80 38.40 0.15 -0.39% 38.35 21 38.40 538 44.65
2012-07-11 4938 6301508 2716 240956347 38.00 38.50 38.00 38.20 0.20 -0.52% 38.15 82 38.20 1 44.42
2012-07-12 4938 4798727 2486 182315533 38.10 38.30 37.75 37.90 0.30 -0.79% 37.90 22 38.00 55 44.07
2012-07-13 4938 19272869 6176 713324137 37.80 37.85 36.50 36.60 1.30 -3.43% 36.60 67 36.70 2 42.56
2012-07-16 4938 21668324 7317 758127780 36.80 36.80 34.05 34.25 2.35 -6.42% 34.20 119 34.25 13 39.83
2012-07-17 4938 18107126 5064 626121256 33.90 34.95 33.80 34.60 0.35 1.02% 34.60 303 34.80 11 40.23
2012-07-18 4938 9093106 3252 309972904 34.60 34.60 33.80 34.00 0.60 -1.73% 33.95 25 34.00 14 39.53
2012-07-19 4938 17105137 5241 608382299 34.60 36.30 34.30 36.05 2.05 6.03% 36.00 7 36.05 59 41.92
2012-07-20 4938 8510881 3381 303704474 35.95 36.05 35.35 35.40 0.65 -1.8% 35.40 182 35.50 1 41.16
2012-07-23 4938 5018620 2233 176353501 35.80 35.80 34.90 35.10 0.30 -0.85% 35.10 445 35.15 5 40.81
2012-07-24 4938 6017903 2364 211843032 35.40 35.60 34.65 35.10 0.00 0% 35.10 120 35.20 30 40.81
2012-07-25 4938 9400408 4857 331698720 34.20 35.80 34.15 35.25 0.15 0.43% 35.20 13 35.25 68 40.99
2012-07-26 4938 6106067 3194 216175200 35.25 35.75 34.95 35.25 0.00 0% 35.25 335 35.35 12 40.99
2012-07-27 4938 16061302 6792 596075638 36.10 37.70 35.60 37.65 2.40 6.81% 37.60 11 37.65 21 43.78
2012-07-30 4938 16285843 6928 627533473 37.70 39.30 37.50 38.90 1.25 3.32% 38.80 7 38.90 58 45.23
2012-07-31 4938 10755457 3929 417954149 38.90 39.30 38.45 39.30 0.40 1.03% 39.10 37 39.30 170 45.70
2012-08-01 4938 10892646 4709 420114700 39.25 39.25 38.20 38.65 0.65 -1.65% 38.65 8 38.70 146 44.94
2012-08-03 4938 15270943 4853 570089571 38.00 38.05 36.75 37.05 1.60 -4.14% 37.05 3 37.10 8 43.08
2012-08-06 4938 11393896 4430 437841369 38.15 38.85 37.80 38.50 1.45 3.91% 38.50 220 38.55 4 44.77
2012-08-07 4938 7443657 2480 282874784 38.15 38.40 37.70 38.10 0.40 -1.04% 38.05 1 38.10 132 44.30
2012-08-08 4938 9250360 2971 352821851 38.40 38.95 37.60 37.65 0.45 -1.18% 37.65 39 37.70 38 43.78
2012-08-09 4938 22766354 6802 886714450 37.80 39.60 37.50 38.80 1.15 3.05% 38.80 47 38.90 1 45.12
2012-08-10 4938 14258637 5606 560410093 38.80 40.05 38.75 39.00 0.20 0.52% 38.90 22 39.00 111 45.35
2012-08-13 4938 5994273 2645 236606351 39.30 40.00 38.70 40.00 1.00 2.56% 39.95 171 40.00 119 46.51
2012-08-14 4938 11972366 4974 484132790 40.00 40.70 40.00 40.10 0.10 0.25% 40.10 110 40.20 4 46.63
2012-08-15 4938 9055977 3736 360111061 40.10 40.20 39.40 39.85 0.25 -0.62% 39.80 14 39.85 98 46.34
2012-08-16 4938 7087540 2671 285862802 39.85 40.80 39.80 40.50 0.65 1.63% 40.45 2 40.50 587 47.09
2012-08-17 4938 13660674 4802 565357239 40.95 42.60 40.45 41.95 1.45 3.58% 41.90 14 41.95 14 48.78
2012-08-20 4938 9602832 4192 399583468 42.00 42.10 41.10 41.10 0.85 -2.03% 41.10 163 41.15 3 47.79
2012-08-21 4938 11991302 3281 501793623 42.00 42.10 41.30 41.95 0.85 2.07% 41.90 3 41.95 35 48.78
2012-08-22 4938 11036626 3106 462811582 41.80 42.20 41.40 41.95 0.00 0% 41.95 24 42.00 697 48.78
2012-08-23 4938 19861154 6845 799022747 41.50 41.95 39.50 39.75 2.20 -5.24% 39.75 27 39.80 11 46.22
2012-08-24 4938 9709184 1871 359239808 37.00 37.00 37.00 37.00 2.75 -6.92% 0.00 0 37.00 18487 43.02
2012-08-27 4938 29931004 9288 1093357814 37.00 37.00 36.15 36.65 0.35 -0.95% 36.60 44 36.65 15 42.62
2012-08-28 4938 10696991 4630 396491997 36.65 37.45 36.50 37.10 0.45 1.23% 37.05 46 37.10 281 43.14
2012-08-29 4938 11362262 4243 431167806 37.25 38.50 37.20 38.05 0.95 2.56% 38.05 13 38.20 19 44.24
2012-08-30 4938 8028797 3570 308380736 38.25 38.80 38.00 38.00 0.05 -0.13% 38.00 129 38.05 14 44.19
2012-08-31 4938 4872994 2548 183856112 37.95 38.30 37.50 37.55 0.45 -1.18% 37.50 403 37.55 2 24.70
2012-09-03 4938 9119708 3185 354163851 37.55 39.50 37.55 39.10 1.55 4.13% 39.10 5 39.20 67 25.72
2012-09-04 4938 12268797 3469 477036699 39.10 39.25 38.40 38.75 0.35 -0.9% 38.75 62 38.90 3 25.49
2012-09-05 4938 5636533 2749 217066017 38.30 38.90 38.25 38.25 0.50 -1.29% 38.25 35 38.30 2 25.16
2012-09-06 4938 4442536 1981 169521446 38.25 38.60 37.85 37.90 0.35 -0.92% 37.90 145 37.95 16 24.93
2012-09-07 4938 6327217 2685 244610777 38.65 38.85 38.25 38.50 0.60 1.58% 38.45 7 38.50 9 25.33
2012-09-10 4938 7717203 3556 291278049 38.00 38.40 37.50 37.70 0.80 -2.08% 37.70 35 37.75 54 24.80
2012-09-11 4938 6648623 3473 250936055 37.70 38.05 37.50 37.50 0.20 -0.53% 37.50 271 37.55 1 24.67
2012-09-12 4938 6173976 2820 233656307 37.50 38.25 37.50 37.85 0.35 0.93% 37.85 59 37.90 203 24.90
2012-09-13 4938 10584776 4202 409228925 38.00 38.95 38.00 38.85 1.00 2.64% 38.80 46 38.85 193 25.56
2012-09-14 4938 15438133 5892 612692333 39.50 40.00 39.20 39.95 1.10 2.83% 39.90 1 39.95 114 26.28
2012-09-17 4938 20813772 6920 845912015 40.50 41.05 40.20 40.45 0.50 1.25% 40.45 66 40.50 16 26.61
2012-09-18 4938 9425151 5053 379361190 40.40 40.50 40.00 40.25 0.20 -0.49% 40.20 82 40.25 13 26.48
2012-09-19 4938 8852282 3737 351717530 39.80 40.25 39.25 39.55 0.70 -1.74% 39.55 244 39.60 1 26.02
2012-09-20 4938 8290181 3314 322882159 39.55 39.80 38.90 39.15 0.40 -1.01% 39.15 51 39.20 16 25.76
2012-09-21 4938 11428807 3992 448275960 39.50 40.00 38.50 39.75 0.60 1.53% 39.75 492 39.80 280 26.15
2012-09-24 4938 10273595 4498 413833822 39.60 40.80 39.40 40.55 0.80 2.01% 40.55 31 40.60 54 26.68
2012-09-25 4938 9950159 3720 397635409 40.75 40.90 39.35 39.60 0.95 -2.34% 39.55 164 39.60 60 26.05
2012-09-26 4938 19139580 5982 728553038 39.15 39.60 37.80 37.85 1.75 -4.42% 37.80 496 37.85 271 24.90
2012-09-27 4938 12983814 4700 484879376 37.85 38.15 37.25 37.30 0.55 -1.45% 37.30 632 37.35 1 24.54
2012-09-28 4938 15603456 5185 587079321 37.40 38.15 37.15 38.15 0.85 2.28% 38.15 179 38.20 341 25.10
2012-10-01 4938 6902137 2709 263280013 38.20 38.45 37.90 37.90 0.25 -0.66% 37.90 210 38.00 2 24.93
2012-10-02 4938 9754425 4030 376541498 38.00 38.90 38.00 38.60 0.70 1.85% 38.60 51 38.65 17 25.39
2012-10-03 4938 15961785 5587 624699677 38.50 39.60 38.50 38.80 0.20 0.52% 38.80 326 38.85 17 25.53
2012-10-04 4938 7814246 2987 302240996 39.00 39.15 38.15 39.00 0.20 0.52% 39.00 17 39.05 299 25.66
2012-10-05 4938 4850375 1989 188526021 39.20 39.30 38.60 38.70 0.30 -0.77% 38.70 211 38.75 6 25.46
2012-10-08 4938 4028394 2190 156236938 39.30 39.30 38.35 38.35 0.35 -0.9% 38.35 435 38.50 15 25.23
2012-10-09 4938 9318379 3788 359259802 38.90 39.05 38.00 38.00 0.35 -0.91% 38.00 309 38.10 4 25.00
2012-10-11 4938 10016607 3818 385649973 37.80 39.15 37.60 39.00 1.00 2.63% 39.00 116 39.05 8 25.66
2012-10-12 4938 8638921 3547 336797469 39.00 39.20 38.70 39.00 0.00 0% 39.00 249 39.05 8 25.66
2012-10-15 4938 5476281 2628 210931094 39.00 39.05 38.00 38.30 0.70 -1.79% 38.25 1 38.30 33 25.20
2012-10-16 4938 8236150 3378 322112250 38.60 39.30 38.50 39.20 0.90 2.35% 39.15 13 39.20 151 25.79
2012-10-17 4938 27773348 10360 1135417655 39.50 41.60 39.50 40.90 1.70 4.34% 40.85 152 40.90 95 26.91
2012-10-18 4938 21504126 8037 889805227 41.80 41.80 41.05 41.50 0.60 1.47% 41.40 1 41.50 1463 27.30
2012-10-19 4938 15256824 5353 622266740 41.70 41.70 40.30 40.80 0.70 -1.69% 40.80 68 40.90 34 26.84
2012-10-22 4938 10178740 3677 408451640 40.00 41.30 39.90 41.05 0.25 0.61% 41.00 47 41.05 162 27.01
2012-10-23 4938 13485125 5450 537730783 40.40 40.70 39.55 39.65 1.40 -3.41% 39.65 2 39.70 3 26.09
2012-10-24 4938 22311685 8324 860647600 39.40 39.50 38.10 38.30 1.35 -3.4% 38.30 86 38.35 136 25.20
2012-10-25 4938 11750272 4516 450160486 38.30 38.80 37.70 37.90 0.40 -1.04% 37.90 38 38.00 9 24.93
2012-10-26 4938 12129398 5193 450006156 38.40 38.40 36.40 36.90 1.00 -2.64% 36.85 73 36.90 144 24.28
2012-10-29 4938 7021992 3587 260022026 36.90 37.65 36.70 36.70 0.20 -0.54% 36.70 316 36.75 49 24.14
2012-10-30 4938 8473048 3904 318712975 37.00 38.05 37.00 37.90 1.20 3.27% 37.85 1 37.90 46 24.93
2012-10-31 4938 12389886 5454 451884618 37.90 38.05 35.60 36.90 1.00 -2.64% 36.85 9 36.90 85 24.28
2012-11-01 4938 15288110 5883 554094153 36.00 37.00 35.55 36.50 0.40 -1.08% 36.50 1 36.55 2 18.62
2012-11-02 4938 19273517 3789 710503379 37.00 37.75 36.65 37.10 0.60 1.64% 37.10 303 37.15 4 18.93
2012-11-05 4938 7988391 4072 301715305 37.30 38.05 37.20 38.00 0.90 2.43% 37.95 2 38.00 99 19.39
2012-11-06 4938 13100509 3544 485376415 38.20 38.70 37.15 37.40 0.60 -1.58% 37.40 162 37.50 13 19.08
2012-11-07 4938 7848236 3587 296463742 37.65 38.30 37.30 38.20 0.80 2.14% 38.20 10 38.25 66 19.49
2012-11-08 4938 7245476 2929 271612972 37.80 38.00 37.15 38.00 0.20 -0.52% 37.85 21 38.00 42 19.39
2012-11-09 4938 20797570 7686 812447088 37.85 39.90 37.60 39.45 1.45 3.82% 39.45 94 39.50 23 20.13
2012-11-12 4938 19276485 8041 726088762 38.50 38.60 37.20 37.20 2.25 -5.7% 37.20 402 37.25 31 18.98
2012-11-13 4938 12818596 6055 467779950 37.05 37.20 36.00 36.00 1.20 -3.23% 36.00 660 36.10 106 18.37
2012-11-14 4938 15277663 5024 553052843 36.10 36.65 35.85 36.30 0.30 0.83% 36.30 26 36.35 22 18.52
2012-11-15 4938 11273931 4466 408889789 36.00 36.90 35.60 36.70 0.40 1.1% 36.65 10 36.70 34 18.72
2012-11-16 4938 20945596 7956 748100150 36.70 36.90 35.20 35.20 1.50 -4.09% 35.20 245 35.30 4 17.96
2012-11-19 4938 8173761 3379 291248523 35.30 35.85 35.30 35.80 0.60 1.7% 35.75 3 35.80 71 18.27
2012-11-20 4938 6185552 3353 224630819 36.55 36.60 36.00 36.00 0.20 0.56% 36.00 76 36.10 26 18.37
2012-11-21 4938 4603934 2314 165168819 36.30 36.45 35.30 35.80 0.20 -0.56% 35.80 55 35.85 37 18.27
2012-11-22 4938 3784154 2026 134829037 36.00 36.20 35.30 35.50 0.30 -0.84% 35.45 3 35.50 50 18.11
2012-11-23 4938 10913205 4707 399668938 36.00 37.20 35.80 37.10 1.60 4.51% 37.10 161 37.15 206 18.93
2012-11-26 4938 7148784 3013 266760944 37.60 37.80 37.10 37.30 0.20 0.54% 37.30 20 37.35 4 19.03
2012-11-27 4938 4842719 2461 180071901 37.30 37.55 36.80 37.25 0.05 -0.13% 37.20 5 37.25 97 19.01
2012-11-28 4938 6973554 3241 255229972 36.90 36.90 36.45 36.60 0.65 -1.74% 36.60 19 36.65 11 18.67
2012-11-29 4938 8032998 3546 299943926 37.20 37.60 37.10 37.10 0.50 1.37% 37.10 14 37.20 101 18.93
2012-11-30 4938 13912927 5718 528442657 37.70 38.35 37.40 37.90 0.80 2.16% 37.80 3 37.90 243 19.34
2012-12-03 4938 5016716 2426 190206442 37.90 38.15 37.60 37.70 0.20 -0.53% 37.65 54 37.70 26 19.23
2012-12-04 4938 8309570 2378 312462462 37.30 37.85 37.30 37.60 0.10 -0.27% 37.55 54 37.60 31 19.18
2012-12-05 4938 6369954 2957 239061616 37.60 37.75 37.25 37.35 0.25 -0.66% 37.35 105 37.40 7 19.06
2012-12-06 4938 5721165 2868 212266826 37.35 37.65 36.65 36.80 0.55 -1.47% 36.80 38 36.90 13 18.78
2012-12-07 4938 6478750 3333 244044424 37.20 38.15 37.05 37.45 0.65 1.77% 37.45 54 37.50 46 19.11
2012-12-10 4938 7892203 3154 293323000 37.90 38.00 36.75 37.20 0.25 -0.67% 37.00 26 37.20 222 18.98
2012-12-11 4938 6253790 3281 232405037 37.50 37.80 36.85 36.90 0.30 -0.81% 36.90 10 36.95 2 18.83
2012-12-12 4938 3968620 2143 148254482 37.50 37.60 37.15 37.40 0.50 1.36% 37.40 32 37.45 29 19.08
2012-12-13 4938 10218178 3710 385438298 37.85 38.05 37.40 37.75 0.35 0.94% 37.70 32 37.75 46 19.26
2012-12-14 4938 7480844 3493 279174528 37.40 37.70 37.10 37.15 0.60 -1.59% 37.15 1 37.20 53 18.95
2012-12-17 4938 9784994 4418 356262849 37.20 37.30 35.90 35.90 1.25 -3.36% 35.90 38 35.95 1 18.32
2012-12-18 4938 8449767 3088 306839107 35.90 36.65 35.90 36.35 0.45 1.25% 36.35 27 36.40 126 18.55
2012-12-19 4938 4270561 2053 156674463 36.80 37.05 36.50 36.65 0.30 0.83% 36.60 29 36.65 50 18.70
2012-12-20 4938 5660259 1607 206977160 36.40 36.85 36.25 36.50 0.15 -0.41% 36.50 32 36.55 65 18.62
2012-12-21 4938 4147779 1828 150711861 36.80 36.80 36.05 36.30 0.20 -0.55% 36.25 40 36.30 4 18.52
2012-12-22 4938 2544308 946 92573719 36.55 36.80 36.20 36.20 0.10 -0.28% 36.20 24 36.30 1 18.47
2012-12-24 4938 10000452 4102 372145851 36.70 37.55 36.50 36.80 0.60 1.66% 36.80 60 36.85 5 18.78
2012-12-25 4938 5356061 2170 200208102 37.20 37.65 36.85 37.40 0.60 1.63% 37.40 57 37.45 18 19.08
2012-12-26 4938 7322848 2851 274299031 37.40 37.85 37.10 37.10 0.30 -0.8% 37.10 215 37.15 1 18.93
2012-12-27 4938 8377007 3130 313661479 37.10 37.65 37.10 37.30 0.20 0.54% 37.30 12 37.35 6 19.03
2012-12-28 4938 6267570 3225 236136122 37.90 37.90 37.50 37.55 0.25 0.67% 37.55 31 37.60 12 19.16