南電(8046)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　60.50
0
0%		60.70
0.2
0.33%		61.00
0.3
0.49%		63.30
2.3
3.77%		62.60
-0.7
-1.11%		 　63.10
0.5
0.8%		63.80
0.7
1.11%		63.70
-0.1
-0.16%		63.60
-0.1
-0.16%		63.70
0.1
0.16%		 　64.50
0.8
1.26%		65.30
0.8
1.24%		68.90
3.6
5.51%		 　　　　　　　　　　69.50
0.6
0.87%		69.80
0.3
0.43%		64.51
2 月68.80
-1
-1.43%		68.80
0
0%		67.40
-1.4
-2.03%		69.80
2.4
3.56%		 70.00
0.2
0.29%		74.90
4.9
7%		74.80
-0.1
-0.13%		74.10
-0.7
-0.94%		74.30
0.2
0.27%		 　74.50
0.2
0.27%		74.60
0.1
0.13%		75.50
0.9
1.21%		73.10
-2.4
-3.18%		73.10
0
0%		 　73.60
0.5
0.68%		73.60
0
0%		74.00
0.4
0.54%		73.40
-0.6
-0.81%		72.80
-0.6
-0.82%		 　　　73.90
1.1
1.51%		 72.87
3 月73.80
-0.1
-0.14%		74.80
1
1.36%		74.40
-0.4
-0.53%		 70.40
-4
-5.38%		70.70
0.3
0.43%		70.00
-0.7
-0.99%		68.70
-1.3
-1.86%		69.00
0.3
0.44%		 　70.00
1
1.45%		70.00
0
0%		69.90
-0.1
-0.14%		69.80
-0.1
-0.14%		69.90
0.1
0.14%		 　69.10
-0.8
-1.14%		68.00
-1.1
-1.59%		67.90
-0.1
-0.15%		68.40
0.5
0.74%		68.50
0.1
0.15%		 　67.70
-0.8
-1.17%		67.50
-0.2
-0.3%		65.90
-1.6
-2.37%		63.30
-2.6
-3.95%		64.60
1.3
2.05%		 69.03
4 月　63.30
-1.3
-2.01%		62.00
-1.3
-2.05%		 61.20
-0.8
-1.29%		61.50
0.3
0.49%		 　62.20
0.7
1.14%		61.90
-0.3
-0.48%		62.00
0.1
0.16%		61.50
-0.5
-0.81%		62.90
1.4
2.28%		 　62.70
-0.2
-0.32%		61.00
-1.7
-2.71%		61.00
0
0%		61.00
0
0%		59.10
-1.9
-3.11%		 　57.00
-2.1
-3.55%		55.30
-1.7
-2.98%		55.50
0.2
0.36%		54.00
-1.5
-2.7%		53.20
-0.8
-1.48%		 　54.70
1.5
2.82%		 59.54
5 月　57.20
2.5
4.57%		55.90
-1.3
-2.27%		55.80
-0.1
-0.18%		 　54.30
-1.5
-2.69%		54.40
0.1
0.18%		55.30
0.9
1.65%		54.60
-0.7
-1.27%		52.70
-1.9
-3.48%		 　51.10
-1.6
-3.04%		50.70
-0.4
-0.78%		49.10
-1.6
-3.16%		50.30
1.2
2.44%		49.00
-1.3
-2.58%		 　48.05
-0.95
-1.94%		48.80
0.75
1.56%		48.00
-0.8
-1.64%		48.15
0.15
0.31%		48.20
0.05
0.1%		 　48.95
0.75
1.56%		50.40
1.45
2.96%		49.35
-1.05
-2.08%		48.75
-0.6
-1.22%		51.21
6 月48.30
-0.45
-0.92%		 　45.05
-3.25
-6.73%		46.20
1.15
2.55%		46.60
0.4
0.87%		46.80
0.2
0.43%		47.25
0.45
0.96%		 　48.60
1.35
2.86%		48.50
-0.1
-0.21%		47.60
-0.9
-1.86%		46.70
-0.9
-1.89%		43.80
-2.9
-6.21%		 　45.95
2.15
4.91%		45.85
-0.1
-0.22%		46.80
0.95
2.07%		47.35
0.55
1.18%		46.65
-0.7
-1.48%		 　47.00
0.35
0.75%		46.50
-0.5
-1.06%		46.90
0.4
0.86%		47.05
0.15
0.32%		50.30
3.25
6.91%		 47.25
7 月　51.70
1.4
2.78%		51.60
-0.1
-0.19%		51.70
0.1
0.19%		51.00
-0.7
-1.35%		50.50
-0.5
-0.98%		 　50.40
-0.1
-0.2%		49.40
-1
-1.98%		49.80
0.4
0.81%		48.65
-1.15
-2.31%		48.85
0.2
0.41%		 　47.00
-1.85
-3.79%		46.80
-0.2
-0.43%		46.00
-0.8
-1.71%		46.90
0.9
1.96%		47.30
0.4
0.85%		 　46.95
-0.35
-0.74%		45.35
-1.6
-3.41%		44.30
-1.05
-2.32%		43.90
-0.4
-0.9%		44.45
0.55
1.25%		 　45.40
0.95
2.14%		45.70
0.3
0.66%		47.82
8 月46.30
0.6
1.31%		 45.55
-0.75
-1.62%		 　45.95
0.4
0.88%		46.20
0.25
0.54%		46.00
-0.2
-0.43%		48.45
2.45
5.33%		48.30
-0.15
-0.31%		 　48.25
-0.05
-0.1%		49.25
1
2.07%		52.20
2.95
5.99%		55.00
2.8
5.36%		54.30
-0.7
-1.27%		 　53.00
-1.3
-2.39%		53.80
0.8
1.51%		53.30
-0.5
-0.93%		53.20
-0.1
-0.19%		53.90
0.7
1.32%		 　52.20
-1.7
-3.15%		51.00
-1.2
-2.3%		51.00
0
0%		50.90
-0.1
-0.2%		48.00
-2.9
-5.7%		50.04
9 月 　48.55
0.55
1.15%		47.60
-0.95
-1.96%		46.55
-1.05
-2.21%		46.85
0.3
0.64%		47.60
0.75
1.6%		 　47.40
-0.2
-0.42%		47.30
-0.1
-0.21%		48.85
1.55
3.28%		48.40
-0.45
-0.92%		48.05
-0.35
-0.72%		 　49.00
0.95
1.98%		49.20
0.2
0.41%		49.80
0.6
1.22%		49.30
-0.5
-1%		49.65
0.35
0.71%		 　48.95
-0.7
-1.41%		48.35
-0.6
-1.23%		47.85
-0.5
-1.03%		48.25
0.4
0.84%		47.85
-0.4
-0.83%		 48.27
10 月48.00
0.15
0.31%		48.90
0.9
1.88%		49.00
0.1
0.2%		48.50
-0.5
-1.02%		47.05
-1.45
-2.99%		 　46.00
-1.05
-2.23%		46.10
0.1
0.22%		 44.30
-1.8
-3.9%		44.30
0
0%		 　42.45
-1.85
-4.18%		42.55
0.1
0.24%		40.50
-2.05
-4.82%		39.95
-0.55
-1.36%		38.90
-1.05
-2.63%		 　39.45
0.55
1.41%		39.10
-0.35
-0.89%		38.05
-1.05
-2.69%		38.05
0
0%		36.35
-1.7
-4.47%		 　34.15
-2.2
-6.05%		34.75
0.6
1.76%		33.55
-1.2
-3.45%		41.71
11 月33.00
-0.55
-1.64%		33.40
0.4
1.21%		 　34.40
1
2.99%		34.00
-0.4
-1.16%		35.10
1.1
3.24%		34.40
-0.7
-1.99%		36.80
2.4
6.98%		 　37.45
0.65
1.77%		35.00
-2.45
-6.54%		36.95
1.95
5.57%		35.55
-1.4
-3.79%		33.95
-1.6
-4.5%		 　32.55
-1.4
-4.12%		31.75
-0.8
-2.46%		32.80
1.05
3.31%		32.05
-0.75
-2.29%		33.50
1.45
4.52%		 　34.70
1.2
3.58%		33.70
-1
-2.88%		34.45
0.75
2.23%		34.50
0.05
0.15%		34.50
0
0%		 34.4
12 月　　35.30
0.8
2.32%		37.75
2.45
6.94%		36.80
-0.95
-2.52%		35.65
-1.15
-3.13%		36.45
0.8
2.24%		 　35.75
-0.7
-1.92%		34.80
-0.95
-2.66%		35.15
0.35
1.01%		36.00
0.85
2.42%		35.45
-0.55
-1.53%		 　35.00
-0.45
-1.27%		35.05
0.05
0.14%		35.25
0.2
0.57%		35.95
0.7
1.99%		35.00
-0.95
-2.64%		35.15
0.15
0.43%		 35.20
0.05
0.14%		36.00
0.8
2.27%		35.90
-0.1
-0.28%		36.25
0.35
0.97%		35.90
-0.35
-0.97%		　　　35.65

說明:最高漲幅:7%最低跌幅:-6.73% 最高價:75.50最低價:31.75平均價:51.63,灰色底表示週末,漲143天(118.5)元,跌155天(-152.5)元,平盤11天
7%=4,6%=3,5%=7,4%=4,3%=14,2%=29,1%=45,0%=48,-0%=3,-1%=4,-2%=4,-3%=13,-4%=24,-5%=30,-6%=34,-7%=43,

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 8046 780329 397 47398502 61.40 61.50 60.50 60.50 1.00 0% 60.50 62 60.70 2 13.44
2012-01-03 8046 791533 521 48363705 61.20 61.50 60.70 60.70 0.20 0.33% 60.70 49 60.80 2 13.49
2012-01-04 8046 1146734 721 70117574 60.70 61.70 60.70 61.00 0.30 0.49% 61.00 2 61.10 30 13.56
2012-01-05 8046 3323546 1760 208591449 61.90 63.50 61.50 63.30 2.30 3.77% 63.20 244 63.40 64 14.07
2012-01-06 8046 4028956 1979 256162628 63.50 64.80 62.60 62.60 0.70 -1.11% 62.60 13 62.80 3 13.91
2012-01-09 8046 987380 666 61971961 62.60 63.40 61.90 63.10 0.50 0.8% 63.00 1 63.10 1 14.02
2012-01-10 8046 1119186 801 71246404 63.70 63.90 63.30 63.80 0.70 1.11% 63.80 14 63.90 19 14.18
2012-01-11 8046 1140579 683 72791376 64.00 64.50 63.10 63.70 0.10 -0.16% 63.60 4 63.70 7 14.16
2012-01-12 8046 700884 502 44421917 64.20 64.20 63.10 63.60 0.10 -0.16% 63.50 1 63.60 37 14.13
2012-01-13 8046 1659719 811 105884426 64.10 64.50 63.30 63.70 0.10 0.16% 63.70 16 63.80 6 14.16
2012-01-16 8046 1430824 824 92289646 64.20 65.00 63.90 64.50 0.80 1.26% 64.50 46 64.60 8 14.33
2012-01-17 8046 1161935 755 75466059 64.50 65.40 63.90 65.30 0.80 1.24% 65.20 3 65.30 9 14.51
2012-01-18 8046 3092565 1615 212465299 66.00 69.80 65.50 68.90 3.60 5.51% 68.80 3 68.90 28 15.31
2012-01-30 8046 4256058 1980 299162808 70.60 71.80 69.00 69.50 0.60 0.87% 69.40 3 69.50 1 15.44
2012-01-31 8046 2564898 1749 177104808 69.50 69.80 68.50 69.80 0.30 0.43% 69.70 10 69.80 30 15.51
2012-02-01 8046 3767849 1945 258270807 69.50 69.50 68.20 68.80 1.00 -1.43% 68.80 16 68.90 31 15.29
2012-02-02 8046 6267560 3256 434911924 69.80 71.20 67.90 68.80 0.00 0% 68.50 149 68.80 37 15.29
2012-02-03 8046 6852380 3897 469913394 70.50 70.50 67.10 67.40 1.40 -2.03% 67.40 3 67.60 3 14.98
2012-02-04 8046 6887507 3625 477127579 67.60 70.90 67.50 69.80 2.40 3.56% 69.70 9 69.90 3 15.51
2012-02-06 8046 4071672 2358 283969840 69.80 70.40 69.00 70.00 0.20 0.29% 69.90 2 70.00 63 15.56
2012-02-07 8046 6430455 2505 475078270 70.30 74.90 70.30 74.90 4.90 7% 74.90 8618 0.00 0 16.64
2012-02-08 8046 11141200 5376 842836570 75.90 76.70 74.70 74.80 0.10 -0.13% 74.70 47 74.80 28 16.62
2012-02-09 8046 4271611 2595 318270576 73.80 75.40 73.80 74.10 0.70 -0.94% 74.10 25 74.20 1 16.47
2012-02-10 8046 3327779 1909 247105870 74.70 75.20 73.80 74.30 0.20 0.27% 74.30 2 74.40 14 16.51
2012-02-13 8046 3939527 2275 297234683 75.20 76.50 74.50 74.50 0.20 0.27% 74.40 210 74.50 42 16.56
2012-02-14 8046 2561373 1432 192017423 75.60 75.80 74.40 74.60 0.10 0.13% 74.60 7 74.70 4 16.58
2012-02-15 8046 3497360 2114 265720776 75.20 76.70 74.60 75.50 0.90 1.21% 75.50 50 75.60 1 16.78
2012-02-16 8046 4256840 2307 321163987 76.00 77.50 71.60 73.10 2.40 -3.18% 73.10 17 73.20 1 16.24
2012-02-17 8046 2643493 1591 194849332 74.60 74.80 72.80 73.10 0.00 0% 73.10 28 73.20 2 16.24
2012-02-20 8046 1520960 935 112149418 74.00 74.20 73.40 73.60 0.50 0.68% 73.60 6 73.90 3 16.36
2012-02-21 8046 1531410 914 113054432 73.90 74.90 73.20 73.60 0.00 0% 73.50 57 73.60 7 16.36
2012-02-22 8046 1850646 1183 137843104 73.60 75.20 73.60 74.00 0.40 0.54% 74.00 29 74.10 1 16.44
2012-02-23 8046 1785936 1060 132429015 74.10 75.20 73.40 73.40 0.60 -0.81% 73.40 26 73.50 6 16.31
2012-02-24 8046 1567409 954 114497770 73.60 73.90 72.50 72.80 0.60 -0.82% 72.80 1 72.90 2 16.18
2012-02-29 8046 1497400 977 110795250 74.20 74.80 73.60 73.90 1.10 1.51% 73.80 7 73.90 5 16.42
2012-03-01 8046 1733587 868 128641429 73.90 74.60 73.80 73.80 0.10 -0.14% 73.80 11 74.10 1 16.40
2012-03-02 8046 2238789 1213 167628577 74.50 75.60 74.10 74.80 1.00 1.36% 74.70 8 74.80 6 16.62
2012-03-03 8046 1011432 631 75353938 75.20 75.30 74.10 74.40 0.40 -0.53% 74.40 9 74.60 1 16.57
2012-03-05 8046 3481021 1999 250516091 74.00 74.00 70.40 70.40 4.00 -5.38% 70.40 187 70.50 5 15.68
2012-03-06 8046 1889844 1114 132353824 70.00 70.70 69.40 70.70 0.30 0.43% 70.60 24 70.70 29 15.75
2012-03-07 8046 954437 624 66853743 69.80 70.40 69.50 70.00 0.70 -0.99% 70.00 44 70.20 2 15.59
2012-03-08 8046 2714047 1641 186764580 70.40 70.40 68.00 68.70 1.30 -1.86% 68.70 7 68.80 1 15.30
2012-03-09 8046 2721462 1573 187062164 68.70 69.40 68.40 69.00 0.30 0.44% 69.00 58 69.10 27 15.37
2012-03-12 8046 2281160 1542 160987116 69.90 71.60 69.20 70.00 1.00 1.45% 70.00 4 70.10 4 15.59
2012-03-13 8046 926386 682 65070620 71.00 71.10 69.70 70.00 0.00 0% 69.90 49 70.00 1 15.59
2012-03-14 8046 2180404 1459 153530033 71.20 71.40 69.20 69.90 0.10 -0.14% 69.90 11 70.00 49 15.57
2012-03-15 8046 1163036 699 81448242 70.10 70.40 69.70 69.80 0.10 -0.14% 69.80 12 69.90 1 15.55
2012-03-16 8046 1118407 698 78521490 70.00 70.90 69.80 69.90 0.10 0.14% 69.90 33 70.00 9 15.57
2012-03-19 8046 1038742 569 72001041 70.50 70.50 68.80 69.10 0.80 -1.14% 69.10 8 69.20 25 15.39
2012-03-20 8046 1619001 931 110651366 69.10 69.50 68.00 68.00 1.10 -1.59% 68.00 139 68.10 13 15.14
2012-03-21 8046 792514 559 53967652 68.00 68.80 67.40 67.90 0.10 -0.15% 67.90 18 68.00 15 15.12
2012-03-22 8046 506737 381 34668404 67.90 68.70 67.90 68.40 0.50 0.74% 68.40 29 68.60 2 15.23
2012-03-23 8046 594803 339 40616839 68.60 68.60 68.00 68.50 0.10 0.15% 68.40 3 68.50 11 15.26
2012-03-26 8046 1382212 846 94007376 68.50 68.50 67.70 67.70 0.80 -1.17% 67.70 35 67.80 1 15.08
2012-03-27 8046 825522 508 55760088 68.00 68.10 67.20 67.50 0.20 -0.3% 67.40 3 67.50 13 15.03
2012-03-28 8046 1982922 1295 131062290 67.30 67.30 65.40 65.90 1.60 -2.37% 65.90 27 66.00 32 14.68
2012-03-29 8046 2600559 1411 165859356 65.90 65.90 62.80 63.30 2.60 -3.95% 63.30 40 63.40 24 14.10
2012-03-30 8046 1732040 1107 110391594 63.00 65.00 62.20 64.60 1.30 2.05% 64.50 41 64.70 31 13.18
2012-04-02 8046 897553 609 57020066 64.00 64.20 63.20 63.30 1.30 -2.01% 63.30 3 63.40 3 12.92
2012-04-03 8046 2035494 1250 126212218 63.70 63.90 60.80 62.00 1.30 -2.05% 62.00 12 62.10 7 12.65
2012-04-05 8046 1442541 944 87369130 60.40 61.20 60.00 61.20 0.80 -1.29% 61.10 3 61.20 4 12.49
2012-04-06 8046 1184833 808 73018846 61.50 62.10 61.20 61.50 0.30 0.49% 61.50 75 61.60 3 12.55
2012-04-09 8046 1068747 784 66556286 60.80 63.30 60.30 62.20 0.70 1.14% 62.20 6 62.30 5 12.69
2012-04-10 8046 799048 526 49768492 62.90 63.30 61.70 61.90 0.30 -0.48% 61.90 1 62.20 12 12.63
2012-04-11 8046 742796 529 45709208 61.30 62.00 60.90 62.00 0.10 0.16% 61.90 1 62.00 30 12.65
2012-04-12 8046 1010859 674 62303483 61.50 62.30 61.30 61.50 0.50 -0.81% 61.50 22 61.60 1 12.55
2012-04-13 8046 1113767 808 69745221 62.10 63.20 62.00 62.90 1.40 2.28% 62.80 2 63.00 40 12.84
2012-04-16 8046 611506 440 38094975 62.10 62.70 61.90 62.70 0.20 -0.32% 62.60 5 62.70 37 12.80
2012-04-17 8046 754875 581 46306050 62.70 62.70 60.90 61.00 1.70 -2.71% 61.00 14 61.10 2 12.45
2012-04-18 8046 432822 348 26522277 61.80 61.80 60.90 61.00 0.00 0% 61.00 36 61.10 2 12.45
2012-04-19 8046 480350 330 29169182 61.00 61.50 60.30 61.00 0.00 0% 61.00 4 61.10 4 12.45
2012-04-20 8046 1494697 1054 89017220 60.50 61.00 59.00 59.10 1.90 -3.11% 59.10 7 59.20 5 12.06
2012-04-23 8046 1773369 1150 101380451 58.40 58.90 56.10 57.00 2.10 -3.55% 56.90 6 57.00 14 11.63
2012-04-24 8046 3624000 2016 201394200 56.50 57.00 54.60 55.30 1.70 -2.98% 55.30 13 55.40 41 11.29
2012-04-25 8046 1843424 1200 102823669 55.50 56.50 55.40 55.50 0.20 0.36% 55.50 25 55.60 39 11.33
2012-04-26 8046 2067374 1359 113391380 55.80 55.90 54.00 54.00 1.50 -2.7% 54.00 91 54.10 5 11.02
2012-04-27 8046 2051083 1329 111210337 54.50 55.30 53.20 53.20 0.80 -1.48% 53.20 30 53.30 80 10.86
2012-04-30 8046 2191686 1328 117581694 51.80 55.00 51.70 54.70 1.50 2.82% 54.60 4 54.70 6 11.16
2012-05-02 8046 1734535 1251 97409159 55.10 57.20 55.10 57.20 2.50 4.57% 57.10 1 57.20 26 14.59
2012-05-03 8046 972200 750 54392377 57.20 57.20 55.40 55.90 1.30 -2.27% 55.80 2 55.90 11 14.26
2012-05-04 8046 968866 682 53692229 55.40 55.90 54.70 55.80 0.10 -0.18% 55.70 1 55.80 18 14.23
2012-05-07 8046 1288681 839 69585047 54.70 54.70 53.70 54.30 1.50 -2.69% 54.20 1 54.30 16 13.85
2012-05-08 8046 850461 624 46192813 54.30 54.90 54.00 54.40 0.10 0.18% 54.30 6 54.40 1 13.88
2012-05-09 8046 1887645 1296 104586367 54.00 56.30 53.80 55.30 0.90 1.65% 55.20 22 55.30 3 14.11
2012-05-10 8046 1380720 1041 75480400 54.80 55.50 54.10 54.60 0.70 -1.27% 54.60 7 54.70 2 13.93
2012-05-11 8046 2053607 1382 108954138 54.20 54.40 52.50 52.70 1.90 -3.48% 52.60 12 52.70 22 13.44
2012-05-14 8046 1868905 1260 96371236 52.70 52.90 51.00 51.10 1.60 -3.04% 51.10 57 51.30 6 13.04
2012-05-15 8046 1379616 923 69092866 50.20 50.70 49.50 50.70 0.40 -0.78% 50.60 13 50.70 50 12.93
2012-05-16 8046 2223552 1468 110350926 50.00 50.50 48.80 49.10 1.60 -3.16% 49.10 17 49.20 6 12.53
2012-05-17 8046 1760100 1202 87887657 49.40 50.30 49.30 50.30 1.20 2.44% 50.10 25 50.30 16 12.83
2012-05-18 8046 1598608 1064 78594743 49.40 49.90 48.95 49.00 1.30 -2.58% 49.00 54 49.05 2 12.50
2012-05-21 8046 1022018 736 49753614 49.00 49.75 48.05 48.05 0.95 -1.94% 48.05 43 48.10 1 12.26
2012-05-22 8046 1181436 755 57409747 48.45 48.95 48.35 48.80 0.75 1.56% 48.80 5 48.85 18 12.45
2012-05-23 8046 876179 567 42132984 48.60 48.60 47.80 48.00 0.80 -1.64% 48.00 23 48.05 3 12.24
2012-05-24 8046 765300 516 36843715 48.00 48.70 47.85 48.15 0.15 0.31% 48.10 55 48.15 6 12.28
2012-05-25 8046 638061 447 30762795 48.55 48.65 48.00 48.20 0.05 0.1% 48.15 4 48.20 1 12.30
2012-05-28 8046 454747 375 22095911 48.65 48.95 48.15 48.95 0.75 1.56% 48.95 5 49.00 25 12.49
2012-05-29 8046 1450749 878 72679823 49.05 50.70 49.05 50.40 1.45 2.96% 50.40 12 50.50 62 12.86
2012-05-30 8046 931752 689 46235747 50.30 50.30 49.30 49.35 1.05 -2.08% 49.30 20 49.35 1 12.59
2012-05-31 8046 833214 515 40613236 48.95 49.10 48.50 48.75 0.60 -1.22% 48.75 8 48.80 1 12.44
2012-06-01 8046 926856 700 45369388 48.75 49.65 48.30 48.30 0.45 -0.92% 48.30 89 48.50 3 12.32
2012-06-04 8046 1512089 860 69343095 46.80 47.30 45.00 45.05 3.25 -6.73% 45.05 13 45.15 3 11.49
2012-06-05 8046 749457 537 34717061 47.10 47.10 45.60 46.20 1.15 2.55% 46.20 1 46.25 11 11.79
2012-06-06 8046 513320 349 23965071 46.70 47.00 46.10 46.60 0.40 0.87% 46.60 5 46.70 6 11.89
2012-06-07 8046 578987 385 27307681 47.40 47.65 46.80 46.80 0.20 0.43% 46.80 30 46.90 1 11.94
2012-06-08 8046 582924 321 27435902 46.90 47.45 46.85 47.25 0.45 0.96% 47.20 126 47.25 2 12.05
2012-06-11 8046 648424 443 31416776 48.00 48.85 47.85 48.60 1.35 2.86% 48.55 2 48.60 26 12.40
2012-06-12 8046 494000 363 23819100 48.05 48.50 48.00 48.50 0.10 -0.21% 48.30 10 48.50 52 12.37
2012-06-13 8046 676648 530 32510594 49.40 49.40 47.60 47.60 0.90 -1.86% 47.60 13 47.75 8 12.14
2012-06-14 8046 865040 619 40624830 47.60 47.60 46.50 46.70 0.90 -1.89% 46.70 2 46.75 2 11.91
2012-06-15 8046 4521405 1614 203075875 46.70 47.30 43.80 43.80 2.90 -6.21% 43.75 13 43.80 129 11.17
2012-06-18 8046 1433964 892 65576213 45.85 45.95 45.10 45.95 2.15 4.91% 45.85 5 45.95 1 11.72
2012-06-19 8046 611589 498 27979652 45.50 46.10 45.50 45.85 0.10 -0.22% 45.80 4 45.85 2 11.70
2012-06-20 8046 1110445 742 51679069 46.35 46.80 46.00 46.80 0.95 2.07% 46.60 16 46.80 7 11.94
2012-06-21 8046 944623 709 44618239 46.70 47.85 46.45 47.35 0.55 1.18% 47.35 10 47.40 2 12.08
2012-06-22 8046 757485 579 35342792 46.50 46.90 46.40 46.65 0.70 -1.48% 46.65 1 46.70 1 11.90
2012-06-25 8046 1105149 825 52219056 46.60 47.80 46.30 47.00 0.35 0.75% 46.95 54 47.00 2 11.99
2012-06-26 8046 827550 588 38469175 47.00 47.05 46.00 46.50 0.50 -1.06% 46.50 1 46.55 1 11.86
2012-06-27 8046 656508 472 30552829 46.40 46.90 46.10 46.90 0.40 0.86% 46.80 1 46.90 4 11.96
2012-06-28 8046 788833 422 37170231 47.00 47.50 47.00 47.05 0.15 0.32% 47.00 106 47.05 4 12.00
2012-06-29 8046 2901196 1684 142568805 47.05 50.30 47.05 50.30 3.25 6.91% 50.30 2317 0.00 0 12.83
2012-07-02 8046 3382570 1894 173569851 50.60 52.30 50.50 51.70 1.40 2.78% 51.70 22 51.80 35 13.19
2012-07-03 8046 1371100 852 70352447 51.80 51.80 50.80 51.60 0.10 -0.19% 51.50 13 51.60 11 13.16
2012-07-04 8046 1515784 925 78868330 52.00 52.60 51.60 51.70 0.10 0.19% 51.70 2 51.80 8 13.19
2012-07-05 8046 1328754 815 68133575 51.80 52.20 50.80 51.00 0.70 -1.35% 50.90 1 51.00 9 13.01
2012-07-06 8046 1478790 906 74495051 50.60 51.20 49.90 50.50 0.50 -0.98% 50.40 9 50.50 325 12.88
2012-07-09 8046 688354 503 34600440 49.55 50.80 49.55 50.40 0.10 -0.2% 50.20 1 50.40 6 12.86
2012-07-10 8046 836181 522 41715876 51.00 51.00 49.30 49.40 1.00 -1.98% 49.35 5 49.40 12 12.60
2012-07-11 8046 629725 389 31371551 49.40 50.30 49.20 49.80 0.40 0.81% 49.80 14 49.90 7 12.70
2012-07-12 8046 666136 412 32606822 49.40 49.80 48.65 48.65 1.15 -2.31% 48.65 14 48.90 10 12.41
2012-07-13 8046 487979 343 23905869 48.75 49.30 48.75 48.85 0.20 0.41% 48.85 30 48.90 63 12.46
2012-07-16 8046 1232540 681 58661080 48.90 49.10 47.00 47.00 1.85 -3.79% 47.00 22 47.10 1 11.99
2012-07-17 8046 1246713 860 57529064 45.00 46.90 45.00 46.80 0.00 -0.43% 46.60 47 46.80 2 11.94
2012-07-18 8046 1287218 709 59399797 47.00 47.00 45.80 46.00 0.80 -1.71% 45.95 1 46.00 7 11.73
2012-07-19 8046 1006254 608 47365638 46.50 47.50 46.20 46.90 0.90 1.96% 46.90 4 47.00 7 11.96
2012-07-20 8046 567387 472 26855839 47.20 47.75 46.75 47.30 0.40 0.85% 47.30 4 47.40 4 12.07
2012-07-23 8046 657157 475 30727432 46.75 47.15 46.20 46.95 0.35 -0.74% 46.90 47 46.95 2 11.98
2012-07-24 8046 1134626 609 51938882 46.00 46.60 45.20 45.35 1.60 -3.41% 45.30 17 45.35 8 11.57
2012-07-25 8046 1063408 687 47853374 44.55 46.00 44.30 44.30 1.05 -2.32% 44.30 13 44.40 3 11.30
2012-07-26 8046 1101249 688 48438026 44.90 44.90 43.40 43.90 0.40 -0.9% 43.90 7 44.00 152 11.20
2012-07-27 8046 751791 565 33484206 45.00 45.05 44.20 44.45 0.55 1.25% 44.40 3 44.45 8 11.34
2012-07-30 8046 621962 452 28103566 44.55 45.45 44.55 45.40 0.95 2.14% 45.20 39 45.40 5 11.58
2012-07-31 8046 704806 443 32207731 45.60 45.90 45.20 45.70 0.30 0.66% 45.70 69 45.80 10 11.66
2012-08-01 8046 405172 285 18693812 45.70 46.45 45.70 46.30 0.60 1.31% 46.20 3 46.30 1 11.81
2012-08-03 8046 347367 288 15857073 45.90 46.10 45.40 45.55 0.75 -1.62% 45.50 2 45.55 3 11.62
2012-08-06 8046 336644 261 15512679 46.50 46.50 45.85 45.95 0.40 0.88% 45.95 47 46.00 6 11.72
2012-08-07 8046 354608 268 16301805 46.10 46.30 45.80 46.20 0.25 0.54% 46.00 8 46.30 11 11.79
2012-08-08 8046 548516 448 25276082 46.25 46.50 45.80 46.00 0.20 -0.43% 45.95 44 46.00 2 11.73
2012-08-09 8046 1437905 992 68638170 46.30 48.70 46.30 48.45 2.45 5.33% 48.35 26 48.45 40 12.36
2012-08-10 8046 665373 414 32097138 48.95 48.95 47.80 48.30 0.15 -0.31% 48.20 1 48.30 1 12.32
2012-08-13 8046 394160 252 19012876 48.30 48.50 47.80 48.25 0.05 -0.1% 48.25 13 48.30 1 12.31
2012-08-14 8046 913536 650 45019644 48.45 49.80 48.45 49.25 1.00 2.07% 49.25 12 49.30 2 12.56
2012-08-15 8046 4211814 2099 217398287 49.25 52.60 49.25 52.20 2.95 5.99% 52.00 12 52.20 4 13.32
2012-08-16 8046 7484016 4240 405296270 53.00 55.80 52.50 55.00 2.80 5.36% 55.00 11 55.10 3 14.03
2012-08-17 8046 3701299 2248 204223646 55.60 56.30 54.30 54.30 0.70 -1.27% 54.30 39 54.40 2 13.85
2012-08-20 8046 1800017 1026 95845998 53.90 54.30 52.80 53.00 1.30 -2.39% 53.00 8 53.20 10 13.52
2012-08-21 8046 2155405 1380 116436919 53.10 54.60 53.10 53.80 0.80 1.51% 53.80 10 53.90 22 13.72
2012-08-22 8046 1060781 703 56597773 54.00 54.40 53.10 53.30 0.50 -0.93% 53.20 7 53.30 4 13.60
2012-08-23 8046 609933 422 32545620 53.30 53.70 53.10 53.20 0.10 -0.19% 53.20 5 53.30 5 13.57
2012-08-24 8046 1565756 937 83664344 52.90 54.30 52.60 53.90 0.70 1.32% 53.90 6 54.00 68 13.75
2012-08-27 8046 1524177 901 80380984 54.50 54.50 52.20 52.20 1.70 -3.15% 52.20 25 52.40 12 13.32
2012-08-28 8046 2103742 1344 107209086 51.20 51.60 50.20 51.00 1.20 -2.3% 51.00 57 51.10 8 13.01
2012-08-29 8046 1035367 596 52800424 50.50 51.50 50.50 51.00 0.00 0% 50.90 5 51.00 6 23.72
2012-08-30 8046 1219915 923 62245071 51.00 51.80 50.50 50.90 0.10 -0.2% 50.90 16 51.00 57 23.67
2012-08-31 8046 3552874 2085 172845970 50.10 50.30 47.90 48.00 2.90 -5.7% 48.00 5 48.05 8 22.33
2012-09-03 8046 2248747 1463 107104653 48.00 48.55 47.00 48.55 0.55 1.15% 48.50 6 48.55 24 22.58
2012-09-04 8046 1606739 957 77393172 49.00 49.00 47.55 47.60 0.95 -1.96% 47.60 55 47.70 3 22.14
2012-09-05 8046 1817255 1203 85120435 47.50 47.60 46.50 46.55 1.05 -2.21% 46.55 20 46.65 4 21.65
2012-09-06 8046 1359922 906 64149877 47.00 47.75 46.70 46.85 0.30 0.64% 46.85 8 46.90 2 21.79
2012-09-07 8046 1218047 751 57981837 47.65 48.00 47.20 47.60 0.75 1.6% 47.60 4 47.65 49 22.14
2012-09-10 8046 931972 595 44190934 47.70 47.95 47.00 47.40 0.20 -0.42% 47.40 7 47.50 8 22.05
2012-09-11 8046 686087 523 32566531 47.40 47.70 47.25 47.30 0.10 -0.21% 47.30 66 47.35 5 22.00
2012-09-12 8046 2455744 1549 118871588 47.55 48.90 47.55 48.85 1.55 3.28% 48.80 3 48.85 7 22.72
2012-09-13 8046 993585 642 48082651 49.10 49.10 48.05 48.40 0.45 -0.92% 48.30 15 48.40 3 22.51
2012-09-14 8046 2532136 1345 122912637 49.00 49.50 47.90 48.05 0.35 -0.72% 48.05 81 48.25 16 22.35
2012-09-17 8046 2138590 1327 104845160 48.45 49.45 48.05 49.00 0.95 1.98% 48.90 5 49.00 34 22.79
2012-09-18 8046 2376573 1372 117658788 49.10 50.00 48.80 49.20 0.20 0.41% 49.20 34 49.40 1 22.88
2012-09-19 8046 1729403 1038 86161016 49.70 50.10 49.30 49.80 0.60 1.22% 49.80 2 49.85 8 23.16
2012-09-20 8046 1337909 821 65989345 50.30 50.30 48.50 49.30 0.50 -1% 49.10 10 49.30 41 22.93
2012-09-21 8046 1103902 700 54713750 49.00 49.95 48.80 49.65 0.35 0.71% 49.65 39 49.80 9 23.09
2012-09-24 8046 806325 486 39596485 49.80 49.80 48.85 48.95 0.70 -1.41% 48.90 20 48.95 48 22.77
2012-09-25 8046 1275533 668 62084228 49.00 49.40 48.20 48.35 0.60 -1.23% 48.35 6 48.45 18 22.49
2012-09-26 8046 487136 329 23348217 48.15 48.30 47.60 47.85 0.50 -1.03% 47.85 22 47.95 8 22.26
2012-09-27 8046 494241 382 23923541 47.85 48.75 47.85 48.25 0.40 0.84% 48.25 21 48.40 3 22.44
2012-09-28 8046 879097 505 42056993 48.40 48.60 47.55 47.85 0.40 -0.83% 47.80 1 47.85 26 22.26
2012-10-01 8046 350816 228 16835403 47.70 48.30 47.70 48.00 0.15 0.31% 47.95 31 48.00 5 22.33
2012-10-02 8046 734111 499 35726617 48.35 48.95 48.25 48.90 0.90 1.88% 48.85 1 48.90 24 22.74
2012-10-03 8046 873295 529 42804012 49.00 49.20 48.90 49.00 0.10 0.2% 49.00 13 49.05 29 22.79
2012-10-04 8046 555406 433 27065766 49.20 49.35 48.25 48.50 0.50 -1.02% 48.50 3 48.55 1 22.56
2012-10-05 8046 2288414 1426 108537318 48.20 48.20 46.85 47.05 1.45 -2.99% 47.05 46 47.10 2 21.88
2012-10-08 8046 1331691 827 61644442 46.90 47.30 46.00 46.00 1.05 -2.23% 46.00 192 46.15 3 21.40
2012-10-09 8046 1342139 925 61832904 46.00 46.50 45.70 46.10 0.10 0.22% 46.10 9 46.15 3 21.44
2012-10-11 8046 1609062 1113 72125246 45.75 45.75 43.65 44.30 1.80 -3.9% 44.25 1 44.30 3 20.60
2012-10-12 8046 1007487 665 44451267 44.00 44.65 43.80 44.30 0.00 0% 44.20 6 44.30 9 20.60
2012-10-15 8046 1278015 960 54862997 44.30 44.30 42.10 42.45 1.85 -4.18% 42.45 9 42.50 2 19.74
2012-10-16 8046 906706 755 38631234 42.50 43.10 42.35 42.55 0.10 0.24% 42.50 12 42.55 6 19.79
2012-10-17 8046 3186238 1810 132485939 43.10 43.10 40.50 40.50 2.05 -4.82% 40.50 37 40.55 12 18.84
2012-10-18 8046 4194767 2292 167319147 40.50 40.90 39.15 39.95 0.55 -1.36% 39.90 41 39.95 21 18.58
2012-10-19 8046 3633776 1702 142038241 40.15 40.15 38.70 38.90 1.05 -2.63% 38.90 106 38.95 2 18.09
2012-10-22 8046 3334506 1779 127064580 38.10 39.45 37.20 39.45 0.55 1.41% 39.30 9 39.45 13 18.35
2012-10-23 8046 711809 501 27970930 39.45 39.80 39.00 39.10 0.35 -0.89% 39.10 7 39.15 1 18.19
2012-10-24 8046 1543117 1011 59182267 38.60 38.90 38.00 38.05 1.05 -2.69% 38.05 18 38.10 3 17.70
2012-10-25 8046 1256120 754 47822905 38.05 38.65 37.50 38.05 0.00 0% 38.05 9 38.10 3 17.70
2012-10-26 8046 1826873 1119 68334811 38.50 38.65 36.35 36.35 1.70 -4.47% 36.35 5 36.40 1 16.91
2012-10-29 8046 2103884 1105 74443894 36.50 36.80 34.15 34.15 2.20 -6.05% 34.15 9 34.30 4 15.88
2012-10-30 8046 1568966 967 54504415 34.15 35.10 34.10 34.75 0.60 1.76% 34.70 16 34.75 4 16.16
2012-10-31 8046 2086533 1141 70751336 34.80 35.00 33.30 33.55 1.20 -3.45% 33.50 38 33.55 5 15.60
2012-11-01 8046 2259250 1494 74094218 33.10 33.60 32.20 33.00 0.55 -1.64% 33.00 5 33.05 9 0.00
2012-11-02 8046 3044867 1228 102124582 33.20 34.30 33.20 33.40 0.40 1.21% 33.40 12 33.65 3 0.00
2012-11-05 8046 1846640 1200 62378979 33.05 34.55 32.80 34.40 1.00 2.99% 34.30 1 34.40 29 0.00
2012-11-06 8046 1576624 1023 53578438 34.50 34.80 33.35 34.00 0.40 -1.16% 34.00 77 34.05 6 0.00
2012-11-07 8046 1870665 1138 64932907 34.15 35.10 33.85 35.10 1.10 3.24% 35.00 20 35.10 14 0.00
2012-11-08 8046 1807072 925 62215526 34.30 34.80 34.10 34.40 0.70 -1.99% 34.40 20 34.45 10 0.00
2012-11-09 8046 2933581 1724 104919628 34.40 36.80 34.30 36.80 2.40 6.98% 36.80 2408 0.00 0 0.00
2012-11-12 8046 3611666 1801 136136022 37.30 38.10 37.25 37.45 0.65 1.77% 37.45 4 37.50 18 0.00
2012-11-13 8046 2662225 1758 95817786 37.40 37.40 35.00 35.00 2.45 -6.54% 35.00 47 35.05 14 0.00
2012-11-14 8046 1945009 1283 69989283 35.10 36.95 34.70 36.95 1.95 5.57% 36.85 1 36.95 22 0.00
2012-11-15 8046 2452384 1534 88282096 36.05 36.45 35.50 35.55 1.40 -3.79% 35.55 6 35.60 2 0.00
2012-11-16 8046 2955784 1879 102369510 35.40 35.75 33.95 33.95 1.60 -4.5% 33.95 24 34.00 10 0.00
2012-11-19 8046 3957173 2224 130282634 33.95 33.95 32.20 32.55 1.40 -4.12% 32.50 13 32.55 7 0.00
2012-11-20 8046 2854064 1774 91934589 32.80 33.20 31.60 31.75 0.80 -2.46% 31.70 14 31.80 2 0.00
2012-11-21 8046 2838514 1783 92454176 31.75 33.20 31.50 32.80 1.05 3.31% 32.75 5 32.80 2 0.00
2012-11-22 8046 1649229 957 53763639 33.00 33.35 32.05 32.05 0.75 -2.29% 32.05 62 32.30 1 0.00
2012-11-23 8046 2351155 1369 78262837 32.75 33.80 32.50 33.50 1.45 4.52% 33.50 20 33.60 2 0.00
2012-11-26 8046 1999742 1182 68924670 34.25 34.80 34.10 34.70 1.20 3.58% 34.65 6 34.70 13 0.00
2012-11-27 8046 1934204 1148 65804231 34.40 34.65 33.60 33.70 1.00 -2.88% 33.70 17 33.75 1 0.00
2012-11-28 8046 2866144 1808 96944906 33.50 34.90 32.95 34.45 0.75 2.23% 34.45 2 34.50 10 0.00
2012-11-29 8046 2461391 1535 85457975 34.70 35.20 34.45 34.50 0.05 0.15% 34.50 27 34.55 14 0.00
2012-11-30 8046 14155810 3114 489678825 34.80 35.40 34.20 34.50 0.00 0% 34.45 228 34.50 18 0.00
2012-12-03 8046 2067792 1302 72300321 34.75 35.50 34.50 35.30 0.80 2.32% 35.25 3 35.30 25 0.00
2012-12-04 8046 3951659 1950 145273815 35.30 37.75 35.00 37.75 2.45 6.94% 37.75 4571 0.00 0 0.00
2012-12-05 8046 7419894 3465 279956683 38.00 38.45 36.80 36.80 0.95 -2.52% 36.80 14 36.85 1 0.00
2012-12-06 8046 3178830 1827 115768701 36.80 37.20 35.65 35.65 1.15 -3.13% 35.65 81 35.80 3 0.00
2012-12-07 8046 2124117 1178 77036227 35.90 36.70 35.80 36.45 0.80 2.24% 36.40 13 36.45 5 0.00
2012-12-10 8046 1921477 1219 68840867 36.60 36.60 35.45 35.75 0.70 -1.92% 35.70 2 35.80 2 0.00
2012-12-11 8046 2357598 1325 82708830 35.95 35.95 34.75 34.80 0.95 -2.66% 34.75 30 34.80 10 0.00
2012-12-12 8046 1348498 804 47547400 35.20 35.50 35.00 35.15 0.35 1.01% 35.15 21 35.20 2 0.00
2012-12-13 8046 1475642 857 52800272 35.30 36.25 35.20 36.00 0.85 2.42% 35.95 1 36.00 28 0.00
2012-12-14 8046 1064293 726 37946432 36.00 36.10 35.40 35.45 0.55 -1.53% 35.45 19 35.60 11 0.00
2012-12-17 8046 1672983 974 58889205 35.50 35.75 34.85 35.00 0.45 -1.27% 34.95 12 35.00 1 0.00
2012-12-18 8046 1160149 691 40713939 35.20 35.45 34.80 35.05 0.05 0.14% 35.05 23 35.10 4 0.00
2012-12-19 8046 1007738 565 35646212 35.30 35.50 35.20 35.25 0.20 0.57% 35.25 46 35.30 4 0.00
2012-12-20 8046 1754434 1114 63107909 35.20 36.40 34.90 35.95 0.70 1.99% 35.90 8 35.95 34 0.00
2012-12-21 8046 1676842 1013 59367938 36.35 36.35 34.90 35.00 0.95 -2.64% 34.95 9 35.00 6 0.00
2012-12-22 8046 475382 307 16756024 35.20 35.45 35.10 35.15 0.15 0.43% 35.15 19 35.25 2 0.00
2012-12-24 8046 964983 788 34137797 35.00 35.75 35.00 35.20 0.05 0.14% 35.15 27 35.30 1 0.00
2012-12-25 8046 1069990 734 38279385 35.20 36.10 35.15 36.00 0.80 2.27% 36.00 37 36.05 12 0.00
2012-12-26 8046 687946 465 24751404 36.00 36.25 35.70 35.90 0.10 -0.28% 35.90 12 35.95 2 0.00
2012-12-27 8046 957635 663 34827145 35.90 36.75 35.90 36.25 0.35 0.97% 36.20 1 36.25 13 0.00
2012-12-28 8046 729550 449 26387242 36.55 36.60 35.90 35.90 0.35 -0.97% 35.90 23 36.00 12 0.00