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　51.90
0
0%		52.30
0.4
0.77%		51.40
-0.9
-1.72%		 　49.55
-1.85
-3.6%		51.90
2.35
4.74%		52.20
0.3
0.58%		54.10
1.9
3.64%		54.30
0.2
0.37%		 　54.20
-0.1
-0.18%		54.80
0.6
1.11%		53.60
-1.2
-2.19%		51.70
-1.9
-3.54%		53.00
1.3
2.51%		 　53.40
0.4
0.75%		53.70
0.3
0.56%		55.00
1.3
2.42%		54.40
-0.6
-1.09%		54.80
0.4
0.74%		 　55.00
0.2
0.36%		55.30
0.3
0.55%		56.30
1
1.81%		56.10
-0.2
-0.36%		53.5
2 月55.40
-0.7
-1.25%		 　55.20
-0.2
-0.36%		54.10
-1.1
-1.99%		53.70
-0.4
-0.74%		 　　　　　　　　　　57.40
3.7
6.89%		57.60
0.2
0.35%		57.70
0.1
0.17%		56.80
-0.9
-1.56%		56.30
-0.5
-0.88%		56.90
0.6
1.07%		 58.50
1.6
2.81%		57.60
-0.9
-1.54%		57.60
0
0%		 57.18
3 月59.40
1.8
3.13%		 　57.70
-1.7
-2.86%		57.50
-0.2
-0.35%		57.80
0.3
0.52%		59.00
1.2
2.08%		58.00
-1
-1.69%		 　58.20
0.2
0.34%		57.50
-0.7
-1.2%		56.20
-1.3
-2.26%		55.30
-0.9
-1.6%		55.20
-0.1
-0.18%		 　54.00
-1.2
-2.17%		54.20
0.2
0.37%		55.10
0.9
1.66%		55.50
0.4
0.73%		55.10
-0.4
-0.72%		 　56.00
0.9
1.63%		55.00
-1
-1.79%		54.70
-0.3
-0.55%		53.20
-1.5
-2.74%		53.90
0.7
1.32%		 56.03
4 月54.20
0.3
0.56%		54.30
0.1
0.18%		54.20
-0.1
-0.18%		 　　　51.20
-3
-5.54%		51.30
0.1
0.2%		49.55
-1.75
-3.41%		50.70
1.15
2.32%		51.50
0.8
1.58%		 　50.40
-1.1
-2.14%		50.90
0.5
0.99%		50.00
-0.9
-1.77%		49.80
-0.2
-0.4%		50.00
0.2
0.4%		 　49.50
-0.5
-1%		49.25
-0.25
-0.51%		49.80
0.55
1.12%		49.55
-0.25
-0.5%		49.90
0.35
0.71%		 　49.90
0
0%		52.00
2.1
4.21%		 50.81
5 月　51.30
-0.7
-1.35%		52.20
0.9
1.75%		 　53.30
1.1
2.11%		52.60
-0.7
-1.31%		52.70
0.1
0.19%		55.30
2.6
4.93%		54.50
-0.8
-1.45%		 　54.50
0
0%		54.70
0.2
0.37%		55.70
1
1.83%		57.30
1.6
2.87%		57.80
0.5
0.87%		 　58.70
0.9
1.56%		57.90
-0.8
-1.36%		57.80
-0.1
-0.17%		56.00
-1.8
-3.11%		56.70
0.7
1.25%		 　57.20
0.5
0.88%		57.20
0
0%		61.10
3.9
6.82%		59.80
-1.3
-2.13%		59.20
-0.6
-1%		56.05
6 月 　61.20
2
3.38%		60.00
-1.2
-1.96%		59.70
-0.3
-0.5%		59.80
0.1
0.17%		61.60
1.8
3.01%		 　60.30
-1.3
-2.11%		58.80
-1.5
-2.49%		 56.70
-2.1
-3.57%		55.00
-1.7
-3%		 　57.30
2.3
4.18%		56.00
-1.3
-2.27%		55.00
-1
-1.79%		52.90
-2.1
-3.82%		52.10
-0.8
-1.51%		 　50.70
-1.4
-2.69%		49.60
-1.1
-2.17%		50.70
1.1
2.22%		51.90
1.2
2.37%		52.80
0.9
1.73%		 56
7 月54.60
1.8
3.41%		53.60
-1
-1.83%		53.80
0.2
0.37%		53.70
-0.1
-0.19%		52.40
-1.3
-2.42%		 　52.20
-0.2
-0.38%		53.10
0.9
1.72%		52.00
-1.1
-2.07%		55.00
3
5.77%		56.00
1
1.82%		 　55.20
-0.8
-1.43%		54.30
-0.9
-1.63%		54.30
0
0%		51.70
-2.6
-4.79%		52.20
0.5
0.97%		 　52.00
-0.2
-0.38%		53.50
1.5
2.88%		52.40
-1.1
-2.06%		52.50
0.1
0.19%		52.40
-0.1
-0.19%		 　51.70
-0.7
-1.34%		52.40
0.7
1.35%		50.00
-2.4
-4.58%		53.04
8 月50.10
0.1
0.2%		49.65
-0.45
-0.9%		 　49.95
0.3
0.6%		50.20
0.25
0.5%		48.75
-1.45
-2.89%		47.75
-1
-2.05%		49.75
2
4.19%		 　50.70
0.95
1.91%		52.30
1.6
3.16%		52.00
-0.3
-0.57%		52.00
0
0%		50.90
-1.1
-2.12%		 　50.50
-0.4
-0.79%		49.80
-0.7
-1.39%		 49.45
-0.35
-0.7%		49.25
-0.2
-0.4%		 　48.70
-0.55
-1.12%		48.70
0
0%		49.10
0.4
0.82%		48.90
-0.2
-0.41%		49.00
0.1
0.2%		 49.92
9 月　51.00
2
4.08%		50.80
-0.2
-0.39%		50.80
0
0%		52.20
1.4
2.76%		51.20
-1
-1.92%		 　50.60
-0.6
-1.17%		52.00
1.4
2.77%		52.70
0.7
1.35%		54.00
1.3
2.47%		53.60
-0.4
-0.74%		53.40
-0.2
-0.37%		 54.00
0.6
1.12%		55.20
1.2
2.22%		55.90
0.7
1.27%		 　　　56.00
0.1
0.18%		55.60
-0.4
-0.71%		56.20
0.6
1.08%		55.10
-1.1
-1.96%		56.20
1.1
2%		 　56.00
-0.2
-0.36%		 53.78
10 月55.40
-0.6
-1.07%		55.40
0
0%		57.60
2.2
3.97%		59.30
1.7
2.95%		 　57.60
-1.7
-2.87%		57.10
-0.5
-0.87%		57.00
-0.1
-0.18%		 57.30
0.3
0.53%		 　56.00
-1.3
-2.27%		55.60
-0.4
-0.71%		55.40
-0.2
-0.36%		52.00
-3.4
-6.14%		53.00
1
1.92%		 　53.10
0.1
0.19%		52.70
-0.4
-0.75%		53.00
0.3
0.57%		52.80
-0.2
-0.38%		51.00
-1.8
-3.41%		 　51.70
0.7
1.37%		51.00
-0.7
-1.35%		51.10
0.1
0.2%		51.10
0
0%		54.51
11 月50.00
-1.1
-2.15%		 　51.30
1.3
2.6%		49.00
-2.3
-4.48%		49.25
0.25
0.51%		48.25
-1
-2.03%		45.90
-2.35
-4.87%		 　44.15
-1.75
-3.81%		45.50
1.35
3.06%		44.00
-1.5
-3.3%		45.75
1.75
3.98%		45.40
-0.35
-0.77%		 　46.50
1.1
2.42%		46.10
-0.4
-0.86%		45.25
-0.85
-1.84%		44.60
-0.65
-1.44%		45.00
0.4
0.9%		 　48.15
3.15
7%		50.50
2.35
4.88%		50.60
0.1
0.2%		51.00
0.4
0.79%		51.20
0.2
0.39%		 47.75
12 月　50.90
-0.3
-0.59%		51.20
0.3
0.59%		50.60
-0.6
-1.17%		50.40
-0.2
-0.4%		50.50
0.1
0.2%		 　53.20
2.7
5.35%		53.00
-0.2
-0.38%		52.40
-0.6
-1.13%		53.00
0.6
1.15%		54.30
1.3
2.45%		 　53.20
-1.1
-2.03%		53.20
0
0%		53.30
0.1
0.19%		54.10
0.8
1.5%		54.50
0.4
0.74%		 　54.50
0
0%		54.00
-0.5
-0.92%		57.00
3
5.56%		56.80
-0.2
-0.35%		57.00
0.2
0.35%		 　57.70
0.7
1.23%		57.40
-0.3
-0.52%		53.88

說明:最高漲幅:7%最低跌幅:-6.14% 最高價:61.60最低價:44.00平均價:53.46,灰色底表示週末,漲148天(149.75)元,跌146天(-129.45)元,平盤16天
7%=5,6%=2,5%=5,4%=9,3%=24,2%=29,1%=46,0%=44,-0%=3,-1%=3,-2%=9,-3%=13,-4%=28,-5%=39,-6%=51,

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
2013-01-02 2448 7952167 3889 416351946 53.40 53.40 51.90 51.90 0.80 0% 51.90 103 52.00 15 0.00
2013-01-03 2448 11910514 5389 623113603 52.10 52.80 51.80 52.30 0.40 0.77% 52.30 14 52.40 21 0.00
2013-01-04 2448 10042185 4716 524487628 52.30 53.10 51.40 51.40 0.90 -1.72% 51.40 25 51.50 2 0.00
2013-01-07 2448 9446989 4745 476900534 51.80 51.80 49.55 49.55 1.85 -3.6% 49.55 112 49.60 5 0.00
2013-01-08 2448 13720351 6672 697710928 49.55 51.90 49.20 51.90 2.35 4.74% 51.80 6 51.90 158 0.00
2013-01-09 2448 23885752 10311 1271733537 51.80 54.00 51.60 52.20 0.30 0.58% 52.20 396 52.50 69 0.00
2013-01-10 2448 23851098 9390 1284578765 53.80 54.50 53.30 54.10 1.90 3.64% 54.00 14 54.10 106 0.00
2013-01-11 2448 13031966 5476 706415635 55.00 55.10 53.60 54.30 0.20 0.37% 54.30 101 54.40 150 0.00
2013-01-14 2448 8279790 3437 446955104 54.30 54.50 53.30 54.20 0.10 -0.18% 54.20 133 54.30 4 0.00
2013-01-15 2448 17556064 7459 967075975 54.30 56.10 54.00 54.80 0.60 1.11% 54.70 64 54.80 41 0.00
2013-01-16 2448 12147924 5640 664800325 55.80 55.80 53.60 53.60 1.20 -2.19% 53.60 14 53.70 7 0.00
2013-01-17 2448 17774582 7452 937225973 54.20 54.60 50.60 51.70 1.90 -3.54% 51.60 30 51.70 4 0.00
2013-01-18 2448 5909786 3293 310795511 53.00 53.00 52.00 53.00 1.30 2.51% 52.90 8 53.00 241 0.00
2013-01-21 2448 4837826 2380 256867299 52.70 53.60 52.10 53.40 0.40 0.75% 53.40 146 53.50 357 0.00
2013-01-22 2448 4861068 2357 260469944 53.40 53.90 53.10 53.70 0.30 0.56% 53.60 15 53.70 54 0.00
2013-01-23 2448 14887291 6255 821341363 54.50 55.70 54.50 55.00 1.30 2.42% 54.90 25 55.00 362 0.00
2013-01-24 2448 14882841 5830 825819439 55.90 56.40 54.40 54.40 0.60 -1.09% 54.30 263 54.40 23 0.00
2013-01-25 2448 7524307 3480 409527655 54.50 54.80 53.90 54.80 0.40 0.74% 54.70 2 54.80 142 0.00
2013-01-28 2448 4396953 2246 241157415 55.50 55.50 54.30 55.00 0.20 0.36% 54.90 37 55.00 489 0.00
2013-01-29 2448 6982621 3230 385000555 55.30 55.60 54.50 55.30 0.30 0.55% 55.20 122 55.30 87 0.00
2013-01-30 2448 10926528 5161 615210400 55.80 56.70 55.80 56.30 1.00 1.81% 56.20 78 56.30 50 0.00
2013-01-31 2448 5999816 2458 336920205 56.30 56.60 55.80 56.10 0.20 -0.36% 56.00 153 56.10 41 0.00
2013-02-01 2448 5970419 2955 331463215 56.00 56.20 54.50 55.40 0.70 -1.25% 55.30 85 55.40 10 0.00
2013-02-04 2448 6597700 2460 365734200 55.80 56.00 54.90 55.20 0.20 -0.36% 55.20 131 55.30 10 0.00
2013-02-05 2448 5350343 2888 290230343 54.80 55.00 53.80 54.10 1.10 -1.99% 54.10 53 54.20 1 0.00
2013-02-06 2448 10143641 3719 547152008 54.50 54.70 53.50 53.70 0.40 -0.74% 53.70 16 53.80 14 0.00
2013-02-18 2448 11468758 5535 642422090 54.90 57.40 54.40 57.40 3.70 6.89% 57.40 795 0.00 0 0.00
2013-02-19 2448 14597432 6215 845418070 57.40 58.60 57.00 57.60 0.20 0.35% 57.60 108 57.70 13 0.00
2013-02-20 2448 5836834 2802 336676544 58.00 58.20 57.30 57.70 0.10 0.17% 57.60 85 57.70 12 0.00
2013-02-21 2448 6110928 2618 350218496 57.10 58.20 56.80 56.80 0.90 -1.56% 56.80 203 56.90 12 0.00
2013-02-22 2448 5019356 2515 284868012 57.00 57.40 56.30 56.30 0.50 -0.88% 56.20 330 56.30 96 0.00
2013-02-23 2448 3729952 1545 211409066 56.50 57.00 56.10 56.90 0.60 1.07% 56.80 34 56.90 51 0.00
2013-02-25 2448 10801855 5535 630504805 57.90 59.00 57.70 58.50 1.60 2.81% 58.50 11 58.60 6 0.00
2013-02-26 2448 6971245 3229 403700302 58.00 58.60 57.40 57.60 0.90 -1.54% 57.60 39 57.80 99 0.00
2013-02-27 2448 4144537 2093 240056562 58.10 58.50 57.50 57.60 0.00 0% 57.60 39 57.70 18 0.00
2013-03-01 2448 10174582 5013 602562236 58.60 59.80 58.50 59.40 1.80 3.13% 59.30 112 59.40 36 0.00
2013-03-04 2448 8592891 4263 499786477 59.10 59.20 57.70 57.70 1.70 -2.86% 57.70 201 57.80 27 0.00
2013-03-05 2448 6725006 3375 389129236 58.00 58.60 57.40 57.50 0.20 -0.35% 57.50 109 57.60 56 0.00
2013-03-06 2448 11696727 4686 685014810 59.00 59.30 57.80 57.80 0.30 0.52% 57.80 84 57.90 18 0.00
2013-03-07 2448 13894491 5289 815757754 57.80 59.60 57.80 59.00 1.20 2.08% 59.00 210 59.10 1 0.00
2013-03-08 2448 8672074 3641 508295268 59.30 59.40 57.90 58.00 1.00 -1.69% 58.00 90 58.10 4 0.00
2013-03-11 2448 15025327 6180 883553119 58.50 59.80 57.50 58.20 0.20 0.34% 58.20 153 58.50 10 0.00
2013-03-12 2448 8318262 3727 483462654 58.50 58.90 57.50 57.50 0.70 -1.2% 57.50 205 57.70 13 0.00
2013-03-13 2448 9766444 4822 554060485 57.50 58.00 55.80 56.20 1.30 -2.26% 56.20 155 56.30 2 0.00
2013-03-14 2448 7743061 3594 430824463 56.70 56.70 55.00 55.30 0.90 -1.6% 55.30 112 55.50 8 0.00
2013-03-15 2448 5679306 3350 315810985 55.80 56.10 55.20 55.20 0.10 -0.18% 55.20 121 55.30 8 0.00
2013-03-18 2448 5229805 2812 286607725 55.20 55.60 54.00 54.00 1.20 -2.17% 54.00 105 54.10 35 0.00
2013-03-19 2448 4086200 2251 222377130 54.50 54.70 54.10 54.20 0.20 0.37% 54.20 47 54.30 1 0.00
2013-03-20 2448 8155570 4430 451354798 54.00 56.40 53.80 55.10 0.90 1.66% 55.10 69 55.20 3 0.00
2013-03-21 2448 8382737 3951 469147694 56.30 56.80 55.50 55.50 0.40 0.73% 55.50 22 55.60 4 0.00
2013-03-22 2448 4147517 2268 230232774 55.50 56.20 55.10 55.10 0.40 -0.72% 55.10 16 55.20 22 0.00
2013-03-25 2448 4543757 2454 255582092 56.10 56.80 55.80 56.00 0.90 1.63% 56.00 78 56.10 8 0.00
2013-03-26 2448 7898631 3821 436382405 55.80 56.30 54.70 55.00 1.00 -1.79% 55.00 50 55.10 7 0.00
2013-03-27 2448 9580570 3894 528489141 55.60 56.00 54.70 54.70 0.30 -0.55% 54.70 71 54.80 9 0.00
2013-03-28 2448 8943888 4780 484766347 55.20 55.40 53.10 53.20 1.50 -2.74% 53.20 88 53.30 5 0.00
2013-03-29 2448 4791499 2429 256852976 53.40 53.90 53.30 53.90 0.70 1.32% 53.90 1 54.00 164 0.00
2013-04-01 2448 2656286 1744 143710386 54.20 54.50 53.60 54.20 0.30 0.56% 54.10 7 54.20 37 0.00
2013-04-02 2448 5120797 2642 274824862 54.30 54.30 53.00 54.30 0.10 0.18% 54.20 11 54.30 46 0.00
2013-04-03 2448 5125991 2927 276081591 54.80 54.80 53.30 54.20 0.10 -0.18% 54.20 46 54.30 23 0.00
2013-04-08 2448 8329743 4157 430751413 53.10 53.50 51.00 51.20 3.00 -5.54% 51.20 54 51.30 26 0.00
2013-04-09 2448 4100076 2402 212196484 52.00 52.30 51.20 51.30 0.10 0.2% 51.30 16 51.40 3 0.00
2013-04-10 2448 5675868 3328 283815894 51.20 51.20 49.25 49.55 1.75 -3.41% 49.55 29 49.60 9 0.00
2013-04-11 2448 5366893 2908 269805995 50.50 50.80 49.90 50.70 1.15 2.32% 50.60 2 50.70 112 0.00
2013-04-12 2448 7225963 4312 373392689 51.50 52.30 51.00 51.50 0.80 1.58% 51.40 13 51.50 116 0.00
2013-04-15 2448 4736788 2659 241553924 51.50 51.80 50.40 50.40 1.10 -2.14% 50.40 85 50.50 16 0.00
2013-04-16 2448 5010370 2259 251258313 49.60 50.90 49.50 50.90 0.50 0.99% 50.80 14 50.90 86 0.00
2013-04-17 2448 4228512 2308 213319850 50.90 50.90 50.00 50.00 0.90 -1.77% 50.00 554 50.20 7 0.00
2013-04-18 2448 4824043 2688 239550383 49.50 50.20 49.10 49.80 0.20 -0.4% 49.80 19 49.85 1 0.00
2013-04-19 2448 3770544 2116 189940988 50.30 50.70 50.00 50.00 0.20 0.4% 50.00 136 50.10 2 0.00
2013-04-22 2448 4274478 2506 214019746 51.00 51.00 49.50 49.50 0.50 -1% 49.45 62 49.50 9 0.00
2013-04-23 2448 5191439 2545 256974809 49.50 50.00 49.20 49.25 0.25 -0.51% 49.25 13 49.30 7 0.00
2013-04-24 2448 5124242 2496 256194718 49.50 50.40 49.50 49.80 0.55 1.12% 49.80 74 49.90 1 0.00
2013-04-25 2448 3317787 1818 164967069 49.85 50.20 49.40 49.55 0.25 -0.5% 49.55 12 49.60 22 0.00
2013-04-26 2448 4711498 2496 236021717 50.50 50.50 49.80 49.90 0.35 0.71% 49.90 28 49.95 11 0.00
2013-04-29 2448 2665384 1321 133495503 50.50 50.50 49.85 49.90 0.00 0% 49.90 10 50.00 57 0.00
2013-04-30 2448 9509477 4903 490274504 50.50 52.20 50.50 52.00 2.10 4.21% 51.90 27 52.00 50 0.00
2013-05-02 2448 6952969 3376 361137899 52.00 52.80 51.30 51.30 0.70 -1.35% 51.30 52 51.40 6 0.00
2013-05-03 2448 12873020 3746 672124427 51.90 52.80 51.60 52.20 0.90 1.75% 52.20 61 52.30 22 0.00
2013-05-06 2448 8850602 4561 471690952 53.00 53.90 52.70 53.30 1.10 2.11% 53.20 59 53.30 3 0.00
2013-05-07 2448 5718976 2669 303646722 53.30 53.60 52.60 52.60 0.70 -1.31% 52.60 155 52.70 1 0.00
2013-05-08 2448 4097435 2166 215746283 53.20 53.20 52.30 52.70 0.10 0.19% 52.60 18 52.70 18 0.00
2013-05-09 2448 18363074 6944 1001333251 53.70 55.30 53.20 55.30 2.60 4.93% 55.20 6 55.30 51 0.00
2013-05-10 2448 5563886 2896 304165280 55.20 55.20 54.20 54.50 0.80 -1.45% 54.40 71 54.50 115 0.00
2013-05-13 2448 7007696 3119 384224926 54.50 55.40 54.20 54.50 0.00 0% 54.40 115 54.50 28 0.00
2013-05-14 2448 6392813 2714 347820200 54.80 55.10 53.80 54.70 0.20 0.37% 54.70 11 54.80 273 0.00
2013-05-15 2448 5391754 2674 297223537 55.00 55.80 54.50 55.70 1.00 1.83% 55.60 5 55.70 29 0.00
2013-05-16 2448 14614615 6588 838204017 56.00 58.60 55.50 57.30 1.60 2.87% 57.30 253 57.40 35 0.00
2013-05-17 2448 9183710 3964 531367254 57.30 58.30 57.10 57.80 0.50 0.87% 57.80 41 57.90 26 0.00
2013-05-20 2448 11599606 5004 682479972 58.00 59.40 57.80 58.70 0.90 1.56% 58.70 39 58.80 10 0.00
2013-05-21 2448 8486784 4057 495102829 59.00 59.10 57.90 57.90 0.80 -1.36% 57.90 37 58.00 15 0.00
2013-05-22 2448 6431902 2624 373715135 58.50 58.60 57.80 57.80 0.10 -0.17% 57.80 152 57.90 14 0.00
2013-05-23 2448 8803307 4313 503091192 57.50 58.40 56.00 56.00 1.80 -3.11% 56.00 1764 56.10 12 0.00
2013-05-24 2448 4757624 2480 269174687 56.80 56.90 56.10 56.70 0.70 1.25% 56.60 4 56.70 120 0.00
2013-05-27 2448 2829240 1521 161327891 56.70 57.20 56.60 57.20 0.50 0.88% 57.10 53 57.20 40 0.00
2013-05-28 2448 3088940 1583 176045479 57.20 57.30 56.60 57.20 0.00 0% 57.10 3 57.20 28 0.00
2013-05-29 2448 17405568 7539 1040033706 58.20 61.20 58.10 61.10 3.90 6.82% 61.00 30 61.10 240 0.00
2013-05-30 2448 11452620 4344 688635621 60.90 60.90 59.80 59.80 1.30 -2.13% 59.80 162 59.90 1 0.00
2013-05-31 2448 6054497 2713 362815923 60.80 60.80 59.20 59.20 0.60 -1% 59.20 204 59.30 3 0.00
2013-06-03 2448 9033456 4548 548385383 59.00 61.60 58.70 61.20 2.00 3.38% 61.10 29 61.20 32 0.00
2013-06-04 2448 4355287 2711 263636420 61.20 61.30 60.00 60.00 1.20 -1.96% 60.00 21 60.10 13 0.00
2013-06-05 2448 6830149 2713 409513658 60.30 60.50 59.50 59.70 0.30 -0.5% 59.70 5 59.80 1 0.00
2013-06-06 2448 8649221 3871 517225008 59.30 60.20 59.20 59.80 0.10 0.17% 59.80 79 59.90 44 0.00
2013-06-07 2448 21769750 6024 1336361767 61.50 62.10 60.80 61.60 1.80 3.01% 61.60 309 61.70 62 0.00
2013-06-10 2448 14164712 4742 873457690 62.50 62.90 60.20 60.30 1.30 -2.11% 60.30 76 60.40 17 0.00
2013-06-11 2448 7612342 4097 451550678 60.30 60.70 58.60 58.80 1.50 -2.49% 58.80 54 59.00 24 0.00
2013-06-13 2448 12431989 5786 716438275 58.50 59.20 55.80 56.70 2.10 -3.57% 56.60 35 56.70 76 0.00
2013-06-14 2448 9420981 4610 527519643 58.00 58.00 54.70 55.00 1.70 -3% 55.00 205 55.10 2 0.00
2013-06-17 2448 8427649 4503 474226676 56.00 57.40 55.10 57.30 2.30 4.18% 57.30 89 57.40 57 0.00
2013-06-18 2448 4923701 2801 278008561 57.00 57.10 56.00 56.00 1.30 -2.27% 56.00 70 56.10 13 0.00
2013-06-19 2448 9354441 3919 521694506 56.30 56.80 55.00 55.00 1.00 -1.79% 55.00 269 55.20 1 0.00
2013-06-20 2448 11906642 4980 637279344 54.60 55.30 52.40 52.90 2.10 -3.82% 52.90 72 53.00 34 0.00
2013-06-21 2448 16134368 6884 830806105 51.60 52.60 50.30 52.10 0.80 -1.51% 52.10 152 52.20 46 0.00
2013-06-24 2448 8710554 4373 447407954 51.90 52.50 50.50 50.70 1.40 -2.69% 50.70 38 50.80 4 0.00
2013-06-25 2448 12221447 5502 619023029 50.50 51.70 49.50 49.60 1.10 -2.17% 49.60 67 49.65 4 0.00
2013-06-26 2448 6508950 3293 331469757 51.20 51.70 50.10 50.70 1.10 2.22% 50.60 109 50.70 19 0.00
2013-06-27 2448 10866241 3373 562746755 51.20 52.40 51.20 51.90 1.20 2.37% 51.80 33 51.90 17 0.00
2013-06-28 2448 4526669 2201 235326251 52.00 52.80 51.30 52.80 0.90 1.73% 52.10 1 52.80 51 0.00
2013-07-01 2448 12324259 5443 666010907 52.60 55.40 52.40 54.60 1.80 3.41% 54.60 10 54.70 2 0.00
2013-07-02 2448 5054796 2592 272523383 54.50 54.90 53.60 53.60 1.00 -1.83% 53.60 15 53.70 3 0.00
2013-07-03 2448 5179622 2903 278851359 53.60 54.50 53.10 53.80 0.20 0.37% 53.70 3 53.80 54 0.00
2013-07-04 2448 5194484 1942 280419967 54.50 54.50 53.40 53.70 0.10 -0.19% 53.70 28 53.80 9 0.00
2013-07-05 2448 8635753 4895 446804349 53.10 53.20 50.50 52.40 1.30 -2.42% 52.30 18 52.40 79 0.00
2013-07-08 2448 2758931 1614 144142497 52.60 52.80 51.80 52.20 0.20 -0.38% 52.10 7 52.20 4 0.00
2013-07-09 2448 2678795 1737 141545135 52.20 53.20 52.20 53.10 0.90 1.72% 53.10 7 53.20 237 0.00
2013-07-10 2448 3831446 2249 201911992 53.40 53.80 52.00 52.00 1.10 -2.07% 52.00 62 52.10 29 0.00
2013-07-11 2448 7503946 4039 409532233 53.00 55.50 52.90 55.00 3.00 5.77% 55.00 417 55.20 2 0.00
2013-07-12 2448 5363000 2890 297131900 55.00 56.00 54.30 56.00 1.00 1.82% 55.90 16 56.00 82 0.00
2013-07-15 2448 2471165 1647 136286050 56.20 56.20 54.50 55.20 0.80 -1.43% 55.10 4 55.20 596 0.00
2013-07-16 2448 4747209 2538 255252517 54.60 55.20 53.10 54.30 0.90 -1.63% 54.20 1 54.30 10 0.00
2013-07-17 2448 4099900 2097 222252963 53.50 54.90 53.50 54.30 0.00 0% 54.30 50 54.40 19 0.00
2013-07-18 2448 7830840 4376 409676480 54.00 54.20 51.50 51.70 0.00 -4.79% 51.70 53 51.90 5 0.00
2013-07-19 2448 5362108 3203 279693016 51.70 52.70 51.50 52.20 0.50 0.97% 52.10 25 52.20 4 0.00
2013-07-22 2448 4641958 2532 242914114 53.00 53.20 51.70 52.00 0.20 -0.38% 52.00 9 52.10 20 0.00
2013-07-23 2448 5374905 2579 286628322 52.60 53.80 52.50 53.50 1.50 2.88% 53.40 3 53.50 15 0.00
2013-07-24 2448 6135841 2524 325463984 53.80 54.00 52.30 52.40 1.10 -2.06% 52.40 41 52.50 657 0.00
2013-07-25 2448 4075528 1722 213809813 52.40 53.10 52.10 52.50 0.10 0.19% 52.40 64 52.50 749 0.00
2013-07-26 2448 3244800 1074 170512133 53.00 53.10 52.30 52.40 0.10 -0.19% 52.40 64 52.50 999 0.00
2013-07-29 2448 2525973 1294 131630705 53.00 53.00 51.70 51.70 0.70 -1.34% 51.70 25 51.90 1 0.00
2013-07-30 2448 2089571 1314 108913340 51.70 52.40 51.70 52.40 0.70 1.35% 52.30 49 52.40 144 0.00
2013-07-31 2448 10122785 5075 510000019 52.60 52.60 49.75 50.00 2.40 -4.58% 49.95 69 50.00 1617 0.00
2013-08-01 2448 6903116 3342 347493927 50.20 51.20 49.95 50.10 0.10 0.2% 50.10 32 50.20 10 0.00
2013-08-02 2448 9631340 4846 476679535 49.00 49.90 49.00 49.65 0.45 -0.9% 49.60 69 49.65 207 0.00
2013-08-05 2448 7486480 3470 375201800 49.90 50.70 49.80 49.95 0.30 0.6% 49.90 85 49.95 940 0.00
2013-08-06 2448 6386078 2883 317316507 50.10 50.20 49.20 50.20 0.25 0.5% 50.10 22 50.20 25 0.00
2013-08-07 2448 7592968 3734 373808932 49.90 50.10 48.60 48.75 1.45 -2.89% 48.70 90 48.75 15 0.00
2013-08-08 2448 10341302 4371 493914496 49.10 49.50 47.65 47.75 1.00 -2.05% 47.75 10 47.80 3 0.00
2013-08-09 2448 8302877 3525 410087070 49.00 49.75 48.85 49.75 2.00 4.19% 49.70 1 49.75 30 0.00
2013-08-12 2448 4629780 2554 232426789 50.00 50.70 49.40 50.70 0.95 1.91% 50.60 2 50.70 108 0.00
2013-08-13 2448 12735339 5792 659633784 50.80 53.00 50.10 52.30 1.60 3.16% 52.20 13 52.30 104 0.00
2013-08-14 2448 7848256 3423 407809512 52.30 52.30 51.40 52.00 0.30 -0.57% 52.00 404 52.10 3 0.00
2013-08-15 2448 5696168 3451 292114579 51.30 52.00 50.40 52.00 0.00 0% 51.90 3 52.00 40 0.00
2013-08-16 2448 4521672 2692 232636734 51.60 52.00 50.90 50.90 1.10 -2.12% 50.90 9 51.00 8 0.00
2013-08-19 2448 2105924 1288 107195966 50.90 51.40 50.50 50.50 0.40 -0.79% 50.50 164 50.60 1 0.00
2013-08-20 2448 5133884 2717 257029367 50.80 51.30 49.20 49.80 0.70 -1.39% 49.80 2 49.90 5 0.00
2013-08-22 2448 5086296 3234 250618073 49.10 49.55 48.80 49.45 0.35 -0.7% 49.40 2 49.45 74 0.00
2013-08-23 2448 4777913 2792 237847041 50.00 50.40 49.25 49.25 0.20 -0.4% 49.20 51 49.25 3 0.00
2013-08-26 2448 4370190 2500 214998338 49.25 49.80 48.70 48.70 0.55 -1.12% 48.70 64 48.80 5 0.00
2013-08-27 2448 3074177 1999 150644081 48.70 49.35 48.70 48.70 0.00 0% 48.70 372 48.75 23 0.00
2013-08-28 2448 2894054 1771 142158555 48.70 49.50 48.70 49.10 0.40 0.82% 49.10 33 49.15 52 0.00
2013-08-29 2448 4396036 2184 216664956 49.30 49.70 48.90 48.90 0.20 -0.41% 48.90 27 49.00 7 0.00
2013-08-30 2448 5013958 2881 245522292 49.00 49.50 48.70 49.00 0.10 0.2% 48.95 4 49.00 842 0.00
2013-09-02 2448 9103632 5082 461808382 49.50 51.50 49.50 51.00 2.00 4.08% 51.00 233 51.20 6 0.00
2013-09-03 2448 9876062 4088 503871845 51.30 51.70 50.70 50.80 0.20 -0.39% 50.80 137 51.00 1 0.00
2013-09-04 2448 3982190 2482 202885846 51.20 51.30 50.60 50.80 0.00 0% 50.80 20 50.90 5 0.00
2013-09-05 2448 8135174 4657 422251348 51.80 52.50 51.20 52.20 1.40 2.76% 52.10 35 52.20 47 0.00
2013-09-06 2448 3619510 1863 187303310 52.00 52.60 51.20 51.20 1.00 -1.92% 51.20 51 51.30 2 0.00
2013-09-09 2448 3309379 1753 168010706 51.40 51.70 50.50 50.60 0.60 -1.17% 50.60 51 50.70 11 0.00
2013-09-10 2448 13900254 5861 728585148 51.50 53.30 51.30 52.00 1.40 2.77% 51.90 1 52.00 171 0.00
2013-09-11 2448 7139059 2891 372184593 52.20 52.70 51.40 52.70 0.70 1.35% 52.60 6 52.70 58 0.00
2013-09-12 2448 11771761 5112 629674931 52.90 54.10 52.30 54.00 1.30 2.47% 53.90 31 54.00 616 0.00
2013-09-13 2448 8698397 3866 466047991 54.00 54.30 53.10 53.60 0.40 -0.74% 53.60 7 53.70 42 0.00
2013-09-14 2448 1718374 917 91413604 53.90 53.90 52.80 53.40 0.20 -0.37% 53.30 9 53.40 11 0.00
2013-09-16 2448 7061907 2950 381183392 53.50 54.30 53.50 54.00 0.60 1.12% 54.00 131 54.10 183 0.00
2013-09-17 2448 12426273 5128 681956815 54.10 55.40 53.80 55.20 1.20 2.22% 55.10 5 55.20 228 0.00
2013-09-18 2448 7711409 3995 430397270 55.40 56.50 54.90 55.90 0.70 1.27% 55.70 6 55.90 149 0.00
2013-09-23 2448 7004890 2988 392539665 56.20 56.40 55.70 56.00 0.10 0.18% 56.00 149 56.10 38 0.00
2013-09-24 2448 5254511 2251 290916944 55.80 56.00 54.90 55.60 0.40 -0.71% 55.50 37 55.60 15 0.00
2013-09-25 2448 5504635 3178 308265506 55.80 56.50 55.40 56.20 0.60 1.08% 56.10 78 56.20 14 0.00
2013-09-26 2448 3965284 2002 219961420 56.30 56.40 55.00 55.10 1.10 -1.96% 55.10 168 55.20 1 0.00
2013-09-27 2448 5053408 2314 283687548 55.90 56.70 55.90 56.20 1.10 2% 56.10 1 56.20 45 0.00
2013-09-30 2448 3634975 1692 202696702 55.70 56.60 55.20 56.00 0.20 -0.36% 56.00 229 56.10 1 0.00
2013-10-01 2448 6006897 2641 338190282 56.10 57.10 55.40 55.40 0.60 -1.07% 55.40 28 55.50 33 0.00
2013-10-02 2448 7417506 3052 417726165 56.50 57.00 55.40 55.40 0.00 0% 55.40 266 55.50 17 0.00
2013-10-03 2448 12239322 5327 698551622 56.20 58.00 55.90 57.60 2.20 3.97% 57.50 17 57.60 20 0.00
2013-10-04 2448 11460933 5092 670499147 57.60 59.30 57.20 59.30 1.70 2.95% 59.20 13 59.30 47 0.00
2013-10-07 2448 5458546 2380 319080387 59.00 59.00 57.50 57.60 1.70 -2.87% 57.60 94 57.80 100 0.00
2013-10-08 2448 3935405 1850 224979814 57.10 57.50 56.90 57.10 0.50 -0.87% 57.10 10 57.20 2 0.00
2013-10-09 2448 4563930 1992 261000416 56.90 57.70 56.50 57.00 0.10 -0.18% 57.00 10 57.10 6 0.00
2013-10-11 2448 4167118 2069 239588626 57.70 58.00 56.80 57.30 0.30 0.53% 57.30 186 57.40 16 0.00
2013-10-14 2448 2323239 1323 130920930 56.90 57.20 56.00 56.00 1.30 -2.27% 56.00 167 56.10 11 0.00
2013-10-15 2448 5573914 2820 311965909 56.30 56.70 55.50 55.60 0.40 -0.71% 55.60 18 55.70 5 0.00
2013-10-16 2448 3564408 2224 197008410 55.80 56.00 54.80 55.40 0.20 -0.36% 55.30 63 55.40 6 0.00
2013-10-17 2448 18073387 6849 950871124 55.00 55.00 51.60 52.00 3.40 -6.14% 52.00 42 52.10 2 0.00
2013-10-18 2448 6761292 3855 356500035 52.00 53.20 51.70 53.00 1.00 1.92% 52.90 83 53.00 24 0.00
2013-10-21 2448 2729946 1658 145171538 53.00 53.60 52.90 53.10 0.10 0.19% 53.10 63 53.20 4 0.00
2013-10-22 2448 2705516 1508 143116133 52.80 53.40 52.60 52.70 0.40 -0.75% 52.70 53 52.80 1 0.00
2013-10-23 2448 8341871 4458 434239518 51.90 53.20 50.50 53.00 0.30 0.57% 52.90 1 53.00 133 0.00
2013-10-24 2448 2944943 1776 155536284 53.00 53.20 52.30 52.80 0.20 -0.38% 52.80 5 52.90 52 0.00
2013-10-25 2448 5399108 3226 278366708 52.00 52.50 51.00 51.00 1.80 -3.41% 51.00 414 51.10 6 0.00
2013-10-28 2448 7118446 3351 366761862 51.00 52.10 50.40 51.70 0.70 1.37% 51.70 108 51.80 10 0.00
2013-10-29 2448 4293242 2266 219867503 51.50 51.70 50.90 51.00 0.70 -1.35% 51.00 147 51.10 1 0.00
2013-10-30 2448 6954581 3669 355484131 51.80 51.80 50.80 51.10 0.10 0.2% 51.10 31 51.20 109 0.00
2013-10-31 2448 4248833 2024 216281150 50.50 51.30 50.50 51.10 0.00 0% 51.00 4 51.10 264 0.00
2013-11-01 2448 5968880 2638 300053600 50.80 51.30 49.85 50.00 1.10 -2.15% 50.00 20 50.30 142 0.00
2013-11-04 2448 4317801 2309 220030524 50.60 51.40 50.10 51.30 1.30 2.6% 51.30 3 51.40 59 0.00
2013-11-05 2448 11600821 5861 570910601 49.70 50.00 48.60 49.00 2.30 -4.48% 49.00 387 49.05 1 0.00
2013-11-06 2448 6651036 3779 325016257 49.00 49.30 48.30 49.25 0.25 0.51% 49.25 9 49.30 13 0.00
2013-11-07 2448 7511309 3950 365927879 49.40 50.00 48.10 48.25 1.00 -2.03% 48.25 64 48.30 5 0.00
2013-11-08 2448 12070218 5405 565645412 48.10 48.10 45.50 45.90 2.35 -4.87% 45.90 73 46.00 8 0.00
2013-11-11 2448 13500642 6698 604058809 45.90 45.90 43.70 44.15 1.75 -3.81% 44.10 41 44.15 18 0.00
2013-11-12 2448 11206061 6241 502529523 44.35 45.70 43.50 45.50 1.35 3.06% 45.45 9 45.50 40 0.00
2013-11-13 2448 11538708 5581 512288871 45.00 46.15 42.55 44.00 1.50 -3.3% 44.00 12 44.05 87 0.00
2013-11-14 2448 7988895 4392 359183134 44.40 46.00 44.10 45.75 1.75 3.98% 45.70 6 45.75 29 0.00
2013-11-15 2448 6799336 3240 310494750 45.75 46.40 45.10 45.40 0.35 -0.77% 45.30 58 45.40 1 0.00
2013-11-18 2448 4231668 2398 195101007 45.70 46.50 45.70 46.50 1.10 2.42% 46.50 2 46.55 167 0.00
2013-11-19 2448 4308298 2514 199591054 46.55 46.90 46.05 46.10 0.40 -0.86% 46.10 75 46.35 4 0.00
2013-11-20 2448 6836500 3736 309234864 45.70 45.85 44.80 45.25 0.85 -1.84% 45.25 1 45.30 28 0.00
2013-11-21 2448 4489864 2321 202597080 45.00 45.80 44.60 44.60 0.65 -1.44% 44.60 62 44.65 7 0.00
2013-11-22 2448 2461140 1549 110919174 45.25 45.30 44.75 45.00 0.40 0.9% 45.00 20 45.05 4 0.00
2013-11-25 2448 10908896 4710 516742780 46.00 48.15 46.00 48.15 3.15 7% 48.15 1689 0.00 0 0.00
2013-11-26 2448 17590304 7825 875818461 48.75 50.50 48.75 50.50 2.35 4.88% 50.40 2 50.50 375 0.00
2013-11-27 2448 13291836 5749 674526811 50.80 51.40 50.20 50.60 0.10 0.2% 50.60 139 50.70 57 0.00
2013-11-28 2448 7406971 3731 376625415 51.30 51.40 50.00 51.00 0.40 0.79% 50.90 16 51.00 280 0.00
2013-11-29 2448 6598387 2811 338389404 51.00 51.70 50.80 51.20 0.20 0.39% 51.20 279 51.30 84 0.00
2013-12-02 2448 4321580 1949 220878813 51.20 51.50 50.60 50.90 0.30 -0.59% 50.90 60 51.00 15 0.00
2013-12-03 2448 5873556 2763 302204770 50.80 52.00 50.80 51.20 0.30 0.59% 51.20 69 51.30 17 0.00
2013-12-04 2448 3698983 1823 188265437 51.00 51.40 50.60 50.60 0.60 -1.17% 50.60 115 50.80 1 0.00
2013-12-05 2448 3469095 1667 175957076 51.00 51.30 50.40 50.40 0.20 -0.4% 50.40 52 50.50 2 0.00
2013-12-06 2448 3086795 1805 155728239 50.40 50.80 50.10 50.50 0.10 0.2% 50.50 4 50.60 12 0.00
2013-12-09 2448 16532817 6507 884643301 51.30 54.00 51.30 53.20 2.70 5.35% 53.20 61 53.40 5 0.00
2013-12-10 2448 11995258 4603 642074042 53.20 54.20 53.00 53.00 0.20 -0.38% 53.00 218 53.20 2 0.00
2013-12-11 2448 8211840 4249 435156040 53.10 54.20 52.10 52.40 0.60 -1.13% 52.30 28 52.40 6 0.00
2013-12-12 2448 6351165 3075 335584845 53.00 53.30 52.40 53.00 0.60 1.15% 53.00 1 53.10 7 0.00
2013-12-13 2448 17297025 7618 946317142 53.30 55.30 53.00 54.30 1.30 2.45% 54.30 40 54.40 48 0.00
2013-12-16 2448 7948620 3986 432430123 55.20 55.80 53.20 53.20 1.10 -2.03% 53.20 26 53.30 101 0.00
2013-12-17 2448 4690495 2319 250467375 54.00 54.00 53.10 53.20 0.00 0% 53.20 2 53.30 12 0.00
2013-12-18 2448 3251455 1666 173484240 53.50 53.90 53.00 53.30 0.10 0.19% 53.30 6 53.40 26 0.00
2013-12-19 2448 11109271 4728 606230437 54.30 55.00 54.00 54.10 0.80 1.5% 54.10 82 54.20 11 0.00
2013-12-20 2448 7245979 3328 396776848 54.60 55.10 54.40 54.50 0.40 0.74% 54.50 109 54.60 2 0.00
2013-12-23 2448 5573046 2692 305610299 55.00 55.30 54.50 54.50 0.00 0% 54.50 183 54.70 3 0.00
2013-12-24 2448 3247851 1664 175559979 54.90 54.90 53.60 54.00 0.50 -0.92% 54.00 20 54.10 27 0.00
2013-12-25 2448 15102357 6514 844690100 54.10 57.40 54.00 57.00 3.00 5.56% 56.90 58 57.00 249 0.00
2013-12-26 2448 13674002 5637 780156004 57.00 57.90 56.20 56.80 0.20 -0.35% 56.80 209 56.90 43 0.00
2013-12-27 2448 5134134 2394 291921203 57.00 57.20 56.50 57.00 0.20 0.35% 56.80 13 57.00 10 0.00
2013-12-30 2448 5734908 2775 329672478 57.90 57.90 56.90 57.70 0.70 1.23% 57.60 45 57.70 39 0.00
2013-12-31 2448 8996565 4286 523230119 58.00 59.10 57.30 57.40 0.30 -0.52% 57.40 94 57.50 15 0.00
2013-12-31 2448 8996565 4286 523230119 58.00 59.10 57.30 57.40 0.30 0% 57.40 94 57.50 15 0.00