日月光(2311)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　25.50
0
0%		25.90
0.4
1.57%		26.30
0.4
1.54%		26.85
0.55
2.09%		26.95
0.1
0.37%		 　27.15
0.2
0.74%		27.70
0.55
2.03%		27.70
0
0%		28.00
0.3
1.08%		28.05
0.05
0.18%		 　27.25
-0.8
-2.85%		27.95
0.7
2.57%		28.00
0.05
0.18%		 　　　　　　　　　　29.95
1.95
6.96%		31.10
1.15
3.84%		27.71
2 月30.30
-0.8
-2.57%		28.20
-2.1
-6.93%		27.80
-0.4
-1.42%		28.50
0.7
2.52%		 28.60
0.1
0.35%		29.15
0.55
1.92%		29.10
-0.05
-0.17%		29.15
0.05
0.17%		28.50
-0.65
-2.23%		 　28.70
0.2
0.7%		28.60
-0.1
-0.35%		29.20
0.6
2.1%		29.00
-0.2
-0.68%		28.95
-0.05
-0.17%		 　29.40
0.45
1.55%		28.85
-0.55
-1.87%		28.70
-0.15
-0.52%		28.55
-0.15
-0.52%		28.60
0.05
0.18%		 　　　28.80
0.2
0.7%		 28.8
3 月28.35
-0.45
-1.56%		28.50
0.15
0.53%		28.40
-0.1
-0.35%		 27.85
-0.55
-1.94%		27.50
-0.35
-1.26%		27.80
0.3
1.09%		28.20
0.4
1.44%		28.55
0.35
1.24%		 　28.25
-0.3
-1.05%		28.50
0.25
0.88%		29.05
0.55
1.93%		29.25
0.2
0.69%		28.80
-0.45
-1.54%		 　28.85
0.05
0.17%		28.55
-0.3
-1.04%		28.65
0.1
0.35%		28.80
0.15
0.52%		29.00
0.2
0.69%		 　28.70
-0.3
-1.03%		29.40
0.7
2.44%		29.55
0.15
0.51%		28.90
-0.65
-2.2%		29.70
0.8
2.77%		 28.67
4 月　29.95
0.25
0.84%		30.35
0.4
1.34%		 29.65
-0.7
-2.31%		29.45
-0.2
-0.67%		 　29.05
-0.4
-1.36%		29.05
0
0%		29.00
-0.05
-0.17%		28.70
-0.3
-1.03%		29.70
1
3.48%		 　29.40
-0.3
-1.01%		28.90
-0.5
-1.7%		29.35
0.45
1.56%		29.35
0
0%		28.75
-0.6
-2.04%		 　28.95
0.2
0.7%		28.40
-0.55
-1.9%		28.90
0.5
1.76%		28.30
-0.6
-2.08%		28.60
0.3
1.06%		 　29.55
0.95
3.32%		 29.24
5 月　30.25
0.7
2.37%		30.00
-0.25
-0.83%		29.60
-0.4
-1.33%		 　29.45
-0.15
-0.51%		29.50
0.05
0.17%		29.10
-0.4
-1.36%		29.15
0.05
0.17%		29.20
0.05
0.17%		 　28.80
-0.4
-1.37%		28.65
-0.15
-0.52%		28.45
-0.2
-0.7%		28.20
-0.25
-0.88%		27.50
-0.7
-2.48%		 　27.30
-0.2
-0.73%		28.00
0.7
2.56%		27.70
-0.3
-1.07%		27.05
-0.65
-2.35%		26.90
-0.15
-0.55%		 　27.60
0.7
2.6%		27.85
0.25
0.91%		27.85
0
0%		28.25
0.4
1.44%		28.44
6 月27.50
-0.75
-2.65%		 　26.65
-0.85
-3.09%		26.55
-0.1
-0.38%		26.25
-0.3
-1.13%		25.95
-0.3
-1.14%		26.05
0.1
0.39%		 　25.60
-0.45
-1.73%		25.15
-0.45
-1.76%		25.15
0
0%		25.40
0.25
0.99%		25.65
0.25
0.98%		 　26.05
0.4
1.56%		26.10
0.05
0.19%		26.10
0
0%		26.00
-0.1
-0.38%		25.60
-0.4
-1.54%		 　25.10
-0.5
-1.95%		24.80
-0.3
-1.2%		24.30
-0.5
-2.02%		24.10
-0.2
-0.82%		24.45
0.35
1.45%		 25.63
7 月　25.00
0.55
2.25%		25.20
0.2
0.8%		25.70
0.5
1.98%		25.15
-0.55
-2.14%		25.35
0.2
0.8%		 　24.95
-0.4
-1.58%		24.00
-0.95
-3.81%		24.10
0.1
0.42%		24.15
0.05
0.21%		23.65
-0.5
-2.07%		 　23.75
0.1
0.42%		23.95
0.2
0.84%		23.85
-0.1
-0.42%		24.05
0.2
0.84%		24.00
-0.05
-0.21%		 　22.70
-1.3
-5.42%		22.05
-0.65
-2.86%		22.00
-0.05
-0.23%		22.20
0.2
0.91%		22.80
0.6
2.7%		 　23.05
0.25
1.1%		23.35
0.3
1.3%		23.83
8 月23.50
0.15
0.64%		 23.40
-0.1
-0.43%		 　23.95
0.55
2.35%		24.25
0.3
1.25%		25.05
0.8
3.3%		25.25
0.2
0.8%		25.25
0
0%		 　24.95
-0.3
-1.19%		25.30
0.35
1.4%		25.40
0.1
0.4%		26.00
0.6
2.36%		25.90
-0.1
-0.38%		 　22.70
-3.2
-12.36%		22.80
0.1
0.44%		22.50
-0.3
-1.32%		22.50
0
0%		22.35
-0.15
-0.67%		 　22.55
0.2
0.89%		22.30
-0.25
-1.11%		22.30
0
0%		22.40
0.1
0.45%		22.40
0
0%		23.72
9 月 　23.05
0.65
2.9%		23.20
0.15
0.65%		22.50
-0.7
-3.02%		22.70
0.2
0.89%		22.70
0
0%		 　23.00
0.3
1.32%		22.95
-0.05
-0.22%		23.00
0.05
0.22%		22.65
-0.35
-1.52%		23.10
0.45
1.99%		 　23.20
0.1
0.43%		22.85
-0.35
-1.51%		23.30
0.45
1.97%		23.20
-0.1
-0.43%		23.40
0.2
0.86%		 　23.10
-0.3
-1.28%		23.00
-0.1
-0.43%		22.75
-0.25
-1.09%		22.60
-0.15
-0.66%		22.60
0
0%		 22.9
10 月22.40
-0.2
-0.88%		22.80
0.4
1.79%		22.75
-0.05
-0.22%		22.50
-0.25
-1.1%		22.40
-0.1
-0.44%		 　22.65
0.25
1.12%		22.75
0.1
0.44%		 22.35
-0.4
-1.76%		21.95
-0.4
-1.79%		 　21.50
-0.45
-2.05%		22.00
0.5
2.33%		21.85
-0.15
-0.68%		21.90
0.05
0.23%		21.45
-0.45
-2.05%		 　21.15
-0.3
-1.4%		21.30
0.15
0.71%		21.15
-0.15
-0.7%		20.75
-0.4
-1.89%		20.15
-0.6
-2.89%		 　21.05
0.9
4.47%		22.20
1.15
5.46%		22.00
-0.2
-0.9%		21.84
11 月21.65
-0.35
-1.59%		21.90
0.25
1.15%		 　21.95
0.05
0.23%		22.25
0.3
1.37%		22.20
-0.05
-0.22%		22.30
0.1
0.45%		22.60
0.3
1.35%		 　22.70
0.1
0.44%		22.10
-0.6
-2.64%		22.45
0.35
1.58%		22.30
-0.15
-0.67%		22.30
0
0%		 　22.75
0.45
2.02%		22.90
0.15
0.66%		22.60
-0.3
-1.31%		22.95
0.35
1.55%		23.50
0.55
2.4%		 　23.85
0.35
1.49%		23.75
-0.1
-0.42%		23.50
-0.25
-1.05%		23.65
0.15
0.64%		24.35
0.7
2.96%		 22.82
12 月　　24.40
0.05
0.21%		24.10
-0.3
-1.23%		24.65
0.55
2.28%		24.70
0.05
0.2%		24.75
0.05
0.2%		 　24.85
0.1
0.4%		24.50
-0.35
-1.41%		25.00
0.5
2.04%		25.05
0.05
0.2%		24.90
-0.15
-0.6%		 　24.90
0
0%		24.50
-0.4
-1.61%		24.70
0.2
0.82%		24.35
-0.35
-1.42%		24.00
-0.35
-1.44%		23.90
-0.1
-0.42%		 24.00
0.1
0.42%		24.35
0.35
1.46%		24.40
0.05
0.21%		24.50
0.1
0.41%		25.20
0.7
2.86%		　　　24.56

說明:最高漲幅:6.96%最低跌幅:-12.36% 最高價:31.10最低價:20.15平均價:25.62,灰色底表示週末,漲156天(53.9)元,跌137天(-56.4)元,平盤16天
7%=2,5%=1,4%=3,3%=15,2%=34,1%=58,0%=59,-0%=1,-1%=1,-2%=2,-3%=2,-4%=10,-5%=21,-6%=39,-7%=61,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2012-01-02 2311 12013511 3291 306676173 25.95 25.95 25.30 25.50 0.40 0% 25.50 262 25.55 63 10.81
2012-01-03 2311 18699179 4287 486588852 25.85 26.20 25.80 25.90 0.40 1.57% 25.90 6 25.95 246 10.97
2012-01-04 2311 14986288 4308 394229685 26.20 26.50 26.10 26.30 0.40 1.54% 26.25 1157 26.30 51 11.14
2012-01-05 2311 21975448 6513 588125709 26.30 27.05 26.25 26.85 0.55 2.09% 26.85 45 26.90 36 11.38
2012-01-06 2311 12366435 4316 333218473 26.85 27.10 26.75 26.95 0.10 0.37% 26.85 22 26.95 348 11.42
2012-01-09 2311 15945030 3916 428294760 26.90 27.15 26.65 27.15 0.20 0.74% 27.10 4 27.15 433 11.50
2012-01-10 2311 25647522 7045 709641157 27.20 27.80 27.20 27.70 0.55 2.03% 27.70 77 27.75 524 11.74
2012-01-11 2311 15295995 4692 424736237 27.80 28.00 27.60 27.70 0.00 0% 27.65 230 27.70 35 11.74
2012-01-12 2311 29320172 7527 821523785 27.95 28.20 27.65 28.00 0.30 1.08% 28.00 976 28.05 194 11.86
2012-01-13 2311 28842325 7453 810583786 28.20 28.45 28.00 28.05 0.05 0.18% 28.00 1497 28.05 29 11.89
2012-01-16 2311 12721235 4442 349513117 28.10 28.20 27.10 27.25 0.80 -2.85% 27.25 28 27.30 34 11.55
2012-01-17 2311 17208626 4182 478671550 27.70 28.00 27.25 27.95 0.70 2.57% 27.90 3 27.95 289 11.84
2012-01-18 2311 20977183 5154 586772955 28.20 28.20 27.80 28.00 0.05 0.18% 27.95 622 28.00 3070 11.86
2012-01-30 2311 70562406 9656 2112521886 29.95 29.95 29.80 29.95 1.95 6.96% 29.95 25755 0.00 0 12.69
2012-01-31 2311 93958506 17813 2147483647 30.50 31.20 30.10 31.10 1.15 3.84% 31.00 8 31.10 932 13.18
2012-02-01 2311 39297879 9807 1190145177 30.80 30.80 30.05 30.30 0.80 -2.57% 30.25 487 30.30 471 12.84
2012-02-02 2311 135572020 31723 2147483647 30.50 30.60 28.20 28.20 2.10 -6.93% 0.00 0 28.20 1438 11.95
2012-02-03 2311 119567386 26926 2147483647 27.50 27.85 26.90 27.80 0.40 -1.42% 27.80 94 27.85 649 11.58
2012-02-04 2311 59915911 14456 1699950563 28.00 28.65 27.90 28.50 0.70 2.52% 28.50 4915 28.55 258 11.88
2012-02-06 2311 40898592 10504 1169529617 28.55 29.00 28.20 28.60 0.10 0.35% 28.55 145 28.60 305 11.92
2012-02-07 2311 43489250 11732 1259721232 28.95 29.30 28.65 29.15 0.55 1.92% 29.10 21 29.15 188 12.15
2012-02-08 2311 42557986 10540 1236693359 29.50 29.55 28.80 29.10 0.05 -0.17% 29.05 290 29.10 2794 12.13
2012-02-09 2311 40079745 10246 1170377935 29.10 29.60 29.00 29.15 0.05 0.17% 29.10 1300 29.15 98 12.15
2012-02-10 2311 36370326 8479 1044720059 29.10 29.10 28.50 28.50 0.65 -2.23% 28.50 423 28.55 64 11.88
2012-02-13 2311 33870990 9379 958947244 28.05 28.80 27.90 28.70 0.20 0.7% 28.70 192 28.75 266 11.96
2012-02-14 2311 23027471 6039 658765866 28.70 28.95 28.20 28.60 0.10 -0.35% 28.60 184 28.65 196 11.92
2012-02-15 2311 52592024 13195 1536883111 28.80 29.60 28.80 29.20 0.60 2.1% 29.20 176 29.25 22 12.17
2012-02-16 2311 28739887 7456 838005160 29.10 29.55 28.90 29.00 0.20 -0.68% 28.95 69 29.00 360 12.08
2012-02-17 2311 29062873 6821 849825783 29.25 29.60 28.90 28.95 0.05 -0.17% 28.95 57 29.00 41 12.06
2012-02-20 2311 23547308 5888 689335902 29.50 29.55 29.00 29.40 0.45 1.55% 29.35 362 29.40 264 12.25
2012-02-21 2311 18727974 5745 543974930 29.50 29.55 28.80 28.85 0.55 -1.87% 28.80 539 28.85 422 12.02
2012-02-22 2311 30893969 7539 893131704 28.70 29.30 28.50 28.70 0.15 -0.52% 28.70 456 28.75 1 11.96
2012-02-23 2311 22843176 5426 657510820 28.60 29.15 28.55 28.55 0.15 -0.52% 28.55 648 28.60 571 11.90
2012-02-24 2311 28842438 5241 825412892 28.55 28.80 28.50 28.60 0.05 0.18% 28.60 50 28.65 358 11.92
2012-02-29 2311 42496724 8259 1222603895 29.10 29.10 28.50 28.80 0.20 0.7% 28.75 13 28.80 673 12.00
2012-03-01 2311 30529457 8429 872558869 28.50 28.85 28.35 28.35 0.45 -1.56% 28.35 628 28.40 5 11.81
2012-03-02 2311 28480521 7095 815311561 28.40 29.20 28.25 28.50 0.15 0.53% 28.50 241 28.55 608 11.88
2012-03-03 2311 9350365 3031 266257663 28.50 28.60 28.35 28.40 0.10 -0.35% 28.40 372 28.45 51 11.83
2012-03-05 2311 34828249 6331 976084552 28.10 28.25 27.85 27.85 0.55 -1.94% 27.85 483 27.90 34 11.60
2012-03-06 2311 20511802 5325 566552552 28.00 28.00 27.50 27.50 0.35 -1.26% 27.50 1686 27.55 26 11.46
2012-03-07 2311 21148036 5563 586684663 27.10 28.10 27.10 27.80 0.30 1.09% 27.75 135 27.80 9 11.58
2012-03-08 2311 20056256 5889 565759610 28.15 28.45 27.95 28.20 0.40 1.44% 28.20 918 28.25 4 11.75
2012-03-09 2311 20973282 6208 596332046 28.25 28.65 28.15 28.55 0.35 1.24% 28.55 384 28.60 681 11.90
2012-03-12 2311 13438990 3798 382576788 28.60 28.60 28.25 28.25 0.30 -1.05% 28.25 153 28.30 39 11.77
2012-03-13 2311 21766881 4384 621014474 28.35 28.70 28.35 28.50 0.25 0.88% 28.50 318 28.55 35 11.88
2012-03-14 2311 46622586 11059 1349350769 28.90 29.20 28.75 29.05 0.55 1.93% 29.05 1421 29.10 280 12.10
2012-03-15 2311 30024305 7804 879033513 29.40 29.50 29.10 29.25 0.20 0.69% 29.25 212 29.30 105 12.19
2012-03-16 2311 13876775 4225 402585192 29.45 29.45 28.80 28.80 0.45 -1.54% 28.80 116 28.85 26 12.00
2012-03-19 2311 18749199 3587 539678282 28.85 29.00 28.55 28.85 0.05 0.17% 28.80 242 28.85 150 12.02
2012-03-20 2311 14532820 3245 416635501 28.95 29.05 28.50 28.55 0.30 -1.04% 28.55 12 28.60 5 11.90
2012-03-21 2311 11963458 3104 342788552 28.40 28.95 28.40 28.65 0.10 0.35% 28.60 432 28.65 109 11.94
2012-03-22 2311 11102651 4082 320657338 29.00 29.00 28.70 28.80 0.15 0.52% 28.80 853 28.85 37 12.00
2012-03-23 2311 9511127 2179 274387015 29.05 29.10 28.70 29.00 0.20 0.69% 28.90 16 29.00 918 12.08
2012-03-26 2311 13330477 3381 383422386 29.00 29.00 28.65 28.70 0.30 -1.03% 28.70 196 28.75 271 11.96
2012-03-27 2311 27855682 8680 812308440 29.15 29.45 28.70 29.40 0.70 2.44% 29.35 54 29.40 512 12.25
2012-03-28 2311 23324024 8100 689324270 29.65 29.70 29.40 29.55 0.15 0.51% 29.50 98 29.55 635 14.34
2012-03-29 2311 30066589 6570 872941639 29.55 29.55 28.70 28.90 0.65 -2.2% 28.85 40 28.90 35 14.03
2012-03-30 2311 25798283 8602 756278767 29.00 29.70 28.80 29.70 0.80 2.77% 29.65 16 29.70 691 14.42
2012-04-02 2311 35804999 9161 1072982060 29.50 30.20 29.45 29.95 0.25 0.84% 29.95 230 30.00 893 14.54
2012-04-03 2311 48981469 11606 1484173961 30.20 30.60 30.00 30.35 0.40 1.34% 30.30 80 30.35 732 14.73
2012-04-05 2311 34000063 8019 1005859268 29.70 29.90 29.10 29.65 0.70 -2.31% 29.65 499 29.70 14 14.39
2012-04-06 2311 17559230 5603 518516221 29.55 29.80 29.25 29.45 0.20 -0.67% 29.45 51 29.50 9 14.30
2012-04-09 2311 10455879 3050 304147449 28.95 29.45 28.80 29.05 0.40 -1.36% 29.00 1365 29.05 314 14.10
2012-04-10 2311 10018798 3637 293853486 29.20 29.65 29.05 29.05 0.00 0% 29.05 6 29.10 2 14.10
2012-04-11 2311 11175427 3587 324515433 29.00 29.20 28.85 29.00 0.05 -0.17% 29.00 1424 29.05 109 14.08
2012-04-12 2311 12140874 4310 349820393 29.10 29.10 28.65 28.70 0.30 -1.03% 28.70 830 28.75 15 13.93
2012-04-13 2311 19242233 5337 567731397 29.20 29.75 29.15 29.70 1.00 3.48% 29.65 29 29.70 807 14.42
2012-04-16 2311 4578293 1702 135018603 29.55 29.70 29.40 29.40 0.30 -1.01% 29.40 625 29.45 31 14.27
2012-04-17 2311 8396792 2715 243882473 29.35 29.35 28.90 28.90 0.50 -1.7% 28.90 374 28.95 6 14.03
2012-04-18 2311 10365613 3119 304044694 29.20 29.50 29.00 29.35 0.45 1.56% 29.30 5 29.35 109 14.25
2012-04-19 2311 9272424 3142 272308731 29.35 29.50 29.10 29.35 0.00 0% 29.30 423 29.35 79 14.25
2012-04-20 2311 15307679 4092 444178163 29.20 29.50 28.75 28.75 0.60 -2.04% 28.75 409 28.80 28 13.96
2012-04-23 2311 10860379 2968 314169668 28.90 29.25 28.80 28.95 0.20 0.7% 28.95 17 29.00 947 14.05
2012-04-24 2311 20360155 4477 579844710 28.70 28.70 28.25 28.40 0.55 -1.9% 28.40 32 28.45 8 13.79
2012-04-25 2311 14001422 3917 403070384 28.50 29.00 28.50 28.90 0.50 1.76% 28.85 14 28.90 106 14.03
2012-04-26 2311 12624353 3119 360493507 28.85 28.95 28.30 28.30 0.60 -2.08% 28.30 338 28.35 65 13.74
2012-04-27 2311 54198916 10806 1579917984 28.80 29.65 28.50 28.60 0.30 1.06% 28.60 521 28.65 92 13.88
2012-04-30 2311 18703274 4653 548812444 29.05 29.60 28.90 29.55 0.95 3.32% 29.50 442 29.55 401 14.34
2012-05-02 2311 26171931 7816 786376551 29.60 30.25 29.40 30.25 0.70 2.37% 30.20 68 30.25 421 16.99
2012-05-03 2311 23785050 4957 711893647 30.40 30.40 29.50 30.00 0.25 -0.83% 29.95 5 30.00 4841 16.85
2012-05-04 2311 19044784 4660 563641507 29.60 29.80 29.40 29.60 0.40 -1.33% 29.55 46 29.60 71 16.72
2012-05-07 2311 35273761 8596 1019783923 29.00 29.45 28.40 29.45 0.15 -0.51% 29.40 6 29.45 346 16.64
2012-05-08 2311 26208009 5130 768079195 29.60 29.70 28.70 29.50 0.05 0.17% 29.50 4042 29.55 20 16.67
2012-05-09 2311 18029041 4700 525173327 29.20 29.35 28.90 29.10 0.40 -1.36% 29.10 1217 29.15 61 16.44
2012-05-10 2311 11699495 2858 341381475 29.10 29.40 29.05 29.15 0.05 0.17% 29.15 1411 29.20 4 16.47
2012-05-11 2311 9554447 3545 276898721 29.00 29.20 28.80 29.20 0.05 0.17% 29.15 1 29.20 272 16.50
2012-05-14 2311 10398863 2875 299079201 29.05 29.10 28.50 28.80 0.40 -1.37% 28.80 2135 28.85 7 16.27
2012-05-15 2311 10587159 3229 304061131 28.60 28.95 28.40 28.65 0.15 -0.52% 28.65 337 28.70 9 16.19
2012-05-16 2311 26808230 5856 765490420 28.75 28.90 28.20 28.45 0.20 -0.7% 28.45 185 28.50 774 16.07
2012-05-17 2311 40527784 7895 1139817287 28.45 28.45 27.70 28.20 0.25 -0.88% 28.20 126 28.25 389 15.93
2012-05-18 2311 21275160 4819 589972695 27.90 28.10 27.50 27.50 0.70 -2.48% 27.50 701 27.55 8 15.54
2012-05-21 2311 22254019 5333 607042740 27.50 27.60 26.95 27.30 0.20 -0.73% 27.25 4 27.30 418 15.42
2012-05-22 2311 14135468 3973 393132154 27.40 28.10 27.40 28.00 0.70 2.56% 27.95 30 28.00 56 15.82
2012-05-23 2311 11937507 4971 328765118 27.70 27.75 27.25 27.70 0.30 -1.07% 27.60 207 27.70 273 15.65
2012-05-24 2311 23744561 7237 646558975 27.15 27.50 27.00 27.05 0.65 -2.35% 27.05 107 27.10 42 15.28
2012-05-25 2311 15771828 5102 426941156 27.05 27.30 26.85 26.90 0.15 -0.55% 26.90 522 27.00 38 15.20
2012-05-28 2311 15728100 4438 433457873 27.00 27.90 26.90 27.60 0.70 2.6% 27.55 112 27.60 483 15.59
2012-05-29 2311 37089190 8430 1037196450 27.85 28.30 27.75 27.85 0.25 0.91% 27.85 205 27.90 276 15.73
2012-05-30 2311 24995364 6130 690385993 27.85 27.85 27.40 27.85 0.00 0% 27.80 3 27.85 404 15.73
2012-05-31 2311 47517663 6531 1326356708 27.40 28.25 27.25 28.25 0.40 1.44% 28.20 2 28.25 415 15.96
2012-06-01 2311 12884672 3991 356712413 27.60 28.00 27.50 27.50 0.75 -2.65% 27.50 880 27.55 52 15.54
2012-06-04 2311 18754943 5251 497318886 26.00 26.95 26.00 26.65 0.85 -3.09% 26.60 35 26.65 41 15.06
2012-06-05 2311 15187465 4790 405694333 27.15 27.30 26.40 26.55 0.10 -0.38% 26.50 1226 26.55 1106 15.00
2012-06-06 2311 22231159 6246 587612253 26.55 26.70 26.20 26.25 0.30 -1.13% 26.25 163 26.30 101 14.83
2012-06-07 2311 26243680 8467 684528832 26.55 26.65 25.80 25.95 0.30 -1.14% 25.95 120 26.00 145 14.66
2012-06-08 2311 11504065 3487 298746005 25.80 26.10 25.75 26.05 0.10 0.39% 26.00 123 26.05 19 14.72
2012-06-11 2311 49217558 12577 1247197609 25.85 26.10 24.70 25.60 0.45 -1.73% 25.55 19 25.60 12 14.46
2012-06-12 2311 26657000 6020 666648100 24.90 25.15 24.80 25.15 0.45 -1.76% 25.10 551 25.15 40 14.21
2012-06-13 2311 18101195 5589 454124877 25.15 25.25 24.95 25.15 0.00 0% 25.10 95 25.15 11 14.21
2012-06-14 2311 16450472 5327 418738978 25.30 25.65 25.15 25.40 0.25 0.99% 25.40 522 25.45 15 14.35
2012-06-15 2311 16908439 4503 431743859 25.60 25.75 25.30 25.65 0.25 0.98% 25.60 58 25.65 192 14.49
2012-06-18 2311 15012523 4500 390594198 26.00 26.20 25.85 26.05 0.40 1.56% 26.00 88 26.05 244 14.72
2012-06-19 2311 11742244 3486 305774107 26.20 26.20 25.90 26.10 0.05 0.19% 26.05 13 26.10 216 14.75
2012-06-20 2311 19576753 4879 511946032 26.20 26.40 26.05 26.10 0.00 0% 26.05 422 26.10 9 14.75
2012-06-21 2311 19008510 4466 493984087 26.10 26.20 25.80 26.00 0.10 -0.38% 25.95 123 26.00 551 14.69
2012-06-22 2311 19556167 5449 501350342 25.80 25.80 25.50 25.60 0.40 -1.54% 25.60 549 25.65 20 14.46
2012-06-25 2311 22105373 6656 558497505 25.60 25.60 25.10 25.10 0.50 -1.95% 25.10 797 25.15 10 14.18
2012-06-26 2311 30374976 7342 757116250 24.90 25.20 24.75 24.80 0.30 -1.2% 24.80 386 24.85 1 14.01
2012-06-27 2311 44439179 12232 1091093812 24.60 24.85 24.30 24.30 0.50 -2.02% 24.30 912 24.35 312 13.73
2012-06-28 2311 44645030 10113 1080094137 24.30 24.50 24.00 24.10 0.20 -0.82% 24.10 944 24.15 49 13.62
2012-06-29 2311 35981928 9015 870290406 24.10 24.45 23.85 24.45 0.35 1.45% 24.40 443 24.45 1779 13.81
2012-07-02 2311 37038387 10530 921728625 24.70 25.30 24.40 25.00 0.55 2.25% 25.00 3327 25.05 9 14.12
2012-07-03 2311 24822072 6208 626149008 25.10 25.35 25.00 25.20 0.20 0.8% 25.20 112 25.25 251 14.24
2012-07-04 2311 17202757 5476 438500973 25.40 25.70 25.30 25.70 0.50 1.98% 25.65 71 25.70 621 14.52
2012-07-05 2311 21471186 6032 543752364 25.70 25.70 25.15 25.15 0.55 -2.14% 25.15 444 25.20 107 14.21
2012-07-06 2311 11745939 3090 295965622 25.15 25.40 25.05 25.35 0.20 0.8% 25.30 4 25.35 934 14.32
2012-07-09 2311 14958631 3754 374089624 25.00 25.25 24.90 24.95 0.40 -1.58% 24.95 72 25.00 25 14.10
2012-07-10 2311 62961274 17676 1521612506 24.75 24.75 23.95 24.00 0.95 -3.81% 24.00 391 24.05 2936 13.56
2012-07-11 2311 29411029 8776 707406915 24.00 24.20 23.90 24.10 0.10 0.42% 24.05 1188 24.10 2307 13.62
2012-07-12 2311 34097606 7167 819405016 24.10 24.30 23.90 24.15 0.05 0.21% 24.15 266 24.20 160 13.64
2012-07-13 2311 31965169 8950 759710994 23.80 24.05 23.60 23.65 0.50 -2.07% 23.65 449 23.70 190 13.36
2012-07-16 2311 17215177 5429 409051581 23.65 23.90 23.65 23.75 0.10 0.42% 23.70 439 23.75 1073 13.42
2012-07-17 2311 23607183 6162 563069579 23.70 24.05 23.55 23.95 0.20 0.84% 23.90 97 23.95 344 13.53
2012-07-18 2311 18762736 4708 450770458 23.90 24.15 23.85 23.85 0.10 -0.42% 23.85 1409 23.90 42 13.47
2012-07-19 2311 19007573 5358 456254209 24.15 24.20 23.80 24.05 0.20 0.84% 24.05 390 24.10 143 13.59
2012-07-20 2311 12011888 3241 287571462 24.05 24.05 23.85 24.00 0.05 -0.21% 23.95 30 24.00 517 13.56
2012-07-23 2311 39178645 10378 896172630 23.70 23.70 22.60 22.70 1.30 -5.42% 22.70 164 22.75 322 12.82
2012-07-24 2311 62314024 14476 1374755112 22.60 22.60 21.65 22.05 0.65 -2.86% 22.05 1464 22.10 36 12.46
2012-07-25 2311 26498106 7974 584651518 21.85 22.30 21.70 22.00 0.05 -0.23% 22.00 1905 22.05 550 12.43
2012-07-26 2311 25133490 6318 561397705 22.40 22.45 22.15 22.20 0.20 0.91% 22.20 439 22.25 157 12.54
2012-07-27 2311 32512251 7875 735054758 22.30 22.90 22.30 22.80 0.60 2.7% 22.80 497 22.85 659 12.88
2012-07-30 2311 35358543 9204 823615989 23.10 23.60 23.05 23.05 0.25 1.1% 23.05 181 23.10 46 13.02
2012-07-31 2311 31780820 7041 743685515 23.20 23.60 23.05 23.35 0.30 1.3% 23.35 813 23.40 256 13.19
2012-08-01 2311 18732504 5541 441343283 23.40 23.70 23.35 23.50 0.15 0.64% 23.45 395 23.50 12 13.28
2012-08-03 2311 19475509 4050 454202254 23.30 23.55 23.20 23.40 0.10 -0.43% 23.35 32 23.40 468 13.22
2012-08-06 2311 27154037 6007 652503356 24.00 24.30 23.90 23.95 0.55 2.35% 23.95 308 24.00 769 13.53
2012-08-07 2311 22652464 5117 547578628 24.00 24.30 23.95 24.25 0.30 1.25% 24.20 123 24.25 714 13.70
2012-08-08 2311 52296930 11612 1300099053 24.50 25.10 24.50 25.05 0.80 3.3% 25.05 112 25.10 1565 14.15
2012-08-09 2311 30687667 7879 770851910 25.25 25.25 24.90 25.25 0.20 0.8% 25.20 199 25.25 1174 14.27
2012-08-10 2311 16476097 4850 415555174 25.25 25.40 25.10 25.25 0.00 0% 25.20 32 25.25 946 14.27
2012-08-13 2311 13940982 4054 349654400 25.40 25.40 24.90 24.95 0.30 -1.19% 24.90 1313 24.95 1 14.10
2012-08-14 2311 24297157 5529 612868829 24.95 25.35 24.95 25.30 0.35 1.4% 25.25 626 25.30 1091 14.29
2012-08-15 2311 15042117 3595 380096340 25.30 25.45 25.05 25.40 0.10 0.4% 25.35 425 25.40 914 14.35
2012-08-16 2311 35480727 8093 914853110 25.40 26.10 25.35 26.00 0.60 2.36% 25.95 160 26.00 2753 14.69
2012-08-17 2311 53052923 8671 1370135117 26.00 26.00 25.65 25.90 0.10 -0.38% 25.85 518 25.90 1192 15.15
2012-08-20 2311 66677909 15074 1494077707 22.20 22.75 22.00 22.70 0.00 -12.36% 22.65 312 22.70 31 15.13
2012-08-21 2311 32249079 8092 735664317 22.70 22.95 22.55 22.80 0.10 0.44% 22.80 2452 22.85 538 15.20
2012-08-22 2311 21791463 5486 492804738 22.80 22.80 22.50 22.50 0.30 -1.32% 22.50 2698 22.55 539 15.00
2012-08-23 2311 18543809 4133 416655246 22.50 22.60 22.35 22.50 0.00 0% 22.45 1512 22.50 2007 15.00
2012-08-24 2311 15078416 3589 337183590 22.40 22.45 22.30 22.35 0.15 -0.67% 22.35 1326 22.40 143 14.90
2012-08-27 2311 16309197 4047 365577448 22.40 22.55 22.25 22.55 0.20 0.89% 22.50 199 22.55 183 15.03
2012-08-28 2311 12932902 3750 288514229 22.30 22.45 22.25 22.30 0.25 -1.11% 22.30 158 22.35 271 14.87
2012-08-29 2311 19448983 5637 436415193 22.30 22.70 22.30 22.30 0.00 0% 22.30 1901 22.35 20 14.87
2012-08-30 2311 15483303 4081 347450909 22.30 22.50 22.30 22.40 0.10 0.45% 22.40 607 22.45 99 14.93
2012-08-31 2311 7180723 1880 160897406 22.40 22.50 22.30 22.40 0.00 0% 22.35 489 22.40 81 14.93
2012-09-03 2311 27662443 6911 635891875 22.50 23.20 22.40 23.05 0.65 2.9% 23.05 42 23.10 870 15.37
2012-09-04 2311 17183910 4594 398112384 23.15 23.25 22.95 23.20 0.15 0.65% 23.20 22 23.25 861 15.47
2012-09-05 2311 37401056 9270 849273303 23.15 23.15 22.50 22.50 0.70 -3.02% 22.50 1895 22.55 115 15.00
2012-09-06 2311 17353536 3918 393373194 22.55 22.90 22.50 22.70 0.20 0.89% 22.70 502 22.75 265 15.13
2012-09-07 2311 21839574 5341 500674941 23.20 23.20 22.70 22.70 0.00 0% 22.70 1240 22.75 9 15.13
2012-09-10 2311 17879862 5252 411076651 23.05 23.10 22.90 23.00 0.30 1.32% 22.95 77 23.00 3212 15.33
2012-09-11 2311 14536181 3337 333406274 23.10 23.10 22.85 22.95 0.05 -0.22% 22.90 271 22.95 923 15.30
2012-09-12 2311 32324142 5712 745674966 23.10 23.20 22.95 23.00 0.05 0.22% 22.95 996 23.00 3093 15.33
2012-09-13 2311 27684495 7985 628117484 23.00 23.00 22.55 22.65 0.35 -1.52% 22.65 505 22.70 105 15.10
2012-09-14 2311 43920700 8845 1007283200 22.90 23.15 22.65 23.10 0.45 1.99% 23.05 1877 23.10 949 15.40
2012-09-17 2311 29266161 6843 682047002 23.20 23.60 23.10 23.20 0.10 0.43% 23.15 513 23.20 28 15.47
2012-09-18 2311 23906903 5795 548228841 23.00 23.10 22.85 22.85 0.35 -1.51% 22.85 407 22.90 548 15.23
2012-09-19 2311 25363912 6012 586693555 22.95 23.30 22.90 23.30 0.45 1.97% 23.25 19 23.30 549 15.53
2012-09-20 2311 15444700 3630 357594256 23.30 23.30 23.05 23.20 0.10 -0.43% 23.15 732 23.20 91 15.47
2012-09-21 2311 17139824 4226 398142652 23.40 23.40 23.10 23.40 0.20 0.86% 23.35 110 23.40 2117 15.60
2012-09-24 2311 15521349 3880 359540147 23.40 23.45 23.10 23.10 0.30 -1.28% 23.10 2390 23.15 832 15.40
2012-09-25 2311 28977031 6207 664860343 23.10 23.20 22.75 23.00 0.10 -0.43% 22.95 358 23.00 632 15.33
2012-09-26 2311 14846291 4348 337245135 22.85 22.85 22.65 22.75 0.25 -1.09% 22.70 1049 22.75 134 15.17
2012-09-27 2311 15587679 4384 353160238 22.60 22.75 22.60 22.60 0.15 -0.66% 22.60 1739 22.65 12 15.07
2012-09-28 2311 25367914 7491 572272081 22.60 22.75 22.45 22.60 0.00 0% 22.55 451 22.60 774 15.07
2012-10-01 2311 15915600 4957 356628183 22.50 22.65 22.30 22.40 0.20 -0.88% 22.40 414 22.45 106 14.93
2012-10-02 2311 11928611 4799 270960975 22.70 22.80 22.60 22.80 0.40 1.79% 22.75 637 22.80 447 15.20
2012-10-03 2311 11726777 3300 267135928 22.95 22.95 22.70 22.75 0.05 -0.22% 22.70 323 22.75 77 15.17
2012-10-04 2311 14874643 3991 334391672 22.75 22.80 22.35 22.50 0.25 -1.1% 22.50 487 22.55 33 15.00
2012-10-05 2311 15726152 4570 352720303 22.45 22.50 22.30 22.40 0.10 -0.44% 22.40 2072 22.45 23 14.93
2012-10-08 2311 18888043 4291 424708506 22.40 22.65 22.25 22.65 0.25 1.12% 22.60 90 22.65 35 15.10
2012-10-09 2311 26407896 6151 601371839 22.80 22.95 22.60 22.75 0.10 0.44% 22.70 530 22.75 340 15.17
2012-10-11 2311 18572130 5996 415974131 22.30 22.60 22.30 22.35 0.40 -1.76% 22.30 1687 22.35 70 14.90
2012-10-12 2311 20484489 6164 452190168 22.35 22.35 21.80 21.95 0.40 -1.79% 21.95 344 22.00 90 14.63
2012-10-15 2311 29958263 7948 641292513 21.80 21.85 21.20 21.50 0.45 -2.05% 21.45 89 21.50 416 14.33
2012-10-16 2311 17248105 4942 376193210 21.70 22.00 21.70 22.00 0.50 2.33% 21.95 53 22.00 637 14.67
2012-10-17 2311 15539953 4406 341335982 22.30 22.30 21.80 21.85 0.15 -0.68% 21.85 169 21.90 1009 14.57
2012-10-18 2311 9359519 2785 204615097 22.00 22.05 21.75 21.90 0.05 0.23% 21.85 300 21.90 53 14.60
2012-10-19 2311 22340335 4770 482333427 21.80 21.80 21.40 21.45 0.45 -2.05% 21.45 938 21.50 9 14.30
2012-10-22 2311 15555938 4209 327250855 21.00 21.25 20.70 21.15 0.30 -1.4% 21.10 167 21.15 157 14.10
2012-10-23 2311 12705542 3091 269330118 21.00 21.35 21.00 21.30 0.15 0.71% 21.25 510 21.30 248 14.20
2012-10-24 2311 9138204 2517 194072433 21.00 21.45 21.00 21.15 0.15 -0.7% 21.15 1595 21.20 92 14.10
2012-10-25 2311 16440863 4592 344998907 21.25 21.30 20.75 20.75 0.40 -1.89% 20.75 260 20.80 200 13.83
2012-10-26 2311 34691366 7342 708838139 20.75 21.00 20.05 20.15 0.60 -2.89% 20.15 69 20.20 21 13.43
2012-10-29 2311 30042242 8267 629157672 20.80 21.10 20.60 21.05 0.90 4.47% 21.05 191 21.10 323 14.03
2012-10-30 2311 54571201 12077 1199412230 21.50 22.45 21.25 22.20 1.15 5.46% 22.20 1121 22.25 307 14.80
2012-10-31 2311 34266802 7789 753881744 22.40 22.40 21.75 22.00 0.20 -0.9% 22.00 99 22.05 5 14.67
2012-11-01 2311 25973165 6791 564585119 21.85 21.95 21.55 21.65 0.35 -1.59% 21.65 42 21.70 56 14.53
2012-11-02 2311 20061588 4033 439386032 22.00 22.00 21.70 21.90 0.25 1.15% 21.90 469 21.95 106 14.70
2012-11-05 2311 14349677 4217 313503095 21.75 21.95 21.65 21.95 0.05 0.23% 21.90 61 21.95 79 14.73
2012-11-06 2311 23433568 5826 521554456 21.95 22.45 21.90 22.25 0.30 1.37% 22.25 247 22.30 221 14.93
2012-11-07 2311 12397412 3983 276301322 22.45 22.45 22.10 22.20 0.05 -0.22% 22.20 361 22.25 3 14.90
2012-11-08 2311 20764512 4981 459989891 22.00 22.35 21.90 22.30 0.10 0.45% 22.30 85 22.35 1209 14.97
2012-11-09 2311 32261499 6810 725156865 22.25 22.75 22.05 22.60 0.30 1.35% 22.60 207 22.65 157 15.17
2012-11-12 2311 19979194 5275 455078699 22.70 22.90 22.65 22.70 0.10 0.44% 22.70 112 22.75 124 15.23
2012-11-13 2311 18553741 4835 414456269 22.80 22.80 22.10 22.10 0.60 -2.64% 22.10 16 22.15 30 14.83
2012-11-14 2311 11559117 2828 257603405 22.10 22.45 22.00 22.45 0.35 1.58% 22.40 27 22.45 365 15.07
2012-11-15 2311 12564701 3693 280200782 22.20 22.50 22.05 22.30 0.15 -0.67% 22.30 680 22.35 43 14.97
2012-11-16 2311 10922417 2872 242867970 22.10 22.35 22.10 22.30 0.00 0% 22.25 51 22.30 143 14.97
2012-11-19 2311 16961425 4659 383676689 22.30 22.80 22.30 22.75 0.45 2.02% 22.70 28 22.75 640 15.27
2012-11-20 2311 27967459 6250 640113716 22.95 23.00 22.65 22.90 0.15 0.66% 22.85 329 22.90 107 15.37
2012-11-21 2311 16434163 4012 373026881 22.95 22.95 22.50 22.60 0.30 -1.31% 22.55 142 22.60 153 15.17
2012-11-22 2311 17110553 4963 390666770 22.75 22.95 22.65 22.95 0.35 1.55% 22.90 298 22.95 207 15.40
2012-11-23 2311 51983280 13281 1215301019 23.00 23.55 23.00 23.50 0.55 2.4% 23.45 297 23.50 239 15.77
2012-11-26 2311 36032697 9745 856739407 23.60 23.90 23.60 23.85 0.35 1.49% 23.85 37 23.90 2188 16.01
2012-11-27 2311 18453115 7483 437844182 23.85 23.90 23.60 23.75 0.10 -0.42% 23.70 41 23.75 1178 15.94
2012-11-28 2311 20316262 4203 477669502 23.60 23.65 23.40 23.50 0.25 -1.05% 23.45 143 23.50 429 15.77
2012-11-29 2311 29518240 5902 698759269 23.60 23.85 23.55 23.65 0.15 0.64% 23.65 795 23.70 1150 15.87
2012-11-30 2311 50240081 12230 1217070883 23.70 24.45 23.70 24.35 0.70 2.96% 24.30 42 24.35 1295 16.34
2012-12-03 2311 18979872 5418 461238070 24.35 24.40 24.15 24.40 0.05 0.21% 24.35 143 24.40 581 16.38
2012-12-04 2311 23923245 5321 577227030 24.30 24.35 24.00 24.10 0.30 -1.23% 24.10 104 24.15 50 16.17
2012-12-05 2311 30294722 8694 743065858 24.00 24.75 24.00 24.65 0.55 2.28% 24.60 51 24.65 366 16.54
2012-12-06 2311 22899010 6278 565671204 24.65 24.85 24.55 24.70 0.05 0.2% 24.65 170 24.70 233 16.58
2012-12-07 2311 15420903 3612 381401039 24.80 24.90 24.60 24.75 0.05 0.2% 24.70 137 24.75 255 16.61
2012-12-10 2311 19412654 5188 484442681 24.90 25.15 24.80 24.85 0.10 0.4% 24.80 516 24.85 183 16.68
2012-12-11 2311 27620209 6390 674643622 24.85 24.90 24.15 24.50 0.35 -1.41% 24.50 78 24.55 234 16.44
2012-12-12 2311 24852324 7168 619575184 24.80 25.00 24.75 25.00 0.50 2.04% 24.95 78 25.00 1467 16.78
2012-12-13 2311 19838415 5081 495803805 25.10 25.15 24.85 25.05 0.05 0.2% 25.00 308 25.05 213 16.81
2012-12-14 2311 18645273 4555 464084734 24.95 25.00 24.65 24.90 0.15 -0.6% 24.85 72 24.90 124 16.71
2012-12-17 2311 18952982 5739 471084777 24.75 25.00 24.65 24.90 0.00 0% 24.85 2 24.90 973 16.71
2012-12-18 2311 17077298 5054 419838682 24.90 24.95 24.45 24.50 0.40 -1.61% 24.45 614 24.50 269 16.44
2012-12-19 2311 12498141 3902 307273749 24.70 24.70 24.45 24.70 0.20 0.82% 24.60 103 24.70 1304 16.58
2012-12-20 2311 13918713 4307 339097951 24.50 24.50 24.20 24.35 0.35 -1.42% 24.30 43 24.35 300 16.34
2012-12-21 2311 20468669 5606 490854106 24.10 24.25 23.80 24.00 0.35 -1.44% 24.00 220 24.05 224 16.11
2012-12-22 2311 6595407 1592 158466359 24.10 24.25 23.90 23.90 0.10 -0.42% 23.90 319 23.95 15 16.04
2012-12-24 2311 11505151 3268 275903447 23.95 24.20 23.90 24.00 0.10 0.42% 24.00 264 24.05 344 16.11
2012-12-25 2311 5644040 1997 136322793 24.00 24.40 23.90 24.35 0.35 1.46% 24.30 26 24.35 69 16.34
2012-12-26 2311 7685007 2952 187264047 24.35 24.45 24.15 24.40 0.05 0.21% 24.40 210 24.45 363 16.38
2012-12-27 2311 13561990 2300 331035722 24.30 24.50 24.20 24.50 0.10 0.41% 24.50 249 24.55 122 16.44
2012-12-28 2311 31601925 7120 791060074 24.80 25.20 24.80 25.20 0.70 2.86% 25.10 15 25.20 1823 16.91