矽品(2325)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　26.80
0
0%		27.20
0.4
1.49%		28.10
0.9
3.31%		28.75
0.65
2.31%		29.10
0.35
1.22%		 　29.35
0.25
0.86%		29.75
0.4
1.36%		29.75
0
0%		29.90
0.15
0.5%		30.00
0.1
0.33%		 　28.65
-1.35
-4.5%		30.65
2
6.98%		30.65
0
0%		 　　　　　　　　　　32.75
2.1
6.85%		34.00
1.25
3.82%		29.79
2 月33.85
-0.15
-0.44%		32.95
-0.9
-2.66%		32.30
-0.65
-1.97%		32.35
0.05
0.15%		 31.70
-0.65
-2.01%		31.85
0.15
0.47%		32.50
0.65
2.04%		33.10
0.6
1.85%		33.00
-0.1
-0.3%		 　33.30
0.3
0.91%		34.20
0.9
2.7%		35.00
0.8
2.34%		34.00
-1
-2.86%		34.60
0.6
1.76%		 　34.60
0
0%		33.45
-1.15
-3.32%		34.05
0.6
1.79%		33.80
-0.25
-0.73%		34.00
0.2
0.59%		 　　　34.65
0.65
1.91%		 33.56
3 月34.55
-0.1
-0.29%		34.20
-0.35
-1.01%		33.35
-0.85
-2.49%		 33.35
0
0%		32.55
-0.8
-2.4%		32.75
0.2
0.61%		33.65
0.9
2.75%		34.15
0.5
1.49%		 　34.50
0.35
1.02%		34.50
0
0%		35.10
0.6
1.74%		35.50
0.4
1.14%		34.80
-0.7
-1.97%		 　35.15
0.35
1.01%		34.80
-0.35
-1%		33.85
-0.95
-2.73%		34.80
0.95
2.81%		34.50
-0.3
-0.86%		 　34.15
-0.35
-1.01%		35.10
0.95
2.78%		35.35
0.25
0.71%		35.65
0.3
0.85%		35.80
0.15
0.42%		 34.44
4 月　35.00
-0.8
-2.23%		36.50
1.5
4.29%		 34.85
-1.65
-4.52%		35.30
0.45
1.29%		 　34.65
-0.65
-1.84%		34.80
0.15
0.43%		34.65
-0.15
-0.43%		34.55
-0.1
-0.29%		35.45
0.9
2.6%		 　34.80
-0.65
-1.83%		34.40
-0.4
-1.15%		34.90
0.5
1.45%		34.50
-0.4
-1.15%		33.80
-0.7
-2.03%		 　33.45
-0.35
-1.04%		33.20
-0.25
-0.75%		34.70
1.5
4.52%		33.70
-1
-2.88%		34.20
0.5
1.48%		 　34.65
0.45
1.32%		 34.62
5 月　35.75
1.1
3.17%		34.85
-0.9
-2.52%		34.50
-0.35
-1%		 　33.85
-0.65
-1.88%		34.30
0.45
1.33%		33.30
-1
-2.92%		33.50
0.2
0.6%		33.70
0.2
0.6%		 　33.70
0
0%		33.25
-0.45
-1.34%		31.80
-1.45
-4.36%		31.90
0.1
0.31%		31.15
-0.75
-2.35%		 　31.15
0
0%		31.40
0.25
0.8%		30.80
-0.6
-1.91%		30.10
-0.7
-2.27%		29.10
-1
-3.32%		 　30.05
0.95
3.26%		31.80
1.75
5.82%		32.15
0.35
1.1%		32.50
0.35
1.09%		32.44
6 月30.70
-1.8
-5.54%		 　29.60
-1.1
-3.58%		29.85
0.25
0.84%		30.10
0.25
0.84%		29.95
-0.15
-0.5%		29.10
-0.85
-2.84%		 　30.00
0.9
3.09%		29.35
-0.65
-2.17%		29.45
0.1
0.34%		29.45
0
0%		29.45
0
0%		 　30.90
1.45
4.92%		30.35
-0.55
-1.78%		31.50
1.15
3.79%		31.25
-0.25
-0.79%		30.30
-0.95
-3.04%		 　30.50
0.2
0.66%		30.60
0.1
0.33%		30.50
-0.1
-0.33%		30.50
0
0%		31.20
0.7
2.3%		 30.39
7 月　32.45
1.25
4.01%		32.85
0.4
1.23%		33.20
0.35
1.07%		33.25
0.05
0.15%		33.10
-0.15
-0.45%		 　31.70
-1.4
-4.23%		30.55
-1.15
-3.63%		30.00
-0.55
-1.8%		29.55
-0.45
-1.5%		29.75
0.2
0.68%		 　28.40
-1.35
-4.54%		29.10
0.7
2.46%		28.45
-0.65
-2.23%		29.50
1.05
3.69%		29.30
-0.2
-0.68%		 　28.25
-1.05
-3.58%		28.10
-0.15
-0.53%		28.50
0.4
1.42%		28.65
0.15
0.53%		29.90
1.25
4.36%		 　31.95
2.05
6.86%		33.40
1.45
4.54%		30.39
8 月32.60
-0.8
-2.4%		 32.50
-0.1
-0.31%		 　32.95
0.45
1.38%		33.00
0.05
0.15%		33.40
0.4
1.21%		33.45
0.05
0.15%		33.60
0.15
0.45%		 　33.30
-0.3
-0.89%		33.30
0
0%		33.00
-0.3
-0.9%		33.30
0.3
0.91%		32.80
-0.5
-1.5%		 　33.45
0.65
1.98%		34.15
0.7
2.09%		34.10
-0.05
-0.15%		34.00
-0.1
-0.29%		33.70
-0.3
-0.88%		 　33.45
-0.25
-0.74%		33.95
0.5
1.49%		33.70
-0.25
-0.74%		33.55
-0.15
-0.45%		33.80
0.25
0.75%		33.36
9 月 　33.85
0.05
0.15%		33.55
-0.3
-0.89%		33.85
0.3
0.89%		33.60
-0.25
-0.74%		34.00
0.4
1.19%		 　34.20
0.2
0.59%		33.80
-0.4
-1.17%		33.75
-0.05
-0.15%		33.35
-0.4
-1.19%		33.70
0.35
1.05%		 　33.45
-0.25
-0.74%		33.55
0.1
0.3%		34.20
0.65
1.94%		33.55
-0.65
-1.9%		33.20
-0.35
-1.04%		 　33.10
-0.1
-0.3%		32.80
-0.3
-0.91%		32.50
-0.3
-0.91%		32.15
-0.35
-1.08%		32.65
0.5
1.56%		 33.39
10 月32.70
0.05
0.15%		33.20
0.5
1.53%		33.20
0
0%		33.50
0.3
0.9%		33.55
0.05
0.15%		 　33.00
-0.55
-1.64%		31.45
-1.55
-4.7%		 32.10
0.65
2.07%		31.60
-0.5
-1.56%		 　31.60
0
0%		32.40
0.8
2.53%		32.20
-0.2
-0.62%		31.40
-0.8
-2.48%		30.75
-0.65
-2.07%		 　30.90
0.15
0.49%		30.80
-0.1
-0.32%		30.60
-0.2
-0.65%		30.20
-0.4
-1.31%		30.10
-0.1
-0.33%		 　30.10
0
0%		30.50
0.4
1.33%		28.50
-2
-6.56%		31.56
11 月27.35
-1.15
-4.04%		28.60
1.25
4.57%		 　28.80
0.2
0.7%		29.00
0.2
0.69%		29.30
0.3
1.03%		28.90
-0.4
-1.37%		28.90
0
0%		 　28.60
-0.3
-1.04%		27.50
-1.1
-3.85%		28.25
0.75
2.73%		28.20
-0.05
-0.18%		28.45
0.25
0.89%		 　28.50
0.05
0.18%		28.70
0.2
0.7%		28.00
-0.7
-2.44%		28.25
0.25
0.89%		30.10
1.85
6.55%		 　30.55
0.45
1.5%		30.10
-0.45
-1.47%		29.50
-0.6
-1.99%		31.00
1.5
5.08%		31.45
0.45
1.45%		 29.1
12 月　　31.35
-0.1
-0.32%		31.55
0.2
0.64%		31.60
0.05
0.16%		31.10
-0.5
-1.58%		30.75
-0.35
-1.13%		 　32.00
1.25
4.07%		31.60
-0.4
-1.25%		31.50
-0.1
-0.32%		31.50
0
0%		31.20
-0.3
-0.95%		 　30.70
-0.5
-1.6%		30.40
-0.3
-0.98%		31.05
0.65
2.14%		30.55
-0.5
-1.61%		30.50
-0.05
-0.16%		30.75
0.25
0.82%		 30.70
-0.05
-0.16%		31.10
0.4
1.3%		30.95
-0.15
-0.48%		30.90
-0.05
-0.16%		31.00
0.1
0.32%		　　　31.09

說明:最高漲幅:6.98%最低跌幅:-6.56% 最高價:36.50最低價:26.80平均價:32.08,灰色底表示週末,漲147天(83.4)元,跌139天(-76.05)元,平盤23天
7%=6,6%=1,5%=6,4%=10,3%=14,2%=22,1%=62,0%=49,-0%=1,-1%=1,-2%=7,-3%=10,-4%=10,-5%=28,-6%=37,-7%=45,

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 2325 6559709 1487 176443198 27.00 27.10 26.65 26.80 0.30 0% 26.80 7 26.85 4 17.52
2012-01-03 2325 10973579 2860 303111003 27.10 27.85 27.00 27.20 0.40 1.49% 27.20 63 27.25 15 17.78
2012-01-04 2325 14077415 3418 393575377 27.50 28.10 27.40 28.10 0.90 3.31% 28.05 11 28.10 258 18.37
2012-01-05 2325 12099177 4256 344558619 28.25 28.85 28.10 28.75 0.65 2.31% 28.70 988 28.75 29 18.79
2012-01-06 2325 9768025 2740 281849263 28.80 29.10 28.40 29.10 0.35 1.22% 29.05 1 29.10 98 19.02
2012-01-09 2325 9640139 1498 280162738 29.00 29.35 28.65 29.35 0.25 0.86% 29.30 10 29.35 25 19.18
2012-01-10 2325 10196272 4533 304437945 29.50 30.05 29.50 29.75 0.40 1.36% 29.75 551 29.80 159 19.44
2012-01-11 2325 5651122 1723 168411903 30.00 30.00 29.65 29.75 0.00 0% 29.75 479 29.80 132 19.44
2012-01-12 2325 9473790 3446 284124135 29.80 30.10 29.80 29.90 0.15 0.5% 29.90 43 29.95 1 19.54
2012-01-13 2325 11939473 3747 358376688 30.10 30.40 29.90 30.00 0.10 0.33% 29.95 40 30.00 159 19.61
2012-01-16 2325 12673116 4144 368596384 30.50 30.60 28.60 28.65 1.35 -4.5% 28.65 83 28.70 22 18.73
2012-01-17 2325 16714585 5082 505618054 28.85 30.65 28.85 30.65 2.00 6.98% 30.65 373 0.00 0 20.03
2012-01-18 2325 11044730 2518 338340269 30.65 30.90 30.20 30.65 0.00 0% 30.65 359 30.70 463 20.03
2012-01-30 2325 15171006 3660 496558773 32.65 32.75 32.55 32.75 2.10 6.85% 32.75 9232 0.00 0 21.41
2012-01-31 2325 23467518 5511 789358059 34.50 34.50 33.20 34.00 1.25 3.82% 33.80 150 34.00 599 22.22
2012-02-01 2325 16525486 5034 557603774 34.30 34.30 33.50 33.85 0.15 -0.44% 33.70 5 33.85 82 22.12
2012-02-02 2325 19772127 5221 656488664 34.00 34.15 32.30 32.95 0.90 -2.66% 32.95 32 33.00 289 21.54
2012-02-03 2325 10861240 3372 349155289 31.60 32.55 31.60 32.30 0.65 -1.97% 32.30 20 32.35 104 21.11
2012-02-04 2325 7967082 3280 259259841 32.60 33.05 32.10 32.35 0.05 0.15% 32.35 76 32.40 20 21.14
2012-02-06 2325 9860634 3591 313302818 32.00 32.05 31.40 31.70 0.65 -2.01% 31.65 209 31.70 322 20.72
2012-02-07 2325 7961611 3331 253763647 31.60 32.10 31.60 31.85 0.15 0.47% 31.80 22 31.85 378 20.82
2012-02-08 2325 8853957 2658 286043941 32.05 32.55 31.95 32.50 0.65 2.04% 32.45 6 32.50 171 21.24
2012-02-09 2325 7529275 2406 247561847 32.90 33.10 32.30 33.10 0.60 1.85% 33.05 22 33.10 272 21.63
2012-02-10 2325 7099359 2339 234233471 33.35 33.35 32.75 33.00 0.10 -0.3% 32.95 908 33.00 315 21.57
2012-02-13 2325 5575435 2213 184125028 33.00 33.50 32.40 33.30 0.30 0.91% 33.25 384 33.30 19 21.76
2012-02-14 2325 13608379 4839 460143879 33.50 34.60 32.80 34.20 0.90 2.7% 34.15 6 34.20 55 22.35
2012-02-15 2325 16034078 5317 555301256 34.25 35.10 33.95 35.00 0.80 2.34% 34.95 140 35.00 71 22.88
2012-02-16 2325 15132908 4382 526815569 35.00 35.45 33.95 34.00 1.00 -2.86% 34.00 4 34.05 18 22.22
2012-02-17 2325 11204998 3925 388394214 35.00 35.00 34.35 34.60 0.60 1.76% 34.60 240 34.65 15 22.61
2012-02-20 2325 5803677 2277 200486460 34.50 35.00 34.30 34.60 0.00 0% 34.50 7 34.60 17 22.61
2012-02-21 2325 11699980 4689 390925625 34.20 34.45 32.90 33.45 1.15 -3.32% 33.40 86 33.45 585 21.86
2012-02-22 2325 10808204 2834 367179536 33.40 34.20 33.20 34.05 0.60 1.79% 34.00 459 34.05 29 22.25
2012-02-23 2325 5754047 1311 195586624 34.00 34.35 33.60 33.80 0.25 -0.73% 33.80 31 33.90 7 22.09
2012-02-24 2325 7650513 2386 260705592 34.00 34.45 33.60 34.00 0.20 0.59% 34.00 1478 34.05 44 22.22
2012-02-29 2325 9258333 3119 318371704 34.40 34.65 34.15 34.65 0.65 1.91% 34.55 31 34.65 140 22.65
2012-03-01 2325 5588958 2139 193545600 34.80 34.85 34.35 34.55 0.10 -0.29% 34.55 18 34.60 4 22.58
2012-03-02 2325 6259682 1977 214047988 34.55 34.70 33.75 34.20 0.35 -1.01% 34.00 117 34.20 323 22.35
2012-03-03 2325 6100837 2220 204299112 33.80 34.20 33.20 33.35 0.85 -2.49% 33.35 113 33.40 6 21.80
2012-03-05 2325 7293244 2542 243687922 33.10 33.55 33.05 33.35 0.00 0% 33.30 63 33.35 67 21.80
2012-03-06 2325 10322582 3232 336237132 32.80 33.00 32.00 32.55 0.80 -2.4% 32.50 58 32.55 265 21.27
2012-03-07 2325 8302181 2303 271029619 31.80 33.20 31.80 32.75 0.20 0.61% 32.75 57 32.85 2 21.41
2012-03-08 2325 7549510 2327 253594649 33.40 33.85 33.10 33.65 0.90 2.75% 33.60 6 33.65 45 21.99
2012-03-09 2325 6475346 1668 219831685 34.00 34.20 33.20 34.15 0.50 1.49% 34.15 26 34.20 322 22.32
2012-03-12 2325 7671545 2065 264983397 34.30 34.85 33.80 34.50 0.35 1.02% 34.50 1780 34.55 47 22.55
2012-03-13 2325 7882809 2528 270900675 34.50 34.55 34.15 34.50 0.00 0% 34.45 2 34.50 1937 22.55
2012-03-14 2325 10443888 3137 366029348 35.00 35.20 34.80 35.10 0.60 1.74% 35.05 105 35.10 396 22.94
2012-03-15 2325 12448649 3620 439552781 35.20 35.50 35.05 35.50 0.40 1.14% 35.45 1 35.50 754 23.20
2012-03-16 2325 7245187 2326 255728079 35.60 35.65 34.80 34.80 0.70 -1.97% 34.80 123 35.00 21 22.75
2012-03-19 2325 7234234 2684 253586240 35.50 35.50 34.60 35.15 0.35 1.01% 35.10 23 35.15 172 22.97
2012-03-20 2325 5634472 1495 196881278 35.30 35.40 34.50 34.80 0.35 -1% 34.70 10 34.80 82 22.75
2012-03-21 2325 7733699 2065 263737219 34.80 34.90 33.60 33.85 0.95 -2.73% 33.85 41 33.90 6 22.12
2012-03-22 2325 6070258 1662 209706224 33.95 34.80 33.95 34.80 0.95 2.81% 34.75 82 34.80 32 22.75
2012-03-23 2325 2184917 719 75169546 34.55 34.60 34.20 34.50 0.30 -0.86% 34.40 105 34.50 676 22.55
2012-03-26 2325 4802111 2106 163139385 34.35 34.35 33.80 34.15 0.35 -1.01% 34.10 115 34.15 83 22.32
2012-03-27 2325 7068365 2546 246532475 34.55 35.10 34.55 35.10 0.95 2.78% 35.05 4 35.10 166 22.94
2012-03-28 2325 7037744 2504 249665863 35.30 35.80 35.15 35.35 0.25 0.71% 35.30 1 35.35 32 23.10
2012-03-29 2325 11170447 3968 394329469 35.35 35.70 34.95 35.65 0.30 0.85% 35.60 103 35.65 161 23.30
2012-03-30 2325 13179320 4370 468713893 35.55 35.80 35.20 35.80 0.15 0.42% 35.70 14 35.80 82 23.10
2012-04-02 2325 9556417 2482 335593406 35.65 35.80 34.70 35.00 0.80 -2.23% 35.00 51 35.05 216 22.58
2012-04-03 2325 20635392 6045 746300168 35.40 36.50 35.40 36.50 1.50 4.29% 36.45 4 36.50 295 23.55
2012-04-05 2325 16610032 4525 582155391 35.80 35.80 34.75 34.85 1.65 -4.52% 34.85 197 34.95 24 22.48
2012-04-06 2325 12153540 4322 430931503 35.60 35.85 35.00 35.30 0.45 1.29% 35.30 57 35.35 2 22.77
2012-04-09 2325 5129009 1775 178041805 34.55 35.05 34.45 34.65 0.65 -1.84% 34.65 9 34.70 249 22.35
2012-04-10 2325 4715493 2152 165445954 35.20 35.40 34.65 34.80 0.15 0.43% 34.80 30 34.85 1 22.45
2012-04-11 2325 5207994 2649 180772834 34.55 35.05 34.55 34.65 0.15 -0.43% 34.60 138 34.65 40 22.35
2012-04-12 2325 4930784 2258 169987772 34.65 34.70 34.15 34.55 0.10 -0.29% 34.50 28 34.55 13 22.29
2012-04-13 2325 11315946 2990 398129625 34.55 35.50 34.55 35.45 0.90 2.6% 35.30 15 35.45 144 22.87
2012-04-16 2325 5907486 1742 206584348 35.35 35.35 34.80 34.80 0.65 -1.83% 34.80 137 34.90 386 22.45
2012-04-17 2325 8994513 2200 310475943 34.70 34.95 34.20 34.40 0.40 -1.15% 34.40 10 34.45 3 22.19
2012-04-18 2325 7865474 1618 272925013 34.80 34.90 34.20 34.90 0.50 1.45% 34.85 21 34.90 1240 22.52
2012-04-19 2325 8242285 2306 284142171 35.20 35.20 34.15 34.50 0.40 -1.15% 34.45 1 34.50 2296 22.26
2012-04-20 2325 5227729 1884 177536972 34.50 34.50 33.70 33.80 0.70 -2.03% 33.80 62 33.90 27 21.81
2012-04-23 2325 7862852 2875 261378089 33.85 34.00 32.90 33.45 0.35 -1.04% 33.30 7 33.45 197 21.58
2012-04-24 2325 6717768 2147 224458425 33.20 34.00 33.15 33.20 0.25 -0.75% 33.20 65 33.25 2 21.42
2012-04-25 2325 12593720 3405 429966125 33.80 35.00 33.50 34.70 1.50 4.52% 34.70 42 34.75 49 22.39
2012-04-26 2325 21145677 5796 711108742 34.50 34.50 33.00 33.70 1.00 -2.88% 33.65 25 33.70 275 21.74
2012-04-27 2325 17420835 3933 599800964 34.15 34.75 33.95 34.20 0.50 1.48% 34.15 17 34.20 41 22.06
2012-04-30 2325 6943500 1891 239446497 34.20 34.70 34.05 34.65 0.45 1.32% 34.60 23 34.65 499 22.35
2012-05-02 2325 16126629 4414 572978408 34.55 36.10 34.50 35.75 1.10 3.17% 35.75 70 35.80 53 23.99
2012-05-03 2325 10776625 2963 375886669 35.00 35.20 34.55 34.85 0.90 -2.52% 34.80 74 34.85 81 23.39
2012-05-04 2325 7188257 2321 247823621 34.50 34.60 34.25 34.50 0.35 -1% 34.45 14 34.50 157 23.15
2012-05-07 2325 10240201 3597 344644891 34.15 34.15 33.40 33.85 0.65 -1.88% 33.80 26 33.85 82 22.72
2012-05-08 2325 7958942 3363 270829162 33.85 34.30 33.45 34.30 0.45 1.33% 34.25 87 34.30 58 23.02
2012-05-09 2325 9142225 3432 306111798 33.60 33.75 33.20 33.30 1.00 -2.92% 33.30 117 33.35 5 22.35
2012-05-10 2325 5835352 2711 196305983 33.20 33.90 33.20 33.50 0.20 0.6% 33.50 972 33.55 1 22.48
2012-05-11 2325 7369643 3595 246025514 33.15 33.70 33.00 33.70 0.20 0.6% 33.65 1 33.70 487 22.62
2012-05-14 2325 2279589 1254 76615503 33.40 33.85 33.30 33.70 0.00 0% 33.65 11 33.70 148 22.62
2012-05-15 2325 10067878 3001 331274761 33.00 33.60 32.90 33.25 0.45 -1.34% 33.25 53 33.30 3 22.32
2012-05-16 2325 10613347 3498 344774079 33.25 33.25 31.80 31.80 1.45 -4.36% 31.80 96 31.85 4 21.34
2012-05-17 2325 12740222 3471 406017176 32.05 32.05 31.65 31.90 0.10 0.31% 31.90 102 31.95 111 21.41
2012-05-18 2325 8596612 2928 269359405 31.50 31.60 31.00 31.15 0.75 -2.35% 31.05 67 31.15 154 20.91
2012-05-21 2325 5362297 1912 168454207 31.70 31.90 31.05 31.15 0.00 0% 31.15 10 31.20 122 20.91
2012-05-22 2325 5340876 1789 168383414 31.50 31.75 31.20 31.40 0.25 0.8% 31.40 187 31.45 54 21.07
2012-05-23 2325 6897368 2424 213796350 31.20 31.35 30.80 30.80 0.60 -1.91% 30.80 91 30.85 1 20.67
2012-05-24 2325 7381841 2439 223691107 30.65 31.30 29.80 30.10 0.70 -2.27% 30.05 31 30.10 311 20.20
2012-05-25 2325 6247967 2438 185392228 30.10 30.25 29.10 29.10 1.00 -3.32% 29.10 507 29.20 3 19.53
2012-05-28 2325 5203867 2290 154626618 29.10 30.05 29.10 30.05 0.95 3.26% 30.00 1 30.05 8 20.17
2012-05-29 2325 15761973 3316 502462886 31.55 32.15 31.50 31.80 1.75 5.82% 31.75 2 31.80 104 21.34
2012-05-30 2325 12934067 3682 410660444 32.00 32.15 31.20 32.15 0.35 1.1% 32.00 95 32.15 155 21.58
2012-05-31 2325 15216989 3489 486957229 31.80 32.50 31.30 32.50 0.35 1.09% 32.00 241 32.50 275 21.81
2012-06-01 2325 7131701 2570 223768681 31.85 31.85 30.50 30.70 1.80 -5.54% 30.70 34 30.75 2 20.60
2012-06-04 2325 8800944 2849 258764680 29.05 29.70 28.90 29.60 1.10 -3.58% 29.60 17 29.65 51 19.87
2012-06-05 2325 5488998 1980 165051834 30.00 30.70 29.65 29.85 0.25 0.84% 29.80 2 29.85 909 20.03
2012-06-06 2325 6090437 2638 182746246 29.90 30.30 29.80 30.10 0.25 0.84% 30.00 10 30.10 1762 20.20
2012-06-07 2325 12965843 4682 386511640 30.80 30.90 29.30 29.95 0.15 -0.5% 29.80 12 29.95 151 20.10
2012-06-08 2325 10796472 3643 318004361 30.10 30.15 29.10 29.10 0.85 -2.84% 29.10 663 29.15 50 19.53
2012-06-11 2325 8124083 3033 243004278 30.00 30.00 29.65 30.00 0.90 3.09% 29.95 693 30.00 690 20.13
2012-06-12 2325 8241000 3266 242298850 29.70 29.75 29.05 29.35 0.65 -2.17% 29.25 1 29.35 11 19.70
2012-06-13 2325 5880977 2199 172848714 29.45 29.55 29.20 29.45 0.10 0.34% 29.45 265 29.50 64 19.77
2012-06-14 2325 5699682 2369 168361268 29.75 29.80 29.40 29.45 0.00 0% 29.45 323 29.50 10 19.77
2012-06-15 2325 9098301 1992 269511758 29.70 29.95 29.45 29.45 0.00 0% 29.45 870 29.55 2 19.77
2012-06-18 2325 6450980 2782 197076531 30.20 30.90 30.20 30.90 1.45 4.92% 30.85 2 30.90 5 20.74
2012-06-19 2325 4665686 1952 141901983 30.90 30.90 30.10 30.35 0.55 -1.78% 30.25 4 30.35 113 20.37
2012-06-20 2325 11761158 3928 368928273 30.85 31.80 30.80 31.50 1.15 3.79% 31.45 19 31.50 75 21.14
2012-06-21 2325 4199198 1884 131701662 31.55 31.80 31.05 31.25 0.25 -0.79% 31.25 141 31.30 4 20.97
2012-06-22 2325 5968056 2673 181208006 30.40 30.65 30.10 30.30 0.95 -3.04% 30.30 227 30.35 4 20.34
2012-06-25 2325 3721722 1603 113264006 30.50 30.70 30.05 30.50 0.20 0.66% 30.50 1570 30.55 8 20.47
2012-06-26 2325 4426688 2039 136004411 30.20 31.00 30.20 30.60 0.10 0.33% 30.60 255 30.65 37 20.54
2012-06-27 2325 2547480 1209 77848590 30.55 30.75 30.35 30.50 0.10 -0.33% 30.50 229 30.55 107 20.47
2012-06-28 2325 5979083 1882 183005360 31.00 31.00 30.45 30.50 0.00 0% 30.50 67 30.55 75 20.47
2012-06-29 2325 7271951 2853 224364472 30.35 31.20 30.10 31.20 0.70 2.3% 31.10 6 31.20 57 20.94
2012-07-02 2325 11895051 4248 384823240 31.25 33.35 31.20 32.45 1.25 4.01% 32.45 147 32.50 15 21.78
2012-07-03 2325 13655353 4799 451820584 32.45 33.55 32.40 32.85 0.40 1.23% 32.80 11 32.85 16 22.05
2012-07-04 2325 6269357 2638 207673942 32.85 33.30 32.80 33.20 0.35 1.07% 33.20 51 33.25 70 22.28
2012-07-05 2325 4461675 1458 148159286 33.30 33.50 32.95 33.25 0.05 0.15% 33.20 2 33.25 92 22.32
2012-07-06 2325 4680018 1458 154598288 33.00 33.25 32.80 33.10 0.15 -0.45% 33.05 3 33.10 215 22.21
2012-07-09 2325 8010322 2839 256209935 32.15 32.35 31.65 31.70 1.40 -4.23% 31.70 70 31.75 5 21.28
2012-07-10 2325 7963720 3236 245934525 31.75 31.90 30.35 30.55 1.15 -3.63% 30.50 49 30.55 36 20.50
2012-07-11 2325 9055592 3380 271328792 29.80 30.20 29.70 30.00 0.55 -1.8% 29.95 133 30.00 1008 20.13
2012-07-12 2325 9035086 2762 266510136 29.95 29.95 29.15 29.55 0.45 -1.5% 29.50 523 29.55 153 19.83
2012-07-13 2325 11746527 2832 351031245 29.50 30.20 29.50 29.75 0.20 0.68% 29.70 445 29.75 175 19.97
2012-07-16 2325 9435986 2127 268790346 28.60 28.80 28.30 28.40 0.00 -4.54% 28.35 138 28.40 160 19.06
2012-07-17 2325 4143507 1638 119864399 28.50 29.15 28.40 29.10 0.70 2.46% 29.05 1 29.10 263 19.53
2012-07-18 2325 9099603 2846 259342340 29.10 29.30 28.20 28.45 0.65 -2.23% 28.40 4 28.45 61 19.09
2012-07-19 2325 6405841 2484 187922277 28.95 29.70 28.70 29.50 1.05 3.69% 29.50 194 29.55 146 19.80
2012-07-20 2325 2980489 1276 86919177 29.60 29.60 28.75 29.30 0.20 -0.68% 29.20 51 29.30 72 19.66
2012-07-23 2325 11005867 3407 309878270 28.50 28.80 27.80 28.25 1.05 -3.58% 28.25 418 28.30 96 18.96
2012-07-24 2325 8806475 2067 247585744 28.00 28.35 28.00 28.10 0.15 -0.53% 28.10 240 28.15 1 18.86
2012-07-25 2325 8092020 2775 228599761 28.00 28.55 27.65 28.50 0.40 1.42% 28.50 520 28.55 55 19.13
2012-07-26 2325 4930873 1921 142099120 28.70 29.15 28.55 28.65 0.15 0.53% 28.65 262 28.70 476 19.23
2012-07-27 2325 11298059 3104 332634502 28.95 30.00 28.80 29.90 1.25 4.36% 29.80 3 29.90 233 20.07
2012-07-30 2325 21688150 4202 691889075 31.35 31.95 31.35 31.95 2.05 6.86% 31.95 2582 0.00 0 21.44
2012-07-31 2325 23133078 7473 759195133 31.80 33.50 31.60 33.40 1.45 4.54% 33.35 88 33.40 298 22.42
2012-08-01 2325 10392967 3757 340748975 33.35 33.35 32.50 32.60 0.80 -2.4% 32.60 248 32.65 4 21.88
2012-08-03 2325 8041218 2859 261944633 32.15 32.95 32.15 32.50 0.10 -0.31% 32.45 33 32.50 431 21.81
2012-08-06 2325 6555226 2506 216697158 33.20 33.50 32.75 32.95 0.45 1.38% 32.90 194 32.95 594 22.11
2012-08-07 2325 9425531 3033 313084913 33.80 33.80 32.90 33.00 0.05 0.15% 32.95 4 33.00 1057 22.15
2012-08-08 2325 14436263 4911 487201136 33.80 34.50 32.95 33.40 0.40 1.21% 33.40 11 33.45 117 22.42
2012-08-09 2325 11274201 3858 376936576 33.70 33.90 33.15 33.45 0.05 0.15% 33.40 78 33.45 21 22.45
2012-08-10 2325 12598154 3571 424353387 33.70 33.90 33.45 33.60 0.15 0.45% 33.55 1 33.60 118 22.55
2012-08-13 2325 7433386 2887 250140368 34.45 34.45 33.15 33.30 0.30 -0.89% 33.30 135 33.35 11 22.35
2012-08-14 2325 11274703 3599 376651047 34.00 34.10 32.90 33.30 0.00 0% 33.25 9 33.30 754 22.35
2012-08-15 2325 8728651 3398 287228697 33.50 33.50 32.65 33.00 0.30 -0.9% 32.95 5 33.00 1551 22.15
2012-08-16 2325 9372589 3163 310603962 33.40 33.40 32.85 33.30 0.30 0.91% 33.25 12 33.30 104 22.35
2012-08-17 2325 9820742 3441 324997719 33.50 33.60 32.80 32.80 0.50 -1.5% 32.80 80 32.95 83 22.01
2012-08-20 2325 8989756 2875 297874717 33.20 33.50 32.90 33.45 0.65 1.98% 33.40 2 33.45 278 22.45
2012-08-21 2325 20847545 5541 712189180 33.60 34.50 33.60 34.15 0.70 2.09% 34.10 29 34.15 50 22.92
2012-08-22 2325 9790542 2767 334352218 34.10 34.40 33.95 34.10 0.05 -0.15% 34.05 51 34.10 53 22.89
2012-08-23 2325 3850331 1932 130435280 34.00 34.00 33.65 34.00 0.10 -0.29% 33.90 3 34.00 4503 22.82
2012-08-24 2325 3074073 1696 103781892 33.60 33.95 33.55 33.70 0.30 -0.88% 33.65 1 33.70 82 22.62
2012-08-27 2325 5166022 1922 173533272 33.80 34.00 33.40 33.45 0.25 -0.74% 33.45 182 33.50 5 22.45
2012-08-28 2325 11355143 3047 383676243 33.50 34.00 33.45 33.95 0.50 1.49% 33.95 161 34.00 217 22.79
2012-08-29 2325 8960522 1851 303536543 33.95 34.20 33.65 33.70 0.25 -0.74% 33.70 60 33.75 3 22.62
2012-08-30 2325 8978559 2050 302242938 33.50 33.85 33.45 33.55 0.15 -0.45% 33.55 200 33.60 141 22.52
2012-08-31 2325 5999499 1295 202435282 33.55 33.90 33.45 33.80 0.25 0.75% 33.75 6 33.80 190 22.68
2012-09-03 2325 4384487 1215 148892556 34.00 34.10 33.70 33.85 0.05 0.15% 33.85 144 33.90 358 21.02
2012-09-04 2325 3436655 1271 115589689 34.10 34.10 33.50 33.55 0.30 -0.89% 33.55 98 33.60 369 20.84
2012-09-05 2325 5946369 3024 198710429 33.50 33.95 33.10 33.85 0.30 0.89% 33.85 195 33.90 305 21.02
2012-09-06 2325 3458592 1762 116359117 33.85 33.90 33.35 33.60 0.25 -0.74% 33.55 1 33.60 439 20.87
2012-09-07 2325 5060002 1907 172465213 34.40 34.40 33.85 34.00 0.40 1.19% 33.95 1 34.00 1608 21.12
2012-09-10 2325 3629482 1567 123882988 34.00 34.35 33.85 34.20 0.20 0.59% 34.15 48 34.20 189 21.24
2012-09-11 2325 4185658 1501 141850098 34.30 34.30 33.70 33.80 0.40 -1.17% 33.75 34 33.80 430 20.99
2012-09-12 2325 8556170 2871 290441144 34.40 34.40 33.65 33.75 0.05 -0.15% 33.70 71 33.75 310 20.96
2012-09-13 2325 6242994 2201 208645742 33.85 33.95 33.15 33.35 0.40 -1.19% 33.30 13 33.35 156 20.71
2012-09-14 2325 11516727 3494 385678676 34.00 34.00 33.25 33.70 0.35 1.05% 33.60 116 33.70 114 20.93
2012-09-17 2325 11192117 3606 378751297 34.50 34.55 33.25 33.45 0.25 -0.74% 33.45 58 33.50 1390 20.78
2012-09-18 2325 6592929 2653 222065567 33.45 33.80 33.45 33.55 0.10 0.3% 33.55 43 33.60 11 20.84
2012-09-19 2325 8057565 2623 270999305 33.50 34.20 33.35 34.20 0.65 1.94% 34.15 49 34.20 298 21.24
2012-09-20 2325 3326799 1287 112000445 34.10 34.15 33.55 33.55 0.65 -1.9% 33.55 65 33.60 107 20.84
2012-09-21 2325 8668914 2699 289006739 33.80 33.80 33.20 33.20 0.35 -1.04% 33.20 56 33.25 3 20.62
2012-09-24 2325 5638134 2011 186250701 33.45 33.45 32.85 33.10 0.10 -0.3% 33.00 2 33.10 149 20.56
2012-09-25 2325 5295610 2189 174208102 33.25 33.35 32.75 32.80 0.30 -0.91% 32.75 288 32.80 525 20.37
2012-09-26 2325 4483151 1796 145954044 32.60 32.85 32.40 32.50 0.30 -0.91% 32.50 40 32.55 3 20.19
2012-09-27 2325 6273754 2771 203021378 32.95 32.95 32.15 32.15 0.35 -1.08% 32.15 180 32.20 429 19.97
2012-09-28 2325 8214383 2263 266824694 32.50 32.70 32.15 32.65 0.50 1.56% 32.60 156 32.65 165 20.28
2012-10-01 2325 4199800 1211 137192173 32.80 32.85 32.50 32.70 0.05 0.15% 32.65 111 32.70 160 20.31
2012-10-02 2325 5474620 1754 180603481 32.90 33.20 32.80 33.20 0.50 1.53% 33.20 106 33.25 48 20.62
2012-10-03 2325 3058067 1760 101359160 33.20 33.30 33.00 33.20 0.00 0% 33.20 388 33.25 12 20.62
2012-10-04 2325 5172514 2072 171199178 33.10 33.50 32.80 33.50 0.30 0.9% 33.40 71 33.50 204 20.81
2012-10-05 2325 4446102 2538 148721501 33.40 33.55 33.25 33.55 0.05 0.15% 33.50 3 33.55 3 20.84
2012-10-08 2325 5299328 1823 175087374 33.55 33.55 32.90 33.00 0.55 -1.64% 33.00 3 33.05 25 20.50
2012-10-09 2325 9667759 3058 310445054 32.90 33.00 31.35 31.45 1.55 -4.7% 31.40 88 31.45 54 19.53
2012-10-11 2325 9538683 3028 304456314 31.00 32.15 31.00 32.10 0.65 2.07% 32.10 70 32.15 105 19.94
2012-10-12 2325 6323134 1917 199229653 31.95 32.00 31.30 31.60 0.50 -1.56% 31.55 39 31.60 305 19.63
2012-10-15 2325 5293549 1725 166481061 31.30 31.70 31.10 31.60 0.00 0% 31.55 26 31.60 298 19.63
2012-10-16 2325 10635730 3436 342816245 31.90 32.90 31.85 32.40 0.80 2.53% 32.35 96 32.40 247 20.12
2012-10-17 2325 8995960 3321 291582713 32.95 32.95 32.10 32.20 0.20 -0.62% 32.20 85 32.25 100 20.00
2012-10-18 2325 7125765 2909 225420361 32.20 32.40 31.20 31.40 0.80 -2.48% 31.40 53 31.45 12 19.50
2012-10-19 2325 7852615 3057 241994689 31.10 31.40 30.60 30.75 0.65 -2.07% 30.70 60 30.75 3 19.10
2012-10-22 2325 6712132 2531 206457281 30.50 31.00 30.45 30.90 0.15 0.49% 30.85 57 30.90 215 19.19
2012-10-23 2325 3492181 1425 107520950 30.90 30.95 30.65 30.80 0.10 -0.32% 30.75 74 30.80 175 19.13
2012-10-24 2325 3670929 1701 112676223 30.50 31.10 30.45 30.60 0.20 -0.65% 30.60 20 30.65 105 19.01
2012-10-25 2325 5705199 1770 173922920 31.00 31.00 30.10 30.20 0.40 -1.31% 30.20 168 30.30 7 18.76
2012-10-26 2325 8148432 2391 244666943 30.50 30.50 29.75 30.10 0.10 -0.33% 30.10 283 30.15 302 18.70
2012-10-29 2325 6053095 2471 182269883 30.15 30.30 29.90 30.10 0.00 0% 30.10 332 30.15 5 18.70
2012-10-30 2325 9521983 3244 290798278 30.30 31.10 30.30 30.50 0.40 1.33% 30.40 46 30.50 36 18.94
2012-10-31 2325 17823181 5044 515344547 30.10 30.10 28.50 28.50 2.00 -6.56% 28.50 304 28.60 108 17.70
2012-11-01 2325 19267304 5456 529286687 28.50 28.50 27.10 27.35 1.15 -4.04% 27.35 128 27.40 130 16.28
2012-11-02 2325 11151787 4020 316343230 27.80 28.85 27.80 28.60 1.25 4.57% 28.60 164 28.70 4 17.02
2012-11-05 2325 5796924 2819 166246169 28.60 29.00 28.05 28.80 0.20 0.7% 28.80 419 28.85 15 17.14
2012-11-06 2325 5802265 2388 168368785 29.00 29.20 28.80 29.00 0.20 0.69% 29.00 60 29.10 96 17.26
2012-11-07 2325 8079480 2375 236635812 29.25 29.50 29.00 29.30 0.30 1.03% 29.30 188 29.35 105 17.44
2012-11-08 2325 8727131 2930 251881036 28.85 29.05 28.60 28.90 0.40 -1.37% 28.80 70 28.90 201 17.20
2012-11-09 2325 6228019 2235 179295051 28.60 29.00 28.45 28.90 0.00 0% 28.90 55 29.00 71 17.20
2012-11-12 2325 4392841 1997 126543700 29.00 29.10 28.60 28.60 0.30 -1.04% 28.60 412 28.65 5 17.02
2012-11-13 2325 24366147 7950 672396301 28.60 28.70 27.00 27.50 1.10 -3.85% 27.50 50 27.55 2 16.37
2012-11-14 2325 8311338 2937 233075079 27.70 28.30 27.50 28.25 0.75 2.73% 28.20 116 28.25 100 16.82
2012-11-15 2325 6935086 2162 195950333 28.25 28.45 27.85 28.20 0.05 -0.18% 28.20 77 28.25 3 16.79
2012-11-16 2325 5949462 1705 168572217 28.15 28.50 28.15 28.45 0.25 0.89% 28.40 124 28.45 304 16.93
2012-11-19 2325 3906129 1274 111487265 28.45 28.70 28.45 28.50 0.05 0.18% 28.50 255 28.55 17 16.96
2012-11-20 2325 5043998 1681 145044436 28.60 28.85 28.60 28.70 0.20 0.7% 28.65 1 28.70 23 17.08
2012-11-21 2325 7338653 2627 206737092 28.65 28.85 27.80 28.00 0.70 -2.44% 28.00 186 28.05 148 16.67
2012-11-22 2325 4659800 1407 131190345 28.30 28.35 27.95 28.25 0.25 0.89% 28.20 304 28.25 18 16.82
2012-11-23 2325 13694076 5435 406134730 28.50 30.10 28.50 30.10 1.85 6.55% 30.10 35 30.15 188 17.92
2012-11-26 2325 9036480 3435 277506360 30.80 30.95 30.45 30.55 0.45 1.5% 30.55 58 30.60 83 18.18
2012-11-27 2325 9457086 3481 286230612 30.75 30.95 29.80 30.10 0.45 -1.47% 30.00 71 30.10 74 17.92
2012-11-28 2325 12389816 3385 366571240 30.05 30.05 29.45 29.50 0.60 -1.99% 29.50 84 29.55 1 17.56
2012-11-29 2325 14392164 4886 440093104 30.00 31.00 29.85 31.00 1.50 5.08% 30.90 7 31.00 179 18.45
2012-11-30 2325 10624671 3731 332067420 31.10 31.45 30.70 31.45 0.45 1.45% 31.30 1 31.45 177 18.72
2012-12-03 2325 4923413 1872 153808889 31.45 31.50 30.95 31.35 0.10 -0.32% 31.30 1 31.35 139 18.66
2012-12-04 2325 6963650 3095 216084755 31.15 31.55 30.75 31.55 0.20 0.64% 31.50 2 31.55 36 18.78
2012-12-05 2325 8423540 3727 264973326 31.05 31.65 31.00 31.60 0.05 0.16% 31.55 10 31.60 224 18.81
2012-12-06 2325 8393611 3162 261863372 31.60 31.70 30.90 31.10 0.50 -1.58% 31.05 1 31.10 419 18.51
2012-12-07 2325 7809860 2783 242671694 31.25 31.50 30.75 30.75 0.35 -1.13% 30.75 198 30.90 80 18.30
2012-12-10 2325 9893941 3282 313370858 31.05 32.00 31.00 32.00 1.25 4.07% 31.95 7 32.00 615 19.05
2012-12-11 2325 11035085 3432 348795813 32.00 32.00 31.30 31.60 0.40 -1.25% 31.50 34 31.60 15 18.81
2012-12-12 2325 8954151 2772 283340770 31.70 32.00 31.40 31.50 0.10 -0.32% 31.45 120 31.50 77 18.75
2012-12-13 2325 8127234 2971 255053264 31.60 31.60 31.20 31.50 0.00 0% 31.40 3 31.50 1011 18.75
2012-12-14 2325 6119180 2368 190597830 31.20 31.35 30.95 31.20 0.30 -0.95% 31.10 26 31.20 233 18.57
2012-12-17 2325 6827215 3136 209756943 31.15 31.40 30.15 30.70 0.50 -1.6% 30.70 303 30.75 10 18.27
2012-12-18 2325 5275435 2178 160917925 30.25 30.90 30.25 30.40 0.30 -0.98% 30.40 16 30.45 93 18.10
2012-12-19 2325 4031872 1743 124046038 30.65 31.05 30.55 31.05 0.65 2.14% 30.90 100 31.05 10 18.48
2012-12-20 2325 5331909 1523 162733008 30.50 30.55 30.50 30.55 0.50 -1.61% 30.55 23 30.60 11 18.18
2012-12-21 2325 6653271 1457 202417846 30.60 30.70 30.20 30.50 0.05 -0.16% 30.50 35 30.55 31 18.15
2012-12-22 2325 2326852 902 71146766 30.50 30.75 30.35 30.75 0.25 0.82% 30.70 1791 30.75 8 18.30
2012-12-24 2325 2308437 906 70955643 30.90 30.90 30.55 30.70 0.05 -0.16% 30.70 321 30.75 21 18.27
2012-12-25 2325 3038979 1636 93935543 30.75 31.30 30.55 31.10 0.40 1.3% 31.10 34 31.15 14 18.51
2012-12-26 2325 2344085 1245 72468567 31.00 31.10 30.75 30.95 0.15 -0.48% 30.95 7 31.00 128 18.42
2012-12-27 2325 3700038 1057 113772110 30.60 30.95 30.60 30.90 0.05 -0.16% 30.85 11 30.90 32 18.39
2012-12-28 2325 5262230 1510 162904907 30.95 31.20 30.80 31.00 0.10 0.32% 30.95 25 31.00 100 18.45