宏碁(2353)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　34.30
0
0%		35.00
0.7
2.04%		36.20
1.2
3.43%		37.80
1.6
4.42%		37.80
0
0%		 　39.35
1.55
4.1%		38.65
-0.7
-1.78%		38.30
-0.35
-0.91%		38.00
-0.3
-0.78%		37.30
-0.7
-1.84%		 　36.60
-0.7
-1.88%		38.30
1.7
4.64%		37.85
-0.45
-1.17%		 　　　　　　　　　　39.15
1.3
3.43%		41.35
2.2
5.62%		37.84
2 月41.05
-0.3
-0.73%		43.00
1.95
4.75%		43.35
0.35
0.81%		41.95
-1.4
-3.23%		 41.00
-0.95
-2.26%		42.40
1.4
3.41%		43.30
0.9
2.12%		42.90
-0.4
-0.92%		42.90
0
0%		 　43.00
0.1
0.23%		43.05
0.05
0.12%		44.30
1.25
2.9%		44.45
0.15
0.34%		44.90
0.45
1.01%		 　44.80
-0.1
-0.22%		43.50
-1.3
-2.9%		43.15
-0.35
-0.8%		43.15
0
0%		43.50
0.35
0.81%		 　　　45.00
1.5
3.45%		 43.35
3 月44.30
-0.7
-1.56%		44.75
0.45
1.02%		44.20
-0.55
-1.23%		 43.10
-1.1
-2.49%		42.80
-0.3
-0.7%		42.30
-0.5
-1.17%		42.40
0.1
0.24%		43.30
0.9
2.12%		 　42.20
-1.1
-2.54%		43.00
0.8
1.9%		43.60
0.6
1.4%		43.40
-0.2
-0.46%		42.95
-0.45
-1.04%		 　42.25
-0.7
-1.63%		41.15
-1.1
-2.6%		40.65
-0.5
-1.22%		41.15
0.5
1.23%		41.75
0.6
1.46%		 　40.85
-0.9
-2.16%		41.00
0.15
0.37%		41.00
0
0%		39.30
-1.7
-4.15%		39.15
-0.15
-0.38%		 42.08
4 月　39.25
0.1
0.26%		38.75
-0.5
-1.27%		 38.25
-0.5
-1.29%		39.25
1
2.61%		 　39.10
-0.15
-0.38%		38.60
-0.5
-1.28%		38.10
-0.5
-1.3%		38.00
-0.1
-0.26%		39.10
1.1
2.89%		 　38.00
-1.1
-2.81%		36.55
-1.45
-3.82%		36.20
-0.35
-0.96%		35.90
-0.3
-0.83%		35.35
-0.55
-1.53%		 　34.30
-1.05
-2.97%		33.20
-1.1
-3.21%		33.90
0.7
2.11%		33.45
-0.45
-1.33%		33.85
0.4
1.2%		 　33.50
-0.35
-1.03%		 36.57
5 月　35.00
1.5
4.48%		34.80
-0.2
-0.57%		35.35
0.55
1.58%		 　33.95
-1.4
-3.96%		34.05
0.1
0.29%		33.30
-0.75
-2.2%		32.20
-1.1
-3.3%		32.00
-0.2
-0.62%		 　32.10
0.1
0.31%		31.35
-0.75
-2.34%		30.70
-0.65
-2.07%		32.15
1.45
4.72%		30.30
-1.85
-5.75%		 　30.60
0.3
0.99%		30.80
0.2
0.65%		29.65
-1.15
-3.73%		29.50
-0.15
-0.51%		29.50
0
0%		 　30.00
0.5
1.69%		31.25
1.25
4.17%		31.50
0.25
0.8%		30.55
-0.95
-3.02%		31.82
6 月30.05
-0.5
-1.64%		 　29.40
-0.65
-2.16%		31.45
2.05
6.97%		31.00
-0.45
-1.43%		30.35
-0.65
-2.1%		29.60
-0.75
-2.47%		 　30.30
0.7
2.36%		30.70
0.4
1.32%		30.50
-0.2
-0.65%		30.90
0.4
1.31%		30.90
0
0%		 　32.10
1.2
3.88%		32.70
0.6
1.87%		32.50
-0.2
-0.61%		32.65
0.15
0.46%		32.30
-0.35
-1.07%		 　32.00
-0.3
-0.93%		30.50
-1.5
-4.69%		30.40
-0.1
-0.33%		30.30
-0.1
-0.33%		30.80
0.5
1.65%		 31
7 月　30.90
0.1
0.32%		31.15
0.25
0.81%		30.80
-0.35
-1.12%		30.60
-0.2
-0.65%		30.45
-0.15
-0.49%		 　30.10
-0.35
-1.15%		29.85
-0.25
-0.83%		30.30
0.45
1.51%		29.80
-0.5
-1.65%		28.90
-0.9
-3.02%		 　28.00
-0.9
-3.11%		28.20
0.2
0.71%		27.50
-0.7
-2.48%		27.60
0.1
0.36%		27.00
-0.6
-2.17%		 　26.60
-0.4
-1.48%		25.95
-0.65
-2.44%		25.45
-0.5
-1.93%		26.20
0.75
2.95%		26.35
0.15
0.57%		 　25.90
-0.45
-1.71%		27.60
1.7
6.56%		28.3
8 月27.05
-0.55
-1.99%		 26.25
-0.8
-2.96%		 　26.05
-0.2
-0.76%		26.00
-0.05
-0.19%		26.10
0.1
0.38%		26.65
0.55
2.11%		26.75
0.1
0.38%		 　26.45
-0.3
-1.12%		26.50
0.05
0.19%		27.55
1.05
3.96%		27.75
0.2
0.73%		27.50
-0.25
-0.9%		 　26.80
-0.7
-2.55%		26.10
-0.7
-2.61%		26.25
0.15
0.57%		26.10
-0.15
-0.57%		26.60
0.5
1.92%		 　26.45
-0.15
-0.56%		26.10
-0.35
-1.32%		26.30
0.2
0.77%		26.15
-0.15
-0.57%		26.45
0.3
1.15%		26.51
9 月 　26.40
-0.05
-0.19%		26.40
0
0%		26.10
-0.3
-1.14%		26.10
0
0%		26.20
0.1
0.38%		 　26.20
0
0%		26.65
0.45
1.72%		26.95
0.3
1.13%		27.20
0.25
0.93%		28.80
1.6
5.88%		 　30.10
1.3
4.51%		30.15
0.05
0.17%		30.00
-0.15
-0.5%		29.75
-0.25
-0.83%		29.50
-0.25
-0.84%		 　30.25
0.75
2.54%		29.55
-0.7
-2.31%		28.50
-1.05
-3.55%		28.25
-0.25
-0.88%		28.80
0.55
1.95%		 28.18
10 月28.70
-0.1
-0.35%		29.15
0.45
1.57%		28.80
-0.35
-1.2%		28.10
-0.7
-2.43%		27.70
-0.4
-1.42%		 　27.80
0.1
0.36%		27.85
0.05
0.18%		 27.20
-0.65
-2.33%		27.50
0.3
1.1%		 　26.65
-0.85
-3.09%		27.25
0.6
2.25%		28.15
0.9
3.3%		27.90
-0.25
-0.89%		27.20
-0.7
-2.51%		 　26.95
-0.25
-0.92%		26.00
-0.95
-3.53%		25.40
-0.6
-2.31%		24.20
-1.2
-4.72%		22.60
-1.6
-6.61%		 　22.50
-0.1
-0.44%		22.90
0.4
1.78%		22.60
-0.3
-1.31%		26.45
11 月24.15
1.55
6.86%		24.35
0.2
0.83%		 　23.50
-0.85
-3.49%		23.90
0.4
1.7%		23.80
-0.1
-0.42%		23.40
-0.4
-1.68%		24.40
1
4.27%		 　23.70
-0.7
-2.87%		23.50
-0.2
-0.84%		23.50
0
0%		23.35
-0.15
-0.64%		23.90
0.55
2.36%		 　23.70
-0.2
-0.84%		23.55
-0.15
-0.63%		22.85
-0.7
-2.97%		22.90
0.05
0.22%		23.65
0.75
3.28%		 　24.85
1.2
5.07%		24.55
-0.3
-1.21%		25.05
0.5
2.04%		24.80
-0.25
-1%		25.30
0.5
2.02%		 23.99
12 月　　25.40
0.1
0.4%		25.90
0.5
1.97%		26.15
0.25
0.97%		25.70
-0.45
-1.72%		25.45
-0.25
-0.97%		 　25.60
0.15
0.59%		24.55
-1.05
-4.1%		25.20
0.65
2.65%		25.45
0.25
0.99%		25.45
0
0%		 　24.95
-0.5
-1.96%		25.15
0.2
0.8%		24.85
-0.3
-1.19%		24.45
-0.4
-1.61%		24.30
-0.15
-0.61%		24.80
0.5
2.06%		 24.75
-0.05
-0.2%		25.00
0.25
1.01%		25.00
0
0%		25.25
0.25
1%		25.20
-0.05
-0.2%		　　　25.16

說明:最高漲幅:6.97%最低跌幅:-6.61% 最高價:45.00最低價:22.50平均價:31.65,灰色底表示週末,漲122天(75.8)元,跌173天(-93.45)元,平盤14天
7%=3,6%=2,5%=7,4%=10,3%=15,2%=26,1%=32,0%=41,-0%=1,-1%=1,-2%=2,-3%=8,-4%=23,-5%=28,-6%=42,-7%=68,

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 2353 9533468 2151 329883236 35.30 35.30 34.30 34.30 0.80 0% 34.30 143 34.35 12 0.00
2012-01-03 2353 8612649 3375 300403715 34.70 35.05 34.35 35.00 0.70 2.04% 35.00 14 35.05 239 0.00
2012-01-04 2353 31967446 11481 1151878860 35.40 36.40 35.15 36.20 1.20 3.43% 36.15 175 36.20 474 0.00
2012-01-05 2353 40305021 14193 1500914305 36.70 37.80 36.35 37.80 1.60 4.42% 37.80 553 37.85 464 0.00
2012-01-06 2353 49775614 14991 1909807372 37.80 39.10 37.30 37.80 0.00 0% 37.80 684 37.85 9 0.00
2012-01-09 2353 35090870 13412 1362047663 38.00 39.55 38.00 39.35 1.55 4.1% 39.30 150 39.35 9 0.00
2012-01-10 2353 57031425 17002 2147483647 39.90 40.20 38.45 38.65 0.70 -1.78% 38.65 577 38.70 1178 0.00
2012-01-11 2353 25974824 8367 1000310967 38.80 38.85 38.30 38.30 0.35 -0.91% 38.30 667 38.35 174 0.00
2012-01-12 2353 22205690 7098 849797500 38.35 38.65 38.00 38.00 0.30 -0.78% 38.00 1942 38.05 73 0.00
2012-01-13 2353 24714333 8408 937354025 38.50 38.65 37.30 37.30 0.70 -1.84% 37.30 178 37.35 181 0.00
2012-01-16 2353 18044009 7339 668491861 37.80 37.90 36.60 36.60 0.70 -1.88% 36.60 76 36.65 34 0.00
2012-01-17 2353 18628356 7517 697504439 36.80 38.30 36.45 38.30 1.70 4.64% 38.25 172 38.30 53 0.00
2012-01-18 2353 14736522 5572 557987811 38.30 38.35 37.50 37.85 0.45 -1.17% 37.80 142 37.85 82 0.00
2012-01-30 2353 27404710 10226 1071776441 38.90 39.45 38.50 39.15 1.30 3.43% 39.10 153 39.15 84 0.00
2012-01-31 2353 41637722 14950 1681811752 39.50 41.35 39.30 41.35 2.20 5.62% 41.15 2 41.35 65 0.00
2012-02-01 2353 17999761 7639 738896536 41.40 41.55 40.50 41.05 0.30 -0.73% 41.05 92 41.10 106 0.00
2012-02-02 2353 32836512 12264 1388870716 41.55 43.00 41.45 43.00 1.95 4.75% 42.95 136 43.00 589 0.00
2012-02-03 2353 22765517 9951 982643341 43.00 43.50 42.40 43.35 0.35 0.81% 43.25 5 43.35 19 0.00
2012-02-04 2353 19366930 8298 826075797 44.00 44.00 41.95 41.95 1.40 -3.23% 41.90 165 41.95 32 0.00
2012-02-06 2353 16557862 7588 680932683 41.70 41.70 40.70 41.00 0.95 -2.26% 41.00 183 41.05 15 0.00
2012-02-07 2353 22485333 9058 953156133 41.70 43.00 41.35 42.40 1.40 3.41% 42.40 71 42.45 36 0.00
2012-02-08 2353 18908717 7725 816725321 43.10 43.70 42.55 43.30 0.90 2.12% 43.25 129 43.30 3 0.00
2012-02-09 2353 13559293 5430 580022615 43.20 43.20 42.50 42.90 0.40 -0.92% 42.85 65 42.90 88 0.00
2012-02-10 2353 14605296 6117 626446600 43.25 43.35 42.20 42.90 0.00 0% 42.85 7 42.90 11 0.00
2012-02-13 2353 10247518 4060 441612124 43.00 43.45 42.60 43.00 0.10 0.23% 43.00 393 43.05 26 0.00
2012-02-14 2353 12562266 5758 537799002 43.00 43.20 42.30 43.05 0.05 0.12% 43.00 139 43.05 38 0.00
2012-02-15 2353 28533784 10634 1257916965 43.10 44.50 43.10 44.30 1.25 2.9% 44.25 70 44.30 838 0.00
2012-02-16 2353 46446514 17528 2103886978 44.50 46.15 43.60 44.45 0.15 0.34% 44.45 160 44.50 292 0.00
2012-02-17 2353 22265114 9402 1002468512 45.40 46.00 44.30 44.90 0.45 1.01% 44.85 1 44.90 134 0.00
2012-02-20 2353 15737166 6372 701888152 45.00 45.65 44.00 44.80 0.10 -0.22% 44.80 67 44.85 20 0.00
2012-02-21 2353 20847662 8945 907308220 44.60 44.60 42.65 43.50 1.30 -2.9% 43.50 252 43.55 23 0.00
2012-02-22 2353 28515013 10613 1228713625 43.00 43.80 42.70 43.15 0.35 -0.8% 43.10 358 43.15 44 0.00
2012-02-23 2353 21427393 7523 924687560 43.30 43.65 42.80 43.15 0.00 0% 43.15 96 43.20 222 0.00
2012-02-24 2353 15743257 6485 687377908 43.60 44.20 43.30 43.50 0.35 0.81% 43.45 33 43.50 204 0.00
2012-02-29 2353 29166438 11543 1301005060 43.95 45.00 43.95 45.00 1.50 3.45% 44.95 29 45.00 791 0.00
2012-03-01 2353 18460609 6804 825535229 45.20 45.30 44.30 44.30 0.70 -1.56% 44.30 526 44.40 18 0.00
2012-03-02 2353 13182803 4598 589734889 44.95 45.00 44.45 44.75 0.45 1.02% 44.70 114 44.75 608 0.00
2012-03-03 2353 6642504 2859 294387899 44.60 44.70 44.10 44.20 0.55 -1.23% 44.20 262 44.25 2 0.00
2012-03-05 2353 13747413 6034 598640668 44.30 44.35 43.10 43.10 1.10 -2.49% 43.10 257 43.20 13 0.00
2012-03-06 2353 20740486 6638 884815468 42.90 43.40 42.35 42.80 0.30 -0.7% 42.80 179 42.95 2 0.00
2012-03-07 2353 11187167 4582 474652500 42.00 42.85 42.00 42.30 0.50 -1.17% 42.30 54 42.35 6 0.00
2012-03-08 2353 11058376 4476 469171926 42.60 42.90 42.05 42.40 0.10 0.24% 42.40 56 42.45 39 0.00
2012-03-09 2353 11175022 3614 480339306 42.50 43.40 42.40 43.30 0.90 2.12% 43.25 255 43.30 356 0.00
2012-03-12 2353 8441252 3899 361827204 43.70 43.80 42.20 42.20 1.10 -2.54% 42.20 160 42.25 5 0.00
2012-03-13 2353 12687604 6433 551866872 43.50 44.00 43.00 43.00 0.80 1.9% 43.00 431 43.10 78 0.00
2012-03-14 2353 10896111 4798 477291937 44.20 44.20 43.50 43.60 0.60 1.4% 43.60 24 43.65 91 0.00
2012-03-15 2353 6648285 3229 287646494 43.90 43.90 42.80 43.40 0.20 -0.46% 43.35 7 43.40 166 0.00
2012-03-16 2353 17883708 6684 766089778 43.50 43.50 42.30 42.95 0.45 -1.04% 42.90 4 42.95 676 0.00
2012-03-19 2353 14720278 5658 622959303 42.95 43.00 42.15 42.25 0.70 -1.63% 42.25 43 42.30 41 0.00
2012-03-20 2353 23880042 8881 988772107 42.25 42.40 41.10 41.15 1.10 -2.6% 41.15 234 41.20 1034 0.00
2012-03-21 2353 21456050 8497 876246703 41.15 41.30 40.60 40.65 0.50 -1.22% 40.65 270 40.70 14 0.00
2012-03-22 2353 12540147 5232 516589102 40.80 41.40 40.70 41.15 0.50 1.23% 41.15 231 41.20 221 0.00
2012-03-23 2353 11617577 4527 481317693 41.20 41.75 41.10 41.75 0.60 1.46% 41.70 20 41.75 95 0.00
2012-03-26 2353 16977523 6794 692930783 41.75 41.75 40.40 40.85 0.90 -2.16% 40.80 145 40.85 37 0.00
2012-03-27 2353 8852686 3591 362469376 41.50 41.50 40.60 41.00 0.15 0.37% 40.90 18 41.00 347 0.00
2012-03-28 2353 5075304 2323 207707614 41.30 41.30 40.70 41.00 0.00 0% 40.95 106 41.00 86 0.00
2012-03-29 2353 22697181 8651 899035574 40.50 40.50 38.80 39.30 1.70 -4.15% 39.25 7 39.30 39 0.00
2012-03-30 2353 21863115 7486 846334275 38.70 39.15 38.00 39.15 0.15 -0.38% 39.10 30 39.15 121 0.00
2012-04-02 2353 6212714 2945 242329995 39.10 39.25 38.60 39.25 0.10 0.26% 39.20 37 39.25 77 0.00
2012-04-03 2353 9430120 4094 367453385 39.80 39.80 38.50 38.75 0.50 -1.27% 38.75 140 38.80 47 0.00
2012-04-05 2353 12742565 5635 486755283 38.00 38.75 37.60 38.25 0.50 -1.29% 38.25 195 38.30 9 0.00
2012-04-06 2353 9632986 4257 371855325 38.50 39.25 38.25 39.25 1.00 2.61% 39.25 11 39.30 200 0.00
2012-04-09 2353 5919294 2761 230532172 38.50 39.15 38.50 39.10 0.15 -0.38% 39.05 5 39.10 24 0.00
2012-04-10 2353 9782998 3863 378794893 39.20 39.50 38.30 38.60 0.50 -1.28% 38.60 224 38.65 8 0.00
2012-04-11 2353 7467627 3484 284080410 38.00 38.30 37.80 38.10 0.50 -1.3% 38.10 63 38.15 22 0.00
2012-04-12 2353 9519086 3628 362645955 38.10 38.50 37.80 38.00 0.10 -0.26% 38.00 240 38.05 22 0.00
2012-04-13 2353 7472136 3730 291736654 38.50 39.30 38.40 39.10 1.10 2.89% 39.10 30 39.15 107 0.00
2012-04-16 2353 11679272 5415 447025141 38.85 39.00 37.80 38.00 1.10 -2.81% 38.00 13 38.05 14 0.00
2012-04-17 2353 15200089 7353 563922891 38.00 38.20 36.55 36.55 1.45 -3.82% 36.55 356 36.60 21 0.00
2012-04-18 2353 14783474 5749 540594522 37.00 37.20 36.05 36.20 0.35 -0.96% 36.20 283 36.30 37 0.00
2012-04-19 2353 15101076 5498 542198674 36.20 36.25 35.45 35.90 0.30 -0.83% 35.90 795 35.95 3 0.00
2012-04-20 2353 10234021 4797 365513581 35.90 36.45 35.20 35.35 0.55 -1.53% 35.35 70 35.40 38 0.00
2012-04-23 2353 13036763 5135 451986706 35.10 35.40 34.25 34.30 1.05 -2.97% 34.30 269 34.35 58 0.00
2012-04-24 2353 26890482 9844 902573031 34.20 34.65 33.10 33.20 1.10 -3.21% 33.20 173 33.25 6 0.00
2012-04-25 2353 23516332 8617 793352188 33.55 34.20 33.30 33.90 0.70 2.11% 33.85 191 33.90 381 0.00
2012-04-26 2353 20130437 7473 684260700 34.20 34.60 33.45 33.45 0.45 -1.33% 33.45 351 33.50 83 0.00
2012-04-27 2353 17323365 6519 583855969 33.50 33.95 33.50 33.85 0.40 1.2% 33.80 20 33.85 242 0.00
2012-04-30 2353 13061169 5266 437083457 33.55 33.80 33.20 33.50 0.35 -1.03% 33.50 153 33.55 7 0.00
2012-05-02 2353 19601522 7935 673031170 33.75 35.00 33.60 35.00 1.50 4.48% 34.95 51 35.00 180 0.00
2012-05-03 2353 14667729 5856 517492474 35.00 35.80 34.65 34.80 0.20 -0.57% 34.80 104 34.85 7 0.00
2012-05-04 2353 13616824 4951 481079945 34.80 35.80 34.60 35.35 0.55 1.58% 35.35 154 35.40 3 0.00
2012-05-07 2353 16559347 6133 567130154 34.75 34.75 33.90 33.95 1.40 -3.96% 33.90 204 33.95 115 0.00
2012-05-08 2353 5421097 2492 185137130 34.10 34.35 34.00 34.05 0.10 0.29% 34.05 86 34.10 30 0.00
2012-05-09 2353 10999944 4837 367840410 33.70 33.75 33.30 33.30 0.75 -2.2% 33.30 693 33.35 107 0.00
2012-05-10 2353 18695358 7683 610388489 33.30 33.80 32.20 32.20 1.10 -3.3% 32.20 157 32.25 33 0.00
2012-05-11 2353 39476799 13983 1226970187 31.80 32.00 30.35 32.00 0.20 -0.62% 31.95 7 32.00 60 0.00
2012-05-14 2353 8785822 4163 281687154 32.10 32.50 31.60 32.10 0.10 0.31% 32.10 50 32.15 21 0.00
2012-05-15 2353 18543584 7073 586501985 31.80 32.15 31.05 31.35 0.75 -2.34% 31.35 45 31.40 177 0.00
2012-05-16 2353 16336218 6464 508187780 31.35 31.75 30.65 30.70 0.65 -2.07% 30.70 291 30.75 6 0.00
2012-05-17 2353 17311653 6852 545081165 31.20 32.15 30.85 32.15 1.45 4.72% 32.10 24 32.15 174 0.00
2012-05-18 2353 22729790 9276 696610366 31.15 31.15 30.05 30.30 1.85 -5.75% 30.30 195 30.35 22 0.00
2012-05-21 2353 9180068 3513 283209570 30.90 31.20 30.60 30.60 0.30 0.99% 30.60 322 30.65 11 0.00
2012-05-22 2353 18394196 5467 568281226 31.00 31.20 30.60 30.80 0.20 0.65% 30.80 341 30.85 61 0.00
2012-05-23 2353 23062390 8479 688416372 30.40 30.40 29.50 29.65 1.15 -3.73% 29.65 332 29.70 44 0.00
2012-05-24 2353 13907119 5312 411685275 29.65 30.10 29.20 29.50 0.15 -0.51% 29.45 1 29.50 180 0.00
2012-05-25 2353 9629333 4297 284392130 29.55 29.85 29.25 29.50 0.00 0% 29.50 7 29.55 69 0.00
2012-05-28 2353 8033285 3746 240936700 29.60 30.30 29.60 30.00 0.50 1.69% 30.00 355 30.05 42 0.00
2012-05-29 2353 19428539 7092 604352920 30.30 31.85 30.20 31.25 1.25 4.17% 31.20 859 31.25 37 0.00
2012-05-30 2353 16465577 5616 512219013 31.25 31.70 30.65 31.50 0.25 0.8% 31.45 7 31.50 9 0.00
2012-05-31 2353 19368092 5771 595666018 30.90 31.05 30.55 30.55 0.95 -3.02% 30.55 475 30.60 38 0.00
2012-06-01 2353 15265006 5220 462991061 30.05 30.75 30.00 30.05 0.50 -1.64% 30.05 296 30.10 8 0.00
2012-06-04 2353 12346968 5358 360918481 29.25 29.60 28.85 29.40 0.65 -2.16% 29.40 65 29.45 137 0.00
2012-06-05 2353 22569633 8297 699910374 30.50 31.45 30.40 31.45 2.05 6.97% 31.40 23 31.45 952 0.00
2012-06-06 2353 19995895 7709 627388818 31.80 31.80 31.00 31.00 0.45 -1.43% 31.00 159 31.05 1 0.00
2012-06-07 2353 16720257 6375 516815078 31.70 31.70 30.35 30.35 0.65 -2.1% 30.35 365 30.40 4 0.00
2012-06-08 2353 17107683 6995 510076245 30.00 30.15 29.60 29.60 0.75 -2.47% 29.60 949 29.65 1 0.00
2012-06-11 2353 9437341 4175 284627202 30.20 30.40 29.95 30.30 0.70 2.36% 30.20 18 30.30 64 0.00
2012-06-12 2353 28018000 8775 861397450 30.10 31.25 30.10 30.70 0.40 1.32% 30.70 157 30.75 22 0.00
2012-06-13 2353 12826145 3840 392388420 30.70 30.75 30.45 30.50 0.20 -0.65% 30.50 286 30.55 19 0.00
2012-06-14 2353 23439205 8053 725640820 30.55 31.35 30.50 30.90 0.40 1.31% 30.90 474 30.95 5 0.00
2012-06-15 2353 29484042 8193 919252402 31.00 31.70 30.70 30.90 0.00 0% 30.90 975 31.00 17 0.00
2012-06-18 2353 26053086 9523 836605721 32.10 32.45 31.70 32.10 1.20 3.88% 32.10 8 32.15 238 0.00
2012-06-19 2353 27050029 9910 882304861 32.30 33.00 31.85 32.70 0.60 1.87% 32.70 151 32.75 893 0.00
2012-06-20 2353 16713964 6339 543332459 32.85 32.90 32.20 32.50 0.20 -0.61% 32.50 260 32.55 105 0.00
2012-06-21 2353 15293604 4426 496440682 32.50 32.70 32.20 32.65 0.15 0.46% 32.65 75 32.70 163 0.00
2012-06-22 2353 17926498 4428 579571244 32.25 32.45 32.10 32.30 0.35 -1.07% 32.30 61 32.35 18 0.00
2012-06-25 2353 13820718 4206 441293876 32.10 32.10 31.60 32.00 0.30 -0.93% 31.95 17 32.00 187 0.00
2012-06-26 2353 27888270 10223 862085543 31.50 31.70 30.45 30.50 1.50 -4.69% 30.50 618 30.55 17 0.00
2012-06-27 2353 12711325 5790 387444508 30.20 30.75 30.10 30.40 0.10 -0.33% 30.40 60 30.45 21 0.00
2012-06-28 2353 11154894 4135 339819159 30.60 30.80 30.30 30.30 0.10 -0.33% 30.30 305 30.35 97 0.00
2012-06-29 2353 11176617 4161 341439821 30.30 30.90 30.10 30.80 0.50 1.65% 30.75 89 30.80 25 0.00
2012-07-02 2353 10639373 4424 328570976 31.20 31.20 30.60 30.90 0.10 0.32% 30.90 257 30.95 172 0.00
2012-07-03 2353 16324885 6584 511216886 31.40 31.55 31.10 31.15 0.25 0.81% 31.15 310 31.20 62 0.00
2012-07-04 2353 16497092 5346 509450205 31.00 31.15 30.70 30.80 0.35 -1.12% 30.75 350 30.80 53 0.00
2012-07-05 2353 10906513 4155 335185429 30.80 31.00 30.60 30.60 0.20 -0.65% 30.60 19 30.65 10 0.00
2012-07-06 2353 10502293 4467 320451106 30.65 30.90 30.30 30.45 0.15 -0.49% 30.40 117 30.45 33 0.00
2012-07-09 2353 11785316 4159 354812525 30.10 30.25 29.95 30.10 0.35 -1.15% 30.10 80 30.15 97 0.00
2012-07-10 2353 12983615 4689 389093537 30.10 30.35 29.80 29.85 0.25 -0.83% 29.85 340 29.90 25 0.00
2012-07-11 2353 16875681 6510 513024346 30.00 30.65 30.00 30.30 0.45 1.51% 30.25 294 30.30 412 0.00
2012-07-12 2353 11813764 5229 353261774 30.15 30.20 29.80 29.80 0.50 -1.65% 29.80 1136 29.85 32 0.00
2012-07-13 2353 23070638 8329 670139325 29.20 29.30 28.80 28.90 0.90 -3.02% 28.90 410 28.95 22 0.00
2012-07-16 2353 22316396 8204 632691035 28.90 29.10 28.00 28.00 0.90 -3.11% 28.00 1677 28.05 18 0.00
2012-07-17 2353 18434045 6300 518703344 28.00 28.70 27.75 28.20 0.20 0.71% 28.15 494 28.20 19 0.00
2012-07-18 2353 15600613 5817 432972813 28.10 28.20 27.50 27.50 0.70 -2.48% 27.50 1380 27.55 46 0.00
2012-07-19 2353 69687573 21836 1879626514 27.40 27.80 26.40 27.60 0.10 0.36% 27.60 199 27.65 111 0.00
2012-07-20 2353 23722203 7756 644137421 27.60 27.60 26.95 27.00 0.60 -2.17% 27.00 711 27.05 8 0.00
2012-07-23 2353 24420505 7716 649822228 26.60 26.90 26.40 26.60 0.40 -1.48% 26.60 21 26.65 57 0.00
2012-07-24 2353 26210431 8622 688304791 26.60 27.00 25.85 25.95 0.65 -2.44% 25.95 179 26.00 270 0.00
2012-07-25 2353 27436366 8654 706844451 25.70 26.15 25.45 25.45 0.50 -1.93% 25.45 4 25.50 58 0.00
2012-07-26 2353 20786732 7224 538509057 25.60 26.35 25.55 26.20 0.75 2.95% 26.20 65 26.25 411 0.00
2012-07-27 2353 22657192 7178 601237169 26.85 26.90 26.35 26.35 0.15 0.57% 26.35 659 26.40 5 0.00
2012-07-30 2353 12939979 4670 339465154 26.60 26.60 25.90 25.90 0.45 -1.71% 25.90 691 25.95 11 0.00
2012-07-31 2353 29904236 8946 797740960 26.00 27.60 25.80 27.60 1.70 6.56% 27.55 44 27.60 129 0.00
2012-08-01 2353 20270143 7588 552849507 27.50 27.50 27.05 27.05 0.55 -1.99% 27.05 343 27.10 22 0.00
2012-08-03 2353 24302784 8316 641613075 26.80 26.80 26.20 26.25 0.80 -2.96% 26.25 189 26.30 51 0.00
2012-08-06 2353 18917663 6094 500003293 26.70 26.85 26.00 26.05 0.20 -0.76% 26.05 43 26.10 371 0.00
2012-08-07 2353 12839134 4876 333499534 26.05 26.30 25.75 26.00 0.05 -0.19% 25.95 29 26.00 596 0.00
2012-08-08 2353 16406187 5036 430882531 26.30 26.45 26.05 26.10 0.10 0.38% 26.10 905 26.15 57 0.00
2012-08-09 2353 18504021 6941 494062530 26.40 26.95 26.35 26.65 0.55 2.11% 26.60 244 26.65 111 0.00
2012-08-10 2353 21560233 6767 582488352 26.80 27.30 26.70 26.75 0.10 0.38% 26.75 236 26.80 63 0.00
2012-08-13 2353 29070494 8524 759586029 26.00 26.65 25.80 26.45 0.30 -1.12% 26.40 412 26.45 161 0.00
2012-08-14 2353 12252050 4453 324853802 26.45 26.70 26.30 26.50 0.05 0.19% 26.45 70 26.50 224 0.00
2012-08-15 2353 45726002 15184 1264567826 26.80 28.05 26.80 27.55 1.05 3.96% 27.50 847 27.55 166 0.00
2012-08-16 2353 34760811 12241 972836470 28.00 28.25 27.70 27.75 0.20 0.73% 27.75 59 27.80 49 0.00
2012-08-17 2353 15314243 5513 421261117 27.70 27.75 27.30 27.50 0.25 -0.9% 27.50 258 27.55 141 0.00
2012-08-20 2353 19888686 7343 533512466 27.25 27.25 26.60 26.80 0.70 -2.55% 26.75 213 26.80 90 0.00
2012-08-21 2353 35005544 11828 921027489 26.50 26.90 26.00 26.10 0.70 -2.61% 26.10 939 26.15 80 0.00
2012-08-22 2353 24520387 7913 643624898 26.00 26.45 26.00 26.25 0.15 0.57% 26.25 335 26.30 152 0.00
2012-08-23 2353 18063727 5584 473125724 26.20 26.40 26.05 26.10 0.15 -0.57% 26.10 321 26.15 25 0.00
2012-08-24 2353 28568842 10309 759863366 25.95 27.00 25.85 26.60 0.50 1.92% 26.60 723 26.65 22 0.00
2012-08-27 2353 10465984 3300 277692547 26.85 26.90 26.35 26.45 0.15 -0.56% 26.40 329 26.45 18 0.00
2012-08-28 2353 13601862 4427 356023362 26.40 26.60 26.00 26.10 0.35 -1.32% 26.10 492 26.15 53 0.00
2012-08-29 2353 7768512 2469 204094818 26.40 26.40 26.15 26.30 0.20 0.77% 26.30 96 26.35 73 0.00
2012-08-30 2353 12005718 3556 315203791 26.25 26.50 26.10 26.15 0.15 -0.57% 26.10 1145 26.15 52 0.00
2012-08-31 2353 17946586 6124 477661017 26.50 26.80 26.30 26.45 0.30 1.15% 26.45 545 26.50 26 0.00
2012-09-03 2353 10122204 3329 268159467 26.55 26.75 26.35 26.40 0.05 -0.19% 26.40 246 26.45 164 0.00
2012-09-04 2353 7747477 2685 205226916 26.60 26.70 26.40 26.40 0.00 0% 26.40 632 26.45 14 0.00
2012-09-05 2353 14688969 4707 386474211 26.40 26.65 26.10 26.10 0.30 -1.14% 26.10 425 26.15 41 0.00
2012-09-06 2353 13138161 3600 344097678 26.10 26.40 26.10 26.10 0.00 0% 26.10 270 26.15 174 0.00
2012-09-07 2353 13319500 3447 351069333 26.50 26.55 26.20 26.20 0.10 0.38% 26.20 191 26.25 16 0.00
2012-09-10 2353 9362792 2892 245456027 26.20 26.35 26.15 26.20 0.00 0% 26.20 222 26.25 39 0.00
2012-09-11 2353 26690699 8399 716017428 26.60 27.10 26.55 26.65 0.45 1.72% 26.65 86 26.70 68 0.00
2012-09-12 2353 21976622 7259 592821602 26.85 27.10 26.70 26.95 0.30 1.13% 26.90 425 26.95 5 0.00
2012-09-13 2353 20589700 6726 562479052 27.10 27.50 27.10 27.20 0.25 0.93% 27.20 7 27.25 138 0.00
2012-09-14 2353 64384440 19737 1825982563 27.60 29.00 27.50 28.80 1.60 5.88% 28.75 163 28.80 516 0.00
2012-09-17 2353 61847437 20358 1835252612 29.10 30.25 28.95 30.10 1.30 4.51% 30.05 205 30.10 264 0.00
2012-09-18 2353 37058610 11942 1111435771 30.10 30.25 29.55 30.15 0.05 0.17% 30.10 485 30.15 43 0.00
2012-09-19 2353 25980540 8631 783116150 30.35 30.55 29.75 30.00 0.15 -0.5% 29.95 579 30.00 18 0.00
2012-09-20 2353 27567481 9728 816084215 30.05 30.10 29.25 29.75 0.25 -0.83% 29.75 48 29.80 380 0.00
2012-09-21 2353 17365510 5650 513207834 29.75 29.85 29.35 29.50 0.25 -0.84% 29.45 438 29.50 369 0.00
2012-09-24 2353 35439605 11256 1058776013 29.35 30.40 29.00 30.25 0.75 2.54% 30.20 82 30.25 67 0.00
2012-09-25 2353 25581984 8616 769555799 30.25 30.55 29.55 29.55 0.70 -2.31% 29.55 17 29.60 88 0.00
2012-09-26 2353 37172478 12774 1075494739 29.30 29.55 28.50 28.50 1.05 -3.55% 28.50 1886 28.55 27 0.00
2012-09-27 2353 24382198 8453 691464370 28.40 28.65 28.10 28.25 0.25 -0.88% 28.25 655 28.30 87 0.00
2012-09-28 2353 21896732 7881 626555878 28.30 28.85 28.15 28.80 0.55 1.95% 28.75 308 28.80 32 0.00
2012-10-01 2353 17766188 5313 512913242 28.95 29.10 28.55 28.70 0.10 -0.35% 28.70 713 28.75 10 0.00
2012-10-02 2353 20201176 6596 587716232 29.00 29.25 28.80 29.15 0.45 1.57% 29.10 1259 29.15 413 0.00
2012-10-03 2353 11858124 4091 343688995 29.15 29.30 28.80 28.80 0.35 -1.2% 28.80 253 28.85 35 0.00
2012-10-04 2353 25677708 9109 722238402 28.50 28.75 27.95 28.10 0.70 -2.43% 28.10 929 28.15 301 0.00
2012-10-05 2353 14165682 6017 394686823 28.10 28.25 27.65 27.70 0.40 -1.42% 27.70 728 27.75 40 0.00
2012-10-08 2353 10611643 4811 296766150 27.95 28.10 27.80 27.80 0.10 0.36% 27.80 121 27.85 13 0.00
2012-10-09 2353 9478756 3682 263488582 27.80 28.00 27.60 27.85 0.05 0.18% 27.85 386 27.90 245 0.00
2012-10-11 2353 13445616 5042 369115081 27.80 27.80 27.20 27.20 0.65 -2.33% 27.20 492 27.25 5 0.00
2012-10-12 2353 21805656 6867 602650780 27.80 28.05 27.25 27.50 0.30 1.1% 27.50 76 27.55 252 0.00
2012-10-15 2353 18193936 6522 488442809 27.40 27.40 26.60 26.65 0.85 -3.09% 26.65 310 26.70 65 0.00
2012-10-16 2353 10300403 4177 279306060 26.95 27.35 26.95 27.25 0.60 2.25% 27.25 42 27.30 165 0.00
2012-10-17 2353 19159092 7249 536106498 27.70 28.20 27.60 28.15 0.90 3.3% 28.15 15 28.20 624 0.00
2012-10-18 2353 16798522 5470 469543381 28.40 28.40 27.65 27.90 0.25 -0.89% 27.90 158 27.95 63 0.00
2012-10-19 2353 12365506 4689 338590744 27.90 27.90 27.20 27.20 0.70 -2.51% 27.20 800 27.25 6 0.00
2012-10-22 2353 12140253 3847 325791131 26.80 26.95 26.65 26.95 0.25 -0.92% 26.90 257 26.95 288 0.00
2012-10-23 2353 28212850 10015 733048260 25.50 26.35 25.50 26.00 0.95 -3.53% 26.00 286 26.05 86 0.00
2012-10-24 2353 25393660 8592 649372061 25.50 25.80 25.35 25.40 0.60 -2.31% 25.40 752 25.45 246 0.00
2012-10-25 2353 29994006 10272 747897705 25.40 25.70 24.20 24.20 1.20 -4.72% 24.20 271 24.25 11 0.00
2012-10-26 2353 63880172 19298 1480425822 24.10 24.50 22.55 22.60 1.60 -6.61% 22.55 942 22.60 131 118.95
2012-10-29 2353 26886389 9890 613159563 22.60 23.35 22.30 22.50 0.10 -0.44% 22.50 341 22.55 12 118.42
2012-10-30 2353 15743986 5757 360004688 22.90 23.15 22.60 22.90 0.40 1.78% 22.90 19 22.95 358 120.53
2012-10-31 2353 14065802 5636 321648677 23.10 23.30 22.55 22.60 0.30 -1.31% 22.60 1 22.65 87 118.95
2012-11-01 2353 31122049 10068 728108555 23.00 24.15 22.75 24.15 1.55 6.86% 24.15 15822 0.00 0 127.11
2012-11-02 2353 34420396 10879 837449258 24.50 24.75 23.80 24.35 0.20 0.83% 24.30 17 24.35 30 128.16
2012-11-05 2353 16064972 4994 380854810 23.80 24.00 23.50 23.50 0.85 -3.49% 23.50 669 23.55 5 123.68
2012-11-06 2353 10670355 4010 251880656 23.50 23.90 23.25 23.90 0.40 1.7% 23.90 145 23.95 321 125.79
2012-11-07 2353 12900705 4594 306629270 24.00 24.00 23.55 23.80 0.10 -0.42% 23.80 102 23.85 7 125.26
2012-11-08 2353 12876678 4650 300368917 23.45 23.50 23.15 23.40 0.40 -1.68% 23.40 16 23.45 387 123.16
2012-11-09 2353 22630333 8208 548700575 23.40 24.80 23.25 24.40 1.00 4.27% 24.40 591 24.45 102 128.42
2012-11-12 2353 14653651 4995 351118189 24.40 24.50 23.70 23.70 0.70 -2.87% 23.70 380 23.75 29 124.74
2012-11-13 2353 25386712 7887 601245286 23.25 24.10 23.20 23.50 0.20 -0.84% 23.45 164 23.50 43 123.68
2012-11-14 2353 12324491 4450 290723936 23.50 23.90 23.35 23.50 0.00 0% 23.50 144 23.55 8 123.68
2012-11-15 2353 11531694 4007 269536171 23.35 23.60 23.20 23.35 0.15 -0.64% 23.30 373 23.35 16 122.89
2012-11-16 2353 20839863 6377 494523894 23.35 23.95 23.35 23.90 0.55 2.36% 23.85 26 23.90 116 125.79
2012-11-19 2353 14523498 4448 347168352 24.00 24.20 23.70 23.70 0.20 -0.84% 23.70 74 23.75 7 124.74
2012-11-20 2353 8175163 2887 194549853 24.00 24.05 23.55 23.55 0.15 -0.63% 23.55 296 23.60 22 123.95
2012-11-21 2353 19696830 6854 454897840 23.55 23.80 22.75 22.85 0.70 -2.97% 22.80 696 22.85 25 120.26
2012-11-22 2353 7968094 3188 182502222 23.00 23.15 22.70 22.90 0.05 0.22% 22.90 24 22.95 322 120.53
2012-11-23 2353 16174696 5622 380641854 23.10 23.75 23.10 23.65 0.75 3.28% 23.65 170 23.70 246 124.47
2012-11-26 2353 30204213 10102 737901338 23.90 24.95 23.80 24.85 1.20 5.07% 24.80 187 24.85 30 130.79
2012-11-27 2353 16720905 5651 412690838 24.95 24.95 24.50 24.55 0.30 -1.21% 24.55 147 24.60 96 129.21
2012-11-28 2353 22881048 7718 570854163 24.50 25.25 24.35 25.05 0.50 2.04% 25.05 48 25.10 133 131.84
2012-11-29 2353 17919715 6354 447824848 25.20 25.35 24.80 24.80 0.25 -1% 24.80 53 24.85 46 130.53
2012-11-30 2353 33356439 10436 852692017 24.90 26.00 24.90 25.30 0.50 2.02% 25.30 285 25.35 64 133.16
2012-12-03 2353 14077663 4842 358254364 25.40 25.70 25.25 25.40 0.10 0.4% 25.35 246 25.40 132 133.68
2012-12-04 2353 19787227 6499 510502086 25.35 26.00 25.35 25.90 0.50 1.97% 25.90 3 25.95 661 136.32
2012-12-05 2353 40620796 12879 1056629499 25.70 26.60 25.20 26.15 0.25 0.97% 26.15 150 26.20 87 137.63
2012-12-06 2353 23539457 7326 611818541 26.15 26.35 25.70 25.70 0.45 -1.72% 25.70 206 25.75 20 135.26
2012-12-07 2353 31619082 7218 795308648 25.75 26.20 25.45 25.45 0.25 -0.97% 25.45 156 25.50 3 133.95
2012-12-10 2353 21394874 7303 552405026 25.80 26.30 25.50 25.60 0.15 0.59% 25.60 269 25.65 236 134.74
2012-12-11 2353 36493391 9965 912482985 25.40 25.50 24.50 24.55 1.05 -4.1% 24.55 220 24.60 30 129.21
2012-12-12 2353 15099674 4865 375811295 24.85 25.20 24.70 25.20 0.65 2.65% 25.15 124 25.20 434 132.63
2012-12-13 2353 20127804 7196 515307430 25.50 25.85 25.40 25.45 0.25 0.99% 25.45 170 25.50 16 133.95
2012-12-14 2353 14694804 4946 375371879 25.45 25.80 25.30 25.45 0.00 0% 25.45 325 25.50 39 133.95
2012-12-17 2353 11267053 4746 283279991 25.45 25.65 24.85 24.95 0.50 -1.96% 24.95 252 25.00 32 131.32
2012-12-18 2353 19367945 7018 485588536 25.05 25.45 24.75 25.15 0.20 0.8% 25.15 123 25.20 69 132.37
2012-12-19 2353 16773793 6111 420386266 25.45 25.45 24.80 24.85 0.30 -1.19% 24.85 333 24.90 64 130.79
2012-12-20 2353 14624080 5805 359871699 24.75 24.85 24.40 24.45 0.40 -1.61% 24.45 30 24.50 107 128.68
2012-12-21 2353 19126704 6391 461934988 24.45 24.55 23.95 24.30 0.15 -0.61% 24.25 129 24.30 255 127.89
2012-12-22 2353 12594783 4399 312170499 24.50 25.00 24.45 24.80 0.50 2.06% 24.80 126 24.85 57 130.53
2012-12-24 2353 8066556 2715 200501137 24.90 25.10 24.70 24.75 0.05 -0.2% 24.75 59 24.80 74 130.26
2012-12-25 2353 7693061 2952 192300376 25.00 25.20 24.75 25.00 0.25 1.01% 25.00 197 25.05 128 131.58
2012-12-26 2353 14425127 5060 363240075 25.00 25.35 25.00 25.00 0.00 0% 25.00 550 25.05 12 131.58
2012-12-27 2353 11853701 4268 299246536 25.00 25.40 25.00 25.25 0.25 1% 25.20 74 25.25 140 132.89
2012-12-28 2353 17857838 6573 454118114 25.55 25.75 25.20 25.20 0.05 -0.2% 25.20 139 25.25 91 132.63