神基(3005)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　13.55
0
0%		13.85
0.3
2.21%		13.80
-0.05
-0.36%		13.85
0.05
0.36%		14.45
0.6
4.33%		 　14.15
-0.3
-2.08%		14.25
0.1
0.71%		14.25
0
0%		14.00
-0.25
-1.75%		13.65
-0.35
-2.5%		 　13.65
0
0%		14.10
0.45
3.3%		14.15
0.05
0.35%		 　　　　　　　　　　14.75
0.6
4.24%		15.15
0.4
2.71%		14.12
2 月15.45
0.3
1.98%		15.45
0
0%		16.50
1.05
6.8%		16.20
-0.3
-1.82%		 16.30
0.1
0.62%		16.20
-0.1
-0.61%		17.30
1.1
6.79%		17.20
-0.1
-0.58%		16.80
-0.4
-2.33%		 　17.00
0.2
1.19%		17.10
0.1
0.59%		17.35
0.25
1.46%		16.70
-0.65
-3.75%		16.40
-0.3
-1.8%		 　16.55
0.15
0.91%		16.85
0.3
1.81%		17.00
0.15
0.89%		16.70
-0.3
-1.76%		16.65
-0.05
-0.3%		 　　　17.55
0.9
5.41%		 16.85
3 月18.75
1.2
6.84%		20.05
1.3
6.93%		20.75
0.7
3.49%		 21.00
0.25
1.2%		21.35
0.35
1.67%		22.10
0.75
3.51%		21.90
-0.2
-0.9%		22.85
0.95
4.34%		 　22.70
-0.15
-0.66%		22.10
-0.6
-2.64%		22.65
0.55
2.49%		24.20
1.55
6.84%		24.50
0.3
1.24%		 　24.90
0.4
1.63%		24.40
-0.5
-2.01%		26.10
1.7
6.97%		26.70
0.6
2.3%		26.30
-0.4
-1.5%		 　27.00
0.7
2.66%		28.85
1.85
6.85%		27.70
-1.15
-3.99%		26.50
-1.2
-4.33%		27.80
1.3
4.91%		 24.06
4 月　27.05
-0.75
-2.7%		25.20
-1.85
-6.84%		 23.45
-1.75
-6.94%		25.05
1.6
6.82%		 　25.90
0.85
3.39%		26.00
0.1
0.39%		25.50
-0.5
-1.92%		25.45
-0.05
-0.2%		25.65
0.2
0.79%		 　25.75
0.1
0.39%		23.95
-1.8
-6.99%		22.95
-1
-4.18%		24.55
1.6
6.97%		23.30
-1.25
-5.09%		 　22.10
-1.2
-5.15%		22.60
0.5
2.26%		22.90
0.3
1.33%		22.10
-0.8
-3.49%		20.70
-1.4
-6.33%		 　20.35
-0.35
-1.69%		 23.84
5 月　21.75
1.4
6.88%		22.90
1.15
5.29%		23.05
0.15
0.66%		 　22.90
-0.15
-0.65%		22.30
-0.6
-2.62%		23.00
0.7
3.14%		22.95
-0.05
-0.22%		22.70
-0.25
-1.09%		 　21.20
-1.5
-6.61%		21.70
0.5
2.36%		21.60
-0.1
-0.46%		23.10
1.5
6.94%		23.00
-0.1
-0.43%		 　22.60
-0.4
-1.74%		22.75
0.15
0.66%		22.00
-0.75
-3.3%		21.10
-0.9
-4.09%		21.10
0
0%		 　21.90
0.8
3.79%		23.40
1.5
6.85%		23.00
-0.4
-1.71%		24.00
1
4.35%		22.41
6 月22.95
-1.05
-4.38%		 　21.35
-1.6
-6.97%		22.65
1.3
6.09%		22.70
0.05
0.22%		22.90
0.2
0.88%		23.00
0.1
0.44%		 　23.30
0.3
1.3%		23.00
-0.3
-1.29%		22.85
-0.15
-0.65%		22.45
-0.4
-1.75%		22.75
0.3
1.34%		 　23.85
1.1
4.84%		23.60
-0.25
-1.05%		23.85
0.25
1.06%		25.00
1.15
4.82%		25.60
0.6
2.4%		 　24.70
-0.9
-3.52%		24.80
0.1
0.4%		24.55
-0.25
-1.01%		24.65
0.1
0.41%		25.00
0.35
1.42%		 23.66
7 月　25.00
0
0%		24.80
-0.2
-0.8%		24.95
0.15
0.6%		25.50
0.55
2.2%		24.80
-0.7
-2.75%		 　23.70
-1.1
-4.44%		23.70
0
0%		24.40
0.7
2.95%		24.35
-0.05
-0.2%		23.75
-0.6
-2.46%		 　23.10
-0.65
-2.74%		21.70
-1.4
-6.06%		21.80
0.1
0.46%		22.10
0.3
1.38%		21.90
-0.2
-0.9%		 　20.90
-1
-4.57%		21.50
0.6
2.87%		21.35
-0.15
-0.7%		21.80
0.45
2.11%		22.05
0.25
1.15%		 　21.95
-0.1
-0.45%		22.15
0.2
0.91%		22.96
8 月22.45
0.3
1.35%		 22.05
-0.4
-1.78%		 　21.50
-0.55
-2.49%		21.20
-0.3
-1.4%		21.50
0.3
1.42%		22.35
0.85
3.95%		22.85
0.5
2.24%		 　22.75
-0.1
-0.44%		23.10
0.35
1.54%		22.75
-0.35
-1.52%		22.75
0
0%		22.80
0.05
0.22%		 　22.15
-0.65
-2.85%		22.50
0.35
1.58%		22.20
-0.3
-1.33%		21.90
-0.3
-1.35%		21.90
0
0%		 　21.65
-0.25
-1.14%		21.60
-0.05
-0.23%		21.30
-0.3
-1.39%		21.65
0.35
1.64%		21.50
-0.15
-0.69%		22.09
9 月 　21.60
0.1
0.47%		22.60
1
4.63%		22.15
-0.45
-1.99%		21.90
-0.25
-1.13%		21.30
-0.6
-2.74%		 　20.70
-0.6
-2.82%		20.90
0.2
0.97%		21.10
0.2
0.96%		21.60
0.5
2.37%		21.60
0
0%		 　21.30
-0.3
-1.39%		21.35
0.05
0.23%		22.05
0.7
3.28%		22.10
0.05
0.23%		21.80
-0.3
-1.36%		 　21.65
-0.15
-0.69%		21.75
0.1
0.46%		21.10
-0.65
-2.99%		21.10
0
0%		21.00
-0.1
-0.47%		 21.44
10 月20.95
-0.05
-0.24%		21.10
0.15
0.72%		21.10
0
0%		21.20
0.1
0.47%		20.80
-0.4
-1.89%		 　19.90
-0.9
-4.33%		18.55
-1.35
-6.78%		 17.70
-0.85
-4.58%		17.90
0.2
1.13%		 　17.70
-0.2
-1.12%		18.30
0.6
3.39%		18.65
0.35
1.91%		18.40
-0.25
-1.34%		18.05
-0.35
-1.9%		 　17.85
-0.2
-1.11%		17.70
-0.15
-0.84%		17.40
-0.3
-1.69%		16.20
-1.2
-6.9%		15.10
-1.1
-6.79%		 　14.05
-1.05
-6.95%		14.15
0.1
0.71%		13.20
-0.95
-6.71%		17.89
11 月14.10
0.9
6.82%		13.75
-0.35
-2.48%		 　13.40
-0.35
-2.55%		13.80
0.4
2.99%		13.95
0.15
1.09%		13.85
-0.1
-0.72%		14.80
0.95
6.86%		 　14.85
0.05
0.34%		14.20
-0.65
-4.38%		14.45
0.25
1.76%		14.35
-0.1
-0.69%		14.25
-0.1
-0.7%		 　13.65
-0.6
-4.21%		13.65
0
0%		13.55
-0.1
-0.73%		13.55
0
0%		14.10
0.55
4.06%		 　15.05
0.95
6.74%		14.75
-0.3
-1.99%		14.85
0.1
0.68%		15.40
0.55
3.7%		15.65
0.25
1.62%		 14.31
12 月　　15.55
-0.1
-0.64%		16.05
0.5
3.22%		16.10
0.05
0.31%		15.60
-0.5
-3.11%		15.25
-0.35
-2.24%		 　15.30
0.05
0.33%		14.95
-0.35
-2.29%		15.25
0.3
2.01%		16.30
1.05
6.89%		15.80
-0.5
-3.07%		 　15.85
0.05
0.32%		16.25
0.4
2.52%		15.80
-0.45
-2.77%		15.50
-0.3
-1.9%		15.20
-0.3
-1.94%		15.30
0.1
0.66%		 15.60
0.3
1.96%		15.75
0.15
0.96%		15.70
-0.05
-0.32%		15.85
0.15
0.96%		15.75
-0.1
-0.63%		　　　15.64

說明:最高漲幅:6.97%最低跌幅:-6.99% 最高價:28.85最低價:13.20平均價:20.14,灰色底表示週末,漲142天(72.3)元,跌150天(-77.65)元,平盤17天
7%=20,6%=1,5%=8,4%=11,3%=15,2%=24,1%=39,0%=41,-0%=2,-1%=7,-2%=14,-3%=15,-4%=18,-5%=21,-6%=32,-7%=41,

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 3005 4255420 1452 58450596 14.20 14.25 13.55 13.55 0.60 0% 13.55 35 13.60 58 15.94
2012-01-03 3005 5052001 1528 70406610 13.75 14.10 13.70 13.85 0.30 2.21% 13.85 9 13.90 53 16.29
2012-01-04 3005 4774031 1426 66713574 14.00 14.15 13.75 13.80 0.05 -0.36% 13.80 28 13.85 107 16.24
2012-01-05 3005 3022252 1051 41878063 13.90 14.00 13.70 13.85 0.05 0.36% 13.85 226 13.90 18 16.29
2012-01-06 3005 13488386 4142 194274006 13.95 14.60 13.80 14.45 0.60 4.33% 14.40 251 14.45 108 17.00
2012-01-09 3005 4553405 1564 64162868 14.35 14.40 13.90 14.15 0.30 -2.08% 14.15 155 14.20 101 16.65
2012-01-10 3005 8042852 2210 115919373 14.35 14.60 14.20 14.25 0.10 0.71% 14.25 189 14.30 12 16.76
2012-01-11 3005 5553276 1699 80033858 14.25 14.60 14.25 14.25 0.00 0% 14.25 64 14.30 3 16.76
2012-01-12 3005 3246746 1100 46117594 14.25 14.40 14.00 14.00 0.25 -1.75% 14.00 321 14.05 15 16.47
2012-01-13 3005 4526284 1335 62796439 14.10 14.20 13.60 13.65 0.35 -2.5% 13.65 220 13.70 88 16.06
2012-01-16 3005 2539896 885 34923170 14.00 14.00 13.65 13.65 0.00 0% 13.65 61 13.70 94 16.06
2012-01-17 3005 5093401 1570 71527783 13.80 14.20 13.70 14.10 0.45 3.3% 14.05 173 14.10 5 16.59
2012-01-18 3005 7612033 2138 108791461 14.30 14.50 14.10 14.15 0.05 0.35% 14.15 301 14.20 201 16.65
2012-01-30 3005 13150557 3752 193684264 14.45 14.95 14.30 14.75 0.60 4.24% 14.75 17 14.80 192 17.35
2012-01-31 3005 10888988 3256 165371014 14.90 15.40 14.90 15.15 0.40 2.71% 15.10 170 15.15 282 17.82
2012-02-01 3005 11770080 3228 181753283 15.10 15.70 14.95 15.45 0.30 1.98% 15.40 227 15.45 44 18.18
2012-02-02 3005 9424010 2591 146285350 15.60 15.90 15.30 15.45 0.00 0% 15.45 235 15.50 312 18.18
2012-02-03 3005 17610490 4731 281848480 15.45 16.50 15.45 16.50 1.05 6.8% 16.50 1928 0.00 0 19.41
2012-02-04 3005 16355386 4169 274717263 16.75 17.20 16.20 16.20 0.30 -1.82% 16.15 41 16.20 11 19.06
2012-02-06 3005 12498658 3163 207468958 16.50 17.00 16.25 16.30 0.10 0.62% 16.30 64 16.35 6 19.18
2012-02-07 3005 6485376 1933 106058489 16.30 16.65 16.10 16.20 0.10 -0.61% 16.15 169 16.20 29 19.06
2012-02-08 3005 11484562 2715 196309620 16.50 17.30 16.35 17.30 1.10 6.79% 17.30 18567 0.00 0 20.35
2012-02-09 3005 28234388 6067 494463600 17.60 17.90 17.10 17.20 0.10 -0.58% 17.15 484 17.20 104 20.24
2012-02-10 3005 8251841 2436 139977339 17.20 17.40 16.80 16.80 0.40 -2.33% 16.80 280 16.85 11 19.76
2012-02-13 3005 7881853 2163 134372704 16.85 17.30 16.70 17.00 0.20 1.19% 17.00 185 17.05 41 20.00
2012-02-14 3005 9161281 2712 157433877 17.10 17.40 16.95 17.10 0.10 0.59% 17.10 84 17.15 43 20.12
2012-02-15 3005 16102983 4373 280941053 17.10 17.70 17.00 17.35 0.25 1.46% 17.35 202 17.40 30 20.41
2012-02-16 3005 10333820 2898 179343640 17.35 17.85 16.65 16.70 0.65 -3.75% 16.65 103 16.70 40 19.65
2012-02-17 3005 6960420 2210 115608665 17.00 17.15 16.30 16.40 0.30 -1.8% 16.40 57 16.45 1 19.29
2012-02-20 3005 3528345 1146 58127019 16.50 16.65 16.30 16.55 0.15 0.91% 16.50 135 16.55 551 19.47
2012-02-21 3005 8548120 2588 144480571 16.60 17.10 16.55 16.85 0.30 1.81% 16.85 46 16.90 22 19.82
2012-02-22 3005 6156961 2048 104864186 16.85 17.20 16.75 17.00 0.15 0.89% 16.95 35 17.00 72 20.00
2012-02-23 3005 3761178 1174 63270920 16.90 17.10 16.60 16.70 0.30 -1.76% 16.65 160 16.70 3 19.65
2012-02-24 3005 2719278 888 45418070 16.70 16.90 16.60 16.65 0.05 -0.3% 16.65 8 16.70 56 19.59
2012-02-29 3005 13404545 3498 231112538 16.80 17.55 16.75 17.55 0.90 5.41% 17.50 118 17.55 33 20.65
2012-03-01 3005 19167788 2901 358460322 18.50 18.75 18.50 18.75 1.20 6.84% 18.75 19561 0.00 0 22.06
2012-03-02 3005 32499019 5819 650864380 20.05 20.05 19.75 20.05 1.30 6.93% 20.05 20417 0.00 0 23.59
2012-03-03 3005 59024659 15341 1210154247 20.30 21.35 19.50 20.75 0.70 3.49% 20.70 130 20.75 5 24.41
2012-03-05 3005 35256783 10519 744957324 20.75 21.70 20.50 21.00 0.25 1.2% 20.95 157 21.00 319 24.71
2012-03-06 3005 35388498 8858 730093974 21.00 21.35 19.80 21.35 0.35 1.67% 21.30 69 21.35 62 25.12
2012-03-07 3005 50549680 14856 1101044065 20.85 22.70 20.40 22.10 0.75 3.51% 22.10 6 22.15 51 26.00
2012-03-08 3005 53420355 15840 1201242386 22.65 23.20 21.70 21.90 0.20 -0.9% 21.90 19 21.95 43 25.76
2012-03-09 3005 46446882 12876 1043864939 21.90 23.20 21.85 22.85 0.95 4.34% 22.85 37 22.90 257 26.88
2012-03-12 3005 29787438 9451 684099977 22.85 23.45 22.50 22.70 0.15 -0.66% 22.65 140 22.70 5 26.71
2012-03-13 3005 18157839 5775 406056534 22.85 22.95 21.95 22.10 0.60 -2.64% 22.10 12 22.15 7 26.00
2012-03-14 3005 26510740 7773 605942830 22.55 23.20 22.45 22.65 0.55 2.49% 22.65 182 22.75 12 26.65
2012-03-15 3005 59862348 15700 1416619963 22.80 24.20 22.60 24.20 1.55 6.84% 24.20 18043 0.00 0 28.47
2012-03-16 3005 107494473 23267 2147483647 25.00 25.85 24.20 24.50 0.30 1.24% 24.50 26 24.55 147 28.82
2012-03-19 3005 42452391 11197 1049043977 24.90 25.20 24.05 24.90 0.40 1.63% 24.85 53 24.90 122 29.29
2012-03-20 3005 17570921 5210 431662963 24.90 24.95 24.10 24.40 0.50 -2.01% 24.40 23 24.45 9 28.71
2012-03-21 3005 58622135 17841 1493808613 24.40 26.10 24.40 26.10 1.70 6.97% 26.10 11529 0.00 0 30.71
2012-03-22 3005 49846453 15055 1316777272 26.50 26.85 25.90 26.70 0.60 2.3% 26.65 68 26.70 283 31.41
2012-03-23 3005 22308319 6534 587999780 26.20 26.70 25.95 26.30 0.40 -1.5% 26.30 34 26.35 2 30.94
2012-03-26 3005 36966097 11485 995200349 26.05 27.35 26.05 27.00 0.70 2.66% 26.95 23 27.00 71 31.76
2012-03-27 3005 54601502 16840 1529474805 27.30 28.85 27.30 28.85 1.85 6.85% 28.80 23 28.85 607 33.94
2012-03-28 3005 30714544 10205 867006207 28.70 28.85 27.50 27.70 1.15 -3.99% 27.70 97 27.75 4 32.59
2012-03-29 3005 46564961 13134 1255400808 27.00 27.85 25.85 26.50 1.20 -4.33% 26.50 13 26.60 27 31.18
2012-03-30 3005 55932551 15562 1532620711 26.35 28.30 26.25 27.80 1.30 4.91% 27.80 423 27.90 5 32.71
2012-04-02 3005 31451933 9648 869505932 27.90 28.30 26.80 27.05 0.75 -2.7% 27.00 428 27.05 127 31.82
2012-04-03 3005 31015725 8606 800991515 27.10 27.50 25.20 25.20 1.85 -6.84% 0.00 0 25.20 6241 31.11
2012-04-05 3005 6094808 1480 142923237 23.45 23.45 23.45 23.45 1.75 -6.94% 0.00 0 23.45 12970 28.95
2012-04-06 3005 45577694 11569 1118473276 23.45 25.05 23.45 25.05 1.60 6.82% 25.05 1836 0.00 0 30.93
2012-04-09 3005 38264896 12348 981193439 25.05 26.35 24.40 25.90 0.85 3.39% 25.90 160 25.95 30 31.98
2012-04-10 3005 34656680 11135 907799630 26.60 26.90 25.55 26.00 0.10 0.39% 26.00 20 26.05 47 32.10
2012-04-11 3005 14725100 5060 376180031 25.30 25.95 25.30 25.50 0.50 -1.92% 25.50 264 25.55 3 31.48
2012-04-12 3005 22296693 7379 576648363 25.70 26.30 25.35 25.45 0.05 -0.2% 25.45 9 25.50 183 31.42
2012-04-13 3005 15201500 4452 393837149 26.35 26.40 25.55 25.65 0.20 0.79% 25.65 382 25.70 26 31.67
2012-04-16 3005 11705819 4080 301693582 25.65 26.10 25.40 25.75 0.10 0.39% 25.70 93 25.75 53 31.79
2012-04-17 3005 13850266 4870 334375311 25.70 25.90 23.95 23.95 1.80 -6.99% 0.00 0 23.95 1927 29.57
2012-04-18 3005 14599483 5224 337844621 24.00 24.10 22.60 22.95 1.00 -4.18% 22.90 228 22.95 8 28.33
2012-04-19 3005 15558978 5996 368518601 23.00 24.55 22.30 24.55 1.60 6.97% 24.50 35 24.55 196 30.31
2012-04-20 3005 24595664 9020 596940267 24.55 25.20 22.85 23.30 1.25 -5.09% 23.20 23 23.30 44 28.77
2012-04-23 3005 12895267 4925 290653624 22.90 23.50 22.00 22.10 1.20 -5.15% 22.10 85 22.15 2 27.28
2012-04-24 3005 26762540 9677 604982250 22.10 23.15 22.05 22.60 0.50 2.26% 22.60 5 22.65 15 27.90
2012-04-25 3005 17180046 6135 396348299 23.15 23.40 22.80 22.90 0.30 1.33% 22.90 38 22.95 107 28.27
2012-04-26 3005 14669049 5214 332175880 22.95 23.15 22.05 22.10 0.80 -3.49% 22.10 510 22.15 3 27.28
2012-04-27 3005 21486412 7126 458713773 22.25 22.60 20.60 20.70 1.40 -6.33% 20.70 53 20.75 7 25.56
2012-04-30 3005 16215103 4993 330966241 20.50 20.90 20.00 20.35 0.35 -1.69% 20.35 407 20.40 101 25.12
2012-05-02 3005 15139946 3632 324713173 20.85 21.75 20.75 21.75 1.40 6.88% 21.75 19044 0.00 0 26.85
2012-05-03 3005 43177537 12952 970114615 22.25 23.15 21.90 22.90 1.15 5.29% 22.85 80 22.90 75 27.59
2012-05-04 3005 23380712 8119 540700803 22.80 23.40 22.60 23.05 0.15 0.66% 23.05 4 23.10 95 27.77
2012-05-07 3005 10818252 3517 246227270 22.50 23.05 22.20 22.90 0.15 -0.65% 22.85 40 22.90 8 27.59
2012-05-08 3005 15561833 5578 350603475 22.35 23.15 22.10 22.30 0.60 -2.62% 22.30 9 22.35 38 26.87
2012-05-09 3005 34838100 11464 800177208 21.70 23.50 21.70 23.00 0.70 3.14% 23.00 13 23.05 163 27.71
2012-05-10 3005 18773006 6968 434407584 23.50 23.65 22.65 22.95 0.05 -0.22% 22.90 96 22.95 23 27.65
2012-05-11 3005 13399002 5112 307418546 22.90 23.25 22.70 22.70 0.25 -1.09% 22.70 27 22.75 18 27.35
2012-05-14 3005 14251367 5577 310458579 22.90 23.05 21.20 21.20 1.50 -6.61% 21.20 459 21.25 101 25.54
2012-05-15 3005 16714841 5855 353305444 20.55 21.70 20.35 21.70 0.50 2.36% 21.65 48 21.70 91 26.14
2012-05-16 3005 18832920 6734 413028707 21.60 22.25 21.50 21.60 0.10 -0.46% 21.60 52 21.65 146 26.02
2012-05-17 3005 25587006 7876 582792937 22.20 23.10 22.20 23.10 1.50 6.94% 23.10 26971 0.00 0 27.83
2012-05-18 3005 36252404 10965 836860383 23.10 23.45 22.45 23.00 0.10 -0.43% 22.90 37 23.00 5 27.71
2012-05-21 3005 16729342 5675 383332377 23.25 23.25 22.55 22.60 0.40 -1.74% 22.60 33 22.65 17 27.23
2012-05-22 3005 15100279 5280 346599394 23.00 23.20 22.65 22.75 0.15 0.66% 22.75 107 22.80 7 27.41
2012-05-23 3005 12446755 4389 274634060 22.70 22.70 21.60 22.00 0.75 -3.3% 21.95 74 22.00 46 26.51
2012-05-24 3005 14391925 5012 310131758 22.05 22.25 20.80 21.10 0.90 -4.09% 21.10 263 21.15 20 25.42
2012-05-25 3005 14086966 5237 299248731 21.10 21.70 20.80 21.10 0.00 0% 21.10 66 21.15 42 25.42
2012-05-28 3005 9925481 3746 212533379 21.40 21.90 20.85 21.90 0.80 3.79% 21.85 26 21.90 109 26.39
2012-05-29 3005 26077810 7355 600595701 22.30 23.40 22.10 23.40 1.50 6.85% 23.40 21603 0.00 0 28.19
2012-05-30 3005 21040291 6354 487501620 23.30 23.50 22.75 23.00 0.40 -1.71% 23.00 86 23.05 1 27.71
2012-05-31 3005 37825705 11956 894047789 22.75 24.20 22.60 24.00 1.00 4.35% 24.00 20 24.05 65 28.92
2012-06-01 3005 34116407 11805 813954337 23.90 24.40 22.80 22.95 1.05 -4.38% 22.95 23 23.00 154 27.65
2012-06-04 3005 14726767 4825 315308919 21.35 21.80 21.35 21.35 1.60 -6.97% 0.00 0 21.35 917 25.72
2012-06-05 3005 26373195 7913 591983091 21.90 22.80 21.85 22.65 1.30 6.09% 22.65 60 22.70 376 27.62
2012-06-06 3005 20196299 6651 458739798 22.85 23.10 22.25 22.70 0.05 0.22% 22.70 161 22.75 20 27.68
2012-06-07 3005 28263592 9437 661292404 23.70 24.00 22.70 22.90 0.20 0.88% 22.90 393 22.95 36 27.93
2012-06-08 3005 12447440 4890 286764320 22.90 23.45 22.75 23.00 0.10 0.44% 23.00 155 23.05 36 28.05
2012-06-11 3005 16859605 5416 395325734 23.60 23.80 23.15 23.30 0.30 1.3% 23.30 168 23.35 3 28.41
2012-06-12 3005 7321000 2654 168035300 23.00 23.15 22.80 23.00 0.30 -1.29% 23.00 68 23.05 54 28.05
2012-06-13 3005 10397000 3665 239956550 23.15 23.40 22.85 22.85 0.15 -0.65% 22.85 133 22.90 34 27.87
2012-06-14 3005 7570999 3007 171114825 22.85 22.85 22.45 22.45 0.40 -1.75% 22.45 42 22.50 23 27.38
2012-06-15 3005 20245002 6195 465467191 22.45 23.40 22.40 22.75 0.30 1.34% 22.75 229 22.90 12 27.74
2012-06-18 3005 29417303 8896 698893607 23.40 24.15 23.30 23.85 1.10 4.84% 23.80 317 23.85 104 29.09
2012-06-19 3005 12889502 4589 305555415 24.10 24.10 23.50 23.60 0.25 -1.05% 23.60 639 23.65 90 28.78
2012-06-20 3005 29818729 9710 715575702 24.00 24.45 23.60 23.85 0.25 1.06% 23.80 204 23.90 101 29.09
2012-06-21 3005 51487553 15856 1271861475 23.90 25.20 23.80 25.00 1.15 4.82% 24.95 2 25.00 799 30.49
2012-06-22 3005 30708318 10576 773747336 24.65 25.70 24.65 25.60 0.60 2.4% 25.55 66 25.60 261 31.22
2012-06-25 3005 20490280 6468 517090960 25.45 25.65 24.65 24.70 0.90 -3.52% 24.70 137 24.75 15 30.12
2012-06-26 3005 19511010 6916 483004488 24.70 25.15 24.30 24.80 0.10 0.4% 24.75 500 24.80 32 30.24
2012-06-27 3005 10041625 4200 248605975 25.00 25.00 24.55 24.55 0.25 -1.01% 24.55 1 24.60 53 29.94
2012-06-28 3005 8302910 2993 204627622 24.90 24.95 24.40 24.65 0.10 0.41% 24.65 13 24.70 81 30.06
2012-06-29 3005 15838072 5760 396373790 24.80 25.25 24.65 25.00 0.35 1.42% 25.00 268 25.05 60 30.49
2012-07-02 3005 13424510 4481 338648100 25.20 25.50 24.95 25.00 0.00 0% 24.95 229 25.00 94 30.49
2012-07-03 3005 8537100 3210 212220727 25.10 25.15 24.65 24.80 0.20 -0.8% 24.75 300 24.80 35 30.24
2012-07-04 3005 12863263 4477 323116679 25.00 25.35 24.70 24.95 0.15 0.6% 24.95 69 25.00 41 30.43
2012-07-05 3005 25737179 8073 656095302 25.15 25.75 24.95 25.50 0.55 2.2% 25.50 325 25.55 332 31.10
2012-07-06 3005 13733945 4659 343912383 25.50 25.65 24.60 24.80 0.70 -2.75% 24.80 198 24.85 2 30.24
2012-07-09 3005 11890667 4565 285938035 24.50 24.80 23.45 23.70 1.10 -4.44% 23.65 346 23.70 66 28.90
2012-07-10 3005 10249101 3847 243955340 23.70 24.15 23.50 23.70 0.00 0% 23.65 216 23.70 229 28.90
2012-07-11 3005 8774585 3365 211831272 23.80 24.40 23.75 24.40 0.70 2.95% 24.35 100 24.40 82 29.76
2012-07-12 3005 9971320 3618 244250056 24.40 24.80 24.25 24.35 0.05 -0.2% 24.35 145 24.40 261 29.70
2012-07-13 3005 6627075 2541 158664376 24.35 24.45 23.60 23.75 0.60 -2.46% 23.75 43 23.80 148 28.96
2012-07-16 3005 7096690 2779 166001858 23.90 24.00 23.00 23.10 0.65 -2.74% 23.10 93 23.15 2 28.17
2012-07-17 3005 19463775 7116 427497002 23.10 23.35 21.50 21.70 1.40 -6.06% 21.70 62 21.75 78 26.46
2012-07-18 3005 8920785 3403 193340599 21.70 21.90 21.45 21.80 0.10 0.46% 21.75 10 21.80 44 26.59
2012-07-19 3005 8537300 3230 187635270 22.10 22.20 21.70 22.10 0.30 1.38% 22.10 161 22.15 76 26.95
2012-07-20 3005 4297194 1718 94714007 22.10 22.25 21.90 21.90 0.20 -0.9% 21.90 35 21.95 9 26.71
2012-07-23 3005 8642925 3164 181382376 21.70 21.70 20.50 20.90 1.00 -4.57% 20.85 21 20.90 7 25.49
2012-07-24 3005 8286750 3552 175142800 20.70 21.50 20.65 21.50 0.60 2.87% 21.50 25 21.55 50 26.22
2012-07-25 3005 6871321 2813 148229886 21.30 21.80 21.10 21.35 0.15 -0.7% 21.35 150 21.40 32 26.04
2012-07-26 3005 9080400 3659 199291098 22.00 22.15 21.75 21.80 0.45 2.11% 21.80 45 21.85 51 26.59
2012-07-27 3005 8011869 3246 177421768 22.20 22.35 21.90 22.05 0.25 1.15% 22.05 27 22.10 85 26.89
2012-07-30 3005 6084702 2262 134514494 22.05 22.30 21.95 21.95 0.10 -0.45% 21.95 9 22.00 15 26.77
2012-07-31 3005 5454063 2179 120582697 22.00 22.30 21.95 22.15 0.20 0.91% 22.10 93 22.15 36 27.01
2012-08-01 3005 7536416 2691 168577916 22.20 22.45 22.10 22.45 0.30 1.35% 22.40 58 22.45 239 27.38
2012-08-03 3005 3330500 1446 73826350 22.15 22.40 22.05 22.05 0.40 -1.78% 22.05 37 22.15 5 26.89
2012-08-06 3005 6174550 2404 135767075 22.45 22.55 21.40 21.50 0.55 -2.49% 21.45 35 21.55 10 26.22
2012-08-07 3005 7604908 3224 159501490 21.50 21.55 20.30 21.20 0.30 -1.4% 21.20 58 21.25 14 25.85
2012-08-08 3005 5400312 2073 116096664 21.30 21.70 21.20 21.50 0.30 1.42% 21.45 65 21.50 12 26.22
2012-08-09 3005 11683978 4351 259723859 21.65 22.65 21.55 22.35 0.85 3.95% 22.30 192 22.35 18 27.26
2012-08-10 3005 13530327 4764 310133684 22.60 23.15 22.55 22.85 0.50 2.24% 22.85 59 22.90 82 27.87
2012-08-13 3005 6185604 2231 141768918 23.00 23.30 22.70 22.75 0.10 -0.44% 22.75 40 22.80 39 27.74
2012-08-14 3005 10477296 3429 243136108 22.95 23.50 22.95 23.10 0.35 1.54% 23.10 335 23.15 47 28.17
2012-08-15 3005 4632777 1793 105793372 23.20 23.20 22.60 22.75 0.35 -1.52% 22.75 55 22.80 43 27.74
2012-08-16 3005 4547301 1777 103885202 22.95 23.10 22.65 22.75 0.00 0% 22.75 45 22.80 20 27.74
2012-08-17 3005 5384791 1593 122454903 22.90 22.95 22.65 22.80 0.05 0.22% 22.75 16 22.80 94 27.80
2012-08-20 3005 3887989 1544 86649301 22.85 22.85 22.10 22.15 0.65 -2.85% 22.15 92 22.20 4 27.01
2012-08-21 3005 4654235 1366 104368557 22.30 22.60 22.30 22.50 0.35 1.58% 22.45 47 22.50 30 27.44
2012-08-22 3005 8736552 2225 194813186 22.40 22.60 22.10 22.20 0.30 -1.33% 22.20 20 22.30 112 27.07
2012-08-23 3005 7989022 2645 174515384 21.60 22.00 21.60 21.90 0.00 -1.35% 21.90 22 21.95 52 26.71
2012-08-24 3005 2889550 1186 63083971 21.80 22.00 21.65 21.90 0.00 0% 21.85 81 21.90 87 26.71
2012-08-27 3005 3167184 1240 69044478 22.10 22.10 21.65 21.65 0.25 -1.14% 21.65 6 21.70 24 26.40
2012-08-28 3005 4411300 1850 96067743 21.65 22.00 21.60 21.60 0.05 -0.23% 21.55 66 21.60 23 26.34
2012-08-29 3005 3425536 1324 73545170 21.70 21.80 21.25 21.30 0.30 -1.39% 21.30 205 21.35 102 25.98
2012-08-30 3005 8332197 2684 181401874 21.30 22.10 21.20 21.65 0.35 1.64% 21.65 338 21.70 2 26.40
2012-08-31 3005 2835070 1058 61302579 21.65 21.90 21.50 21.50 0.15 -0.69% 21.50 224 21.55 12 26.22
2012-09-03 3005 4455410 1536 96500985 21.60 21.95 21.50 21.60 0.10 0.47% 21.60 29 21.65 92 25.41
2012-09-04 3005 17528199 6129 388763676 21.65 22.80 21.50 22.60 1.00 4.63% 22.55 38 22.60 147 26.59
2012-09-05 3005 7366600 2452 164112620 22.50 22.50 22.10 22.15 0.45 -1.99% 22.10 264 22.15 13 26.06
2012-09-06 3005 9895291 3107 219522552 22.20 22.50 21.85 21.90 0.25 -1.13% 21.90 241 21.95 1 25.76
2012-09-07 3005 12700350 4635 274987893 22.10 22.25 21.20 21.30 0.60 -2.74% 21.30 163 21.35 1 25.06
2012-09-10 3005 12352801 4290 257879508 21.30 21.30 20.55 20.70 0.60 -2.82% 20.65 319 20.70 14 24.35
2012-09-11 3005 9343475 3290 195740575 20.70 21.15 20.70 20.90 0.20 0.97% 20.90 6 20.95 13 24.59
2012-09-12 3005 6755636 2494 142404568 21.00 21.25 20.95 21.10 0.20 0.96% 21.10 139 21.15 40 24.82
2012-09-13 3005 15579141 5683 338439430 21.20 22.00 21.15 21.60 0.50 2.37% 21.60 128 21.65 68 25.41
2012-09-14 3005 8089110 2924 175866122 21.90 22.00 21.60 21.60 0.00 0% 21.55 454 21.60 10 25.41
2012-09-17 3005 5923899 2060 127499187 21.65 21.90 21.30 21.30 0.30 -1.39% 21.30 200 21.35 30 25.06
2012-09-18 3005 6358533 2190 136249518 21.30 21.75 21.00 21.35 0.05 0.23% 21.35 46 21.40 13 25.12
2012-09-19 3005 19090129 5940 419379631 21.40 22.25 21.40 22.05 0.70 3.28% 22.00 368 22.05 67 25.94
2012-09-20 3005 20740264 6390 463791570 22.30 22.70 22.00 22.10 0.05 0.23% 22.10 140 22.15 59 26.00
2012-09-21 3005 7014508 2299 153591598 22.10 22.20 21.75 21.80 0.30 -1.36% 21.80 88 21.85 113 25.65
2012-09-24 3005 3241598 1336 70507594 21.85 22.00 21.65 21.65 0.15 -0.69% 21.65 137 21.70 34 25.47
2012-09-25 3005 7060551 2495 155244109 21.65 22.20 21.65 21.75 0.10 0.46% 21.75 3 21.80 54 25.59
2012-09-26 3005 6657217 2470 141618469 21.60 21.60 21.10 21.10 0.65 -2.99% 21.10 526 21.15 7 24.82
2012-09-27 3005 3570142 1408 75691994 21.50 21.50 21.05 21.10 0.00 0% 21.05 150 21.15 18 24.82
2012-09-28 3005 3366088 1207 71030214 21.20 21.30 21.00 21.00 0.10 -0.47% 21.00 217 21.05 5 24.71
2012-10-01 3005 2554601 1030 53620691 21.00 21.25 20.85 20.95 0.05 -0.24% 20.95 46 21.00 40 24.65
2012-10-02 3005 4871265 1569 103200320 21.10 21.40 21.05 21.10 0.15 0.72% 21.10 117 21.15 13 24.82
2012-10-03 3005 3241051 1274 68626865 21.20 21.40 21.00 21.10 0.00 0% 21.05 202 21.10 19 24.82
2012-10-04 3005 6929136 2184 146520659 21.15 21.35 20.85 21.20 0.10 0.47% 21.15 78 21.20 9 24.94
2012-10-05 3005 3901710 1555 81809960 21.20 21.30 20.80 20.80 0.40 -1.89% 20.80 333 20.85 17 24.47
2012-10-08 3005 7340579 2825 148700280 20.80 20.95 19.80 19.90 0.90 -4.33% 19.85 210 19.90 16 23.41
2012-10-09 3005 17412662 5762 327434026 20.30 20.30 18.55 18.55 1.35 -6.78% 0.00 0 18.55 41 21.82
2012-10-11 3005 5922434 2324 106041375 18.05 18.30 17.70 17.70 0.85 -4.58% 17.70 141 17.75 104 20.82
2012-10-12 3005 7398751 2642 132913968 17.60 18.20 17.60 17.90 0.20 1.13% 17.90 102 17.95 16 21.06
2012-10-15 3005 2469008 1052 43910794 17.90 18.00 17.65 17.70 0.20 -1.12% 17.70 267 17.75 6 20.82
2012-10-16 3005 3508692 1572 63452642 17.90 18.30 17.90 18.30 0.60 3.39% 18.25 76 18.30 295 21.53
2012-10-17 3005 6850850 2572 127197893 18.60 18.75 18.35 18.65 0.35 1.91% 18.65 141 18.70 84 21.94
2012-10-18 3005 2603001 1111 48158168 18.80 18.80 18.35 18.40 0.25 -1.34% 18.40 35 18.45 10 21.65
2012-10-19 3005 1874501 816 34010292 18.40 18.40 18.05 18.05 0.35 -1.9% 18.05 56 18.10 21 21.24
2012-10-22 3005 1860587 849 32940516 17.45 17.90 17.45 17.85 0.20 -1.11% 17.85 8 17.90 28 21.00
2012-10-23 3005 1623036 759 28873039 18.00 18.00 17.65 17.70 0.15 -0.84% 17.70 17 17.75 29 20.82
2012-10-24 3005 2576664 1070 45022785 17.50 17.70 17.30 17.40 0.30 -1.69% 17.40 43 17.45 8 20.47
2012-10-25 3005 8375376 3118 139438038 17.40 17.60 16.20 16.20 1.20 -6.9% 0.00 0 16.20 869 19.06
2012-10-26 3005 10119680 2898 154304015 15.80 16.15 15.10 15.10 1.10 -6.79% 0.00 0 15.10 3087 17.76
2012-10-29 3005 13875607 3420 196180575 14.60 14.60 14.05 14.05 1.05 -6.95% 0.00 0 14.05 1233 16.53
2012-10-30 3005 12713450 3772 179344391 13.80 14.35 13.70 14.15 0.10 0.71% 14.15 126 14.20 161 16.65
2012-10-31 3005 13428955 4223 180732900 14.15 14.25 13.20 13.20 0.95 -6.71% 13.20 30 13.25 5 15.53
2012-11-01 3005 19944816 5716 270090455 13.10 14.10 12.65 14.10 0.90 6.82% 14.10 16840 0.00 0 16.59
2012-11-02 3005 14955682 4581 211483861 14.20 14.35 13.70 13.75 0.35 -2.48% 13.75 119 13.80 74 21.83
2012-11-05 3005 7510718 2491 102650078 13.65 13.95 13.35 13.40 0.35 -2.55% 13.40 116 13.45 6 21.27
2012-11-06 3005 5319712 1962 72104402 13.40 13.80 13.35 13.80 0.40 2.99% 13.75 12 13.80 91 21.90
2012-11-07 3005 5806311 2033 80519272 13.80 14.00 13.65 13.95 0.15 1.09% 13.90 212 13.95 183 22.14
2012-11-08 3005 4132060 1598 56267587 13.65 13.85 13.35 13.85 0.10 -0.72% 13.85 10 13.90 149 21.98
2012-11-09 3005 13268200 4115 191748907 13.70 14.80 13.70 14.80 0.95 6.86% 14.80 13481 0.00 0 23.49
2012-11-12 3005 19163280 5495 287079554 15.00 15.25 14.70 14.85 0.05 0.34% 14.85 262 14.90 70 23.57
2012-11-13 3005 8770705 3005 127080459 14.95 14.95 14.15 14.20 0.65 -4.38% 14.15 39 14.20 12 22.54
2012-11-14 3005 4815399 1737 69054864 14.10 14.55 14.10 14.45 0.25 1.76% 14.40 37 14.45 67 22.94
2012-11-15 3005 3796668 1445 54721500 14.30 14.60 14.10 14.35 0.10 -0.69% 14.35 22 14.40 20 22.78
2012-11-16 3005 4697251 1865 67623825 14.25 14.65 14.20 14.25 0.10 -0.7% 14.25 48 14.30 49 22.62
2012-11-19 3005 5059871 1747 70845894 14.25 14.35 13.65 13.65 0.60 -4.21% 13.65 27 13.70 7 21.67
2012-11-20 3005 4620618 1687 63776083 13.80 14.10 13.60 13.65 0.00 0% 13.65 24 13.70 32 21.67
2012-11-21 3005 5032100 1605 68995360 13.65 13.90 13.55 13.55 0.10 -0.73% 13.55 176 13.60 8 21.51
2012-11-22 3005 2311500 857 31517674 13.80 13.80 13.55 13.55 0.00 0% 13.55 105 13.60 3 21.51
2012-11-23 3005 5824518 2102 81801376 13.75 14.20 13.75 14.10 0.55 4.06% 14.10 34 14.15 172 22.38
2012-11-26 3005 10832511 2984 160892090 14.30 15.05 14.25 15.05 0.95 6.74% 15.05 12663 0.00 0 23.89
2012-11-27 3005 12007250 3825 179530700 15.10 15.15 14.70 14.75 0.30 -1.99% 14.75 113 14.80 43 23.41
2012-11-28 3005 8023143 2526 119118607 14.70 15.00 14.60 14.85 0.10 0.68% 14.85 46 14.90 93 23.57
2012-11-29 3005 25665909 6774 392746598 15.00 15.65 14.95 15.40 0.55 3.7% 15.40 14 15.45 316 24.44
2012-11-30 3005 23291986 7103 367403776 15.45 16.10 15.40 15.65 0.25 1.62% 15.65 104 15.70 132 24.84
2012-12-03 3005 8512802 2540 133402099 15.70 15.90 15.45 15.55 0.10 -0.64% 15.55 9 15.60 143 24.68
2012-12-04 3005 11940536 3770 190236726 15.55 16.20 15.45 16.05 0.50 3.22% 16.00 111 16.05 13 25.48
2012-12-05 3005 9644035 2968 154459760 16.00 16.30 15.75 16.10 0.05 0.31% 16.05 104 16.10 65 25.56
2012-12-06 3005 9389729 2727 148433569 16.00 16.20 15.55 15.60 0.50 -3.11% 15.60 44 15.65 70 24.76
2012-12-07 3005 6102054 2154 94499118 15.65 15.80 15.20 15.25 0.35 -2.24% 15.25 80 15.30 36 24.21
2012-12-10 3005 6686114 2211 103410692 15.25 15.70 15.20 15.30 0.05 0.33% 15.30 129 15.35 4 24.29
2012-12-11 3005 4249528 1569 63915166 15.40 15.45 14.80 14.95 0.35 -2.29% 14.95 39 15.00 24 23.73
2012-12-12 3005 5780200 1875 88476240 15.30 15.45 15.10 15.25 0.30 2.01% 15.25 61 15.30 72 24.21
2012-12-13 3005 16855019 4802 269429009 15.35 16.30 15.35 16.30 1.05 6.89% 16.30 22325 0.00 0 25.87
2012-12-14 3005 8708167 2818 139304260 16.25 16.25 15.80 15.80 0.50 -3.07% 15.80 251 15.85 2 25.08
2012-12-17 3005 10557270 2781 168145628 15.80 16.05 15.70 15.85 0.05 0.32% 15.85 103 15.90 81 25.16
2012-12-18 3005 20462636 5097 332378852 16.00 16.50 15.85 16.25 0.40 2.52% 16.20 272 16.25 13 25.79
2012-12-19 3005 8862684 2852 142829937 16.45 16.50 15.80 15.80 0.45 -2.77% 15.80 158 15.85 18 25.08
2012-12-20 3005 7821560 2413 122988535 15.70 16.00 15.50 15.50 0.30 -1.9% 15.50 461 15.55 22 24.60
2012-12-21 3005 6426327 2195 98354368 15.60 15.70 15.10 15.20 0.30 -1.94% 15.20 67 15.25 20 24.13
2012-12-22 3005 3924205 1344 60275074 15.40 15.50 15.20 15.30 0.10 0.66% 15.30 3 15.35 17 24.29
2012-12-24 3005 8428450 2454 131617841 15.40 15.80 15.40 15.60 0.30 1.96% 15.55 32 15.60 28 24.76
2012-12-25 3005 6337937 1891 99944954 15.80 15.90 15.65 15.75 0.15 0.96% 15.70 120 15.75 40 25.00
2012-12-26 3005 6213655 1923 98852938 15.90 16.10 15.70 15.70 0.05 -0.32% 15.70 90 15.75 37 24.92
2012-12-27 3005 7293492 2002 115812771 15.75 16.10 15.65 15.85 0.15 0.96% 15.80 90 15.85 93 25.16
2012-12-28 3005 6038400 1848 96263299 15.95 16.15 15.75 15.75 0.10 -0.63% 15.75 42 15.80 12 25.00