揚智(3041)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　29.15
0
0%		30.15
1
3.43%		30.40
0.25
0.83%		31.00
0.6
1.97%		30.60
-0.4
-1.29%		 　31.30
0.7
2.29%		31.70
0.4
1.28%		32.50
0.8
2.52%		32.00
-0.5
-1.54%		31.80
-0.2
-0.63%		 　33.60
1.8
5.66%		34.60
1
2.98%		36.50
1.9
5.49%		 　　　　　　　　　　39.05
2.55
6.99%		40.70
1.65
4.23%		33.28
2 月40.50
-0.2
-0.49%		40.00
-0.5
-1.23%		41.40
1.4
3.5%		41.65
0.25
0.6%		 40.40
-1.25
-3%		41.15
0.75
1.86%		44.00
2.85
6.93%		44.20
0.2
0.45%		44.50
0.3
0.68%		 　47.60
3.1
6.97%		46.80
-0.8
-1.68%		50.00
3.2
6.84%		46.90
-3.1
-6.2%		47.90
1
2.13%		 　50.70
2.8
5.85%		50.70
0
0%		50.50
-0.2
-0.39%		51.20
0.7
1.39%		52.80
1.6
3.13%		 　　　51.90
-0.9
-1.7%		 46.94
3 月52.50
0.6
1.16%		53.00
0.5
0.95%		51.50
-1.5
-2.83%		 50.50
-1
-1.94%		51.90
1.4
2.77%		52.20
0.3
0.58%		52.20
0
0%		53.70
1.5
2.87%		 　51.20
-2.5
-4.66%		50.30
-0.9
-1.76%		50.70
0.4
0.8%		50.80
0.1
0.2%		48.90
-1.9
-3.74%		 　49.00
0.1
0.2%		49.20
0.2
0.41%		49.15
-0.05
-0.1%		48.50
-0.65
-1.32%		49.45
0.95
1.96%		 　49.15
-0.3
-0.61%		47.65
-1.5
-3.05%		47.10
-0.55
-1.15%		44.85
-2.25
-4.78%		47.80
2.95
6.58%		 49.95
4 月　47.40
-0.4
-0.84%		45.00
-2.4
-5.06%		 46.75
1.75
3.89%		50.00
3.25
6.95%		 　50.40
0.4
0.8%		50.00
-0.4
-0.79%		50.10
0.1
0.2%		49.80
-0.3
-0.6%		50.60
0.8
1.61%		 　49.30
-1.3
-2.57%		47.55
-1.75
-3.55%		47.85
0.3
0.63%		49.30
1.45
3.03%		48.55
-0.75
-1.52%		 　49.05
0.5
1.03%		45.65
-3.4
-6.93%		42.50
-3.15
-6.9%		42.10
-0.4
-0.94%		39.25
-2.85
-6.77%		 　39.20
-0.05
-0.13%		 46.78
5 月　41.30
2.1
5.36%		39.80
-1.5
-3.63%		39.80
0
0%		 　37.05
-2.75
-6.91%		38.60
1.55
4.18%		37.90
-0.7
-1.81%		37.95
0.05
0.13%		35.55
-2.4
-6.32%		 　35.00
-0.55
-1.55%		35.10
0.1
0.29%		34.60
-0.5
-1.42%		34.75
0.15
0.43%		34.00
-0.75
-2.16%		 　34.70
0.7
2.06%		35.50
0.8
2.31%		34.15
-1.35
-3.8%		33.70
-0.45
-1.32%		33.20
-0.5
-1.48%		 　33.50
0.3
0.9%		35.00
1.5
4.48%		34.00
-1
-2.86%		34.80
0.8
2.35%		35.78
6 月33.30
-1.5
-4.31%		 　31.00
-2.3
-6.91%		31.10
0.1
0.32%		32.00
0.9
2.89%		30.80
-1.2
-3.75%		30.50
-0.3
-0.97%		 　31.00
0.5
1.64%		31.15
0.15
0.48%		31.25
0.1
0.32%		31.95
0.7
2.24%		32.90
0.95
2.97%		 　34.95
2.05
6.23%		34.35
-0.6
-1.72%		35.40
1.05
3.06%		34.70
-0.7
-1.98%		35.00
0.3
0.86%		 　33.70
-1.3
-3.71%		33.80
0.1
0.3%		33.90
0.1
0.3%		33.30
-0.6
-1.77%		34.00
0.7
2.1%		 33.01
7 月　35.30
1.3
3.82%		35.25
-0.05
-0.14%		36.50
1.25
3.55%		36.15
-0.35
-0.96%		36.35
0.2
0.55%		 　35.60
-0.75
-2.06%		34.75
-0.85
-2.39%		35.70
0.95
2.73%		35.00
-0.7
-1.96%		33.80
-1.2
-3.43%		 　33.00
-0.8
-2.37%		34.00
1
3.03%		33.40
-0.6
-1.76%		34.20
0.8
2.4%		33.90
-0.3
-0.88%		 　33.00
-0.9
-2.65%		31.70
-1.3
-3.94%		30.35
-1.35
-4.26%		31.05
0.7
2.31%		31.65
0.6
1.93%		 　32.35
0.7
2.21%		33.15
0.8
2.47%		33.85
8 月33.30
0.15
0.45%		 33.25
-0.05
-0.15%		 　30.95
-2.3
-6.92%		29.00
-1.95
-6.3%		29.55
0.55
1.9%		30.10
0.55
1.86%		30.20
0.1
0.33%		 　30.20
0
0%		30.25
0.05
0.17%		30.25
0
0%		30.30
0.05
0.17%		30.80
0.5
1.65%		 　30.35
-0.45
-1.46%		30.50
0.15
0.49%		30.75
0.25
0.82%		30.85
0.1
0.33%		30.80
-0.05
-0.16%		 　30.65
-0.15
-0.49%		30.30
-0.35
-1.14%		32.05
1.75
5.78%		31.50
-0.55
-1.72%		31.65
0.15
0.48%		30.85
9 月 　33.85
2.2
6.95%		33.50
-0.35
-1.03%		33.85
0.35
1.04%		33.15
-0.7
-2.07%		34.75
1.6
4.83%		 　36.30
1.55
4.46%		36.10
-0.2
-0.55%		38.60
2.5
6.93%		38.60
0
0%		37.85
-0.75
-1.94%		 　37.25
-0.6
-1.59%		38.10
0.85
2.28%		38.15
0.05
0.13%		37.80
-0.35
-0.92%		37.05
-0.75
-1.98%		 　36.90
-0.15
-0.4%		36.75
-0.15
-0.41%		37.30
0.55
1.5%		37.25
-0.05
-0.13%		36.70
-0.55
-1.48%		 36.51
10 月37.20
0.5
1.36%		37.40
0.2
0.54%		40.00
2.6
6.95%		39.55
-0.45
-1.13%		39.50
-0.05
-0.13%		 　38.45
-1.05
-2.66%		36.55
-1.9
-4.94%		 37.25
0.7
1.92%		37.10
-0.15
-0.4%		 　36.90
-0.2
-0.54%		37.25
0.35
0.95%		37.30
0.05
0.13%		36.65
-0.65
-1.74%		36.30
-0.35
-0.95%		 　36.00
-0.3
-0.83%		36.45
0.45
1.25%		36.45
0
0%		35.35
-1.1
-3.02%		32.90
-2.45
-6.93%		 　30.60
-2.3
-6.99%		30.90
0.3
0.98%		31.70
0.8
2.59%		36.18
11 月32.30
0.6
1.89%		32.50
0.2
0.62%		 　31.30
-1.2
-3.69%		32.40
1.1
3.51%		33.10
0.7
2.16%		32.55
-0.55
-1.66%		33.00
0.45
1.38%		 　32.90
-0.1
-0.3%		32.50
-0.4
-1.22%		32.60
0.1
0.31%		32.65
0.05
0.15%		33.00
0.35
1.07%		 　32.95
-0.05
-0.15%		33.00
0.05
0.15%		32.00
-1
-3.03%		31.70
-0.3
-0.94%		33.10
1.4
4.42%		 　33.30
0.2
0.6%		33.70
0.4
1.2%		33.20
-0.5
-1.48%		33.20
0
0%		33.80
0.6
1.81%		 32.82
12 月　　34.90
1.1
3.25%		35.25
0.35
1%		34.80
-0.45
-1.28%		33.95
-0.85
-2.44%		33.70
-0.25
-0.74%		 　33.25
-0.45
-1.34%		33.35
0.1
0.3%		34.45
1.1
3.3%		34.15
-0.3
-0.87%		34.00
-0.15
-0.44%		 　33.55
-0.45
-1.32%		33.60
0.05
0.15%		33.40
-0.2
-0.6%		33.15
-0.25
-0.75%		32.75
-0.4
-1.21%		33.10
0.35
1.07%		 32.75
-0.35
-1.06%		33.90
1.15
3.51%		33.50
-0.4
-1.18%		33.30
-0.2
-0.6%		33.30
0
0%		　　　33.65

說明:最高漲幅:6.99%最低跌幅:-6.99% 最高價:53.70最低價:29.00平均價:37.62,灰色底表示週末,漲151天(133.85)元,跌147天(-125.8)元,平盤11天
7%=12,6%=7,5%=4,4%=15,3%=16,2%=31,1%=38,0%=39,-0%=3,-1%=5,-2%=12,-3%=12,-4%=14,-5%=22,-6%=31,-7%=48,

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 3041 933505 529 27504896 29.95 30.20 29.00 29.15 0.80 0% 29.15 22 29.20 9 12.96
2012-01-03 3041 1528421 857 45770180 29.85 30.30 29.45 30.15 1.00 3.43% 30.05 21 30.15 4 13.40
2012-01-04 3041 1987985 1041 60796593 30.50 31.05 30.20 30.40 0.25 0.83% 30.35 26 30.40 19 13.51
2012-01-05 3041 3140038 1602 97452678 30.60 31.50 30.50 31.00 0.60 1.97% 30.95 2 31.00 19 13.78
2012-01-06 3041 2549404 1076 78282079 31.30 31.40 30.40 30.60 0.40 -1.29% 30.60 23 30.65 50 13.60
2012-01-09 3041 5497801 2442 175014509 31.40 32.50 31.30 31.30 0.70 2.29% 31.30 47 31.35 4 13.91
2012-01-10 3041 3524130 1579 112009669 31.30 32.10 31.30 31.70 0.40 1.28% 31.70 239 31.75 4 14.09
2012-01-11 3041 5460819 2554 178153961 32.00 33.25 31.75 32.50 0.80 2.52% 32.50 5 32.55 2 14.44
2012-01-12 3041 2377539 1149 76429400 32.65 32.75 31.90 32.00 0.50 -1.54% 32.00 354 32.05 12 14.22
2012-01-13 3041 3560633 1484 113747298 32.50 32.60 31.40 31.80 0.20 -0.62% 31.75 4 31.80 23 14.13
2012-01-16 3041 5657623 2650 187448279 32.50 33.90 31.70 33.60 1.80 5.66% 33.55 14 33.60 32 14.93
2012-01-17 3041 6997933 3076 241520874 34.10 35.60 33.50 34.60 1.00 2.98% 34.60 64 34.65 7 15.38
2012-01-18 3041 11919785 4304 434383398 34.85 37.00 34.50 36.50 1.90 5.49% 36.50 21 36.55 20 16.22
2012-01-30 3041 6283494 1987 244034880 38.00 39.05 38.00 39.05 2.55 6.99% 39.05 2191 0.00 0 17.36
2012-01-31 3041 12990529 5035 530890422 39.55 41.75 38.95 40.70 1.65 4.23% 40.70 47 40.75 1 18.09
2012-02-01 3041 6417534 2751 260667764 40.95 41.25 40.05 40.50 0.20 -0.49% 40.45 16 40.50 41 18.00
2012-02-02 3041 9759747 4257 391504132 40.65 41.50 38.95 40.00 0.50 -1.23% 40.00 10 40.15 19 17.78
2012-02-03 3041 8317963 3624 343033660 39.80 42.10 39.50 41.40 1.40 3.5% 41.40 1 41.45 11 18.40
2012-02-04 3041 5780051 2135 240489809 42.15 42.25 41.00 41.65 0.25 0.6% 41.60 14 41.65 5 18.51
2012-02-06 3041 2761575 1478 112770474 41.65 41.90 40.30 40.40 1.25 -3% 40.40 9 40.50 14 17.96
2012-02-07 3041 3839677 1760 157823451 39.80 41.80 39.80 41.15 0.75 1.86% 41.15 1 41.20 10 18.29
2012-02-08 3041 8556116 3619 365316004 42.00 44.00 41.15 44.00 2.85 6.93% 44.00 5925 0.00 0 19.56
2012-02-09 3041 11140676 4164 496322669 44.00 45.80 42.80 44.20 0.20 0.45% 44.20 8 44.25 4 19.64
2012-02-10 3041 5286960 2721 234367768 44.70 45.50 43.50 44.50 0.30 0.68% 44.45 12 44.50 20 19.78
2012-02-13 3041 14231020 6023 665560036 44.95 47.60 43.75 47.60 3.10 6.97% 47.60 238 0.00 0 21.16
2012-02-14 3041 9382235 3759 443910338 47.60 48.20 46.55 46.80 0.80 -1.68% 46.80 34 46.85 3 20.80
2012-02-15 3041 6526346 1565 324298950 49.00 50.00 49.00 50.00 3.20 6.84% 50.00 17510 0.00 0 22.22
2012-02-16 3041 26674358 9250 1340014519 51.50 52.60 46.50 46.90 3.10 -6.2% 46.90 1 46.95 1 20.84
2012-02-17 3041 18869428 7516 898289155 47.90 49.25 46.00 47.90 1.00 2.13% 47.85 3 47.90 109 21.29
2012-02-20 3041 14528286 6149 713082419 48.70 50.80 47.10 50.70 2.80 5.85% 50.60 23 50.70 2 22.53
2012-02-21 3041 11608598 5534 589951666 51.00 52.00 49.50 50.70 0.00 0% 50.60 66 50.70 91 22.53
2012-02-22 3041 14495607 5616 742079248 50.70 52.30 50.30 50.50 0.20 -0.39% 50.40 92 50.50 750 22.44
2012-02-23 3041 12171374 5394 629346739 50.50 52.50 50.50 51.20 0.70 1.39% 51.10 57 51.20 10 22.76
2012-02-24 3041 19096425 7848 1008907919 52.40 53.80 51.70 52.80 1.60 3.12% 52.80 5 52.90 54 23.47
2012-02-29 3041 8864382 3773 459278415 53.30 53.60 50.60 51.90 0.90 -1.7% 51.90 1 52.00 95 23.07
2012-03-01 3041 12250656 4580 639104326 51.70 52.80 51.10 52.50 0.60 1.16% 52.40 58 52.50 1980 23.33
2012-03-02 3041 14715895 6072 790295235 54.50 54.50 52.90 53.00 0.50 0.95% 53.00 49 53.10 86 23.56
2012-03-03 3041 7733595 3183 399327854 52.40 53.00 50.80 51.50 1.50 -2.83% 51.50 63 51.60 3 22.89
2012-03-05 3041 4597065 2262 235038875 51.20 52.20 50.50 50.50 1.00 -1.94% 50.40 46 50.50 11 22.44
2012-03-06 3041 10078545 4585 504538390 50.90 51.90 48.20 51.90 1.40 2.77% 51.90 3 52.00 129 23.07
2012-03-07 3041 17817553 8134 943461858 50.50 54.20 50.50 52.20 0.30 0.58% 52.20 83 52.40 21 23.20
2012-03-08 3041 12909407 5759 683022535 53.60 54.00 52.20 52.20 0.00 0% 52.20 69 52.30 3 23.20
2012-03-09 3041 16225019 6865 862911909 52.70 54.50 51.80 53.70 1.50 2.87% 53.60 76 53.70 193 23.87
2012-03-12 3041 8084351 3975 424840069 53.70 54.00 51.20 51.20 2.50 -4.66% 51.10 101 51.20 13 22.76
2012-03-13 3041 7240929 3339 366568919 51.40 52.00 49.80 50.30 0.90 -1.76% 50.20 123 50.30 22 22.36
2012-03-14 3041 8843637 3790 450378385 51.00 51.90 50.30 50.70 0.40 0.8% 50.60 71 50.70 19 22.53
2012-03-15 3041 6135899 2667 310494962 50.60 51.40 50.00 50.80 0.10 0.2% 50.70 19 50.80 8 22.58
2012-03-16 3041 11361047 4675 559855884 50.50 50.50 48.50 48.90 1.90 -3.74% 48.90 180 49.00 21 21.73
2012-03-19 3041 7454831 3513 364677869 48.90 49.40 48.00 49.00 0.10 0.2% 48.95 5 49.00 16 21.78
2012-03-20 3041 5615915 2535 276182313 49.50 49.70 48.70 49.20 0.20 0.41% 49.15 11 49.20 15 21.87
2012-03-21 3041 7668774 3441 380003688 49.65 50.00 49.00 49.15 0.05 -0.1% 49.15 9 49.20 107 21.84
2012-03-22 3041 8578762 3412 406638052 46.10 48.90 46.10 48.50 0.65 -1.32% 48.50 30 48.55 11 21.56
2012-03-23 3041 9241931 3767 455407375 48.50 49.75 47.60 49.45 0.95 1.96% 49.45 8 49.50 94 21.98
2012-03-26 3041 5587149 2254 277966664 49.70 50.10 49.15 49.15 0.30 -0.61% 49.15 25 49.30 1 21.84
2012-03-27 3041 4166852 2229 200935836 49.35 49.70 47.55 47.65 1.50 -3.05% 47.60 38 47.65 7 21.18
2012-03-28 3041 2656159 1444 125617836 47.65 47.95 46.80 47.10 0.55 -1.15% 47.10 4 47.15 1 20.93
2012-03-29 3041 6697049 3196 306838686 46.90 47.50 44.55 44.85 2.25 -4.78% 44.85 63 45.00 40 19.93
2012-03-30 3041 9521177 4159 443921777 44.80 47.95 44.10 47.80 2.95 6.58% 47.75 4 47.80 40 21.83
2012-04-02 3041 5990339 2533 285254863 47.70 48.10 47.00 47.40 0.40 -0.84% 47.30 26 47.40 3 21.64
2012-04-03 3041 6468660 2966 299502141 48.10 48.30 45.00 45.00 2.40 -5.06% 45.00 34 45.10 1 20.55
2012-04-05 3041 8122492 3665 371740171 44.25 47.20 43.60 46.75 1.75 3.89% 46.70 16 46.75 2 21.35
2012-04-06 3041 9801487 3424 487117000 49.00 50.00 48.50 50.00 3.25 6.95% 50.00 9355 0.00 0 22.83
2012-04-09 3041 15027081 6844 760375644 50.00 51.30 49.50 50.40 0.40 0.8% 50.30 140 50.40 29 23.01
2012-04-10 3041 7240173 3700 365860200 51.50 51.90 49.50 50.00 0.40 -0.79% 49.95 9 50.00 13 22.83
2012-04-11 3041 5214386 2522 260624528 49.30 50.50 49.20 50.10 0.10 0.2% 50.00 43 50.10 21 22.88
2012-04-12 3041 4535891 2298 228985111 50.60 51.20 49.65 49.80 0.30 -0.6% 49.80 12 49.90 1 22.74
2012-04-13 3041 11566044 4721 595567012 50.70 52.70 50.50 50.60 0.80 1.61% 50.50 185 50.60 41 23.11
2012-04-16 3041 3184419 1944 157630821 49.90 50.20 49.10 49.30 1.30 -2.57% 49.30 10 49.35 1 22.51
2012-04-17 3041 4820729 2160 234305120 50.20 50.20 47.00 47.55 1.75 -3.55% 47.55 3 47.60 2 21.71
2012-04-18 3041 6013797 2812 284780026 48.50 48.60 46.00 47.85 0.30 0.63% 47.85 33 48.00 10 21.85
2012-04-19 3041 9012425 4724 438911445 48.30 49.70 47.05 49.30 1.45 3.03% 49.30 38 49.35 20 22.51
2012-04-20 3041 5257807 2675 258216474 49.10 49.70 48.35 48.55 0.75 -1.52% 48.55 5 48.60 40 22.17
2012-04-23 3041 3864251 2152 187952321 48.55 49.40 48.05 49.05 0.50 1.03% 49.00 15 49.05 6 22.40
2012-04-24 3041 1171940 534 53499053 45.65 45.65 45.65 45.65 3.40 -6.93% 0.00 0 45.65 9463 20.84
2012-04-25 3041 11222842 3328 482612332 42.50 43.25 42.50 42.50 3.15 -6.9% 0.00 0 42.50 3229 19.41
2012-04-26 3041 22747086 8661 969729765 42.50 43.35 42.00 42.10 0.40 -0.94% 42.10 10 42.20 42 19.22
2012-04-27 3041 17428758 6959 696632436 42.30 42.30 39.20 39.25 2.85 -6.77% 39.25 15 39.30 20 17.92
2012-04-30 3041 8329460 4194 325067750 38.80 39.50 38.00 39.20 0.05 -0.13% 39.20 45 39.25 66 17.90
2012-05-02 3041 12899626 5859 525160223 39.60 41.75 39.55 41.30 2.10 5.36% 41.25 37 41.30 80 15.76
2012-05-03 3041 8579312 4321 344517772 41.05 41.20 39.50 39.80 1.50 -3.63% 39.80 54 39.90 8 15.19
2012-05-04 3041 14278257 5796 570716616 39.50 40.65 39.30 39.80 0.00 0% 39.75 66 39.80 610 15.19
2012-05-07 3041 52193912 5277 1990779046 38.50 38.65 37.05 37.05 2.75 -6.91% 37.05 425 37.10 21 14.14
2012-05-08 3041 23250066 9317 894816505 38.10 38.85 37.90 38.60 1.55 4.18% 38.60 38 38.65 25 14.73
2012-05-09 3041 7139455 3734 271251207 38.00 38.45 37.55 37.90 0.70 -1.81% 37.90 207 37.95 73 14.47
2012-05-10 3041 13291321 4291 508053433 38.00 38.90 37.60 37.95 0.05 0.13% 37.90 109 37.95 13 14.48
2012-05-11 3041 14412236 6461 520461680 37.95 37.95 35.30 35.55 2.40 -6.32% 35.50 88 35.55 24 13.57
2012-05-14 3041 8997141 4170 316787548 35.80 36.20 34.35 35.00 0.55 -1.55% 34.90 12 35.00 135 13.36
2012-05-15 3041 7688435 3550 266737764 34.50 35.20 34.30 35.10 0.10 0.29% 35.05 53 35.10 76 13.40
2012-05-16 3041 14064204 5813 497470588 34.80 36.15 34.55 34.60 0.50 -1.42% 34.60 96 34.65 47 13.21
2012-05-17 3041 9083898 3762 314292530 35.00 35.30 33.80 34.75 0.15 0.43% 34.75 191 34.80 40 13.26
2012-05-18 3041 7188090 3295 248274002 34.15 35.20 34.00 34.00 0.75 -2.16% 34.00 346 34.05 4 12.98
2012-05-21 3041 7756367 3607 271971268 34.90 35.50 34.55 34.70 0.70 2.06% 34.70 17 34.75 4 13.24
2012-05-22 3041 10003182 4475 354950734 35.40 35.90 34.80 35.50 0.80 2.31% 35.50 94 35.55 1 13.55
2012-05-23 3041 5836358 2643 200104217 34.80 35.00 33.70 34.15 1.35 -3.8% 34.15 69 34.20 4 13.03
2012-05-24 3041 6045487 2961 207256807 34.50 35.10 33.60 33.70 0.45 -1.32% 33.70 7 33.75 12 12.86
2012-05-25 3041 4177731 1950 140635217 34.00 34.35 33.20 33.20 0.50 -1.48% 33.15 243 33.25 4 12.67
2012-05-28 3041 3519138 1663 117498242 33.40 33.70 33.10 33.50 0.30 0.9% 33.45 6 33.50 2 12.79
2012-05-29 3041 13282454 4963 464153190 34.00 35.50 33.90 35.00 1.50 4.48% 35.00 277 35.05 10 13.36
2012-05-30 3041 8831091 3597 303447401 34.95 34.95 34.00 34.00 1.00 -2.86% 34.00 255 34.15 2 12.98
2012-05-31 3041 7596002 3382 259162764 33.70 34.85 33.50 34.80 0.80 2.35% 34.80 89 34.85 64 13.28
2012-06-01 3041 4857588 2258 164575078 34.55 34.55 33.20 33.30 1.50 -4.31% 33.30 4 33.40 3 12.71
2012-06-04 3041 4743826 1782 147772406 31.80 31.80 31.00 31.00 2.30 -6.91% 0.00 0 31.00 1570 11.83
2012-06-05 3041 6675724 3152 209731811 31.70 32.00 30.80 31.10 0.10 0.32% 31.10 51 31.15 38 11.87
2012-06-06 3041 6812171 3193 217836221 31.60 32.55 31.30 32.00 0.90 2.89% 31.95 4 32.00 842 12.21
2012-06-07 3041 8184248 3618 255451460 32.00 32.00 30.60 30.80 1.20 -3.75% 30.80 116 30.85 4 11.76
2012-06-08 3041 4843507 2225 149038159 30.55 31.40 30.45 30.50 0.30 -0.97% 30.50 16 30.55 4 11.64
2012-06-11 3041 2825611 1639 87614257 31.00 31.25 30.75 31.00 0.50 1.64% 30.95 26 31.00 9 11.83
2012-06-12 3041 2523000 1546 78488600 30.60 31.35 30.55 31.15 0.15 0.48% 31.10 13 31.15 5 11.89
2012-06-13 3041 2666493 1458 83818803 31.35 31.65 31.25 31.25 0.10 0.32% 31.25 76 31.30 20 11.93
2012-06-14 3041 4200735 2322 133769200 31.45 32.15 31.30 31.95 0.70 2.24% 31.90 42 31.95 19 12.19
2012-06-15 3041 6651060 2727 217083757 32.20 32.90 32.10 32.90 0.95 2.97% 32.80 8 32.90 135 12.56
2012-06-18 3041 20039517 6993 693881615 33.90 35.20 33.20 34.95 2.05 6.23% 34.90 47 34.95 31 13.34
2012-06-19 3041 6324405 3216 218208643 34.80 34.85 34.05 34.35 0.60 -1.72% 34.35 45 34.40 42 13.11
2012-06-20 3041 14761312 6302 520938506 34.80 35.90 34.60 35.40 1.05 3.06% 35.40 64 35.45 77 13.51
2012-06-21 3041 8752056 4123 306295910 35.40 35.60 34.50 34.70 0.70 -1.98% 34.70 124 34.80 11 13.24
2012-06-22 3041 4565150 2476 158197005 33.70 35.10 33.70 35.00 0.30 0.86% 34.95 14 35.00 18 13.36
2012-06-25 3041 5033926 2397 171001529 34.10 34.45 33.50 33.70 1.30 -3.71% 33.65 57 33.70 25 12.86
2012-06-26 3041 4011987 2141 136306645 33.60 34.40 33.60 33.80 0.10 0.3% 33.80 10 33.85 1 12.90
2012-06-27 3041 2461986 1412 83840361 33.80 34.30 33.75 33.90 0.10 0.3% 33.90 10 33.95 3 12.94
2012-06-28 3041 3304247 1773 111711417 34.20 34.40 33.30 33.30 0.60 -1.77% 33.30 37 33.40 19 12.71
2012-06-29 3041 3368291 1796 113460180 33.50 34.10 33.20 34.00 0.70 2.1% 33.95 33 34.00 154 12.98
2012-07-02 3041 8117417 3725 283495675 34.20 35.40 34.10 35.30 1.30 3.82% 35.25 12 35.30 119 13.47
2012-07-03 3041 7846029 3414 277433421 35.50 35.65 35.15 35.25 0.05 -0.14% 35.25 4 35.30 82 13.45
2012-07-04 3041 15690962 7115 568569406 35.50 36.90 35.25 36.50 1.25 3.55% 36.50 192 36.55 76 13.93
2012-07-05 3041 5105501 2620 185015933 36.50 36.70 36.05 36.15 0.35 -0.96% 36.15 1 36.20 26 13.80
2012-07-06 3041 5647767 2949 205107694 36.15 36.75 36.00 36.35 0.20 0.55% 36.30 79 36.35 10 13.87
2012-07-09 3041 4369862 2352 157570486 36.10 36.70 35.50 35.60 0.75 -2.06% 35.60 68 35.65 3 13.59
2012-07-10 3041 4561748 2374 159878593 35.80 35.95 34.20 34.75 0.85 -2.39% 34.75 35 34.80 2 13.26
2012-07-11 3041 4790897 2577 169496922 34.90 35.75 34.70 35.70 0.95 2.73% 35.70 4 35.75 40 13.63
2012-07-12 3041 3315280 1678 116812979 35.80 35.85 34.85 35.00 0.70 -1.96% 35.00 66 35.05 3 13.36
2012-07-13 3041 4746953 2531 163075552 34.80 35.30 33.65 33.80 1.20 -3.43% 33.80 70 33.85 2 12.90
2012-07-16 3041 3205763 1853 107524830 34.30 34.35 32.95 33.00 0.80 -2.37% 33.00 116 33.05 17 12.60
2012-07-17 3041 3033061 1718 101036309 33.00 34.00 32.85 34.00 1.00 3.03% 33.95 3 34.00 27 12.98
2012-07-18 3041 1660568 990 55929412 34.00 34.15 33.35 33.40 0.60 -1.76% 33.40 21 33.45 7 12.75
2012-07-19 3041 2208317 1245 75294370 34.10 34.25 33.80 34.20 0.80 2.4% 34.15 8 34.20 20 13.05
2012-07-20 3041 1514187 773 51644558 34.25 34.35 33.90 33.90 0.30 -0.88% 33.90 23 33.95 14 12.94
2012-07-23 3041 2209098 1098 72900984 33.70 33.70 32.60 33.00 0.90 -2.65% 32.95 12 33.00 17 12.60
2012-07-24 3041 5601341 2555 178575348 32.60 33.25 31.20 31.70 1.30 -3.94% 31.70 4 31.75 6 12.10
2012-07-25 3041 4665450 2304 142178600 29.90 30.90 29.90 30.35 0.00 -4.26% 30.35 43 30.40 4 11.58
2012-07-26 3041 3398530 1718 105669026 31.00 31.35 30.80 31.05 0.70 2.31% 31.00 147 31.05 18 11.85
2012-07-27 3041 3706718 1902 116901265 31.50 31.70 31.30 31.65 0.60 1.93% 31.65 14 31.70 67 12.08
2012-07-30 3041 6863821 3264 223718134 32.00 33.20 31.80 32.35 0.70 2.21% 32.35 59 32.40 6 12.35
2012-07-31 3041 6769665 3138 222565025 32.60 33.15 32.50 33.15 0.80 2.47% 33.10 65 33.15 31 12.65
2012-08-01 3041 5815521 2701 193911747 33.15 33.65 33.00 33.30 0.15 0.45% 33.30 12 33.35 6 12.71
2012-08-03 3041 3914501 1976 130580332 33.35 33.75 33.05 33.25 0.05 -0.15% 33.25 40 33.30 3 12.69
2012-08-06 3041 4113230 1677 127391315 30.95 31.70 30.95 30.95 2.30 -6.92% 0.00 0 30.95 5879 11.81
2012-08-07 3041 15885343 5622 460808716 29.00 29.55 28.80 29.00 1.95 -6.3% 29.00 130 29.05 1 11.07
2012-08-08 3041 6623423 3110 194955999 29.20 29.80 29.05 29.55 0.55 1.9% 29.55 32 29.60 78 11.28
2012-08-09 3041 6160892 2648 184057489 29.65 30.10 29.60 30.10 0.55 1.86% 30.05 64 30.10 18 11.49
2012-08-10 3041 5378264 2442 161632047 30.15 30.50 29.60 30.20 0.10 0.33% 30.20 49 30.25 64 11.53
2012-08-13 3041 3638184 1774 110137102 30.20 30.50 30.10 30.20 0.00 0% 30.15 47 30.20 18 11.53
2012-08-14 3041 2570992 1342 78203307 30.25 30.80 30.20 30.25 0.05 0.17% 30.25 8 30.30 15 11.55
2012-08-15 3041 2707635 1350 82295650 30.50 30.75 30.20 30.25 0.00 0% 30.20 162 30.25 16 11.55
2012-08-16 3041 3127071 1464 95180805 30.40 30.65 30.20 30.30 0.05 0.17% 30.30 30 30.35 20 11.56
2012-08-17 3041 6016249 2609 185245015 30.50 31.10 30.35 30.80 0.50 1.65% 30.80 18 30.85 1 11.76
2012-08-20 3041 2395501 1119 73086627 30.80 31.00 30.30 30.35 0.45 -1.46% 30.35 19 30.40 9 11.58
2012-08-21 3041 2318025 1050 71028258 30.65 30.80 30.50 30.50 0.15 0.49% 30.50 89 30.55 3 11.64
2012-08-22 3041 4436592 1903 137106772 30.70 31.15 30.55 30.75 0.25 0.82% 30.75 59 30.80 3 11.74
2012-08-23 3041 2647726 1259 81699615 31.00 31.10 30.70 30.85 0.10 0.33% 30.80 53 30.85 40 11.77
2012-08-24 3041 3127998 1357 95901581 30.50 30.95 30.40 30.80 0.05 -0.16% 30.75 107 30.80 3 11.76
2012-08-27 3041 1927025 871 59298659 30.85 31.10 30.60 30.65 0.15 -0.49% 30.65 30 30.70 8 11.70
2012-08-28 3041 2167154 1120 66116630 30.80 30.80 30.30 30.30 0.35 -1.14% 30.30 64 30.35 39 11.56
2012-08-29 3041 10626034 5080 336055083 30.60 32.25 30.60 32.05 1.75 5.78% 32.05 84 32.10 106 10.76
2012-08-30 3041 4764128 2229 150849096 32.00 32.05 31.45 31.50 0.55 -1.72% 31.50 70 31.55 9 10.57
2012-08-31 3041 2850600 1511 90294766 31.30 31.95 31.30 31.65 0.15 0.48% 31.65 13 31.70 26 10.62
2012-09-03 3041 10171577 3694 336180076 31.90 33.85 31.75 33.85 2.20 6.95% 33.85 12506 0.00 0 11.36
2012-09-04 3041 17969527 7085 615499351 34.10 34.80 33.30 33.50 0.35 -1.03% 33.45 104 33.50 15 11.24
2012-09-05 3041 7342855 3522 248746335 33.30 34.20 33.30 33.85 0.35 1.04% 33.85 18 33.90 10 11.36
2012-09-06 3041 5663994 2621 189759637 34.10 34.15 33.10 33.15 0.70 -2.07% 33.15 151 33.20 28 11.12
2012-09-07 3041 15549957 6261 535485619 34.00 34.90 33.60 34.75 1.60 4.83% 34.70 34 34.75 72 11.66
2012-09-10 3041 19872494 8031 709559774 34.95 36.50 34.95 36.30 1.55 4.46% 36.25 33 36.30 138 12.18
2012-09-11 3041 17159493 7161 628361910 36.80 37.35 35.80 36.10 0.20 -0.55% 36.10 128 36.15 11 12.11
2012-09-12 3041 32673881 11614 1239331820 36.90 38.60 36.30 38.60 2.50 6.93% 38.60 1296 0.00 0 12.95
2012-09-13 3041 15509137 6862 603663393 39.00 39.50 38.10 38.60 0.00 0% 38.55 7 38.60 477 12.95
2012-09-14 3041 15149712 5834 578380510 39.00 39.20 37.70 37.85 0.75 -1.94% 37.85 30 37.90 309 12.70
2012-09-17 3041 7397210 3228 276206749 37.85 37.90 37.05 37.25 0.60 -1.59% 37.25 82 37.30 32 12.50
2012-09-18 3041 8830548 4171 335363124 37.25 38.40 37.10 38.10 0.85 2.28% 38.05 22 38.10 112 12.79
2012-09-19 3041 8063581 3267 307811798 38.30 38.70 37.55 38.15 0.05 0.13% 38.10 311 38.15 30 12.80
2012-09-20 3041 3545630 1459 134271483 38.30 38.35 37.55 37.80 0.35 -0.92% 37.80 230 37.85 2 12.68
2012-09-21 3041 8596746 3572 321151752 38.10 38.25 36.40 37.05 0.75 -1.98% 37.05 49 37.10 44 12.65
2012-09-24 3041 5799173 2659 211388127 36.50 36.90 36.00 36.90 0.15 -0.4% 36.90 43 36.95 18 12.59
2012-09-25 3041 6201468 2970 230827623 37.15 37.70 36.70 36.75 0.15 -0.41% 36.75 32 36.80 3 12.54
2012-09-26 3041 5113086 2481 188569306 36.70 37.50 36.25 37.30 0.55 1.5% 37.25 18 37.30 52 12.73
2012-09-27 3041 14730170 6832 556452539 37.90 38.50 37.15 37.25 0.05 -0.13% 37.25 115 37.30 83 12.71
2012-09-28 3041 4294581 2077 158637979 37.30 37.50 36.60 36.70 0.55 -1.48% 36.70 19 36.80 12 12.53
2012-10-01 3041 2208763 1195 81828669 37.00 37.30 36.65 37.20 0.50 1.36% 37.15 20 37.20 29 12.70
2012-10-02 3041 2986130 1518 111507709 37.60 37.65 37.05 37.40 0.20 0.54% 37.40 11 37.45 24 12.76
2012-10-03 3041 26875675 10063 1055316150 37.60 40.00 37.60 40.00 2.60 6.95% 40.00 19316 0.00 0 13.65
2012-10-04 3041 18764509 6643 741380351 40.00 40.00 38.70 39.55 0.45 -1.13% 39.50 155 39.55 162 13.50
2012-10-05 3041 15007734 6327 599019292 39.75 40.50 39.35 39.50 0.05 -0.13% 39.50 111 39.55 138 13.48
2012-10-08 3041 9287515 3364 363045670 39.85 39.85 38.40 38.45 1.05 -2.66% 38.40 73 38.50 395 13.12
2012-10-09 3041 15675777 6952 588203349 39.10 39.30 36.40 36.55 1.90 -4.94% 36.55 51 36.60 62 12.47
2012-10-11 3041 7446004 3815 274532945 36.10 37.30 35.60 37.25 0.70 1.92% 37.20 36 37.25 69 12.71
2012-10-12 3041 3060442 1577 113467054 37.50 37.50 36.70 37.10 0.15 -0.4% 37.00 46 37.10 23 12.66
2012-10-15 3041 2451843 1134 90287852 37.10 37.30 36.50 36.90 0.20 -0.54% 36.85 46 36.90 83 12.59
2012-10-16 3041 2853916 1467 106406864 37.25 37.60 37.00 37.25 0.35 0.95% 37.25 8 37.30 28 12.71
2012-10-17 3041 4500899 2308 169659792 37.80 38.10 37.25 37.30 0.05 0.13% 37.30 37 37.35 1 12.73
2012-10-18 3041 3089695 1562 113893374 37.50 37.60 36.60 36.65 0.65 -1.74% 36.65 20 36.70 20 12.51
2012-10-19 3041 2343677 1255 85527721 36.40 36.85 36.30 36.30 0.35 -0.95% 36.30 104 36.35 1 12.39
2012-10-22 3041 3483746 1585 125226578 36.00 36.30 35.70 36.00 0.30 -0.83% 35.95 57 36.00 41 12.29
2012-10-23 3041 2897508 1555 104869990 36.00 36.50 35.85 36.45 0.45 1.25% 36.40 25 36.45 25 12.44
2012-10-24 3041 2789085 1485 101433600 36.15 36.60 36.10 36.45 0.00 0% 36.45 23 36.50 23 12.44
2012-10-25 3041 3556958 1678 128105557 36.80 36.80 35.10 35.35 1.10 -3.02% 35.35 16 35.40 5 12.06
2012-10-26 3041 7280008 2773 242128861 35.10 35.30 32.90 32.90 2.45 -6.93% 0.00 0 32.90 2746 11.23
2012-10-29 3041 10131042 3395 311107881 30.60 31.40 30.60 30.60 2.30 -6.99% 0.00 0 30.60 1508 11.55
2012-10-30 3041 7388431 3264 226934652 30.20 31.30 30.15 30.90 0.30 0.98% 30.85 15 30.90 44 11.66
2012-10-31 3041 7670446 3550 240939226 31.20 32.15 30.55 31.70 0.80 2.59% 31.70 68 31.75 13 11.96
2012-11-01 3041 5154550 2524 165035722 31.60 32.65 31.10 32.30 0.60 1.89% 32.30 39 32.35 23 12.19
2012-11-02 3041 5551200 2695 182709260 33.00 33.40 32.35 32.50 0.20 0.62% 32.50 40 32.55 35 12.26
2012-11-05 3041 3247503 1634 103258542 32.50 32.60 31.10 31.30 1.20 -3.69% 31.30 193 31.40 13 11.81
2012-11-06 3041 3366453 1763 106728775 31.50 32.40 31.30 32.40 1.10 3.51% 32.40 92 32.45 34 12.23
2012-11-07 3041 4189318 2129 137060876 32.80 33.20 32.30 33.10 0.70 2.16% 33.10 13 33.15 26 12.49
2012-11-08 3041 3867790 1502 124616752 31.50 32.60 31.50 32.55 0.55 -1.66% 32.55 7 32.60 5 12.28
2012-11-09 3041 3449824 1818 113767243 32.00 33.45 32.00 33.00 0.45 1.38% 32.95 15 33.00 49 12.45
2012-11-12 3041 2077913 899 68622011 33.30 33.30 32.85 32.90 0.10 -0.3% 32.90 9 32.95 1 12.42
2012-11-13 3041 2428182 1166 79380708 32.90 33.20 32.30 32.50 0.40 -1.22% 32.50 11 32.55 2 12.26
2012-11-14 3041 1417141 808 46223748 32.55 32.80 32.30 32.60 0.10 0.31% 32.60 6 32.65 1 12.30
2012-11-15 3041 1865414 1009 61055827 32.50 33.05 32.00 32.65 0.05 0.15% 32.60 21 32.65 3 12.32
2012-11-16 3041 4301041 2016 142104055 32.75 33.40 32.65 33.00 0.35 1.07% 33.00 111 33.05 14 12.45
2012-11-19 3041 2206342 1137 72800186 33.00 33.35 32.75 32.95 0.05 -0.15% 32.90 15 32.95 15 12.43
2012-11-20 3041 2514549 1254 83619039 33.30 33.70 32.90 33.00 0.05 0.15% 32.95 12 33.00 63 12.45
2012-11-21 3041 2191150 1073 70946450 33.00 33.30 31.80 32.00 1.00 -3.03% 31.95 31 32.00 69 12.08
2012-11-22 3041 3004651 1533 95043299 32.00 32.50 31.20 31.70 0.30 -0.94% 31.65 4 31.70 8 11.96
2012-11-23 3041 4911283 2532 160346289 32.10 33.15 31.75 33.10 1.40 4.42% 33.05 3 33.10 28 12.49
2012-11-26 3041 6702103 2947 224850121 33.50 33.90 33.15 33.30 0.20 0.6% 33.30 144 33.35 16 12.57
2012-11-27 3041 6403826 2984 214040240 33.15 33.90 32.95 33.70 0.40 1.2% 33.70 56 33.75 18 12.72
2012-11-28 3041 2803882 1440 93434980 33.50 33.70 33.20 33.20 0.50 -1.48% 33.20 50 33.25 14 12.53
2012-11-29 3041 5360224 2303 179251381 33.50 33.85 33.05 33.20 0.00 0% 33.20 8 33.25 15 12.53
2012-11-30 3041 7709475 2603 258502900 33.50 33.90 33.35 33.80 0.60 1.81% 33.75 11 33.80 45 12.75
2012-12-03 3041 8757550 3896 305324756 34.30 35.50 34.20 34.90 1.10 3.25% 34.80 51 34.90 4 13.17
2012-12-04 3041 5285487 2470 184427485 34.90 35.30 34.35 35.25 0.35 1% 35.25 13 35.30 46 13.30
2012-12-05 3041 3627748 1814 127011280 35.25 35.35 34.80 34.80 0.45 -1.28% 34.80 89 34.85 20 13.13
2012-12-06 3041 4649102 2109 160224118 34.90 35.25 33.95 33.95 0.85 -2.44% 33.90 63 33.95 27 12.81
2012-12-07 3041 3640803 1635 123327958 34.10 34.30 33.55 33.70 0.25 -0.74% 33.70 17 33.75 9 12.72
2012-12-10 3041 3304250 1565 110214457 33.55 33.90 33.05 33.25 0.45 -1.34% 33.20 70 33.25 11 12.55
2012-12-11 3041 3020698 1204 99953591 33.60 33.60 32.60 33.35 0.10 0.3% 33.35 5 33.40 13 12.58
2012-12-12 3041 5048849 2408 172755465 33.75 34.65 33.55 34.45 1.10 3.3% 34.45 6 34.50 99 13.00
2012-12-13 3041 2990819 1392 102661405 34.55 34.80 34.05 34.15 0.30 -0.87% 34.15 44 34.20 3 12.89
2012-12-14 3041 2055226 1156 70302729 34.15 34.45 33.80 34.00 0.15 -0.44% 34.00 2 34.10 6 12.83
2012-12-17 3041 1708409 941 57947940 34.10 34.25 33.55 33.55 0.45 -1.32% 33.55 190 33.60 7 12.66
2012-12-18 3041 1480583 717 49878696 33.55 34.00 33.50 33.60 0.05 0.15% 33.60 56 33.65 12 12.68
2012-12-19 3041 2049946 965 68968638 34.00 34.10 33.35 33.40 0.20 -0.6% 33.40 9 33.50 3 12.60
2012-12-20 3041 1805101 934 60373527 33.40 33.90 33.15 33.15 0.25 -0.75% 33.15 59 33.20 1 12.51
2012-12-21 3041 1950893 984 64182236 33.30 33.40 32.65 32.75 0.40 -1.21% 32.75 42 32.80 4 12.36
2012-12-22 3041 1051466 563 34780494 32.80 33.25 32.80 33.10 0.35 1.07% 33.10 11 33.15 7 12.49
2012-12-24 3041 1222788 619 40368149 33.30 33.40 32.75 32.75 0.35 -1.06% 32.75 103 32.80 1 12.36
2012-12-25 3041 2918044 1466 97976776 32.85 34.10 32.80 33.90 1.15 3.51% 33.85 3 33.90 10 12.79
2012-12-26 3041 1523570 769 51217374 33.90 33.90 33.45 33.50 0.40 -1.18% 33.50 6 33.55 11 12.64
2012-12-27 3041 1538704 715 51613889 33.50 33.80 33.30 33.30 0.20 -0.6% 33.30 56 33.35 25 12.57
2012-12-28 3041 1787152 811 59776504 33.60 33.80 33.25 33.30 0.00 0% 33.30 25 33.35 8 12.57