緯創(3231)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　38.05
0
0%		39.00
0.95
2.5%		39.00
0
0%		39.80
0.8
2.05%		41.00
1.2
3.02%		 　41.50
0.5
1.22%		41.50
0
0%		41.60
0.1
0.24%		41.15
-0.45
-1.08%		41.30
0.15
0.36%		 　41.70
0.4
0.97%		41.50
-0.2
-0.48%		42.00
0.5
1.2%		 　　　　　　　　　　43.45
1.45
3.45%		44.40
0.95
2.19%		41.31
2 月43.60
-0.8
-1.8%		44.35
0.75
1.72%		45.00
0.65
1.47%		45.00
0
0%		 45.00
0
0%		46.25
1.25
2.78%		49.15
2.9
6.27%		48.80
-0.35
-0.71%		47.80
-1
-2.05%		 　47.80
0
0%		46.65
-1.15
-2.41%		47.70
1.05
2.25%		47.00
-0.7
-1.47%		46.90
-0.1
-0.21%		 　47.05
0.15
0.32%		46.65
-0.4
-0.85%		47.85
1.2
2.57%		46.60
-1.25
-2.61%		46.35
-0.25
-0.54%		 　　　48.95
2.6
5.61%		 46.92
3 月48.35
-0.6
-1.23%		48.20
-0.15
-0.31%		47.30
-0.9
-1.87%		 47.05
-0.25
-0.53%		46.85
-0.2
-0.43%		46.15
-0.7
-1.49%		46.65
0.5
1.08%		47.20
0.55
1.18%		 　46.75
-0.45
-0.95%		47.70
0.95
2.03%		47.80
0.1
0.21%		48.00
0.2
0.42%		47.20
-0.8
-1.67%		 　46.45
-0.75
-1.59%		46.60
0.15
0.32%		47.00
0.4
0.86%		47.30
0.3
0.64%		47.30
0
0%		 　46.40
-0.9
-1.9%		45.80
-0.6
-1.29%		45.65
-0.15
-0.33%		44.50
-1.15
-2.52%		44.50
0
0%		 46.73
4 月　45.05
0.55
1.24%		43.35
-1.7
-3.77%		 43.55
0.2
0.46%		43.10
-0.45
-1.03%		 　42.50
-0.6
-1.39%		43.40
0.9
2.12%		44.00
0.6
1.38%		44.05
0.05
0.11%		44.45
0.4
0.91%		 　43.55
-0.9
-2.02%		41.95
-1.6
-3.67%		42.05
0.1
0.24%		42.20
0.15
0.36%		41.80
-0.4
-0.95%		 　42.10
0.3
0.72%		42.65
0.55
1.31%		43.60
0.95
2.23%		43.25
-0.35
-0.8%		42.55
-0.7
-1.62%		 　43.85
1.3
3.06%		 43.21
5 月　44.95
1.1
2.51%		44.75
-0.2
-0.44%		45.25
0.5
1.12%		 　44.25
-1
-2.21%		44.55
0.3
0.68%		42.75
-1.8
-4.04%		42.45
-0.3
-0.7%		42.70
0.25
0.59%		 　42.60
-0.1
-0.23%		42.00
-0.6
-1.41%		40.80
-1.2
-2.86%		41.90
1.1
2.7%		40.50
-1.4
-3.34%		 　40.60
0.1
0.25%		41.05
0.45
1.11%		39.80
-1.25
-3.05%		39.15
-0.65
-1.63%		37.35
-1.8
-4.6%		 　37.10
-0.25
-0.67%		38.00
0.9
2.43%		39.40
1.4
3.68%		37.90
-1.5
-3.81%		41.32
6 月37.55
-0.35
-0.92%		 　35.70
-1.85
-4.93%		36.50
0.8
2.24%		36.30
-0.2
-0.55%		37.30
1
2.75%		37.10
-0.2
-0.54%		 　37.75
0.65
1.75%		37.60
-0.15
-0.4%		37.95
0.35
0.93%		37.35
-0.6
-1.58%		38.00
0.65
1.74%		 　39.85
1.85
4.87%		39.30
-0.55
-1.38%		39.20
-0.1
-0.25%		38.05
-1.15
-2.93%		37.25
-0.8
-2.1%		 　37.25
0
0%		36.85
-0.4
-1.07%		36.65
-0.2
-0.54%		36.00
-0.65
-1.77%		36.50
0.5
1.39%		 37.46
7 月　37.50
1
2.74%		37.80
0.3
0.8%		37.30
-0.5
-1.32%		37.50
0.2
0.54%		37.90
0.4
1.07%		 　37.75
-0.15
-0.4%		36.95
-0.8
-2.12%		36.50
-0.45
-1.22%		36.20
-0.3
-0.82%		36.15
-0.05
-0.14%		 　35.65
-0.5
-1.38%		35.55
-0.1
-0.28%		34.95
-0.6
-1.69%		35.25
0.3
0.86%		35.40
0.15
0.43%		 　34.90
-0.5
-1.41%		34.75
-0.15
-0.43%		34.80
0.05
0.14%		35.50
0.7
2.01%		32.10
-3.4
-9.58%		 　32.15
0.05
0.16%		32.35
0.2
0.62%		35.59
8 月32.65
0.3
0.93%		 31.20
-1.45
-4.44%		 　32.15
0.95
3.04%		32.50
0.35
1.09%		32.30
-0.2
-0.62%		33.10
0.8
2.48%		33.55
0.45
1.36%		 　33.25
-0.3
-0.89%		33.70
0.45
1.35%		33.30
-0.4
-1.19%		33.10
-0.2
-0.6%		32.80
-0.3
-0.91%		 　33.10
0.3
0.91%		34.25
1.15
3.47%		34.10
-0.15
-0.44%		33.95
-0.15
-0.44%		33.15
-0.8
-2.36%		 　33.40
0.25
0.75%		33.60
0.2
0.6%		33.15
-0.45
-1.34%		32.90
-0.25
-0.75%		33.50
0.6
1.82%		33.03
9 月 　33.70
0.2
0.6%		34.00
0.3
0.89%		33.05
-0.95
-2.79%		33.60
0.55
1.66%		33.80
0.2
0.6%		 　33.30
-0.5
-1.48%		33.60
0.3
0.9%		33.40
-0.2
-0.6%		33.75
0.35
1.05%		35.60
1.85
5.48%		 　35.15
-0.45
-1.26%		34.60
-0.55
-1.56%		34.85
0.25
0.72%		35.15
0.3
0.86%		35.85
0.7
1.99%		 　35.50
-0.35
-0.98%		35.60
0.1
0.28%		34.85
-0.75
-2.11%		34.85
0
0%		35.20
0.35
1%		 34.56
10 月35.35
0.15
0.43%		35.25
-0.1
-0.28%		34.65
-0.6
-1.7%		33.05
-1.6
-4.62%		32.20
-0.85
-2.57%		 　32.60
0.4
1.24%		31.70
-0.9
-2.76%		 30.95
-0.75
-2.37%		31.15
0.2
0.65%		 　31.50
0.35
1.12%		31.40
-0.1
-0.32%		31.40
0
0%		31.00
-0.4
-1.27%		30.85
-0.15
-0.48%		 　31.15
0.3
0.97%		30.85
-0.3
-0.96%		30.50
-0.35
-1.13%		29.90
-0.6
-1.97%		27.85
-2.05
-6.86%		 　26.70
-1.15
-4.13%		27.00
0.3
1.12%		28.05
1.05
3.89%		31.04
11 月27.95
-0.1
-0.36%		29.05
1.1
3.94%		 　29.45
0.4
1.38%		29.60
0.15
0.51%		30.00
0.4
1.35%		29.25
-0.75
-2.5%		29.35
0.1
0.34%		 　28.80
-0.55
-1.87%		28.10
-0.7
-2.43%		28.15
0.05
0.18%		28.15
0
0%		28.25
0.1
0.36%		 　28.50
0.25
0.88%		28.40
-0.1
-0.35%		28.40
0
0%		28.40
0
0%		29.20
0.8
2.82%		 　29.70
0.5
1.71%		30.45
0.75
2.53%		30.35
-0.1
-0.33%		30.65
0.3
0.99%		31.90
1.25
4.08%		 29.26
12 月　　31.65
-0.25
-0.78%		31.65
0
0%		31.40
-0.25
-0.79%		31.10
-0.3
-0.96%		31.45
0.35
1.13%		 　31.35
-0.1
-0.32%		30.85
-0.5
-1.59%		30.90
0.05
0.16%		31.45
0.55
1.78%		30.95
-0.5
-1.59%		 　30.20
-0.75
-2.42%		29.60
-0.6
-1.99%		29.95
0.35
1.18%		29.20
-0.75
-2.5%		28.95
-0.25
-0.86%		29.65
0.7
2.42%		 29.55
-0.1
-0.34%		30.20
0.65
2.2%		29.90
-0.3
-0.99%		29.90
0
0%		30.10
0.2
0.67%		　　　30.46

說明:最高漲幅:6.27%最低跌幅:-9.58% 最高價:49.15最低價:26.70平均價:37.51,灰色底表示週末,漲143天(82.55)元,跌147天(-89.05)元,平盤19天
6%=3,5%=3,4%=4,3%=20,2%=22,1%=64,0%=46,-0%=1,-1%=1,-2%=4,-3%=8,-4%=11,-5%=27,-6%=35,-7%=60,

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 3231 5690355 1855 217380013 38.35 38.45 37.85 38.05 0.30 0% 38.05 117 38.10 28 8.10
2012-01-03 3231 14930573 5189 581482554 38.50 39.30 38.40 39.00 0.95 2.5% 39.00 491 39.05 1 8.30
2012-01-04 3231 12101800 4015 475568100 39.60 39.60 39.00 39.00 0.00 0% 39.00 177 39.05 5 8.30
2012-01-05 3231 25664647 8080 1020110120 39.60 40.10 39.20 39.80 0.80 2.05% 39.75 117 39.80 46 8.47
2012-01-06 3231 31351065 11379 1284572429 39.80 41.70 39.80 41.00 1.20 3.02% 41.00 56 41.05 5 8.72
2012-01-09 3231 24413569 7377 1012328133 41.50 41.90 40.80 41.50 0.50 1.22% 41.40 2 41.50 1076 8.83
2012-01-10 3231 17856842 6928 739073168 41.80 41.90 40.80 41.50 0.00 0% 41.50 2 41.55 223 8.83
2012-01-11 3231 15741042 6676 656541928 41.90 42.10 41.25 41.60 0.10 0.24% 41.55 129 41.60 22 8.85
2012-01-12 3231 10201496 3472 424039257 41.90 41.95 41.15 41.15 0.45 -1.08% 41.15 85 41.20 13 8.76
2012-01-13 3231 33389911 9058 1371758496 40.10 41.70 40.10 41.30 0.15 0.36% 41.30 101 41.35 69 8.79
2012-01-16 3231 23913156 8066 977643435 39.00 41.90 39.00 41.70 0.40 0.97% 41.70 384 41.75 61 8.87
2012-01-17 3231 19148885 6529 788811421 41.50 41.55 40.80 41.50 0.20 -0.48% 41.45 53 41.50 1344 8.83
2012-01-18 3231 24648206 8010 1033092668 41.50 42.25 41.20 42.00 0.50 1.2% 42.00 1378 42.05 307 8.94
2012-01-30 3231 27006685 9165 1172616549 42.80 43.80 42.40 43.45 1.45 3.45% 43.40 37 43.45 41 9.24
2012-01-31 3231 27841023 6900 1202234695 42.20 44.40 42.10 44.40 0.95 2.19% 44.30 5 44.40 42 9.45
2012-02-01 3231 19317515 6809 850784580 44.40 44.95 43.45 43.60 0.80 -1.8% 43.55 116 43.60 53 9.28
2012-02-02 3231 17434160 6419 771043098 44.50 44.80 43.65 44.35 0.75 1.72% 44.30 64 44.35 3 9.44
2012-02-03 3231 21025385 6959 944573846 44.80 45.50 44.15 45.00 0.65 1.47% 44.95 43 45.00 290 9.57
2012-02-04 3231 9557462 4199 433461630 45.00 45.80 44.90 45.00 0.00 0% 45.00 164 45.20 1 9.57
2012-02-06 3231 10206613 4132 461245294 45.60 45.70 44.90 45.00 0.00 0% 45.00 82 45.05 54 9.57
2012-02-07 3231 20113181 6447 928451794 45.60 46.70 45.35 46.25 1.25 2.78% 46.25 11 46.30 12 9.84
2012-02-08 3231 30271215 8909 1447839815 46.50 49.45 46.50 49.15 2.90 6.27% 49.10 161 49.15 6 10.46
2012-02-09 3231 32864237 9903 1606639973 49.85 50.10 48.10 48.80 0.35 -0.71% 48.80 49 48.85 1 10.38
2012-02-10 3231 16171384 5833 780494162 49.00 49.20 47.75 47.80 1.00 -2.05% 47.80 122 47.85 51 10.17
2012-02-13 3231 13938431 5120 658860604 47.90 48.00 46.70 47.80 0.00 0% 47.70 7 47.80 1 10.17
2012-02-14 3231 14305407 6061 669214367 47.00 47.50 46.45 46.65 1.15 -2.41% 46.65 175 46.70 25 9.93
2012-02-15 3231 17050761 6904 804630808 47.00 47.75 46.50 47.70 1.05 2.25% 47.65 29 47.70 10 10.15
2012-02-16 3231 14077683 5959 669409001 47.70 48.50 46.80 47.00 0.70 -1.47% 46.95 25 47.00 106 10.00
2012-02-17 3231 9220668 3803 435363937 48.00 48.10 46.60 46.90 0.10 -0.21% 46.90 20 46.95 30 9.98
2012-02-20 3231 9428278 3667 442986964 47.50 47.60 46.70 47.05 0.15 0.32% 47.00 67 47.05 80 10.01
2012-02-21 3231 12779339 4947 591332903 47.05 47.05 45.95 46.65 0.40 -0.85% 46.50 163 46.65 21 9.93
2012-02-22 3231 17191651 6588 807766339 46.60 47.85 46.05 47.85 1.20 2.57% 47.80 4 47.85 490 10.18
2012-02-23 3231 13942149 5091 655086908 47.80 47.80 46.50 46.60 1.25 -2.61% 46.55 73 46.60 55 9.91
2012-02-24 3231 9893955 3493 458314525 46.90 46.90 46.10 46.35 0.25 -0.54% 46.35 52 46.40 437 9.86
2012-02-29 3231 26009998 10575 1247440440 47.50 49.00 47.20 48.95 2.60 5.61% 48.90 28 48.95 46 10.41
2012-03-01 3231 13800933 5642 669736244 49.10 49.15 47.95 48.35 0.60 -1.23% 48.35 197 48.40 12 10.29
2012-03-02 3231 18192523 6811 882220931 49.20 49.50 47.70 48.20 0.15 -0.31% 48.20 97 48.30 64 10.26
2012-03-03 3231 8288015 3808 393882269 48.00 48.20 47.20 47.30 0.90 -1.87% 47.30 54 47.35 4 10.06
2012-03-05 3231 11141010 4679 527550649 47.85 47.85 47.00 47.05 0.25 -0.53% 47.05 34 47.10 10 10.01
2012-03-06 3231 10506357 3872 495098597 47.90 47.90 46.65 46.85 0.20 -0.43% 46.85 14 46.90 30 9.97
2012-03-07 3231 11684840 4747 539596141 46.40 46.60 45.50 46.15 0.70 -1.49% 46.15 32 46.20 6 9.82
2012-03-08 3231 12021383 3044 560451527 46.80 46.90 46.30 46.65 0.50 1.08% 46.60 39 46.65 144 9.93
2012-03-09 3231 16507395 6629 779926307 47.65 47.70 46.90 47.20 0.55 1.18% 47.20 173 47.25 37 10.04
2012-03-12 3231 6659192 2769 314755410 47.40 47.80 46.75 46.75 0.45 -0.95% 46.70 274 46.75 1 9.95
2012-03-13 3231 10029568 3978 474670357 47.50 47.70 47.10 47.70 0.95 2.03% 47.65 10 47.70 401 10.15
2012-03-14 3231 12901781 5432 619613409 48.40 48.40 47.70 47.80 0.10 0.21% 47.75 199 47.80 35 10.17
2012-03-15 3231 7187497 3145 345363426 48.30 48.35 47.85 48.00 0.20 0.42% 47.95 23 48.00 499 10.21
2012-03-16 3231 10614197 4050 508552407 48.50 48.70 47.20 47.20 0.80 -1.67% 47.20 29 47.25 1 10.04
2012-03-19 3231 11182109 4789 521889853 47.90 47.90 46.10 46.45 0.75 -1.59% 46.40 8 46.45 29 9.88
2012-03-20 3231 6437205 3048 299973219 46.90 47.10 46.20 46.60 0.15 0.32% 46.55 47 46.60 487 9.91
2012-03-21 3231 10275386 4709 480474192 47.20 47.20 46.40 47.00 0.40 0.86% 46.90 6 47.00 147 10.00
2012-03-22 3231 18014822 6979 858457923 47.00 48.20 46.75 47.30 0.30 0.64% 47.30 386 47.35 11 10.06
2012-03-23 3231 16842926 5517 798400159 47.60 47.80 47.15 47.30 0.00 0% 47.25 47 47.30 147 10.06
2012-03-26 3231 18076461 6578 834966471 46.85 46.85 45.95 46.40 0.90 -1.9% 46.35 9 46.40 140 9.87
2012-03-27 3231 25040967 6019 1147014266 46.70 46.70 45.55 45.80 0.60 -1.29% 45.75 206 45.80 14 10.53
2012-03-28 3231 16158537 4062 739883228 46.00 46.10 45.60 45.65 0.15 -0.33% 45.65 192 45.70 20 10.49
2012-03-29 3231 29129096 8640 1283879256 45.40 45.40 42.65 44.50 1.15 -2.52% 44.30 21 44.50 734 10.23
2012-03-30 3231 19132621 7031 850574132 44.25 44.90 43.55 44.50 0.00 0% 44.50 619 44.60 8 10.23
2012-04-02 3231 7808790 3537 349689420 44.90 45.15 44.30 45.05 0.55 1.24% 45.05 430 45.10 89 10.36
2012-04-03 3231 21857348 6770 943413474 45.60 45.60 42.75 43.35 1.70 -3.77% 43.35 51 43.40 8 9.97
2012-04-05 3231 10342766 4294 445221122 42.20 43.90 42.15 43.55 0.20 0.46% 43.55 3 43.60 155 10.01
2012-04-06 3231 8676495 4789 375997917 43.55 43.90 43.05 43.10 0.45 -1.03% 43.10 349 43.15 1 9.91
2012-04-09 3231 7907077 3708 336648744 42.25 42.90 42.00 42.50 0.60 -1.39% 42.50 612 42.55 6 9.77
2012-04-10 3231 10894682 4513 475025575 43.60 44.10 43.20 43.40 0.90 2.12% 43.35 208 43.40 193 9.98
2012-04-11 3231 17924851 6578 781771194 43.10 44.20 43.00 44.00 0.60 1.38% 44.00 5 44.05 1 10.11
2012-04-12 3231 16156953 5227 722106994 44.90 45.15 44.05 44.05 0.05 0.11% 44.05 698 44.10 1 10.13
2012-04-13 3231 11340967 4359 508015315 45.15 45.45 44.25 44.45 0.40 0.91% 44.40 46 44.45 94 10.22
2012-04-16 3231 9404996 3808 412663913 44.35 44.55 43.45 43.55 0.90 -2.02% 43.55 49 43.60 45 10.01
2012-04-17 3231 16952759 6361 720983271 43.55 43.75 41.95 41.95 1.60 -3.67% 41.95 267 42.00 192 9.64
2012-04-18 3231 11114935 5624 468694395 43.00 43.00 41.85 42.05 0.10 0.24% 42.05 39 42.15 359 9.67
2012-04-19 3231 13579885 4124 573895875 42.30 42.70 41.70 42.20 0.15 0.36% 42.20 16 42.25 1 9.70
2012-04-20 3231 10961993 3391 460616589 42.80 42.80 41.80 41.80 0.40 -0.95% 41.80 19 41.85 1 9.61
2012-04-23 3231 6192955 2387 260365338 41.80 42.40 41.65 42.10 0.30 0.72% 42.10 258 42.15 2 9.68
2012-04-24 3231 5935892 2649 252052282 41.70 42.65 41.70 42.65 0.55 1.31% 42.60 6 42.65 21 9.80
2012-04-25 3231 9026458 3631 393097553 43.35 43.90 43.10 43.60 0.95 2.23% 43.60 718 43.65 1 10.02
2012-04-26 3231 4847709 2237 210253270 44.00 44.00 43.05 43.25 0.35 -0.8% 43.20 2 43.25 181 9.94
2012-04-27 3231 9582729 3930 407267795 43.25 43.30 42.20 42.55 0.70 -1.62% 42.50 6 42.55 256 9.78
2012-04-30 3231 10738244 4956 459961227 41.90 43.85 41.60 43.85 1.30 3.06% 43.80 13 43.85 74 10.08
2012-05-02 3231 19372600 7276 858971248 44.20 45.10 43.50 44.95 1.10 2.51% 44.90 2 44.95 384 10.50
2012-05-03 3231 14758936 5434 661455614 44.90 45.15 44.35 44.75 0.20 -0.44% 44.75 10 44.80 119 10.46
2012-05-04 3231 14414619 5711 648027455 43.80 45.55 43.50 45.25 0.50 1.12% 45.20 31 45.25 83 10.62
2012-05-07 3231 9468492 3770 419029484 44.80 44.80 44.00 44.25 1.00 -2.21% 44.20 218 44.25 436 10.39
2012-05-08 3231 11013559 3468 492614489 44.70 45.00 44.35 44.55 0.30 0.68% 44.55 154 44.60 8 10.46
2012-05-09 3231 20117010 8279 867353403 43.80 43.80 42.65 42.75 1.80 -4.04% 42.75 270 42.80 9 10.04
2012-05-10 3231 8662498 2965 368554027 42.50 42.80 42.20 42.45 0.30 -0.7% 42.45 105 42.50 53 9.96
2012-05-11 3231 10957438 4830 463478190 42.35 43.00 41.70 42.70 0.25 0.59% 42.60 6 42.70 180 10.02
2012-05-14 3231 9073215 2925 387474631 42.45 42.85 42.40 42.60 0.10 -0.23% 42.60 289 42.65 1 10.00
2012-05-15 3231 10506734 3304 441187387 41.85 42.30 41.80 42.00 0.60 -1.41% 42.00 2 42.05 174 9.86
2012-05-16 3231 10100022 3811 419083895 41.60 42.05 40.70 40.80 1.20 -2.86% 40.80 18 40.85 11 9.58
2012-05-17 3231 6023946 2655 250702823 41.60 42.15 41.20 41.90 1.10 2.7% 41.85 186 41.90 59 9.84
2012-05-18 3231 8450300 3608 345697680 41.10 41.30 40.50 40.50 1.40 -3.34% 40.50 672 40.60 42 9.51
2012-05-21 3231 4613273 1981 187765584 40.50 41.10 40.50 40.60 0.10 0.25% 40.60 92 40.65 5 9.53
2012-05-22 3231 7448849 2721 305937634 41.00 41.30 40.80 41.05 0.45 1.11% 41.05 61 41.10 103 9.64
2012-05-23 3231 13038750 5012 515957810 40.40 40.50 38.65 39.80 1.25 -3.05% 39.80 141 39.85 7 9.34
2012-05-24 3231 19702822 6061 770134721 39.70 39.70 38.55 39.15 0.65 -1.63% 39.10 323 39.15 17 9.19
2012-05-25 3231 14427612 5605 546059754 39.00 39.45 37.10 37.35 1.80 -4.6% 37.35 17 37.40 8 8.77
2012-05-28 3231 19905096 5819 730636866 37.30 37.75 35.85 37.10 0.25 -0.67% 37.10 28 37.15 193 8.71
2012-05-29 3231 13128164 4872 496626054 37.30 38.20 37.20 38.00 0.90 2.43% 38.00 210 38.05 294 8.92
2012-05-30 3231 16759838 6226 649473349 38.00 39.70 37.80 39.40 1.40 3.68% 39.40 303 39.45 13 9.25
2012-05-31 3231 13868027 5222 524501163 37.65 38.35 37.45 37.90 1.50 -3.81% 37.90 257 37.95 31 8.90
2012-06-01 3231 8458709 3544 318033702 37.35 38.00 37.10 37.55 0.35 -0.92% 37.50 1196 37.55 34 8.81
2012-06-04 3231 11745987 4191 421962649 36.40 36.80 35.60 35.70 1.85 -4.93% 35.70 335 35.80 9 8.38
2012-06-05 3231 6804865 3008 249633122 36.70 37.00 36.25 36.50 0.80 2.24% 36.50 289 36.55 13 8.57
2012-06-06 3231 8209512 3314 301562433 37.00 37.25 36.30 36.30 0.20 -0.55% 36.30 238 36.35 12 8.52
2012-06-07 3231 7439679 3198 276364114 37.10 37.30 36.90 37.30 1.00 2.75% 37.30 22 37.35 25 8.76
2012-06-08 3231 6683486 2391 246635442 37.10 37.30 36.65 37.10 0.20 -0.54% 37.05 2 37.10 31 8.71
2012-06-11 3231 10689117 4125 401042805 37.10 37.75 37.10 37.75 0.65 1.75% 37.70 3 37.75 56 8.86
2012-06-12 3231 9605000 3559 358810050 37.50 37.60 37.10 37.60 0.15 -0.4% 37.50 25 37.60 72 8.83
2012-06-13 3231 4830130 1927 182302154 37.60 37.95 37.55 37.95 0.35 0.93% 37.90 45 37.95 27 8.91
2012-06-14 3231 5862507 2190 220542005 38.00 38.00 37.30 37.35 0.60 -1.58% 37.35 56 37.40 1 8.77
2012-06-15 3231 8180064 2651 310741482 37.90 38.30 37.55 38.00 0.65 1.74% 38.00 207 38.05 11 8.92
2012-06-18 3231 12381968 4634 490898811 38.80 40.10 38.80 39.85 1.85 4.87% 39.85 26 39.90 57 9.35
2012-06-19 3231 6630782 3046 260680166 39.85 39.85 38.70 39.30 0.55 -1.38% 39.20 2 39.30 136 9.23
2012-06-20 3231 8594656 4665 335254666 39.30 39.50 38.75 39.20 0.10 -0.25% 39.15 1 39.20 15 9.20
2012-06-21 3231 7685988 3959 294520475 38.75 38.80 38.00 38.05 1.15 -2.93% 38.05 76 38.10 2 8.93
2012-06-22 3231 13928612 5527 521584793 37.30 37.55 37.20 37.25 0.80 -2.1% 37.25 96 37.30 19 8.74
2012-06-25 3231 4551003 2147 168968695 37.15 37.40 36.75 37.25 0.00 0% 37.25 148 37.30 8 8.74
2012-06-26 3231 6728246 2823 248677660 37.25 37.25 36.80 36.85 0.40 -1.07% 36.85 124 36.90 14 8.65
2012-06-27 3231 6522443 2942 240719391 36.90 37.15 36.65 36.65 0.20 -0.54% 36.65 252 36.70 41 8.60
2012-06-28 3231 12292948 5384 445526299 37.10 37.10 35.90 36.00 0.65 -1.77% 36.00 644 36.05 59 8.45
2012-06-29 3231 13105055 5026 475188940 36.00 36.50 36.00 36.50 0.50 1.39% 36.45 70 36.50 305 8.57
2012-07-02 3231 15329894 4790 572131965 36.85 37.80 36.80 37.50 1.00 2.74% 37.50 977 37.55 82 8.80
2012-07-03 3231 11234398 3645 423598938 37.80 37.95 37.30 37.80 0.30 0.8% 37.80 146 37.85 22 8.87
2012-07-04 3231 18391258 5430 690805662 38.00 38.05 37.25 37.30 0.50 -1.32% 37.25 191 37.30 2 8.76
2012-07-05 3231 10673251 2666 399419502 37.30 37.70 37.30 37.50 0.20 0.54% 37.50 402 37.55 130 8.80
2012-07-06 3231 9053806 3564 341369872 37.70 37.90 37.40 37.90 0.40 1.07% 37.85 61 37.90 150 8.90
2012-07-09 3231 7563541 2224 285699042 37.50 37.95 37.50 37.75 0.15 -0.4% 37.75 177 37.80 22 8.86
2012-07-10 3231 15739674 3908 585209247 37.90 37.95 36.85 36.95 0.80 -2.12% 36.95 108 37.00 69 8.67
2012-07-11 3231 15215907 5612 557114265 36.70 37.45 36.10 36.50 0.45 -1.22% 36.45 59 36.50 136 8.57
2012-07-12 3231 11541044 4610 419719245 36.50 36.65 36.15 36.20 0.30 -0.82% 36.20 50 36.30 1 8.50
2012-07-13 3231 5742435 2113 207810535 36.15 36.55 36.05 36.15 0.05 -0.14% 36.15 11 36.20 15 8.49
2012-07-16 3231 6570739 2543 235452200 36.50 36.50 35.60 35.65 0.50 -1.38% 35.65 204 35.70 3 8.37
2012-07-17 3231 8078903 3056 287837872 35.60 36.00 35.35 35.55 0.10 -0.28% 35.50 27 35.55 198 8.35
2012-07-18 3231 10519296 3735 370660913 35.80 35.85 34.80 34.95 0.60 -1.69% 34.90 97 34.95 53 8.20
2012-07-19 3231 10974515 3726 386616838 35.20 35.55 34.80 35.25 0.30 0.86% 35.20 111 35.25 2 8.27
2012-07-20 3231 8951247 2943 316738711 35.50 35.75 35.15 35.40 0.15 0.43% 35.40 6 35.45 30 8.31
2012-07-23 3231 10315210 2797 358769900 35.00 35.00 34.65 34.90 0.50 -1.41% 34.85 45 34.95 94 8.19
2012-07-24 3231 6115640 2316 212141057 34.75 34.95 34.50 34.75 0.15 -0.43% 34.70 23 34.75 9 8.16
2012-07-25 3231 9013211 3590 314016594 34.40 35.10 34.40 34.80 0.05 0.14% 34.80 89 34.85 300 8.17
2012-07-26 3231 14797584 4151 521636498 35.00 35.60 34.80 35.50 0.70 2.01% 35.45 185 35.50 66 8.33
2012-07-27 3231 17307643 5287 554935050 32.20 32.30 31.70 32.10 0.00 -9.58% 32.10 5 32.15 244 7.91
2012-07-30 3231 7240361 3231 234283748 32.10 32.65 32.05 32.15 0.05 0.16% 32.15 250 32.20 14 7.92
2012-07-31 3231 10433087 3773 337438256 32.15 32.60 31.95 32.35 0.20 0.62% 32.35 272 32.40 8 7.97
2012-08-01 3231 5826344 2391 188729940 32.10 32.85 32.10 32.65 0.30 0.93% 32.60 104 32.65 130 8.04
2012-08-03 3231 18433129 5778 586655423 32.80 32.80 31.20 31.20 1.45 -4.44% 31.20 318 31.30 312 7.68
2012-08-06 3231 12837000 4400 408354280 31.55 32.20 31.45 32.15 0.95 3.04% 32.10 256 32.15 28 7.92
2012-08-07 3231 8300490 3770 268344017 32.40 32.50 32.10 32.50 0.35 1.09% 32.45 38 32.50 749 8.00
2012-08-08 3231 11504253 3793 373852413 32.90 32.90 32.30 32.30 0.20 -0.62% 32.30 114 32.35 190 7.96
2012-08-09 3231 18014541 5682 594804582 32.30 33.30 32.30 33.10 0.80 2.48% 33.05 242 33.10 22 8.15
2012-08-10 3231 12987342 4723 431523307 33.05 33.55 32.70 33.55 0.45 1.36% 33.50 2 33.55 255 8.26
2012-08-13 3231 5657892 2410 189638938 33.90 33.90 33.25 33.25 0.30 -0.89% 33.25 182 33.30 17 8.19
2012-08-14 3231 9655281 2974 325061654 33.35 33.95 33.35 33.70 0.45 1.35% 33.65 272 33.70 228 8.30
2012-08-15 3231 5264068 2844 176035467 33.65 33.80 33.15 33.30 0.40 -1.19% 33.25 86 33.30 78 8.20
2012-08-16 3231 8419398 3518 279814174 33.10 33.50 33.10 33.10 0.20 -0.6% 33.10 100 33.15 37 8.15
2012-08-17 3231 8909607 3066 294032337 33.20 33.35 32.75 32.80 0.30 -0.91% 32.80 110 32.85 4 8.08
2012-08-20 3231 6346633 2529 209479306 33.10 33.25 32.70 33.10 0.30 0.91% 33.10 21 33.15 13 8.15
2012-08-21 3231 17098183 6274 579465946 33.50 34.25 33.40 34.25 1.15 3.47% 34.20 60 34.25 185 8.44
2012-08-22 3231 13888824 4103 472570682 34.25 34.25 33.70 34.10 0.15 -0.44% 34.05 9 34.10 33 8.40
2012-08-23 3231 8159841 2406 276352889 33.80 34.10 33.60 33.95 0.15 -0.44% 33.90 2 33.95 140 8.36
2012-08-24 3231 8703094 3353 290142718 33.60 33.60 33.10 33.15 0.80 -2.36% 33.15 139 33.20 7 8.17
2012-08-27 3231 5387001 2389 178554293 33.15 33.40 32.85 33.40 0.25 0.75% 33.35 8 33.40 115 8.23
2012-08-28 3231 8604974 3137 287245198 33.10 33.80 32.85 33.60 0.20 0.6% 33.60 232 33.65 6 9.36
2012-08-29 3231 9679112 2842 323463588 33.70 33.75 33.15 33.15 0.45 -1.34% 33.15 15 33.20 5 9.23
2012-08-30 3231 7254394 2474 239855427 33.10 33.20 32.85 32.90 0.25 -0.75% 32.90 521 33.00 55 9.16
2012-08-31 3231 6007223 2547 201051848 33.10 33.65 33.00 33.50 0.60 1.82% 33.50 716 33.55 11 9.33
2012-09-03 3231 4506919 1749 151521126 33.30 33.75 33.15 33.70 0.20 0.6% 33.70 385 33.75 254 9.39
2012-09-04 3231 5830471 2415 197929580 33.70 34.15 33.60 34.00 0.30 0.89% 34.00 71 34.05 145 9.47
2012-09-05 3231 12029783 4642 400919097 34.00 34.00 32.90 33.05 0.95 -2.79% 33.05 313 33.10 30 9.21
2012-09-06 3231 6559065 2726 218996037 33.10 33.60 33.05 33.60 0.55 1.66% 33.55 130 33.60 1 9.36
2012-09-07 3231 9629574 3798 326536360 34.00 34.05 33.65 33.80 0.20 0.6% 33.80 529 33.85 9 9.42
2012-09-10 3231 11377708 4981 380783441 33.65 33.75 33.30 33.30 0.50 -1.48% 33.25 53 33.30 18 9.28
2012-09-11 3231 9493038 4296 317864446 33.50 33.80 33.00 33.60 0.30 0.9% 33.60 187 33.65 2 9.36
2012-09-12 3231 15440022 4372 515606292 33.10 33.60 33.00 33.40 0.20 -0.6% 33.40 138 33.45 7 9.30
2012-09-13 3231 4860676 2421 163537421 33.50 33.80 33.40 33.75 0.35 1.05% 33.70 28 33.75 85 9.40
2012-09-14 3231 22560242 8238 791588475 34.05 35.90 34.00 35.60 1.85 5.48% 35.55 55 35.60 216 9.92
2012-09-17 3231 13161499 4797 462352277 36.00 36.00 34.70 35.15 0.45 -1.26% 35.10 28 35.15 673 9.79
2012-09-18 3231 8451595 3067 292684794 34.60 34.85 34.50 34.60 0.55 -1.56% 34.60 93 34.65 142 9.64
2012-09-19 3231 10098090 3271 351776431 35.00 35.05 34.65 34.85 0.25 0.72% 34.85 200 34.90 109 9.71
2012-09-20 3231 8651622 2906 301559470 34.85 35.15 34.60 35.15 0.30 0.86% 35.15 19 35.20 354 9.79
2012-09-21 3231 16304836 5306 584374708 35.30 36.20 35.30 35.85 0.70 1.99% 35.80 149 35.85 99 9.99
2012-09-24 3231 8448774 3634 301391446 35.85 36.20 35.50 35.50 0.35 -0.98% 35.50 76 35.55 7 9.89
2012-09-25 3231 6956439 2881 248634021 35.55 36.10 35.50 35.60 0.10 0.28% 35.60 22 35.65 2 9.92
2012-09-26 3231 8706001 3364 303548042 35.20 35.40 34.55 34.85 0.75 -2.11% 34.80 3 34.85 40 9.71
2012-09-27 3231 4138098 2136 144206571 34.60 35.20 34.60 34.85 0.00 0% 34.85 8 34.90 43 9.71
2012-09-28 3231 3477387 1337 122020676 35.20 35.20 34.85 35.20 0.35 1% 35.10 46 35.20 193 9.81
2012-10-01 3231 3326863 1470 117612602 35.50 35.60 35.15 35.35 0.15 0.43% 35.30 8 35.35 43 9.85
2012-10-02 3231 4897321 2338 173784448 35.85 35.85 35.25 35.25 0.10 -0.28% 35.25 88 35.30 30 9.82
2012-10-03 3231 5488587 2816 191334913 35.25 35.40 34.60 34.65 0.60 -1.7% 34.65 86 34.75 96 9.65
2012-10-04 3231 31800112 8568 1043580096 34.00 34.00 32.30 33.05 1.60 -4.62% 33.05 639 33.10 48 9.21
2012-10-05 3231 23789166 8036 771124934 32.50 32.90 31.95 32.20 0.85 -2.57% 32.20 130 32.25 236 8.97
2012-10-08 3231 6174799 3456 200060468 32.20 32.65 32.00 32.60 0.40 1.24% 32.55 10 32.60 127 9.08
2012-10-09 3231 15762711 6114 507411052 32.80 33.05 31.70 31.70 0.90 -2.76% 31.70 361 31.75 13 8.83
2012-10-11 3231 15151484 5678 467824441 31.30 31.30 30.50 30.95 0.75 -2.37% 30.90 233 30.95 63 8.62
2012-10-12 3231 7635621 2610 237275259 30.95 31.45 30.90 31.15 0.20 0.65% 31.15 6 31.20 712 8.68
2012-10-15 3231 3294727 1621 102775903 31.15 31.50 30.85 31.50 0.35 1.12% 31.45 3 31.50 24 8.77
2012-10-16 3231 7531122 3298 235140024 31.00 31.60 31.00 31.40 0.10 -0.32% 31.35 1 31.40 93 8.75
2012-10-17 3231 8384521 3085 263750694 31.60 31.75 31.25 31.40 0.00 0% 31.35 7 31.40 128 8.75
2012-10-18 3231 5348375 1931 166183281 31.30 31.60 30.90 31.00 0.40 -1.27% 31.00 291 31.05 20 8.64
2012-10-19 3231 5446433 1969 167909565 30.90 31.05 30.60 30.85 0.15 -0.48% 30.85 147 30.90 18 8.59
2012-10-22 3231 8379610 2273 259160627 30.50 31.20 30.35 31.15 0.30 0.97% 31.15 125 31.20 61 8.68
2012-10-23 3231 17522217 4575 537031263 31.15 31.20 30.30 30.85 0.30 -0.96% 30.85 29 30.90 45 8.59
2012-10-24 3231 6197367 2526 190008862 30.55 30.85 30.50 30.50 0.35 -1.13% 30.50 369 30.55 3 8.50
2012-10-25 3231 8908737 3149 268867360 30.50 30.70 29.90 29.90 0.60 -1.97% 29.90 236 30.00 25 8.33
2012-10-26 3231 22329280 7046 635892590 30.00 30.00 27.85 27.85 2.05 -6.86% 0.00 0 27.85 82 7.76
2012-10-29 3231 16600223 5076 452421328 27.80 27.85 26.70 26.70 1.15 -4.13% 26.70 39 26.80 15 7.44
2012-10-30 3231 14483636 4321 390116850 26.70 27.30 26.70 27.00 0.30 1.12% 27.00 145 27.05 338 7.52
2012-10-31 3231 10731134 5023 300146130 27.75 28.25 27.35 28.05 1.05 3.89% 28.05 10 28.10 45 7.81
2012-11-01 3231 8006733 3363 223960563 27.95 28.65 27.55 27.95 0.10 -0.36% 27.95 30 28.00 288 8.47
2012-11-02 3231 14534593 4981 418230689 28.40 29.15 28.20 29.05 1.10 3.94% 29.05 184 29.10 511 8.80
2012-11-05 3231 7247331 3126 211689528 29.05 29.50 28.70 29.45 0.40 1.38% 29.40 20 29.45 137 8.92
2012-11-06 3231 5459031 2473 160680941 29.60 29.70 29.15 29.60 0.15 0.51% 29.55 1 29.60 34 8.97
2012-11-07 3231 8554323 3234 255635340 29.70 30.25 29.35 30.00 0.40 1.35% 30.00 191 30.05 10 9.09
2012-11-08 3231 6232274 2498 182793826 29.80 29.80 29.05 29.25 0.75 -2.5% 29.25 44 29.30 237 8.86
2012-11-09 3231 8002884 3179 232963627 28.80 29.75 28.60 29.35 0.10 0.34% 29.35 74 29.40 19 8.89
2012-11-12 3231 4179776 1978 120917183 29.20 29.35 28.75 28.80 0.55 -1.87% 28.80 14 28.85 31 8.73
2012-11-13 3231 7402720 3139 209456739 28.70 28.80 28.00 28.10 0.70 -2.43% 28.10 229 28.15 20 8.52
2012-11-14 3231 6568663 2679 185765631 28.10 28.60 28.10 28.15 0.05 0.18% 28.15 16 28.20 3 8.53
2012-11-15 3231 6976593 2731 193902558 27.75 28.30 27.35 28.15 0.00 0% 28.15 101 28.20 13 8.53
2012-11-16 3231 5275758 2254 149723536 28.25 28.75 28.10 28.25 0.10 0.36% 28.25 21 28.30 147 8.56
2012-11-19 3231 3666962 1515 104475155 28.40 28.65 28.30 28.50 0.25 0.88% 28.45 27 28.50 265 8.64
2012-11-20 3231 4044416 1972 115692121 28.70 28.85 28.40 28.40 0.10 -0.35% 28.40 8 28.50 472 8.61
2012-11-21 3231 4505710 1530 127829352 28.20 28.65 28.10 28.40 0.00 0% 28.35 96 28.40 1448 8.61
2012-11-22 3231 2083429 1080 59314224 28.45 28.60 28.30 28.40 0.00 0% 28.35 317 28.40 27 8.61
2012-11-23 3231 5302657 2373 154280890 28.65 29.30 28.65 29.20 0.80 2.82% 29.15 3 29.20 214 8.85
2012-11-26 3231 8145937 3391 241792037 29.50 30.00 29.40 29.70 0.50 1.71% 29.70 77 29.80 2 9.00
2012-11-27 3231 11765780 4323 356023499 30.00 30.50 29.60 30.45 0.75 2.53% 30.40 61 30.45 181 9.23
2012-11-28 3231 7047181 2364 212656163 30.35 30.40 29.95 30.35 0.10 -0.33% 30.20 35 30.35 125 9.20
2012-11-29 3231 7253194 2799 222339650 30.50 30.75 30.35 30.65 0.30 0.99% 30.65 7 30.70 115 9.29
2012-11-30 3231 13046282 5053 411523797 30.70 31.90 30.70 31.90 1.25 4.08% 31.75 35 31.90 142 9.67
2012-12-03 3231 8055372 2625 254652100 31.60 31.80 31.45 31.65 0.25 -0.78% 31.60 831 31.65 25 9.59
2012-12-04 3231 5763898 2310 181176952 31.30 31.80 31.15 31.65 0.00 0% 31.65 190 31.70 499 9.59
2012-12-05 3231 5681478 2708 178598884 31.10 31.70 31.10 31.40 0.25 -0.79% 31.35 22 31.40 93 9.52
2012-12-06 3231 8749125 2890 272479325 31.10 31.50 30.90 31.10 0.30 -0.96% 31.00 10 31.10 18 9.42
2012-12-07 3231 5077218 1934 159389001 31.20 31.50 31.20 31.45 0.35 1.13% 31.40 24 31.45 48 9.53
2012-12-10 3231 4841192 1544 151577706 31.65 31.75 31.00 31.35 0.10 -0.32% 31.25 1 31.35 54 9.50
2012-12-11 3231 6540297 2546 201970577 31.35 31.35 30.65 30.85 0.50 -1.59% 30.80 5 30.85 1198 9.35
2012-12-12 3231 6421143 2204 198820680 30.90 31.20 30.75 30.90 0.05 0.16% 30.90 12 30.95 11 9.36
2012-12-13 3231 5120941 2118 160100274 31.10 31.45 31.00 31.45 0.55 1.78% 31.40 19 31.45 68 9.53
2012-12-14 3231 7333274 3129 228861856 31.55 31.80 30.95 30.95 0.50 -1.59% 30.90 77 30.95 48 9.38
2012-12-17 3231 6250374 2738 190211729 31.10 31.20 30.00 30.20 0.75 -2.42% 30.20 111 30.25 1 9.15
2012-12-18 3231 11839963 4325 353831075 30.10 30.40 29.60 29.60 0.60 -1.99% 29.60 28 29.65 4 8.97
2012-12-19 3231 7393923 2790 220457307 30.00 30.05 29.65 29.95 0.35 1.18% 29.90 27 29.95 211 9.08
2012-12-20 3231 8331571 2220 241021134 29.70 29.80 29.20 29.20 0.75 -2.5% 29.20 171 29.25 20 8.85
2012-12-21 3231 6720929 2887 195620818 29.20 29.55 28.95 28.95 0.25 -0.86% 28.95 70 29.00 3 8.77
2012-12-22 3231 2402873 1121 70908110 29.30 29.65 29.25 29.65 0.70 2.42% 29.60 4 29.65 19 8.98
2012-12-24 3231 3740440 1538 110907876 29.75 29.95 29.45 29.55 0.10 -0.34% 29.50 114 29.55 1273 8.95
2012-12-25 3231 5045242 2161 151702913 29.85 30.30 29.80 30.20 0.65 2.2% 30.15 17 30.20 107 9.15
2012-12-26 3231 3452941 1598 103544755 30.00 30.25 29.80 29.90 0.30 -0.99% 29.85 87 29.90 10 9.06
2012-12-27 3231 3332683 1261 99382206 29.85 30.00 29.70 29.90 0.00 0% 29.85 3 29.90 109 9.06
2012-12-28 3231 4736641 1603 142405065 30.20 30.20 29.95 30.10 0.20 0.67% 30.05 52 30.10 106 9.12