旭曜(3545)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　26.70
0
0%		27.30
0.6
2.25%		29.20
1.9
6.96%		29.50
0.3
1.03%		29.50
0
0%		 　28.90
-0.6
-2.03%		29.15
0.25
0.87%		29.60
0.45
1.54%		29.65
0.05
0.17%		28.20
-1.45
-4.89%		 　28.30
0.1
0.35%		29.85
1.55
5.48%		30.80
0.95
3.18%		 　　　　　　　　　　32.95
2.15
6.98%		33.60
0.65
1.97%		29.63
2 月33.85
0.25
0.74%		36.20
2.35
6.94%		36.00
-0.2
-0.55%		35.10
-0.9
-2.5%		 35.90
0.8
2.28%		35.80
-0.1
-0.28%		35.65
-0.15
-0.42%		35.90
0.25
0.7%		37.20
1.3
3.62%		 　38.05
0.85
2.28%		37.10
-0.95
-2.5%		37.85
0.75
2.02%		36.50
-1.35
-3.57%		35.90
-0.6
-1.64%		 　36.35
0.45
1.25%		36.10
-0.25
-0.69%		37.40
1.3
3.6%		37.45
0.05
0.13%		36.95
-0.5
-1.34%		 　　　36.95
0
0%		 36.69
3 月39.30
2.35
6.36%		41.00
1.7
4.33%		40.70
-0.3
-0.73%		 40.60
-0.1
-0.25%		38.95
-1.65
-4.06%		38.80
-0.15
-0.39%		39.65
0.85
2.19%		39.65
0
0%		 　38.05
-1.6
-4.04%		37.60
-0.45
-1.18%		37.80
0.2
0.53%		39.30
1.5
3.97%		38.05
-1.25
-3.18%		 　37.85
-0.2
-0.53%		37.20
-0.65
-1.72%		36.75
-0.45
-1.21%		36.65
-0.1
-0.27%		37.55
0.9
2.46%		 　38.40
0.85
2.26%		38.10
-0.3
-0.78%		38.00
-0.1
-0.26%		35.60
-2.4
-6.32%		36.55
0.95
2.67%		 38.32
4 月　36.00
-0.55
-1.5%		34.80
-1.2
-3.33%		 33.95
-0.85
-2.44%		35.00
1.05
3.09%		 　32.55
-2.45
-7%		30.90
-1.65
-5.07%		31.60
0.7
2.27%		33.80
2.2
6.96%		34.45
0.65
1.92%		 　36.00
1.55
4.5%		34.45
-1.55
-4.31%		34.15
-0.3
-0.87%		33.70
-0.45
-1.32%		34.15
0.45
1.34%		 　34.15
0
0%		33.60
-0.55
-1.61%		33.55
-0.05
-0.15%		32.70
-0.85
-2.53%		31.70
-1
-3.06%		 　31.35
-0.35
-1.1%		 33.62
5 月　33.50
2.15
6.86%		34.70
1.2
3.58%		35.45
0.75
2.16%		 　34.55
-0.9
-2.54%		34.65
0.1
0.29%		33.20
-1.45
-4.18%		32.60
-0.6
-1.81%		31.90
-0.7
-2.15%		 　32.90
1
3.13%		33.20
0.3
0.91%		31.60
-1.6
-4.82%		32.50
0.9
2.85%		30.25
-2.25
-6.92%		 　28.15
-2.1
-6.94%		29.50
1.35
4.8%		28.80
-0.7
-2.37%		28.80
0
0%		28.90
0.1
0.35%		 　30.90
2
6.92%		32.85
1.95
6.31%		32.85
0
0%		33.00
0.15
0.46%		31.97
6 月30.80
-2.2
-6.67%		 　28.65
-2.15
-6.98%		30.25
1.6
5.58%		30.35
0.1
0.33%		30.05
-0.3
-0.99%		30.05
0
0%		 　30.20
0.15
0.5%		30.10
-0.1
-0.33%		29.70
-0.4
-1.33%		29.75
0.05
0.17%		30.55
0.8
2.69%		 　31.00
0.45
1.47%		30.50
-0.5
-1.61%		30.80
0.3
0.98%		31.20
0.4
1.3%		31.40
0.2
0.64%		 　30.65
-0.75
-2.39%		30.40
-0.25
-0.82%		30.10
-0.3
-0.99%		29.35
-0.75
-2.49%		29.50
0.15
0.51%		 30.23
7 月　30.20
0.7
2.37%		30.45
0.25
0.83%		30.70
0.25
0.82%		30.70
0
0%		30.00
-0.7
-2.28%		 　29.30
-0.7
-2.33%		29.00
-0.3
-1.02%		29.20
0.2
0.69%		28.85
-0.35
-1.2%		28.20
-0.65
-2.25%		 　28.00
-0.2
-0.71%		28.50
0.5
1.79%		28.00
-0.5
-1.75%		28.10
0.1
0.36%		27.55
-0.55
-1.96%		 　26.55
-1
-3.63%		27.20
0.65
2.45%		27.25
0.05
0.18%		27.50
0.25
0.92%		28.25
0.75
2.73%		 　28.80
0.55
1.95%		28.90
0.1
0.35%		28.61
8 月30.90
2
6.92%		 30.90
0
0%		 　31.30
0.4
1.29%		31.10
-0.2
-0.64%		31.55
0.45
1.45%		32.10
0.55
1.74%		33.60
1.5
4.67%		 　33.70
0.1
0.3%		34.15
0.45
1.34%		33.65
-0.5
-1.46%		33.65
0
0%		33.50
-0.15
-0.45%		 　33.40
-0.1
-0.3%		34.20
0.8
2.4%		33.80
-0.4
-1.17%		34.00
0.2
0.59%		33.95
-0.05
-0.15%		 　33.85
-0.1
-0.29%		32.40
-1.45
-4.28%		32.80
0.4
1.23%		32.35
-0.45
-1.37%		34.60
2.25
6.96%		32.91
9 月 　37.00
2.4
6.94%		36.75
-0.25
-0.68%		39.00
2.25
6.12%		38.55
-0.45
-1.15%		40.00
1.45
3.76%		 　39.50
-0.5
-1.25%		38.85
-0.65
-1.65%		38.90
0.05
0.13%		38.45
-0.45
-1.16%		37.95
-0.5
-1.3%		 　38.20
0.25
0.66%		38.30
0.1
0.26%		37.80
-0.5
-1.31%		37.95
0.15
0.4%		37.60
-0.35
-0.92%		 　39.10
1.5
3.99%		38.25
-0.85
-2.17%		37.55
-0.7
-1.83%		37.55
0
0%		37.35
-0.2
-0.53%		 38.06
10 月36.45
-0.9
-2.41%		36.85
0.4
1.1%		38.10
1.25
3.39%		37.80
-0.3
-0.79%		37.10
-0.7
-1.85%		 　35.30
-1.8
-4.85%		36.20
0.9
2.55%		 36.00
-0.2
-0.55%		35.35
-0.65
-1.81%		 　34.85
-0.5
-1.41%		34.90
0.05
0.14%		36.00
1.1
3.15%		35.50
-0.5
-1.39%		35.00
-0.5
-1.41%		 　34.90
-0.1
-0.29%		34.60
-0.3
-0.86%		35.05
0.45
1.3%		35.20
0.15
0.43%		32.75
-2.45
-6.96%		 　30.50
-2.25
-6.87%		32.30
1.8
5.9%		32.45
0.15
0.46%		34.99
11 月34.30
1.85
5.7%		35.00
0.7
2.04%		 　35.00
0
0%		35.80
0.8
2.29%		35.80
0
0%		34.40
-1.4
-3.91%		34.45
0.05
0.15%		 　33.70
-0.75
-2.18%		33.25
-0.45
-1.34%		33.25
0
0%		32.85
-0.4
-1.2%		33.40
0.55
1.67%		 　31.90
-1.5
-4.49%		32.40
0.5
1.57%		32.55
0.15
0.46%		34.00
1.45
4.45%		36.35
2.35
6.91%		 　37.00
0.65
1.79%		37.65
0.65
1.76%		38.00
0.35
0.93%		38.00
0
0%		38.00
0
0%		 34.9
12 月　　37.70
-0.3
-0.79%		38.85
1.15
3.05%		38.70
-0.15
-0.39%		40.20
1.5
3.88%		39.65
-0.55
-1.37%		 　37.85
-1.8
-4.54%		38.30
0.45
1.19%		38.50
0.2
0.52%		39.00
0.5
1.3%		38.15
-0.85
-2.18%		 　36.85
-1.3
-3.41%		36.85
0
0%		38.25
1.4
3.8%		38.70
0.45
1.18%		38.70
0
0%		38.50
-0.2
-0.52%		 38.00
-0.5
-1.3%		38.30
0.3
0.79%		39.40
1.1
2.87%		38.70
-0.7
-1.78%		38.80
0.1
0.26%		　　　38.36

說明:最高漲幅:6.98%最低跌幅:-7% 最高價:41.00最低價:26.55平均價:34.14,灰色底表示週末,漲142天(118.85)元,跌144天(-111.2)元,平盤23天
7%=14,6%=8,5%=5,4%=11,3%=13,2%=31,1%=37,0%=46,-0%=1,-1%=7,-2%=10,-3%=11,-4%=12,-5%=18,-6%=35,-7%=50,

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 3545 1059813 592 28818543 27.95 27.95 26.50 26.70 1.25 0% 26.60 3 26.70 1 21.02
2012-01-03 3545 784038 492 21350846 26.90 27.60 26.90 27.30 0.60 2.25% 27.25 3 27.30 3 21.50
2012-01-04 3545 3496016 1432 101553567 28.30 29.20 28.00 29.20 1.90 6.96% 29.20 691 0.00 0 22.99
2012-01-05 3545 3801000 1912 111788050 29.05 30.30 28.50 29.50 0.30 1.03% 29.50 46 29.60 1 23.23
2012-01-06 3545 2067100 1048 61156600 29.50 30.10 29.20 29.50 0.00 0% 29.40 23 29.50 23 23.23
2012-01-09 3545 839382 551 24293184 29.50 29.50 28.65 28.90 0.60 -2.03% 28.90 3 28.95 2 22.76
2012-01-10 3545 1664100 956 49239700 29.10 30.20 29.10 29.15 0.25 0.87% 29.15 24 29.20 68 22.95
2012-01-11 3545 2260250 1146 67482761 29.60 30.20 29.40 29.60 0.45 1.54% 29.55 26 29.60 61 23.31
2012-01-12 3545 1521100 934 45581850 30.10 30.50 29.65 29.65 0.05 0.17% 29.60 15 29.65 4 23.35
2012-01-13 3545 1440180 793 41473515 30.15 30.15 28.00 28.20 1.45 -4.89% 28.15 3 28.20 18 22.20
2012-01-16 3545 798038 511 22505821 28.20 28.60 27.70 28.30 0.10 0.35% 28.30 17 28.35 4 22.28
2012-01-17 3545 2329300 1228 68648890 28.85 29.90 28.60 29.85 1.55 5.48% 29.85 5 29.90 400 23.50
2012-01-18 3545 4442466 2182 138408968 29.50 31.90 29.40 30.80 0.95 3.18% 30.75 8 30.80 98 24.25
2012-01-30 3545 3040153 1303 98861990 31.90 32.95 31.85 32.95 2.15 6.98% 32.90 6 32.95 261 25.94
2012-01-31 3545 3275400 1709 111563468 32.95 34.80 32.60 33.60 0.65 1.97% 33.55 18 33.60 137 26.46
2012-02-01 3545 2510743 1256 85201251 33.60 34.55 33.05 33.85 0.25 0.74% 33.85 2 33.90 26 26.65
2012-02-02 3545 8010237 3268 284029678 34.20 36.20 34.20 36.20 2.35 6.94% 36.20 4422 0.00 0 28.50
2012-02-03 3545 3745398 1837 133889056 36.20 36.25 35.05 36.00 0.20 -0.55% 35.90 14 36.00 215 28.35
2012-02-04 3545 3489518 1764 124141879 36.00 36.40 35.10 35.10 0.90 -2.5% 35.05 30 35.10 64 27.64
2012-02-06 3545 6908050 3212 248441385 35.00 37.00 33.85 35.90 0.80 2.28% 35.90 23 35.95 2 28.27
2012-02-07 3545 2605293 1368 93853172 36.00 36.45 35.65 35.80 0.10 -0.28% 35.80 61 35.85 1 28.19
2012-02-08 3545 5404600 2585 193316200 36.00 36.70 35.00 35.65 0.15 -0.42% 35.65 9 35.70 8 28.07
2012-02-09 3545 3779799 1980 136667811 35.65 36.70 35.45 35.90 0.25 0.7% 35.90 29 36.00 2 28.27
2012-02-10 3545 7444080 3750 277337628 36.20 37.90 36.20 37.20 1.30 3.62% 37.15 4 37.20 3 29.29
2012-02-13 3545 5111168 2655 197153790 37.90 39.30 37.50 38.05 0.85 2.28% 38.05 11 38.10 11 29.96
2012-02-14 3545 3161000 1721 118552896 38.05 38.55 36.85 37.10 0.95 -2.5% 37.10 38 37.15 1 29.21
2012-02-15 3545 3459681 1621 131615022 37.70 38.60 37.30 37.85 0.75 2.02% 37.80 24 37.85 1 29.80
2012-02-16 3545 3532100 1951 134525749 38.90 39.30 36.20 36.50 1.35 -3.57% 36.50 22 36.60 13 28.74
2012-02-17 3545 2268233 1216 82565914 37.40 37.65 35.45 35.90 0.60 -1.64% 35.90 14 35.95 2 28.27
2012-02-20 3545 1377450 701 49827765 36.50 36.50 35.60 36.35 0.45 1.25% 36.35 30 36.40 28 28.62
2012-02-21 3545 1351232 709 48897140 36.45 36.70 35.70 36.10 0.25 -0.69% 36.10 12 36.20 36 28.43
2012-02-22 3545 2523617 1363 93559552 35.90 37.50 35.90 37.40 1.30 3.6% 37.40 6 37.45 16 29.45
2012-02-23 3545 3592167 1865 136965670 37.80 38.80 37.25 37.45 0.05 0.13% 37.45 7 37.50 23 29.49
2012-02-24 3545 1247250 820 46610336 37.60 37.95 36.90 36.95 0.50 -1.34% 36.95 7 37.00 2 29.09
2012-02-29 3545 1231110 670 46099303 38.60 38.60 36.70 36.95 0.00 0% 36.95 14 37.00 12 29.09
2012-03-01 3545 3981343 1865 152773525 36.95 39.30 36.95 39.30 2.35 6.36% 39.25 37 39.30 31 30.94
2012-03-02 3545 8991702 4026 368791332 40.50 41.65 40.25 41.00 1.70 4.33% 41.00 21 41.05 58 32.28
2012-03-03 3545 3028260 1390 122405094 41.20 41.20 39.90 40.70 0.30 -0.73% 40.60 36 40.70 16 32.05
2012-03-05 3545 4056030 1925 163070980 40.40 40.70 39.55 40.60 0.10 -0.25% 40.50 13 40.60 8 31.97
2012-03-06 3545 3963306 1905 153886474 40.50 40.90 37.80 38.95 1.65 -4.06% 38.95 18 39.00 20 30.67
2012-03-07 3545 2279089 1167 87626261 37.40 39.15 36.80 38.80 0.15 -0.39% 38.80 36 38.90 1 30.55
2012-03-08 3545 3006418 1465 119563423 39.50 40.30 38.95 39.65 0.85 2.19% 39.65 15 39.80 3 31.22
2012-03-09 3545 2116621 1142 84516922 40.00 40.45 39.40 39.65 0.00 0% 39.65 3 39.70 10 31.22
2012-03-12 3545 1992765 1097 77183728 39.65 39.90 38.00 38.05 1.60 -4.04% 38.00 74 38.05 7 29.96
2012-03-13 3545 2075056 1054 77974716 38.05 38.50 37.00 37.60 0.45 -1.18% 37.60 45 37.80 7 29.61
2012-03-14 3545 1450100 744 55225409 38.50 38.50 37.80 37.80 0.20 0.53% 37.80 42 37.90 4 29.76
2012-03-15 3545 4097551 1941 159986830 38.05 39.90 38.00 39.30 1.50 3.97% 39.30 12 39.40 2 30.94
2012-03-16 3545 8005150 3782 315820904 39.90 40.50 38.00 38.05 1.25 -3.18% 38.05 30 38.10 8 29.96
2012-03-19 3545 1670701 918 63414336 38.10 38.40 37.50 37.85 0.20 -0.53% 37.80 66 38.00 5 29.80
2012-03-20 3545 1471000 766 55472050 38.50 38.50 37.05 37.20 0.65 -1.72% 37.20 9 37.30 28 29.29
2012-03-21 3545 2325150 1170 86173270 37.00 38.00 36.50 36.75 0.45 -1.21% 36.75 30 36.80 1 28.94
2012-03-22 3545 2455244 1088 90435152 36.75 37.40 36.55 36.65 0.10 -0.27% 36.65 18 36.70 112 28.86
2012-03-23 3545 3141338 1601 117874760 36.80 38.10 36.25 37.55 0.90 2.46% 37.55 40 37.60 2 29.57
2012-03-26 3545 4197118 1853 162448042 37.65 39.20 37.60 38.40 0.85 2.26% 38.40 4 38.45 2 38.79
2012-03-27 3545 2916749 1340 113669609 38.80 39.50 38.05 38.10 0.30 -0.78% 38.10 6 38.20 7 38.48
2012-03-28 3545 1432332 792 54690913 38.10 38.60 37.95 38.00 0.10 -0.26% 37.95 21 38.00 21 38.38
2012-03-29 3545 2257479 1184 81503502 38.00 38.00 35.35 35.60 2.40 -6.32% 35.60 29 35.70 6 35.96
2012-03-30 3545 2115300 1092 76689505 35.20 37.05 34.50 36.55 0.95 2.67% 36.55 3 36.60 1 36.92
2012-04-02 3545 1912001 1107 69877936 36.55 37.30 35.70 36.00 0.55 -1.5% 35.90 4 36.00 18 36.36
2012-04-03 3545 2119101 1171 75792163 37.00 37.00 34.05 34.80 1.20 -3.33% 34.70 38 34.80 7 35.15
2012-04-05 3545 2467000 1087 81075250 32.80 34.00 32.40 33.95 0.85 -2.44% 33.80 15 33.95 20 34.29
2012-04-06 3545 2447000 1308 84689300 34.00 35.05 34.00 35.00 1.05 3.09% 35.00 16 35.05 4 35.35
2012-04-09 3545 2513552 1191 83217455 33.50 34.30 32.55 32.55 2.45 -7% 0.00 0 32.55 6 32.88
2012-04-10 3545 4645000 2010 146077900 32.55 33.00 30.35 30.90 1.65 -5.07% 30.90 35 30.95 19 31.21
2012-04-11 3545 3292001 1550 103322782 30.45 32.25 30.40 31.60 0.70 2.27% 31.55 1 31.65 15 31.92
2012-04-12 3545 9258650 2801 310906270 32.65 33.80 31.80 33.80 2.20 6.96% 33.80 115 0.00 0 34.14
2012-04-13 3545 4883650 2219 169053894 34.20 35.20 34.00 34.45 0.65 1.92% 34.40 12 34.45 2 34.80
2012-04-16 3545 6096969 2827 216057390 34.45 36.10 34.20 36.00 1.55 4.5% 35.80 3 36.00 93 36.36
2012-04-17 3545 3670600 1764 130271769 36.20 36.80 34.30 34.45 1.55 -4.31% 34.45 24 34.50 7 34.80
2012-04-18 3545 2822050 1355 96736707 35.20 35.20 33.60 34.15 0.30 -0.87% 34.15 2 34.25 1 34.49
2012-04-19 3545 1915050 947 64718986 34.10 34.30 33.25 33.70 0.45 -1.32% 33.70 1 33.90 11 34.04
2012-04-20 3545 3709130 1996 128325496 33.70 35.60 33.50 34.15 0.45 1.34% 34.10 24 34.15 7 34.49
2012-04-23 3545 2879130 1673 99272020 34.40 35.60 33.50 34.15 0.00 0% 34.10 2 34.15 24 34.49
2012-04-24 3545 1028000 643 34647800 34.20 34.40 33.10 33.60 0.55 -1.61% 33.60 6 33.70 10 33.94
2012-04-25 3545 2050000 1185 69092300 34.00 34.10 33.55 33.55 0.05 -0.15% 33.55 72 33.60 27 33.89
2012-04-26 3545 1622014 993 54192559 34.00 34.00 32.60 32.70 0.85 -2.53% 32.70 4 32.80 1 33.03
2012-04-27 3545 1996000 992 64229450 33.00 33.40 31.40 31.70 1.00 -3.06% 31.70 25 31.90 8 32.02
2012-04-30 3545 1514195 837 47109671 31.60 31.60 30.55 31.35 0.35 -1.1% 31.30 76 31.35 8 61.47
2012-05-02 3545 2524000 1102 83742550 31.60 33.50 31.60 33.50 2.15 6.86% 33.50 169 0.00 0 65.69
2012-05-03 3545 5033425 2576 175324753 33.70 35.45 33.50 34.70 1.20 3.58% 34.65 4 34.70 4 68.04
2012-05-04 3545 4921383 2227 175248327 34.70 36.25 34.60 35.45 0.75 2.16% 35.45 4 35.50 18 69.51
2012-05-07 3545 1699089 743 58523223 35.00 35.00 34.00 34.55 0.90 -2.54% 34.55 10 34.60 1 67.75
2012-05-08 3545 1490500 813 51754350 34.70 35.10 34.35 34.65 0.10 0.29% 34.65 4 34.70 9 67.94
2012-05-09 3545 1965145 965 65625472 34.55 34.55 32.75 33.20 1.45 -4.18% 33.20 3 33.25 15 65.10
2012-05-10 3545 1364750 733 44955450 33.20 33.40 32.50 32.60 0.60 -1.81% 32.60 21 32.65 16 63.92
2012-05-11 3545 948000 555 30400050 32.45 32.80 31.65 31.90 0.70 -2.15% 31.90 8 31.95 11 62.55
2012-05-14 3545 1841225 1108 60836137 32.20 33.70 32.20 32.90 1.00 3.13% 32.85 8 32.90 20 64.51
2012-05-15 3545 773825 488 25511142 32.50 33.30 32.30 33.20 0.30 0.91% 33.20 1 33.25 2 65.10
2012-05-16 3545 1263559 735 40318208 33.30 33.40 31.35 31.60 1.60 -4.82% 31.60 56 31.70 4 61.96
2012-05-17 3545 2133560 1120 68485115 32.00 32.55 31.10 32.50 0.90 2.85% 32.50 10 32.55 22 63.73
2012-05-18 3545 2013106 1107 62212230 31.60 32.25 30.25 30.25 2.25 -6.92% 0.00 0 30.25 584 59.31
2012-05-21 3545 2873909 1518 83653235 30.00 30.85 28.15 28.15 2.10 -6.94% 0.00 0 28.15 1140 55.20
2012-05-22 3545 4856414 2206 140363487 28.15 29.80 28.00 29.50 1.35 4.8% 29.45 8 29.50 2 57.84
2012-05-23 3545 1477225 796 42762785 29.00 29.30 28.65 28.80 0.70 -2.37% 28.80 19 28.90 8 56.47
2012-05-24 3545 1507000 813 43620850 29.00 29.70 28.20 28.80 0.00 0% 28.70 6 28.80 4 56.47
2012-05-25 3545 1474050 749 42432895 29.20 29.25 28.25 28.90 0.10 0.35% 28.85 4 28.90 11 56.67
2012-05-28 3545 4069101 2017 122870570 29.55 30.90 29.55 30.90 2.00 6.92% 30.90 1371 0.00 0 60.59
2012-05-29 3545 4002700 1839 128470084 31.50 32.95 31.35 32.85 1.95 6.31% 32.85 3 32.90 33 64.41
2012-05-30 3545 2201052 1073 72036349 32.60 33.45 32.05 32.85 0.00 0% 32.85 161 32.90 13 64.41
2012-05-31 3545 1559059 842 50822064 32.10 33.10 31.95 33.00 0.15 0.46% 33.00 208 33.05 13 64.71
2012-06-01 3545 3126156 1640 100918581 33.00 33.45 30.70 30.80 2.20 -6.67% 30.80 5 30.90 2 60.39
2012-06-04 3545 2236005 1041 64543352 28.95 29.40 28.65 28.65 2.15 -6.98% 0.00 0 28.65 31 56.18
2012-06-05 3545 2610050 1293 78377305 30.40 30.40 29.60 30.25 1.60 5.58% 30.20 3 30.25 17 59.31
2012-06-06 3545 1445000 824 43875500 30.65 30.70 30.00 30.35 0.10 0.33% 30.35 8 30.40 4 59.51
2012-06-07 3545 1539168 898 47355565 31.40 31.40 30.05 30.05 0.30 -0.99% 30.05 99 30.30 3 58.92
2012-06-08 3545 1000001 608 30146830 30.30 30.80 29.70 30.05 0.00 0% 30.00 6 30.05 12 58.92
2012-06-11 3545 1013336 637 30757946 30.80 30.90 30.05 30.20 0.15 0.5% 30.20 26 30.25 6 59.22
2012-06-12 3545 391000 243 11732300 29.90 30.20 29.75 30.10 0.10 -0.33% 30.10 23 30.15 3 59.02
2012-06-13 3545 1130000 733 33869900 30.50 30.65 29.60 29.70 0.40 -1.33% 29.70 14 29.85 3 58.24
2012-06-14 3545 814168 495 24377981 29.60 30.20 29.50 29.75 0.05 0.17% 29.75 25 29.90 3 58.33
2012-06-15 3545 1726505 1027 52997301 30.20 31.10 29.95 30.55 0.80 2.69% 30.55 112 30.70 4 59.90
2012-06-18 3545 2015251 1051 62904892 31.65 31.65 30.90 31.00 0.45 1.47% 30.95 29 31.00 85 60.78
2012-06-19 3545 728005 397 22362404 31.20 31.20 30.50 30.50 0.50 -1.61% 30.50 55 30.60 3 59.80
2012-06-20 3545 2519517 1220 78384677 30.90 31.70 30.70 30.80 0.30 0.98% 30.80 46 30.90 8 60.39
2012-06-21 3545 1357000 771 42014500 30.80 31.25 30.70 31.20 0.40 1.3% 31.15 6 31.20 41 61.18
2012-06-22 3545 1419000 735 44165100 30.60 31.40 30.60 31.40 0.20 0.64% 31.35 14 31.40 17 61.57
2012-06-25 3545 771000 449 24006950 31.35 31.60 30.65 30.65 0.75 -2.39% 30.65 44 30.80 20 60.10
2012-06-26 3545 1731194 866 53593557 30.65 31.45 30.40 30.40 0.25 -0.82% 30.40 49 30.60 15 59.61
2012-06-27 3545 850080 510 25849592 30.80 30.85 30.10 30.10 0.30 -0.99% 30.10 29 30.25 2 59.02
2012-06-28 3545 1314225 790 38835407 30.60 30.60 29.15 29.35 0.75 -2.49% 29.35 7 29.40 1 57.55
2012-06-29 3545 1522600 791 44715489 29.35 29.75 28.85 29.50 0.15 0.51% 29.50 22 29.65 5 57.84
2012-07-02 3545 1795500 959 54492850 29.90 30.70 29.70 30.20 0.70 2.37% 30.15 5 30.20 1 59.22
2012-07-03 3545 1003416 537 30600642 30.60 30.70 30.30 30.45 0.25 0.83% 30.45 13 30.50 5 59.71
2012-07-04 3545 1597000 835 49185450 30.85 31.00 30.45 30.70 0.25 0.82% 30.70 38 30.75 5 60.20
2012-07-05 3545 1109049 491 34253919 31.00 31.10 30.70 30.70 0.00 0% 30.70 49 30.80 1 60.20
2012-07-06 3545 1172094 648 35495517 31.00 31.05 29.95 30.00 0.70 -2.28% 30.00 82 30.10 9 58.82
2012-07-09 3545 899001 501 26575482 30.10 30.25 29.15 29.30 0.70 -2.33% 29.30 30 29.35 2 57.45
2012-07-10 3545 945000 524 27568500 29.65 29.80 28.50 29.00 0.30 -1.02% 29.00 6 29.20 1 56.86
2012-07-11 3545 450000 252 13155100 29.30 29.45 29.00 29.20 0.20 0.69% 29.20 52 29.25 17 57.25
2012-07-12 3545 623000 333 18049950 29.20 29.40 28.85 28.85 0.35 -1.2% 28.85 20 28.95 18 56.57
2012-07-13 3545 802000 427 22789150 29.00 29.05 28.00 28.20 0.65 -2.25% 28.15 44 28.20 1 55.29
2012-07-16 3545 484000 246 13688250 28.70 28.70 28.00 28.00 0.20 -0.71% 27.95 8 28.00 5 54.90
2012-07-17 3545 617477 306 17366594 28.00 28.50 27.80 28.50 0.50 1.79% 28.50 6 28.55 3 55.88
2012-07-18 3545 208317 139 5869676 28.85 28.85 28.00 28.00 0.50 -1.75% 27.95 1 28.00 18 54.90
2012-07-19 3545 401054 239 11276117 28.60 28.60 27.95 28.10 0.10 0.36% 28.10 27 28.15 5 55.10
2012-07-20 3545 1015410 578 28237394 28.30 28.30 27.50 27.55 0.55 -1.96% 27.55 22 27.60 30 54.02
2012-07-23 3545 1219403 638 32775598 26.80 27.40 26.45 26.55 0.00 -3.63% 26.50 33 26.55 28 52.06
2012-07-24 3545 1509100 784 40195005 26.00 27.35 26.00 27.20 0.65 2.45% 27.20 14 27.30 7 53.33
2012-07-25 3545 692000 409 18923400 27.05 27.60 26.80 27.25 0.05 0.18% 27.25 10 27.30 11 53.43
2012-07-26 3545 781000 421 21572200 27.55 27.85 27.40 27.50 0.25 0.92% 27.50 77 27.55 5 53.92
2012-07-27 3545 762001 415 21467728 28.30 28.40 27.90 28.25 0.75 2.73% 28.20 4 28.25 5 55.39
2012-07-30 3545 1266000 672 36660000 28.85 29.25 28.70 28.80 0.55 1.95% 28.80 1 28.85 1 56.47
2012-07-31 3545 1071050 460 31025387 29.20 29.30 28.65 28.90 0.10 0.35% 28.90 3 28.95 4 56.67
2012-08-01 3545 3541617 1685 106989113 29.20 30.90 29.05 30.90 2.00 6.92% 30.90 264 0.00 0 60.59
2012-08-03 3545 2831002 1376 87828110 30.80 31.50 30.55 30.90 0.00 0% 30.90 19 30.95 1 60.59
2012-08-06 3545 2409000 1063 75861600 31.75 31.90 31.20 31.30 0.40 1.29% 31.30 2 31.35 2 61.37
2012-08-07 3545 1322001 657 41074681 31.80 31.80 30.50 31.10 0.20 -0.64% 31.10 10 31.20 23 60.98
2012-08-08 3545 3021150 1603 95874617 31.50 32.40 31.20 31.55 0.45 1.45% 31.50 18 31.55 7 61.86
2012-08-09 3545 3204800 1400 102904977 31.65 32.55 31.25 32.10 0.55 1.74% 32.10 27 32.30 13 62.94
2012-08-10 3545 3796915 1901 126560992 32.60 34.00 32.45 33.60 1.50 4.67% 33.55 5 33.60 15 65.88
2012-08-13 3545 2996300 1328 101880449 34.05 34.40 33.70 33.70 0.10 0.3% 33.70 28 33.80 6 66.08
2012-08-14 3545 2093009 1108 70209906 33.80 34.15 32.85 34.15 0.45 1.34% 34.00 20 34.15 22 66.96
2012-08-15 3545 1448400 674 49094229 34.30 34.40 33.65 33.65 0.50 -1.46% 33.65 11 33.85 33 62.31
2012-08-16 3545 1383076 710 46795911 33.65 34.10 33.60 33.65 0.00 0% 33.60 35 33.65 9 62.31
2012-08-17 3545 1172101 610 39569903 34.00 34.15 33.40 33.50 0.15 -0.45% 33.50 79 33.55 1 62.04
2012-08-20 3545 982050 524 32988060 33.80 33.85 33.20 33.40 0.10 -0.3% 33.40 15 33.50 11 61.85
2012-08-21 3545 2534500 1292 86699274 33.85 34.60 33.80 34.20 0.80 2.4% 34.15 6 34.20 29 63.33
2012-08-22 3545 789010 403 26824736 34.20 34.40 33.80 33.80 0.40 -1.17% 33.80 37 33.95 2 62.59
2012-08-23 3545 1298100 650 44256279 34.30 34.30 33.70 34.00 0.20 0.59% 33.95 5 34.00 1 62.96
2012-08-24 3545 782001 394 26513233 34.00 34.20 33.60 33.95 0.05 -0.15% 33.90 15 33.95 11 62.87
2012-08-27 3545 1074250 446 36534600 34.25 34.25 33.85 33.85 0.10 -0.29% 33.85 34 33.95 2 62.69
2012-08-28 3545 1576100 835 51940119 33.80 33.80 32.00 32.40 1.45 -4.28% 32.35 1 32.40 14 60.00
2012-08-29 3545 1172089 655 38123655 32.80 33.00 31.65 32.80 0.40 1.23% 32.70 2 32.80 18 60.74
2012-08-30 3545 1728000 888 56430950 32.50 33.05 32.30 32.35 0.45 -1.37% 32.35 14 32.65 15 59.91
2012-08-31 3545 4811631 2086 164322131 32.40 34.60 32.40 34.60 2.25 6.96% 34.55 5 34.60 673 64.07
2012-09-03 3545 9202032 4070 332709334 34.60 37.00 34.30 37.00 2.40 6.94% 37.00 242 0.00 0 68.52
2012-09-04 3545 3351400 1830 123775120 37.50 37.50 36.40 36.75 0.25 -0.68% 36.75 4 36.80 2 68.06
2012-09-05 3545 8402081 3942 322997542 36.75 39.30 36.75 39.00 2.25 6.12% 39.00 37 39.05 3 72.22
2012-09-06 3545 11746482 5432 468208298 39.00 41.20 38.50 38.55 0.45 -1.15% 38.55 5 38.65 2 71.39
2012-09-07 3545 7407376 3472 293605740 39.10 40.30 38.55 40.00 1.45 3.76% 39.90 59 40.00 23 74.07
2012-09-10 3545 4081120 1708 163141303 41.00 41.20 39.35 39.50 0.50 -1.25% 39.45 53 39.50 206 73.15
2012-09-11 3545 3299195 1615 128770916 39.50 39.50 38.70 38.85 0.65 -1.65% 38.85 14 38.90 1 71.94
2012-09-12 3545 5630500 2522 220075674 39.00 39.65 38.50 38.90 0.05 0.13% 38.90 67 38.95 6 72.04
2012-09-13 3545 3389493 1564 131403330 39.45 39.45 38.40 38.45 0.45 -1.16% 38.45 9 38.50 179 71.20
2012-09-14 3545 3222300 1641 123529750 39.00 39.00 37.70 37.95 0.50 -1.3% 37.95 29 38.00 84 70.28
2012-09-17 3545 2144490 1033 81957018 37.95 38.50 37.80 38.20 0.25 0.66% 38.20 59 38.30 13 70.74
2012-09-18 3545 3352000 1646 129322750 38.20 39.15 38.10 38.30 0.10 0.26% 38.25 36 38.30 195 70.93
2012-09-19 3545 3083750 1838 116507659 38.50 38.65 37.35 37.80 0.50 -1.31% 37.80 6 37.90 26 70.00
2012-09-20 3545 2240001 1508 84362137 37.95 38.00 37.30 37.95 0.15 0.4% 37.90 25 38.00 59 70.28
2012-09-21 3545 2303200 1798 86552388 38.10 38.10 37.40 37.60 0.35 -0.92% 37.60 7 37.65 1 69.63
2012-09-24 3545 7820700 4265 302551964 37.95 39.40 37.80 39.10 1.50 3.99% 39.05 20 39.10 11 72.41
2012-09-25 3545 2278150 1311 87876990 39.10 39.25 38.10 38.25 0.85 -2.17% 38.25 19 38.30 56 70.83
2012-09-26 3545 1720000 917 64808400 38.00 38.20 37.40 37.55 0.70 -1.83% 37.50 58 37.55 4 69.54
2012-09-27 3545 1063000 608 40066650 37.60 38.10 37.35 37.55 0.00 0% 37.55 49 37.65 5 69.54
2012-09-28 3545 1616000 778 60766200 37.75 38.10 37.30 37.35 0.20 -0.53% 37.35 37 37.40 8 69.17
2012-10-01 3545 1203300 676 44332950 37.25 37.55 36.40 36.45 0.90 -2.41% 36.45 3 36.50 5 67.50
2012-10-02 3545 1846533 989 68255426 36.60 37.25 36.55 36.85 0.40 1.1% 36.85 23 36.95 1 68.24
2012-10-03 3545 4512350 2509 172727955 37.20 39.05 36.95 38.10 1.25 3.39% 38.10 20 38.15 1 70.56
2012-10-04 3545 3534100 2029 135076280 38.10 38.80 37.70 37.80 0.30 -0.79% 37.75 41 37.80 47 70.00
2012-10-05 3545 3288400 1699 123661139 37.80 38.60 36.90 37.10 0.70 -1.85% 37.10 9 37.15 5 68.70
2012-10-08 3545 3574100 1954 129538280 37.50 37.60 35.05 35.30 1.80 -4.85% 35.30 4 35.35 10 65.37
2012-10-09 3545 2989250 1705 106043674 35.30 36.50 34.60 36.20 0.90 2.55% 36.15 5 36.20 6 67.04
2012-10-11 3545 2718100 1364 96640060 35.60 36.20 34.80 36.00 0.20 -0.55% 35.95 10 36.00 3 66.67
2012-10-12 3545 1359500 824 48485200 36.00 36.00 35.35 35.35 0.65 -1.81% 35.35 91 35.70 20 65.46
2012-10-15 3545 781600 448 27434860 35.35 35.50 34.85 34.85 0.50 -1.41% 34.85 55 35.00 2 64.54
2012-10-16 3545 1817800 871 63858948 35.30 35.55 34.85 34.90 0.05 0.14% 34.90 24 34.95 1 64.63
2012-10-17 3545 3025605 1715 108315707 35.40 36.15 35.20 36.00 1.10 3.15% 36.00 9 36.05 1 66.67
2012-10-18 3545 2208500 1192 79122300 36.30 36.45 35.45 35.50 0.50 -1.39% 35.50 25 35.55 1 65.74
2012-10-19 3545 1403200 862 49513350 35.50 35.70 35.00 35.00 0.50 -1.41% 35.00 24 35.05 1 64.81
2012-10-22 3545 1251000 685 43155350 34.60 35.00 34.00 34.90 0.10 -0.29% 34.90 12 35.00 21 64.63
2012-10-23 3545 774600 499 27040150 34.90 35.35 34.60 34.60 0.30 -0.86% 34.60 5 34.70 5 64.07
2012-10-24 3545 1919000 1210 67558150 34.30 35.65 34.30 35.05 0.45 1.3% 35.05 5 35.10 21 64.91
2012-10-25 3545 3919600 2336 140731300 35.50 36.45 35.00 35.20 0.15 0.43% 35.20 18 35.30 10 65.19
2012-10-26 3545 3096254 1501 103302517 35.10 35.25 32.75 32.75 2.45 -6.96% 0.00 0 32.75 423 60.65
2012-10-29 3545 2539265 1191 78006281 31.00 32.00 30.50 30.50 2.25 -6.87% 0.00 0 30.50 374 56.48
2012-10-30 3545 5510200 2631 172508130 30.20 32.60 29.50 32.30 1.80 5.9% 32.25 18 32.30 61 63.33
2012-10-31 3545 3465200 2021 113443789 33.00 33.30 32.15 32.45 0.15 0.46% 32.40 12 32.45 10 63.63
2012-11-01 3545 4981000 2749 168152300 32.50 34.70 32.00 34.30 1.85 5.7% 34.25 6 34.30 19 67.25
2012-11-02 3545 5263100 2577 185751555 34.60 36.00 34.60 35.00 0.70 2.04% 35.00 41 35.05 6 68.63
2012-11-05 3545 1642000 991 57633250 35.40 35.55 34.80 35.00 0.00 0% 35.00 13 35.05 12 68.63
2012-11-06 3545 2550101 1214 89824525 35.35 35.80 34.50 35.80 0.80 2.29% 35.80 27 35.85 13 70.20
2012-11-07 3545 3245001 1509 116473637 35.95 36.45 35.50 35.80 0.00 0% 35.70 13 35.80 115 70.20
2012-11-08 3545 3046100 1623 105724080 35.20 35.50 34.40 34.40 1.40 -3.91% 34.35 9 34.40 12 67.45
2012-11-09 3545 3770000 1918 130181850 34.25 35.15 34.05 34.45 0.05 0.15% 34.45 20 34.50 7 67.55
2012-11-12 3545 1286001 647 44089734 34.80 34.90 33.70 33.70 0.75 -2.18% 33.70 57 33.80 16 66.08
2012-11-13 3545 1334150 733 44623250 33.70 33.90 33.00 33.25 0.45 -1.34% 33.25 61 33.30 4 65.20
2012-11-14 3545 1365650 688 45358810 33.40 33.70 32.70 33.25 0.00 0% 33.20 20 33.25 27 65.20
2012-11-15 3545 1031200 643 34080270 33.25 33.35 32.75 32.85 0.40 -1.2% 32.85 6 33.00 26 64.41
2012-11-16 3545 2046150 1306 68909005 33.20 34.15 33.15 33.40 0.55 1.67% 33.35 8 33.40 3 65.49
2012-11-19 3545 1390700 811 45655879 34.00 34.00 31.90 31.90 1.50 -4.49% 31.90 22 32.00 6 62.55
2012-11-20 3545 1361995 751 44316889 32.50 32.75 32.30 32.40 0.50 1.57% 32.40 19 32.45 2 63.53
2012-11-21 3545 1046050 569 33959820 32.65 32.65 32.15 32.55 0.15 0.46% 32.50 33 32.55 10 63.82
2012-11-22 3545 2643150 1458 89733615 33.00 34.45 33.00 34.00 1.45 4.45% 33.90 1 34.00 12 66.67
2012-11-23 3545 7008409 3100 250345965 34.60 36.35 34.35 36.35 2.35 6.91% 36.30 1 36.35 485 71.27
2012-11-26 3545 5475198 2721 203594383 37.30 37.80 36.75 37.00 0.65 1.79% 37.00 65 37.05 11 72.55
2012-11-27 3545 4061890 2075 152765004 37.05 38.00 36.85 37.65 0.65 1.76% 37.60 23 37.65 31 73.82
2012-11-28 3545 3117040 1576 118267266 37.65 38.40 37.50 38.00 0.35 0.93% 37.95 6 38.00 148 74.51
2012-11-29 3545 2943348 1398 111799154 38.35 38.50 37.60 38.00 0.00 0% 37.95 6 38.00 101 74.51
2012-11-30 3545 5982380 2515 232173790 38.50 39.25 37.95 38.00 0.00 0% 37.95 20 38.00 26 74.51
2012-12-03 3545 2016437 1000 76303961 38.20 38.50 37.55 37.70 0.30 -0.79% 37.70 15 37.75 1 73.92
2012-12-04 3545 3141417 1580 120757800 37.70 38.85 37.65 38.85 1.15 3.05% 38.85 5 38.90 45 76.18
2012-12-05 3545 4994800 1763 194401208 38.90 39.35 38.25 38.70 0.15 -0.39% 38.70 17 38.75 6 75.88
2012-12-06 3545 7713289 3583 304375314 38.95 40.30 38.00 40.20 1.50 3.88% 40.15 6 40.20 44 78.82
2012-12-07 3545 10187090 4465 411117588 40.90 41.00 39.65 39.65 0.55 -1.37% 39.60 45 39.65 229 77.75
2012-12-10 3545 6653600 3099 254825959 40.00 40.10 37.50 37.85 1.80 -4.54% 37.85 9 37.90 21 74.22
2012-12-11 3545 5560712 2874 207727017 37.70 38.30 36.50 38.30 0.45 1.19% 38.30 53 38.35 25 75.10
2012-12-12 3545 3496600 1989 134527300 38.80 38.80 38.00 38.50 0.20 0.52% 38.50 37 38.55 3 75.49
2012-12-13 3545 4232006 2022 164407084 38.80 39.25 38.35 39.00 0.50 1.3% 39.00 95 39.05 9 76.47
2012-12-14 3545 1695101 1035 65152888 39.00 39.00 38.10 38.15 0.85 -2.18% 38.10 40 38.15 9 74.80
2012-12-17 3545 2678000 1407 99670050 38.50 38.50 36.80 36.85 1.30 -3.41% 36.85 23 37.00 396 72.25
2012-12-18 3545 1696450 906 62944155 37.15 37.55 36.85 36.85 0.00 0% 36.85 14 36.95 19 72.25
2012-12-19 3545 2656132 1447 99416795 37.50 38.25 36.80 38.25 1.40 3.8% 38.20 3 38.25 4 75.00
2012-12-20 3545 6128500 3142 238757950 38.25 39.50 37.80 38.70 0.45 1.18% 38.70 21 38.75 23 75.88
2012-12-21 3545 2090709 1197 80323677 38.80 38.85 37.90 38.70 0.00 0% 38.65 18 38.70 19 75.88
2012-12-22 3545 1143319 661 44204805 38.90 39.05 38.35 38.50 0.20 -0.52% 38.50 19 38.60 1 75.49
2012-12-24 3545 952669 544 36665472 38.80 38.90 38.00 38.00 0.50 -1.3% 38.00 59 38.10 3 74.51
2012-12-25 3545 1942231 1006 74506901 38.50 38.80 37.80 38.30 0.30 0.79% 38.30 15 38.45 1 75.10
2012-12-26 3545 6077150 2910 239283560 38.50 39.90 38.20 39.40 1.10 2.87% 39.40 26 39.45 12 77.25
2012-12-27 3545 3508200 1691 137597380 39.40 40.00 38.70 38.70 0.70 -1.78% 38.70 31 38.80 1 75.88
2012-12-28 3545 2128620 1109 82179992 39.20 39.20 38.25 38.80 0.10 0.26% 38.80 7 38.85 6 76.08