台泥(1101)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　34.70
0
0%		35.40
0.7
2.02%		35.60
0.2
0.56%		35.60
0
0%		34.95
-0.65
-1.83%		 　34.45
-0.5
-1.43%		35.50
1.05
3.05%		36.00
0.5
1.41%		36.20
0.2
0.56%		36.20
0
0%		 　35.35
-0.85
-2.35%		36.00
0.65
1.84%		36.25
0.25
0.69%		 　　　　　　　　　　37.35
1.1
3.03%		36.90
-0.45
-1.2%		35.76
2 月36.30
-0.6
-1.63%		37.00
0.7
1.93%		36.50
-0.5
-1.35%		36.95
0.45
1.23%		 36.40
-0.55
-1.49%		36.10
-0.3
-0.82%		36.15
0.05
0.14%		36.35
0.2
0.55%		37.25
0.9
2.48%		 　37.95
0.7
1.88%		36.70
-1.25
-3.29%		36.95
0.25
0.68%		36.90
-0.05
-0.14%		37.15
0.25
0.68%		 　37.85
0.7
1.88%		37.60
-0.25
-0.66%		37.75
0.15
0.4%		37.60
-0.15
-0.4%		37.20
-0.4
-1.06%		 　　　37.75
0.55
1.48%		 37.11
3 月37.25
-0.5
-1.32%		37.20
-0.05
-0.13%		37.00
-0.2
-0.54%		 36.65
-0.35
-0.95%		35.55
-1.1
-3%		35.55
0
0%		35.80
0.25
0.7%		35.85
0.05
0.14%		 　35.10
-0.75
-2.09%		35.25
0.15
0.43%		35.25
0
0%		35.15
-0.1
-0.28%		36.00
0.85
2.42%		 　35.50
-0.5
-1.39%		35.10
-0.4
-1.13%		35.15
0.05
0.14%		35.45
0.3
0.85%		35.25
-0.2
-0.56%		 　34.00
-1.25
-3.55%		34.20
0.2
0.59%		34.60
0.4
1.17%		34.40
-0.2
-0.58%		34.55
0.15
0.44%		 35.4
4 月　34.20
-0.35
-1.01%		34.40
0.2
0.58%		 34.25
-0.15
-0.44%		34.50
0.25
0.73%		 　34.50
0
0%		34.85
0.35
1.01%		34.85
0
0%		35.20
0.35
1%		35.80
0.6
1.7%		 　35.60
-0.2
-0.56%		35.10
-0.5
-1.4%		35.80
0.7
1.99%		36.00
0.2
0.56%		35.40
-0.6
-1.67%		 　35.10
-0.3
-0.85%		34.90
-0.2
-0.57%		34.50
-0.4
-1.15%		34.30
-0.2
-0.58%		33.85
-0.45
-1.31%		 　34.85
1
2.95%		 34.92
5 月　35.55
0.7
2.01%		35.65
0.1
0.28%		35.95
0.3
0.84%		 　35.35
-0.6
-1.67%		35.05
-0.3
-0.85%		35.00
-0.05
-0.14%		35.05
0.05
0.14%		34.45
-0.6
-1.71%		 　34.00
-0.45
-1.31%		32.75
-1.25
-3.68%		32.30
-0.45
-1.37%		32.65
0.35
1.08%		32.00
-0.65
-1.99%		 　32.45
0.45
1.41%		32.70
0.25
0.77%		32.90
0.2
0.61%		32.70
-0.2
-0.61%		32.50
-0.2
-0.61%		 　32.55
0.05
0.15%		34.20
1.65
5.07%		34.65
0.45
1.32%		33.75
-0.9
-2.6%		33.79
6 月33.65
-0.1
-0.3%		 　33.15
-0.5
-1.49%		33.20
0.05
0.15%		34.15
0.95
2.86%		34.50
0.35
1.02%		34.50
0
0%		 　34.45
-0.05
-0.14%		34.40
-0.05
-0.15%		34.00
-0.4
-1.16%		34.00
0
0%		34.60
0.6
1.76%		 　35.35
0.75
2.17%		35.30
-0.05
-0.14%		35.45
0.15
0.42%		35.00
-0.45
-1.27%		34.60
-0.4
-1.14%		 　34.25
-0.35
-1.01%		34.65
0.4
1.17%		34.90
0.25
0.72%		35.20
0.3
0.86%		35.35
0.15
0.43%		 34.52
7 月　35.10
-0.25
-0.71%		36.15
1.05
2.99%		36.20
0.05
0.14%		35.90
-0.3
-0.83%		36.30
0.4
1.11%		 　36.30
0
0%		36.00
-0.3
-0.83%		36.90
0.9
2.5%		36.20
-0.7
-1.9%		36.25
0.05
0.14%		 　36.25
0
0%		36.25
0
0%		36.05
-0.2
-0.55%		36.85
0.8
2.22%		37.00
0.15
0.41%		 　36.40
-0.6
-1.62%		36.15
-0.25
-0.69%		35.40
-0.75
-2.07%		33.65
-1.75
-4.94%		34.85
1.2
3.57%		 　35.10
0.25
0.72%		34.90
-0.2
-0.57%		35.93
8 月35.75
0.85
2.44%		 35.80
0.05
0.14%		 　35.70
-0.1
-0.28%		35.70
0
0%		35.50
-0.2
-0.56%		35.80
0.3
0.85%		35.80
0
0%		 　36.00
0.2
0.56%		35.30
-0.7
-1.94%		35.40
0.1
0.28%		35.00
-0.4
-1.13%		34.80
-0.2
-0.57%		 　34.35
-0.45
-1.29%		34.45
0.1
0.29%		34.15
-0.3
-0.87%		34.00
-0.15
-0.44%		33.90
-0.1
-0.29%		 　33.85
-0.05
-0.15%		33.45
-0.4
-1.18%		33.05
-0.4
-1.2%		32.60
-0.45
-1.36%		32.55
-0.05
-0.15%		34.76
9 月 　32.55
0
0%		33.05
0.5
1.54%		32.55
-0.5
-1.51%		32.50
-0.05
-0.15%		33.75
1.25
3.85%		 　35.10
1.35
4%		34.90
-0.2
-0.57%		35.15
0.25
0.72%		35.40
0.25
0.71%		36.70
1.3
3.67%		 　36.70
0
0%		35.90
-0.8
-2.18%		35.95
0.05
0.14%		35.25
-0.7
-1.95%		35.90
0.65
1.84%		 　36.30
0.4
1.11%		36.00
-0.3
-0.83%		35.80
-0.2
-0.56%		36.05
0.25
0.7%		36.30
0.25
0.69%		 35.2
10 月35.95
-0.35
-0.96%		35.75
-0.2
-0.56%		35.60
-0.15
-0.42%		36.20
0.6
1.69%		36.30
0.1
0.28%		 　36.30
0
0%		36.70
0.4
1.1%		 35.95
-0.75
-2.04%		35.40
-0.55
-1.53%		 　36.20
0.8
2.26%		36.65
0.45
1.24%		36.90
0.25
0.68%		36.80
-0.1
-0.27%		37.60
0.8
2.17%		 　37.80
0.2
0.53%		37.60
-0.2
-0.53%		37.65
0.05
0.13%		37.95
0.3
0.8%		36.45
-1.5
-3.95%		 　36.95
0.5
1.37%		37.40
0.45
1.22%		37.45
0.05
0.13%		36.69
11 月36.60
-0.85
-2.27%		37.35
0.75
2.05%		 　38.10
0.75
2.01%		38.35
0.25
0.66%		38.50
0.15
0.39%		38.00
-0.5
-1.3%		37.65
-0.35
-0.92%		 　37.65
0
0%		36.95
-0.7
-1.86%		36.80
-0.15
-0.41%		36.35
-0.45
-1.22%		36.40
0.05
0.14%		 　36.60
0.2
0.55%		36.80
0.2
0.55%		36.80
0
0%		36.15
-0.65
-1.77%		36.80
0.65
1.8%		 　36.80
0
0%		36.40
-0.4
-1.09%		36.00
-0.4
-1.1%		37.30
1.3
3.61%		38.05
0.75
2.01%		 37.17
12 月　　38.00
-0.05
-0.13%		37.70
-0.3
-0.79%		38.20
0.5
1.33%		37.90
-0.3
-0.79%		39.40
1.5
3.96%		 　39.00
-0.4
-1.02%		38.90
-0.1
-0.26%		39.00
0.1
0.26%		39.05
0.05
0.13%		39.05
0
0%		 　38.85
-0.2
-0.51%		38.75
-0.1
-0.26%		38.50
-0.25
-0.65%		38.50
0
0%		37.50
-1
-2.6%		36.70
-0.8
-2.13%		 37.50
0.8
2.18%		38.00
0.5
1.33%		38.70
0.7
1.84%		38.85
0.15
0.39%		38.90
0.05
0.13%		　　　38.43

說明:最高漲幅:5.07%最低跌幅:-4.94% 最高價:39.40最低價:32.00平均價:35.79,灰色底表示週末,漲135天(62.9)元,跌144天(-60.05)元,平盤30天
5%=1,4%=7,3%=8,2%=32,1%=57,0%=60,-0%=1,-1%=4,-2%=4,-3%=26,-4%=27,-5%=82,

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 1101 7028883 1715 245403706 35.00 35.05 34.60 34.70 0.30 0% 34.70 61 34.75 19 13.82
2012-01-03 1101 13231764 4470 465373269 34.95 35.40 34.90 35.40 0.70 2.02% 35.35 82 35.40 35 14.10
2012-01-04 1101 7270291 2577 258736686 35.80 35.80 35.45 35.60 0.20 0.56% 35.55 1 35.60 120 14.18
2012-01-05 1101 15263996 2949 540492635 35.80 35.80 35.00 35.60 0.00 0% 35.60 263 35.65 3 14.18
2012-01-06 1101 16463826 3512 580971564 35.60 35.65 34.95 34.95 0.65 -1.83% 34.95 130 35.00 8 13.92
2012-01-09 1101 16054893 3549 553523663 34.90 34.95 34.30 34.45 0.50 -1.43% 34.40 154 34.45 169 13.73
2012-01-10 1101 14655412 4588 514958522 34.70 35.50 34.60 35.50 1.05 3.05% 35.45 1 35.50 527 14.14
2012-01-11 1101 17062410 4546 613687393 35.80 36.20 35.65 36.00 0.50 1.41% 36.00 425 36.05 116 14.34
2012-01-12 1101 19847816 4833 716541026 36.00 36.30 35.70 36.20 0.20 0.56% 36.20 10 36.25 34 14.42
2012-01-13 1101 13384026 3687 486136886 36.50 36.75 36.10 36.20 0.00 0% 36.20 1078 36.25 273 14.42
2012-01-16 1101 8621845 3205 305614594 36.30 36.40 35.05 35.35 0.85 -2.35% 35.35 119 35.40 7 14.08
2012-01-17 1101 6316805 2756 224977290 35.55 36.00 35.30 36.00 0.65 1.84% 35.95 5 36.00 108 14.34
2012-01-18 1101 11304235 3938 403925380 36.30 36.30 35.35 36.25 0.25 0.69% 36.00 967 36.25 418 14.44
2012-01-30 1101 21980230 6280 822088853 37.10 37.75 37.10 37.35 1.10 3.03% 37.35 7 37.40 357 14.88
2012-01-31 1101 15149921 4298 559572122 37.10 37.35 36.55 36.90 0.45 -1.2% 36.80 51 36.90 924 14.70
2012-02-01 1101 10801709 3724 395714398 36.95 37.05 36.15 36.30 0.60 -1.63% 36.30 163 36.35 207 14.46
2012-02-02 1101 9729316 3986 357624824 36.50 37.10 36.30 37.00 0.70 1.93% 36.95 9 37.00 116 14.74
2012-02-03 1101 15368109 3942 561644045 36.95 36.95 36.30 36.50 0.50 -1.35% 36.45 224 36.50 2888 14.54
2012-02-04 1101 12912134 3562 477625660 36.90 37.30 36.60 36.95 0.45 1.23% 36.95 238 37.00 1096 14.72
2012-02-06 1101 10934322 3390 398809803 36.90 36.90 36.20 36.40 0.55 -1.49% 36.35 45 36.40 2 14.50
2012-02-07 1101 16681835 4488 605470775 36.20 36.80 36.10 36.10 0.30 -0.82% 36.10 23 36.15 12 14.38
2012-02-08 1101 20824438 6651 752254238 36.30 36.50 35.95 36.15 0.05 0.14% 36.15 17 36.20 158 14.40
2012-02-09 1101 42842571 9379 1549108222 36.20 36.80 35.65 36.35 0.20 0.55% 36.30 196 36.35 5 14.48
2012-02-10 1101 42478816 11341 1573817215 36.55 37.35 36.40 37.25 0.90 2.48% 37.25 77 37.30 187 14.84
2012-02-13 1101 32478264 10161 1230854970 37.70 38.15 37.65 37.95 0.70 1.88% 37.90 23 37.95 102 15.12
2012-02-14 1101 20790774 6369 766618979 37.85 37.85 36.45 36.70 1.25 -3.29% 36.65 228 36.70 4 14.62
2012-02-15 1101 13878590 4863 510619945 36.50 37.05 36.40 36.95 0.25 0.68% 36.90 19 36.95 182 14.72
2012-02-16 1101 30929769 5629 1143677502 37.00 37.20 36.70 36.90 0.05 -0.14% 36.90 171 36.95 41 14.70
2012-02-17 1101 15812377 5596 590083283 37.20 37.75 36.90 37.15 0.25 0.68% 37.15 30 37.20 5 14.80
2012-02-20 1101 27495541 7437 1043491022 37.80 38.15 37.60 37.85 0.70 1.88% 37.85 26 37.90 222 15.08
2012-02-21 1101 13769202 3769 517504226 38.00 38.00 37.30 37.60 0.25 -0.66% 37.55 166 37.60 440 14.98
2012-02-22 1101 14256589 4104 535840174 37.65 37.80 37.30 37.75 0.15 0.4% 37.70 7 37.75 236 15.04
2012-02-23 1101 14218547 3081 533461302 37.70 37.70 37.10 37.60 0.15 -0.4% 37.60 49 37.65 145 14.98
2012-02-24 1101 16893236 4320 629346284 37.60 37.60 37.00 37.20 0.40 -1.06% 37.20 459 37.25 15 14.82
2012-02-29 1101 13576117 4582 510685678 37.60 37.90 37.40 37.75 0.55 1.48% 37.70 41 37.75 673 15.04
2012-03-01 1101 10077822 2731 378800481 37.90 37.90 37.25 37.25 0.50 -1.32% 37.25 673 37.40 15 14.84
2012-03-02 1101 11218008 2743 418150179 37.50 37.50 37.10 37.20 0.05 -0.13% 37.15 47 37.20 7 14.82
2012-03-03 1101 4582102 1833 169272874 37.20 37.20 36.75 37.00 0.20 -0.54% 37.00 29 37.05 4 14.74
2012-03-05 1101 9494733 3874 348443033 37.10 37.30 36.50 36.65 0.35 -0.95% 36.60 20 36.65 144 14.60
2012-03-06 1101 20153727 6245 713543372 36.40 36.65 35.00 35.55 1.10 -3% 35.55 81 35.60 48 14.16
2012-03-07 1101 8110775 2899 288201377 35.00 35.80 35.00 35.55 0.00 0% 35.55 486 35.60 15 14.16
2012-03-08 1101 6068111 2790 216560405 35.85 35.85 35.50 35.80 0.25 0.7% 35.80 73 35.85 30 14.26
2012-03-09 1101 8376278 2850 300012686 35.95 35.95 35.55 35.85 0.05 0.14% 35.85 176 35.90 85 14.28
2012-03-12 1101 9196045 3107 326248227 35.90 35.90 35.10 35.10 0.75 -2.09% 35.10 278 35.15 13 13.98
2012-03-13 1101 9740108 3540 344728070 35.25 35.55 35.20 35.25 0.15 0.43% 35.25 209 35.30 172 14.04
2012-03-14 1101 15128552 5024 533252442 35.50 35.75 34.95 35.25 0.00 0% 35.20 20 35.25 4967 14.04
2012-03-15 1101 11447438 3035 401838866 35.00 35.30 35.00 35.15 0.10 -0.28% 35.15 9 35.20 22 14.00
2012-03-16 1101 10096074 3224 359878983 35.50 36.00 35.15 36.00 0.85 2.42% 35.80 21 36.00 412 14.34
2012-03-19 1101 5763892 2507 205151358 36.00 36.10 35.20 35.50 0.50 -1.39% 35.50 437 35.55 12 14.14
2012-03-20 1101 7331027 2253 258706595 35.90 35.90 35.10 35.10 0.40 -1.13% 35.10 403 35.15 12 13.98
2012-03-21 1101 10428100 3708 366767089 35.10 35.40 35.00 35.15 0.05 0.14% 35.10 176 35.15 12 14.00
2012-03-22 1101 16128528 5551 570819892 35.50 35.50 35.15 35.45 0.30 0.85% 35.45 124 35.50 166 14.12
2012-03-23 1101 12190714 3052 430286562 35.50 35.50 35.10 35.25 0.20 -0.56% 35.25 44 35.30 178 14.04
2012-03-26 1101 29633739 8326 1017209265 35.20 35.20 33.75 34.00 1.25 -3.55% 34.00 1210 34.05 125 13.55
2012-03-27 1101 22006838 6205 747870401 34.00 34.25 33.80 34.20 0.20 0.59% 34.20 25 34.25 99 13.63
2012-03-28 1101 7629255 2829 263315832 34.75 34.80 34.20 34.60 0.40 1.17% 34.50 330 34.60 433 13.78
2012-03-29 1101 10831296 3143 370525617 34.60 34.60 33.95 34.40 0.20 -0.58% 34.35 4 34.40 187 13.71
2012-03-30 1101 6666636 2416 229215463 34.40 34.55 34.00 34.55 0.15 0.44% 34.50 9 34.55 24 13.76
2012-04-02 1101 15055260 3337 515104607 34.50 34.55 33.90 34.20 0.35 -1.01% 34.15 20 34.20 148 14.68
2012-04-03 1101 12344876 3026 422260739 34.30 34.60 33.95 34.40 0.20 0.58% 34.35 2 34.40 305 14.76
2012-04-05 1101 25191111 2804 862360677 33.75 34.55 33.75 34.25 0.15 -0.44% 34.25 536 34.30 3 14.70
2012-04-06 1101 7955744 2851 274213106 34.35 34.80 34.10 34.50 0.25 0.73% 34.50 418 34.55 17 14.81
2012-04-09 1101 10376551 3065 360417986 34.10 35.20 34.00 34.50 0.00 0% 34.50 572 34.55 9 14.81
2012-04-10 1101 8338836 2635 291259047 34.65 35.25 34.65 34.85 0.35 1.01% 34.85 18 34.90 157 14.96
2012-04-11 1101 14270920 3118 497723451 34.75 35.15 34.60 34.85 0.00 0% 34.85 606 34.90 22 14.96
2012-04-12 1101 10229919 3564 358868330 35.10 35.25 34.65 35.20 0.35 1% 35.15 34 35.20 85 15.11
2012-04-13 1101 9458071 3445 334824658 35.40 35.80 35.00 35.80 0.60 1.7% 35.65 83 35.80 637 15.36
2012-04-16 1101 3067578 1280 109091044 35.60 35.75 35.25 35.60 0.20 -0.56% 35.60 541 35.65 26 15.28
2012-04-17 1101 6841441 2516 242717716 35.75 35.80 35.10 35.10 0.50 -1.4% 35.05 277 35.10 4 15.06
2012-04-18 1101 8149318 3307 290488701 35.80 35.80 35.20 35.80 0.70 1.99% 35.45 97 35.80 516 15.36
2012-04-19 1101 8541001 3130 307093754 35.80 36.10 35.60 36.00 0.20 0.56% 35.95 120 36.00 16 15.45
2012-04-20 1101 4507171 1751 160535018 36.10 36.10 35.30 35.40 0.60 -1.67% 35.40 31 35.45 139 15.19
2012-04-23 1101 3934855 1463 138354349 35.50 35.50 35.00 35.10 0.30 -0.85% 35.05 37 35.10 60 15.06
2012-04-24 1101 5658552 1845 197845046 34.85 35.20 34.85 34.90 0.20 -0.57% 34.90 55 34.95 4 14.98
2012-04-25 1101 8463645 3132 293188794 34.80 34.80 34.50 34.50 0.40 -1.15% 34.50 314 34.60 21 14.81
2012-04-26 1101 7327894 2134 251485065 34.85 34.85 34.00 34.30 0.20 -0.58% 34.20 19 34.30 51 14.72
2012-04-27 1101 9551879 2956 324145173 34.30 34.50 33.75 33.85 0.45 -1.31% 33.80 109 33.85 42 14.53
2012-04-30 1101 5861262 2256 201282627 34.15 34.85 33.80 34.85 1.00 2.95% 34.70 1 34.85 41 14.96
2012-05-02 1101 12505123 3319 441556982 34.85 35.60 34.85 35.55 0.70 2.01% 35.50 6 35.55 15 15.26
2012-05-03 1101 7243671 2259 258419191 35.55 35.90 35.45 35.65 0.10 0.28% 35.65 181 35.70 166 15.04
2012-05-04 1101 10135016 2647 361126155 34.85 36.00 34.85 35.95 0.30 0.84% 35.80 5 35.95 290 15.17
2012-05-07 1101 6669322 2174 235428879 35.70 35.70 35.05 35.35 0.60 -1.67% 35.35 1 35.40 180 14.92
2012-05-08 1101 5312423 2115 186356879 35.65 35.65 35.00 35.05 0.30 -0.85% 35.00 1961 35.05 11 14.79
2012-05-09 1101 5439901 2060 190172994 34.80 35.10 34.60 35.00 0.05 -0.14% 35.00 654 35.05 5 14.77
2012-05-10 1101 8205202 1684 287339121 34.95 35.15 34.65 35.05 0.05 0.14% 35.05 7 35.10 25 14.79
2012-05-11 1101 8371346 2501 291940860 35.05 35.05 34.30 34.45 0.60 -1.71% 34.40 111 34.45 177 14.54
2012-05-14 1101 6151107 1521 209913438 34.30 34.45 34.00 34.00 0.45 -1.31% 34.00 839 34.05 79 14.35
2012-05-15 1101 25065908 6212 832114986 34.00 34.00 32.75 32.75 1.25 -3.68% 32.75 198 32.80 120 13.82
2012-05-16 1101 13820255 3702 449247234 32.75 32.75 32.30 32.30 0.45 -1.37% 32.30 440 32.35 2 13.63
2012-05-17 1101 8509451 3356 277038005 32.80 32.80 32.35 32.65 0.35 1.08% 32.60 1420 32.65 305 13.78
2012-05-18 1101 14894306 4348 475493373 32.15 32.15 31.60 32.00 0.65 -1.99% 32.00 2900 32.05 2 13.50
2012-05-21 1101 3627820 1113 117163202 32.00 32.50 31.90 32.45 0.45 1.41% 32.40 14 32.45 129 13.69
2012-05-22 1101 3691310 1730 120459002 32.75 32.75 32.50 32.70 0.25 0.77% 32.65 23 32.70 222 13.80
2012-05-23 1101 6145223 2126 199161222 32.30 33.00 31.90 32.90 0.20 0.61% 32.80 57 32.90 79 13.88
2012-05-24 1101 6782289 1686 221071621 32.70 32.75 32.40 32.70 0.20 -0.61% 32.65 33 32.70 155 13.80
2012-05-25 1101 3865901 1109 126057950 32.55 32.95 32.50 32.50 0.20 -0.61% 32.50 1936 32.55 10 13.71
2012-05-28 1101 4002190 1158 130306262 32.35 32.75 32.35 32.55 0.05 0.15% 32.55 138 32.60 1 13.73
2012-05-29 1101 9138590 3653 308993525 32.95 34.45 32.75 34.20 1.65 5.07% 34.15 13 34.20 16 14.43
2012-05-30 1101 14758245 4415 505622510 34.00 34.70 33.25 34.65 0.45 1.32% 34.65 3 34.70 47 14.62
2012-05-31 1101 18873137 3632 641494458 34.00 34.70 33.75 33.75 0.90 -2.6% 33.75 443 33.90 12 14.24
2012-06-01 1101 6551999 2820 220987159 33.60 34.10 33.30 33.65 0.10 -0.3% 33.65 104 33.70 6 14.20
2012-06-04 1101 7350338 2702 245496188 32.90 33.80 32.80 33.15 0.50 -1.49% 33.15 72 33.25 3 13.99
2012-06-05 1101 6673900 2274 222241268 33.35 33.60 33.05 33.20 0.05 0.15% 33.20 30 33.25 9 14.01
2012-06-06 1101 6313652 2365 214679868 33.55 34.20 33.35 34.15 0.95 2.86% 34.00 433 34.15 280 14.41
2012-06-07 1101 4563706 1794 157338583 34.60 34.65 34.30 34.50 0.35 1.02% 34.35 9 34.50 116 14.56
2012-06-08 1101 6174288 2056 212393792 34.50 34.60 33.90 34.50 0.00 0% 34.45 14 34.50 16 14.56
2012-06-11 1101 8290287 2323 286586114 34.50 34.95 34.15 34.45 0.05 -0.14% 34.40 136 34.45 1 14.54
2012-06-12 1101 8241000 2658 281251550 33.90 34.45 33.75 34.40 0.05 -0.15% 34.35 7 34.40 85 14.51
2012-06-13 1101 6984948 2893 239047232 34.55 34.60 34.00 34.00 0.40 -1.16% 34.00 112 34.10 6 14.35
2012-06-14 1101 6023911 2075 205844265 33.85 34.50 33.85 34.00 0.00 0% 34.00 727 34.10 70 14.35
2012-06-15 1101 8413918 2006 289445867 34.00 34.60 34.00 34.60 0.60 1.76% 34.40 5 34.60 11 14.60
2012-06-18 1101 8734964 2721 308635817 35.00 35.60 35.00 35.35 0.75 2.17% 35.30 116 35.35 475 14.92
2012-06-19 1101 4543903 1512 160171173 35.35 35.40 34.95 35.30 0.05 -0.14% 35.25 132 35.30 485 14.89
2012-06-20 1101 6183411 1949 218851591 35.50 35.70 35.10 35.45 0.15 0.42% 35.40 15 35.45 707 14.96
2012-06-21 1101 2960340 1261 104268650 35.40 35.50 35.00 35.00 0.45 -1.27% 35.00 273 35.05 4 14.77
2012-06-22 1101 3567534 1783 123621740 34.75 34.90 34.50 34.60 0.40 -1.14% 34.60 299 34.65 8 14.60
2012-06-25 1101 4165091 1677 142887562 35.10 35.10 34.15 34.25 0.35 -1.01% 34.25 317 34.35 30 14.45
2012-06-26 1101 6303302 2569 216389656 34.00 34.65 34.00 34.65 0.40 1.17% 34.55 19 34.65 100 14.62
2012-06-27 1101 4139222 1523 144221335 34.65 35.10 34.30 34.90 0.25 0.72% 34.80 29 34.90 11 14.73
2012-06-28 1101 7589802 2056 266463420 35.00 35.30 34.85 35.20 0.30 0.86% 35.20 185 35.25 128 14.85
2012-06-29 1101 7372756 2549 259496656 34.90 35.35 34.90 35.35 0.15 0.43% 35.30 11 35.35 6 14.92
2012-07-02 1101 9260980 3807 325896187 34.10 35.70 34.10 35.10 0.25 -0.71% 35.10 598 35.20 9 14.81
2012-07-03 1101 14937161 3398 537119415 35.60 36.25 35.40 36.15 1.05 2.99% 36.10 5 36.15 267 15.25
2012-07-04 1101 7013417 2159 253717613 36.25 36.30 36.05 36.20 0.05 0.14% 36.20 113 36.25 210 15.27
2012-07-05 1101 8502914 2073 303539010 35.70 35.90 35.40 35.90 0.30 -0.83% 35.90 49 35.95 42 15.15
2012-07-06 1101 8956752 2804 323971136 36.00 36.30 35.80 36.30 0.40 1.11% 36.20 6 36.30 406 15.32
2012-07-09 1101 6223631 2220 225575000 35.80 36.40 35.80 36.30 0.00 0% 36.25 23 36.30 176 15.32
2012-07-10 1101 7577871 2296 272803673 36.10 36.25 35.75 36.00 0.30 -0.83% 35.95 21 36.00 496 15.19
2012-07-11 1101 14409293 4201 525525077 35.55 36.90 35.55 36.90 0.90 2.5% 36.85 12 36.90 314 15.57
2012-07-12 1101 6252890 2205 226983808 36.90 36.90 36.10 36.20 0.70 -1.9% 36.20 241 36.25 46 15.27
2012-07-13 1101 7976263 2790 289983885 36.20 36.60 36.15 36.25 0.05 0.14% 36.25 7 36.30 154 15.30
2012-07-16 1101 5997584 1759 217257343 36.25 36.40 36.00 36.25 0.00 0% 36.20 10 36.25 41 15.30
2012-07-17 1101 8680505 3170 313936690 35.90 36.40 35.90 36.25 0.00 0% 36.20 214 36.25 62 15.30
2012-07-18 1101 7248828 2941 260979424 36.00 36.25 35.85 36.05 0.20 -0.55% 36.00 17 36.05 2 15.21
2012-07-19 1101 10420509 3343 381874534 36.45 36.90 36.10 36.85 0.80 2.22% 36.80 1 36.85 111 15.55
2012-07-20 1101 6998471 2835 258125512 36.90 37.00 36.60 37.00 0.15 0.41% 36.90 4 37.00 1721 15.61
2012-07-23 1101 4741121 1932 172634846 36.90 36.90 36.20 36.40 0.60 -1.62% 36.35 35 36.40 331 15.36
2012-07-24 1101 7365714 2035 265663178 36.05 36.25 36.00 36.15 0.25 -0.69% 36.10 16 36.15 109 15.25
2012-07-25 1101 15527387 4571 554482468 35.60 36.00 35.35 35.40 0.75 -2.07% 35.40 75 35.50 8 14.94
2012-07-26 1101 7169848 2238 242509316 33.70 34.00 33.65 33.65 0.00 -4.94% 33.65 118 33.70 33 14.20
2012-07-27 1101 7962338 2768 274230415 34.10 34.85 34.05 34.85 1.20 3.57% 34.75 10 34.85 89 14.70
2012-07-30 1101 8597089 2558 300797844 35.00 35.30 34.85 35.10 0.25 0.72% 35.00 1 35.10 538 14.81
2012-07-31 1101 6521071 2384 228412658 35.00 35.20 34.85 34.90 0.20 -0.57% 34.90 276 35.10 396 14.73
2012-08-01 1101 7731076 3177 273505945 35.00 35.75 34.85 35.75 0.85 2.44% 35.70 50 35.75 176 15.08
2012-08-03 1101 4694182 1977 167655169 35.80 35.90 35.50 35.80 0.05 0.14% 35.65 6 35.80 984 15.11
2012-08-06 1101 8124215 2533 292718932 36.00 36.45 35.65 35.70 0.10 -0.28% 35.65 86 35.70 303 15.06
2012-08-07 1101 5833302 2087 208123322 35.20 35.85 35.20 35.70 0.00 0% 35.70 11 35.75 351 15.06
2012-08-08 1101 7937031 3180 283608178 35.70 36.00 35.30 35.50 0.20 -0.56% 35.45 27 35.50 43 14.98
2012-08-09 1101 11170498 4832 398307186 35.70 35.90 35.45 35.80 0.30 0.85% 35.70 11 35.80 183 15.11
2012-08-10 1101 12924915 3673 465333650 36.00 36.20 35.80 35.80 0.00 0% 35.80 173 35.85 156 15.11
2012-08-13 1101 9120586 2886 329261844 36.45 36.45 35.80 36.00 0.20 0.56% 35.95 24 36.00 238 15.19
2012-08-14 1101 6850774 2580 244429203 36.00 36.25 35.25 35.30 0.70 -1.94% 35.25 186 35.30 622 14.89
2012-08-15 1101 6732773 2496 236546474 35.50 35.60 34.90 35.40 0.10 0.28% 35.35 3 35.40 127 14.94
2012-08-16 1101 8931565 3438 314252325 35.60 35.60 34.95 35.00 0.40 -1.13% 35.00 194 35.10 80 14.77
2012-08-17 1101 9586055 4059 331940242 34.85 35.00 34.40 34.80 0.20 -0.57% 34.80 33 34.85 5 14.68
2012-08-20 1101 5046684 2724 173231621 34.80 34.80 34.20 34.35 0.45 -1.29% 34.35 91 34.40 52 14.49
2012-08-21 1101 7118392 2908 246376196 34.70 34.85 34.30 34.45 0.10 0.29% 34.40 9 34.45 84 14.54
2012-08-22 1101 7051567 2663 240049839 34.10 34.20 33.90 34.15 0.30 -0.87% 34.10 14 34.15 118 14.41
2012-08-23 1101 5637682 2002 191773214 33.90 34.20 33.90 34.00 0.15 -0.44% 33.95 360 34.00 200 14.35
2012-08-24 1101 5049425 1640 171356150 34.00 34.05 33.85 33.90 0.10 -0.29% 33.90 253 33.95 14 14.30
2012-08-27 1101 3117807 1219 105708843 33.90 34.20 33.80 33.85 0.05 -0.15% 33.85 1 33.90 181 14.28
2012-08-28 1101 5039017 1937 169139410 33.70 33.80 33.45 33.45 0.40 -1.18% 33.45 162 33.50 72 14.11
2012-08-29 1101 8847661 3703 293400931 33.50 33.55 33.00 33.05 0.40 -1.2% 33.05 185 33.10 1 13.95
2012-08-30 1101 11096669 3283 362751384 33.10 33.15 32.50 32.60 0.45 -1.36% 32.60 22 32.65 64 13.76
2012-08-31 1101 6808672 2058 221683324 32.60 32.80 32.45 32.55 0.05 -0.15% 32.50 694 32.55 52 13.73
2012-09-03 1101 5443407 2031 177590516 32.50 32.90 32.35 32.55 0.00 0% 32.55 72 32.60 7 13.73
2012-09-04 1101 12114752 3355 398770877 32.70 33.20 32.50 33.05 0.50 1.54% 33.05 89 33.10 263 14.37
2012-09-05 1101 8299058 2773 270967964 33.00 33.00 32.50 32.55 0.50 -1.51% 32.55 107 32.60 13 14.15
2012-09-06 1101 4641061 1774 151076316 32.70 32.75 32.45 32.50 0.05 -0.15% 32.50 239 32.55 29 14.13
2012-09-07 1101 25045390 6543 834218993 32.90 34.15 32.45 33.75 1.25 3.85% 33.75 74 33.80 360 14.67
2012-09-10 1101 34066706 8340 1191484910 33.90 35.60 33.85 35.10 1.35 4% 35.10 37 35.15 173 15.26
2012-09-11 1101 7388344 2255 258078359 35.20 35.30 34.60 34.90 0.20 -0.57% 34.85 33 34.90 179 15.17
2012-09-12 1101 10710936 2885 378331245 35.10 35.50 35.00 35.15 0.25 0.72% 35.10 17 35.15 39 15.28
2012-09-13 1101 5727118 2565 202415083 35.30 35.45 35.15 35.40 0.25 0.71% 35.35 5 35.40 500 15.39
2012-09-14 1101 24895322 7372 908932458 35.75 36.95 35.75 36.70 1.30 3.67% 36.70 33 36.75 119 15.96
2012-09-17 1101 9908834 3356 363997745 37.00 37.00 36.55 36.70 0.00 0% 36.65 71 36.70 701 15.96
2012-09-18 1101 9515210 3264 342552520 36.70 36.70 35.75 35.90 0.80 -2.18% 35.90 58 35.95 60 15.61
2012-09-19 1101 10296459 2928 368014621 35.60 36.00 35.45 35.95 0.05 0.14% 35.95 35 36.00 1854 15.63
2012-09-20 1101 10997218 2868 390777015 35.80 36.00 35.25 35.25 0.70 -1.95% 35.25 226 35.30 1 15.33
2012-09-21 1101 9411219 3093 336411025 35.70 35.95 35.40 35.90 0.65 1.84% 35.85 36 35.90 1873 15.61
2012-09-24 1101 6132763 2268 220673608 35.90 36.45 35.40 36.30 0.40 1.11% 36.20 30 36.30 21 15.78
2012-09-25 1101 7628620 2429 274186313 36.20 36.30 35.75 36.00 0.30 -0.83% 35.95 26 36.00 2396 15.65
2012-09-26 1101 3267192 1097 116751229 35.80 35.90 35.60 35.80 0.20 -0.56% 35.75 15 35.80 2412 15.57
2012-09-27 1101 7385881 2587 265754163 36.00 36.10 35.60 36.05 0.25 0.7% 36.00 112 36.05 52 15.67
2012-09-28 1101 9051757 2557 327121761 36.10 36.40 35.65 36.30 0.25 0.69% 36.20 7 36.30 529 15.78
2012-10-01 1101 6189179 2464 223489656 36.30 36.50 35.90 35.95 0.35 -0.96% 35.95 9 36.00 606 15.63
2012-10-02 1101 6129453 2747 219289915 36.00 36.05 35.65 35.75 0.20 -0.56% 35.75 35 35.80 74 15.54
2012-10-03 1101 2234146 1123 79835507 35.80 35.90 35.55 35.60 0.15 -0.42% 35.55 121 35.60 66 15.48
2012-10-04 1101 6375079 2214 228453620 35.80 36.20 35.35 36.20 0.60 1.69% 36.15 44 36.20 94 15.74
2012-10-05 1101 6007692 1737 217403569 36.20 36.30 36.00 36.30 0.10 0.28% 36.25 11 36.30 156 15.78
2012-10-08 1101 12033903 3288 440197280 36.60 37.00 36.15 36.30 0.00 0% 36.25 17 36.30 214 15.78
2012-10-09 1101 11084990 3703 407188810 36.50 36.90 36.50 36.70 0.40 1.1% 36.65 12 36.70 114 15.96
2012-10-11 1101 7548744 2687 272633834 36.20 36.55 35.85 35.95 0.75 -2.04% 35.90 202 35.95 30 15.63
2012-10-12 1101 8192935 2395 289356724 36.20 36.20 34.85 35.40 0.55 -1.53% 35.35 45 35.40 354 15.39
2012-10-15 1101 8757974 3121 314457395 35.20 36.20 35.20 36.20 0.80 2.26% 36.15 61 36.20 128 15.74
2012-10-16 1101 10624664 3668 387649487 36.30 36.70 36.00 36.65 0.45 1.24% 36.65 32 36.70 94 15.93
2012-10-17 1101 9181447 3038 337561131 36.80 36.90 36.60 36.90 0.25 0.68% 36.80 20 36.90 434 16.04
2012-10-18 1101 6101237 1258 224464912 36.90 36.90 36.65 36.80 0.10 -0.27% 36.75 59 36.80 256 16.00
2012-10-19 1101 31210140 9332 1167524198 37.00 37.80 37.00 37.60 0.80 2.17% 37.55 331 37.60 193 16.35
2012-10-22 1101 11076636 3070 415366295 37.30 37.80 37.15 37.80 0.20 0.53% 37.75 103 37.80 117 16.43
2012-10-23 1101 7883581 2938 296644429 37.90 37.90 37.35 37.60 0.20 -0.53% 37.60 74 37.65 2 16.35
2012-10-24 1101 12304025 3480 462029772 37.40 37.90 37.05 37.65 0.05 0.13% 37.60 422 37.65 5 16.37
2012-10-25 1101 12949517 3241 489922191 37.65 38.05 37.40 37.95 0.30 0.8% 37.90 130 37.95 34 16.50
2012-10-26 1101 11437763 3975 424019030 38.00 38.00 36.40 36.45 1.50 -3.95% 36.40 63 36.45 20 15.85
2012-10-29 1101 5780901 2338 213115589 36.45 37.15 36.40 36.95 0.50 1.37% 36.90 117 36.95 12 16.07
2012-10-30 1101 11286495 3660 424658421 37.30 38.05 37.25 37.40 0.45 1.22% 37.35 10 37.40 58 16.26
2012-10-31 1101 5217197 2135 195484739 37.75 37.80 37.20 37.45 0.05 0.13% 37.40 38 37.45 140 16.28
2012-11-01 1101 8491812 3187 311440001 37.00 37.15 36.30 36.60 0.85 -2.27% 36.55 198 36.60 11 15.91
2012-11-02 1101 12344320 3926 461227251 37.40 37.90 36.70 37.35 0.75 2.05% 37.35 283 37.40 63 17.21
2012-11-05 1101 17054647 4459 649122324 37.35 38.35 37.30 38.10 0.75 2.01% 38.10 52 38.15 45 17.56
2012-11-06 1101 12152844 2886 463849866 38.50 38.50 37.85 38.35 0.25 0.66% 38.30 9 38.35 40 17.67
2012-11-07 1101 11660751 2859 448911074 38.55 38.65 38.25 38.50 0.15 0.39% 38.45 159 38.50 115 17.74
2012-11-08 1101 7762059 2690 294208792 38.50 38.50 37.65 38.00 0.50 -1.3% 38.00 1 38.05 292 17.51
2012-11-09 1101 7916607 2818 297403887 37.90 37.90 37.35 37.65 0.35 -0.92% 37.65 203 37.70 19 17.35
2012-11-12 1101 4125198 1703 155778033 37.65 38.00 37.55 37.65 0.00 0% 37.60 36 37.65 32 17.35
2012-11-13 1101 8388642 3147 312292907 38.00 38.00 36.80 36.95 0.70 -1.86% 36.95 8 37.00 9 17.03
2012-11-14 1101 9737492 3009 355925816 37.35 37.35 36.25 36.80 0.15 -0.41% 36.75 2 36.80 182 16.96
2012-11-15 1101 5123226 1884 186513446 36.65 36.70 36.10 36.35 0.45 -1.22% 36.35 214 36.40 32 16.75
2012-11-16 1101 3968163 1426 144786530 36.35 36.90 36.30 36.40 0.05 0.14% 36.35 33 36.40 25 16.77
2012-11-19 1101 4915313 1637 179241545 36.40 36.75 36.20 36.60 0.20 0.55% 36.60 9 36.70 89 16.87
2012-11-20 1101 5881143 1866 216472022 36.80 37.00 36.55 36.80 0.20 0.55% 36.80 10 36.85 259 16.96
2012-11-21 1101 4975232 2012 183396647 37.00 37.10 36.60 36.80 0.00 0% 36.75 100 36.80 141 16.96
2012-11-22 1101 7487216 2572 271697383 36.80 37.00 35.90 36.15 0.65 -1.77% 36.15 26 36.20 11 16.66
2012-11-23 1101 9921846 3668 360996433 36.20 36.80 36.10 36.80 0.65 1.8% 36.80 106 36.85 15 16.96
2012-11-26 1101 9035182 3831 331399805 37.00 37.15 36.40 36.80 0.00 0% 36.75 7 36.80 38 16.96
2012-11-27 1101 9152473 3249 333188560 36.40 36.70 36.25 36.40 0.40 -1.09% 36.40 33 36.45 57 16.77
2012-11-28 1101 11294951 3864 407344186 36.40 36.50 35.80 36.00 0.40 -1.1% 35.95 97 36.00 757 16.59
2012-11-29 1101 17915900 5639 659573005 36.20 37.40 36.15 37.30 1.30 3.61% 37.25 45 37.30 1 17.19
2012-11-30 1101 18374139 5666 694794830 37.45 38.05 37.35 38.05 0.75 2.01% 38.00 6 38.05 181 17.53
2012-12-03 1101 6588536 2570 250291636 38.20 38.30 37.75 38.00 0.05 -0.13% 37.95 50 38.00 1506 17.51
2012-12-04 1101 6881361 2595 258119487 37.70 37.70 37.30 37.70 0.30 -0.79% 37.65 17 37.70 498 17.37
2012-12-05 1101 10650752 4221 404064628 37.70 38.25 37.40 38.20 0.50 1.33% 38.15 6 38.20 328 17.60
2012-12-06 1101 7822779 2959 297124746 38.20 38.20 37.70 37.90 0.30 -0.79% 37.90 7 38.00 155 17.47
2012-12-07 1101 25472120 7193 995165897 38.20 39.75 38.15 39.40 1.50 3.96% 39.35 42 39.40 16 18.16
2012-12-10 1101 12611113 3910 494364463 39.35 39.65 38.70 39.00 0.40 -1.02% 38.95 1 39.00 1060 17.97
2012-12-11 1101 12621732 3449 487906150 38.70 39.05 38.25 38.90 0.10 -0.26% 38.90 6 38.95 243 17.93
2012-12-12 1101 12212486 3745 477263890 39.50 39.65 38.70 39.00 0.10 0.26% 38.95 8 39.00 2785 17.97
2012-12-13 1101 7773351 2159 302812088 39.00 39.10 38.75 39.05 0.05 0.13% 39.00 34 39.05 197 18.00
2012-12-14 1101 6775543 2192 264753470 39.00 39.20 38.90 39.05 0.00 0% 39.00 2 39.05 58 18.00
2012-12-17 1101 4500603 2316 175232992 39.00 39.15 38.80 38.85 0.20 -0.51% 38.80 54 38.90 1 17.90
2012-12-18 1101 8464024 2624 324692657 38.90 39.00 37.80 38.75 0.10 -0.26% 38.70 8 38.75 15 17.86
2012-12-19 1101 7670556 2114 294933174 38.85 38.90 38.25 38.50 0.25 -0.65% 38.40 148 38.50 326 17.74
2012-12-20 1101 7310583 2798 281949616 38.60 38.90 38.30 38.50 0.00 0% 38.45 28 38.50 1022 17.74
2012-12-21 1101 10211037 3253 383891402 38.50 38.50 37.30 37.50 1.00 -2.6% 37.45 42 37.50 163 17.28
2012-12-22 1101 4553184 2000 168948503 37.50 37.50 36.70 36.70 0.80 -2.13% 36.70 202 36.95 1 16.91
2012-12-24 1101 4695706 1934 174768620 36.95 37.50 36.85 37.50 0.80 2.18% 37.45 1 37.50 86 17.28
2012-12-25 1101 4650255 1761 176172870 37.50 38.20 37.35 38.00 0.50 1.33% 37.95 42 38.00 27 17.51
2012-12-26 1101 8237451 2617 317968998 38.00 38.90 38.00 38.70 0.70 1.84% 38.65 23 38.70 54 17.83
2012-12-27 1101 6232931 2092 240929963 38.75 38.95 38.25 38.85 0.15 0.39% 38.80 11 38.85 418 17.90
2012-12-28 1101 4811175 1801 186591056 39.00 39.00 38.55 38.90 0.05 0.13% 38.85 2 38.90 102 17.93