亞泥(1102)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　33.40
0
0%		33.90
0.5
1.5%		34.00
0.1
0.29%		34.30
0.3
0.88%		33.90
-0.4
-1.17%		 　33.95
0.05
0.15%		34.50
0.55
1.62%		34.50
0
0%		34.95
0.45
1.3%		35.05
0.1
0.29%		 　34.65
-0.4
-1.14%		34.90
0.25
0.72%		35.10
0.2
0.57%		 　　　　　　　　　　35.65
0.55
1.57%		35.50
-0.15
-0.42%		34.58
2 月35.00
-0.5
-1.41%		35.35
0.35
1%		35.85
0.5
1.41%		35.90
0.05
0.14%		 35.90
0
0%		35.90
0
0%		36.10
0.2
0.56%		35.90
-0.2
-0.55%		36.15
0.25
0.7%		 　36.50
0.35
0.97%		36.20
-0.3
-0.82%		36.65
0.45
1.24%		36.50
-0.15
-0.41%		36.75
0.25
0.68%		 　36.95
0.2
0.54%		36.80
-0.15
-0.41%		37.20
0.4
1.09%		36.90
-0.3
-0.81%		37.15
0.25
0.68%		 　　　37.65
0.5
1.35%		 36.51
3 月37.50
-0.15
-0.4%		37.05
-0.45
-1.2%		36.85
-0.2
-0.54%		 36.75
-0.1
-0.27%		35.80
-0.95
-2.59%		35.40
-0.4
-1.12%		35.70
0.3
0.85%		36.30
0.6
1.68%		 　35.50
-0.8
-2.2%		35.45
-0.05
-0.14%		35.50
0.05
0.14%		35.30
-0.2
-0.56%		35.20
-0.1
-0.28%		 　35.20
0
0%		35.10
-0.1
-0.28%		35.30
0.2
0.57%		36.45
1.15
3.26%		36.55
0.1
0.27%		 　35.65
-0.9
-2.46%		36.05
0.4
1.12%		36.25
0.2
0.55%		36.00
-0.25
-0.69%		35.95
-0.05
-0.14%		 35.94
4 月　36.55
0.6
1.67%		36.55
0
0%		 36.00
-0.55
-1.5%		36.00
0
0%		 　35.85
-0.15
-0.42%		36.20
0.35
0.98%		36.20
0
0%		36.00
-0.2
-0.55%		36.55
0.55
1.53%		 　36.10
-0.45
-1.23%		35.90
-0.2
-0.55%		35.85
-0.05
-0.14%		36.60
0.75
2.09%		36.40
-0.2
-0.55%		 　36.10
-0.3
-0.82%		36.00
-0.1
-0.28%		36.45
0.45
1.25%		36.50
0.05
0.14%		35.85
-0.65
-1.78%		 　35.15
-0.7
-1.95%		 36.07
5 月　35.70
0.55
1.56%		35.75
0.05
0.14%		35.65
-0.1
-0.28%		 　35.20
-0.45
-1.26%		35.05
-0.15
-0.43%		34.80
-0.25
-0.71%		35.00
0.2
0.57%		34.70
-0.3
-0.86%		 　34.45
-0.25
-0.72%		34.05
-0.4
-1.16%		33.15
-0.9
-2.64%		34.10
0.95
2.87%		33.25
-0.85
-2.49%		 　33.25
0
0%		33.35
0.1
0.3%		33.20
-0.15
-0.45%		33.65
0.45
1.36%		34.00
0.35
1.04%		 　34.40
0.4
1.18%		35.20
0.8
2.33%		35.65
0.45
1.28%		35.65
0
0%		34.48
6 月35.15
-0.5
-1.4%		 　34.85
-0.3
-0.85%		35.45
0.6
1.72%		35.60
0.15
0.42%		35.95
0.35
0.98%		35.95
0
0%		 　36.40
0.45
1.25%		36.40
0
0%		36.40
0
0%		36.35
-0.05
-0.14%		36.40
0.05
0.14%		 　37.30
0.9
2.47%		37.35
0.05
0.13%		37.25
-0.1
-0.27%		37.25
0
0%		36.75
-0.5
-1.34%		 　36.55
-0.2
-0.54%		36.70
0.15
0.41%		36.60
-0.1
-0.27%		36.95
0.35
0.96%		37.45
0.5
1.35%		 36.46
7 月　37.10
-0.35
-0.93%		37.60
0.5
1.35%		37.55
-0.05
-0.13%		37.40
-0.15
-0.4%		37.60
0.2
0.53%		 　37.60
0
0%		37.90
0.3
0.8%		38.05
0.15
0.4%		37.75
-0.3
-0.79%		37.90
0.15
0.4%		 　37.85
-0.05
-0.13%		37.80
-0.05
-0.13%		37.20
-0.6
-1.59%		37.35
0.15
0.4%		37.40
0.05
0.13%		 　36.60
-0.8
-2.14%		36.45
-0.15
-0.41%		36.20
-0.25
-0.69%		36.10
-0.1
-0.28%		36.80
0.7
1.94%		 　37.45
0.65
1.77%		38.05
0.6
1.6%		37.35
8 月38.00
-0.05
-0.13%		 38.30
0.3
0.79%		 　38.50
0.2
0.52%		38.80
0.3
0.78%		39.30
0.5
1.29%		39.80
0.5
1.27%		39.90
0.1
0.25%		 　39.85
-0.05
-0.13%		39.60
-0.25
-0.63%		39.15
-0.45
-1.14%		38.75
-0.4
-1.02%		38.75
0
0%		 　39.00
0.25
0.65%		35.20
-3.8
-9.74%		35.15
-0.05
-0.14%		35.15
0
0%		35.10
-0.05
-0.14%		 　34.85
-0.25
-0.71%		34.60
-0.25
-0.72%		34.50
-0.1
-0.29%		34.25
-0.25
-0.72%		34.40
0.15
0.44%		37.46
9 月 　34.40
0
0%		34.30
-0.1
-0.29%		34.00
-0.3
-0.87%		33.95
-0.05
-0.15%		35.40
1.45
4.27%		 　35.70
0.3
0.85%		35.80
0.1
0.28%		36.00
0.2
0.56%		36.00
0
0%		37.05
1.05
2.92%		 　37.15
0.1
0.27%		36.60
-0.55
-1.48%		36.75
0.15
0.41%		36.60
-0.15
-0.41%		37.45
0.85
2.32%		 　37.55
0.1
0.27%		37.45
-0.1
-0.27%		37.15
-0.3
-0.8%		37.05
-0.1
-0.27%		37.05
0
0%		 36.27
10 月37.05
0
0%		37.00
-0.05
-0.13%		36.85
-0.15
-0.41%		36.90
0.05
0.14%		36.90
0
0%		 　37.10
0.2
0.54%		37.15
0.05
0.13%		 36.40
-0.75
-2.02%		36.10
-0.3
-0.82%		 　36.50
0.4
1.11%		36.55
0.05
0.14%		36.40
-0.15
-0.41%		36.40
0
0%		36.80
0.4
1.1%		 　36.80
0
0%		36.40
-0.4
-1.09%		36.45
0.05
0.14%		36.55
0.1
0.27%		35.95
-0.6
-1.64%		 　35.95
0
0%		36.40
0.45
1.25%		36.40
0
0%		36.58
11 月36.30
-0.1
-0.27%		36.50
0.2
0.55%		 　36.45
-0.05
-0.14%		36.45
0
0%		36.65
0.2
0.55%		36.50
-0.15
-0.41%		36.35
-0.15
-0.41%		 　36.35
0
0%		36.05
-0.3
-0.83%		36.00
-0.05
-0.14%		36.25
0.25
0.69%		36.15
-0.1
-0.28%		 　36.00
-0.15
-0.41%		36.00
0
0%		36.00
0
0%		35.95
-0.05
-0.14%		36.10
0.15
0.42%		 　36.15
0.05
0.14%		36.15
0
0%		36.15
0
0%		36.85
0.7
1.94%		37.35
0.5
1.36%		 36.34
12 月　　37.50
0.15
0.4%		37.10
-0.4
-1.07%		37.25
0.15
0.4%		37.35
0.1
0.27%		37.75
0.4
1.07%		 　37.60
-0.15
-0.4%		37.30
-0.3
-0.8%		37.55
0.25
0.67%		37.70
0.15
0.4%		37.40
-0.3
-0.8%		 　37.35
-0.05
-0.13%		37.60
0.25
0.67%		37.80
0.2
0.53%		37.30
-0.5
-1.32%		36.65
-0.65
-1.74%		36.55
-0.1
-0.27%		 36.65
0.1
0.27%		36.80
0.15
0.41%		37.05
0.25
0.68%		37.10
0.05
0.13%		37.35
0.25
0.67%		　　　37.26

說明:最高漲幅:4.27%最低跌幅:-9.74% 最高價:39.90最低價:33.15平均價:36.32,灰色底表示週末,漲134天(44.05)元,跌132天(-41.6)元,平盤43天
4%=1,3%=3,2%=21,1%=66,0%=86,-0%=1,-1%=2,-2%=17,-3%=54,-4%=58,

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 1102 5821310 1407 196349816 33.30 34.00 33.30 33.40 0.60 0% 33.40 124 33.45 15 9.79
2012-01-03 1102 4559834 1439 154433528 33.75 34.00 33.50 33.90 0.50 1.5% 33.90 283 33.95 226 9.94
2012-01-04 1102 5170642 1144 175800697 34.20 34.20 33.90 34.00 0.10 0.29% 34.00 73 34.05 110 9.97
2012-01-05 1102 5276143 1712 179837111 34.00 34.35 33.85 34.30 0.30 0.88% 34.25 109 34.30 38 10.06
2012-01-06 1102 8533487 2265 289581118 34.30 34.30 33.55 33.90 0.40 -1.17% 33.85 19 33.90 2 9.94
2012-01-09 1102 7426027 2275 250094950 33.70 33.95 33.30 33.95 0.05 0.15% 33.90 100 33.95 388 9.96
2012-01-10 1102 8380216 2802 286639312 34.00 34.50 33.90 34.50 0.55 1.62% 34.45 3 34.50 630 10.12
2012-01-11 1102 7524632 1978 261214347 34.70 34.95 34.50 34.50 0.00 0% 34.50 98 34.55 189 10.12
2012-01-12 1102 7173796 2150 249641023 34.85 35.00 34.45 34.95 0.45 1.3% 34.90 2 34.95 57 10.25
2012-01-13 1102 11573965 2349 405173855 35.15 35.30 34.85 35.05 0.10 0.29% 35.05 35 35.10 140 10.28
2012-01-16 1102 6471798 1779 224725625 35.35 35.40 34.10 34.65 0.40 -1.14% 34.65 123 34.70 31 10.16
2012-01-17 1102 4030358 1457 139809946 34.95 34.95 34.50 34.90 0.25 0.72% 34.80 1 34.90 148 10.23
2012-01-18 1102 5693622 1836 198310790 35.00 35.10 34.45 35.10 0.20 0.57% 35.05 1 35.10 105 10.29
2012-01-30 1102 11214981 3546 401709700 35.50 36.05 35.10 35.65 0.55 1.57% 35.65 2 35.70 78 10.45
2012-01-31 1102 7571420 1997 268617471 36.00 36.00 35.30 35.50 0.15 -0.42% 35.45 1 35.50 42 10.41
2012-02-01 1102 7657918 3254 269794480 35.65 35.80 35.00 35.00 0.50 -1.41% 35.00 159 35.05 6 10.26
2012-02-02 1102 10833140 2700 380543263 35.20 35.35 34.90 35.35 0.35 1% 35.30 14 35.35 170 10.37
2012-02-03 1102 15218422 3877 545904160 35.30 36.05 35.20 35.85 0.50 1.41% 35.80 10 35.85 4 10.51
2012-02-04 1102 9341983 2243 336279068 36.00 36.20 35.90 35.90 0.05 0.14% 35.85 233 35.90 23 10.53
2012-02-06 1102 5981985 2224 214162853 36.00 36.10 35.40 35.90 0.00 0% 35.80 11 35.90 25 10.53
2012-02-07 1102 5498368 1687 197185320 35.90 36.10 35.60 35.90 0.00 0% 35.90 6 35.95 168 10.53
2012-02-08 1102 5770485 2161 207518739 35.95 36.10 35.65 36.10 0.20 0.56% 36.05 64 36.10 243 10.59
2012-02-09 1102 10305755 3052 369803636 35.75 36.15 35.70 35.90 0.20 -0.55% 35.90 45 36.00 60 10.53
2012-02-10 1102 9312231 2579 336743446 35.90 36.35 35.80 36.15 0.25 0.7% 36.10 140 36.15 7 10.60
2012-02-13 1102 7848849 2947 287899570 36.00 36.90 36.00 36.50 0.35 0.97% 36.50 336 36.70 103 10.70
2012-02-14 1102 6060997 2527 218466242 36.50 36.60 35.70 36.20 0.30 -0.82% 36.05 101 36.20 80 10.62
2012-02-15 1102 7472487 2556 270928362 36.30 36.65 35.95 36.65 0.45 1.24% 36.55 6 36.65 184 10.75
2012-02-16 1102 7734222 2746 283121994 36.65 36.75 36.50 36.50 0.15 -0.41% 36.50 21 36.55 24 10.70
2012-02-17 1102 6013241 2510 220531661 36.80 37.20 36.30 36.75 0.25 0.68% 36.70 7 36.75 165 10.78
2012-02-20 1102 7183395 2439 266699627 37.20 37.35 36.85 36.95 0.20 0.54% 36.95 2 37.00 34 10.84
2012-02-21 1102 3588813 1576 131732351 37.00 37.00 36.50 36.80 0.15 -0.41% 36.80 65 36.85 121 10.79
2012-02-22 1102 8218254 2206 304355798 36.60 37.30 36.60 37.20 0.40 1.09% 37.15 5 37.20 46 10.91
2012-02-23 1102 5462572 2149 202423186 37.25 37.30 36.85 36.90 0.30 -0.81% 36.85 300 36.90 333 10.82
2012-02-24 1102 2922011 1373 108218286 37.10 37.15 36.70 37.15 0.25 0.68% 37.10 27 37.15 77 10.89
2012-02-29 1102 7064556 2649 264850532 37.40 37.65 37.20 37.65 0.50 1.35% 37.60 24 37.65 25 11.04
2012-03-01 1102 3773760 1592 141859756 37.65 37.70 37.40 37.50 0.15 -0.4% 37.45 20 37.50 180 11.00
2012-03-02 1102 5222324 1612 193887988 37.50 37.50 36.90 37.05 0.45 -1.2% 37.00 112 37.05 432 10.87
2012-03-03 1102 2793208 1061 102790274 37.00 37.10 36.60 36.85 0.20 -0.54% 36.85 5 36.90 8 10.81
2012-03-05 1102 3864564 1271 141557149 36.85 37.00 36.30 36.75 0.10 -0.27% 36.65 19 36.75 26 10.78
2012-03-06 1102 6496662 2333 231681136 36.30 36.75 35.30 35.80 0.95 -2.59% 35.70 90 35.80 25 10.50
2012-03-07 1102 6425248 2287 227676445 35.30 35.80 35.20 35.40 0.40 -1.12% 35.40 521 35.50 2 10.38
2012-03-08 1102 3568489 1446 127155272 35.80 35.85 35.35 35.70 0.30 0.85% 35.70 32 35.80 19 10.47
2012-03-09 1102 5143294 1794 184197618 35.80 36.40 35.45 36.30 0.60 1.68% 36.20 245 36.30 6 10.65
2012-03-12 1102 2334985 1028 83300760 36.10 36.10 35.50 35.50 0.80 -2.2% 35.50 324 35.55 3 10.41
2012-03-13 1102 4621711 2059 164043707 35.70 35.80 35.30 35.45 0.05 -0.14% 35.40 13 35.45 91 10.40
2012-03-14 1102 3870818 1578 137721636 35.75 35.95 35.40 35.50 0.05 0.14% 35.45 642 35.50 382 10.41
2012-03-15 1102 3226252 1321 113193281 35.50 35.50 34.80 35.30 0.20 -0.56% 35.25 16 35.30 193 10.35
2012-03-16 1102 3238391 1285 114082057 35.40 35.45 35.00 35.20 0.10 -0.28% 35.20 186 35.25 20 10.32
2012-03-19 1102 2260605 1059 79578820 35.40 35.50 35.05 35.20 0.00 0% 35.20 12 35.25 10 10.32
2012-03-20 1102 3676626 1143 129324051 35.20 35.30 35.10 35.10 0.10 -0.28% 35.10 244 35.15 36 10.29
2012-03-21 1102 2673633 1332 94141177 35.10 35.30 35.00 35.30 0.20 0.57% 35.20 3 35.30 140 10.35
2012-03-22 1102 9222975 3140 333538536 35.80 36.50 35.60 36.45 1.15 3.26% 36.40 98 36.45 146 10.69
2012-03-23 1102 5353385 1897 195351649 36.45 36.65 36.20 36.55 0.10 0.27% 36.40 7 36.55 95 10.72
2012-03-26 1102 6993862 3100 250768732 36.55 36.55 35.65 35.65 0.90 -2.46% 35.65 41 35.70 27 10.45
2012-03-27 1102 4793140 1964 172088832 35.80 36.15 35.65 36.05 0.40 1.12% 36.05 2 36.10 17 10.57
2012-03-28 1102 3998071 1591 144842204 36.10 36.50 36.00 36.25 0.20 0.55% 36.25 121 36.30 30 10.63
2012-03-29 1102 9064049 1914 326047914 36.00 36.20 35.85 36.00 0.25 -0.69% 35.95 318 36.00 18 10.56
2012-03-30 1102 5626055 1661 202349801 35.95 36.05 35.90 35.95 0.05 -0.14% 35.90 146 35.95 84 10.54
2012-04-02 1102 6423949 1850 234176924 35.95 36.70 35.95 36.55 0.60 1.67% 36.50 18 36.55 28 11.46
2012-04-03 1102 6024071 2100 219857769 36.55 36.70 36.15 36.55 0.00 0% 36.55 18 36.60 159 11.46
2012-04-05 1102 5837690 1941 210325540 35.90 36.35 35.80 36.00 0.55 -1.5% 35.95 541 36.00 6 11.29
2012-04-06 1102 4426005 1718 159320066 36.15 36.35 35.85 36.00 0.00 0% 36.00 144 36.05 11 11.29
2012-04-09 1102 3349838 1303 120297339 35.60 36.10 35.50 35.85 0.15 -0.42% 35.85 17 35.90 14 11.24
2012-04-10 1102 3561207 1280 129077525 36.10 36.35 36.00 36.20 0.35 0.98% 36.15 71 36.20 87 11.35
2012-04-11 1102 3654910 1326 132316876 36.10 36.30 36.00 36.20 0.00 0% 36.20 70 36.25 205 11.35
2012-04-12 1102 4957878 2067 177930858 36.00 36.25 35.45 36.00 0.20 -0.55% 36.00 26 36.05 1 11.29
2012-04-13 1102 4087012 2046 148354618 36.20 36.55 36.00 36.55 0.55 1.53% 36.50 13 36.55 116 11.46
2012-04-16 1102 3247306 1314 117847535 36.05 36.50 36.05 36.10 0.45 -1.23% 36.10 35 36.15 152 11.32
2012-04-17 1102 3046142 1192 109665652 36.00 36.25 35.70 35.90 0.20 -0.55% 35.90 17 35.95 1 11.25
2012-04-18 1102 2515404 844 90616652 36.10 36.20 35.85 35.85 0.05 -0.14% 35.85 146 35.90 5 11.24
2012-04-19 1102 4850385 1834 176586398 35.80 36.65 35.80 36.60 0.75 2.09% 36.55 2 36.60 29 11.47
2012-04-20 1102 1814425 1002 65686248 36.20 36.45 36.00 36.40 0.20 -0.55% 36.35 1 36.40 139 11.41
2012-04-23 1102 1481543 694 53399687 36.15 36.25 35.80 36.10 0.30 -0.82% 36.05 10 36.10 63 11.32
2012-04-24 1102 4477422 1396 161179392 36.10 36.30 35.80 36.00 0.10 -0.28% 36.00 80 36.05 1 11.29
2012-04-25 1102 3555841 1149 128589375 36.00 36.45 35.90 36.45 0.45 1.25% 36.30 196 36.45 36 11.43
2012-04-26 1102 4944897 1368 178929745 36.20 36.50 36.00 36.50 0.05 0.14% 36.35 20 36.50 48 11.44
2012-04-27 1102 5729319 2149 204827184 36.55 36.60 35.30 35.85 0.65 -1.78% 35.75 3 35.85 134 11.24
2012-04-30 1102 5047804 1853 178834050 35.50 35.80 35.15 35.15 0.70 -1.95% 35.15 14 35.20 5 11.02
2012-05-02 1102 7587987 2027 270271119 35.20 35.75 35.20 35.70 0.55 1.56% 35.65 146 35.70 630 11.19
2012-05-03 1102 5611903 1515 200623308 35.70 35.90 35.60 35.75 0.05 0.14% 35.75 19 35.80 204 11.88
2012-05-04 1102 7670081 1608 273917898 35.65 35.90 35.40 35.65 0.10 -0.28% 35.65 363 35.70 5 11.84
2012-05-07 1102 4614578 2005 162486296 35.65 35.65 35.05 35.20 0.45 -1.26% 35.20 194 35.25 12 11.69
2012-05-08 1102 5271036 1854 183958698 35.20 35.20 34.60 35.05 0.15 -0.43% 35.05 240 35.10 24 11.64
2012-05-09 1102 4541745 1551 158110057 34.85 35.00 34.55 34.80 0.25 -0.71% 34.80 117 34.85 60 11.56
2012-05-10 1102 3180262 1048 110805266 34.60 35.00 34.60 35.00 0.20 0.57% 34.90 5 35.00 460 11.63
2012-05-11 1102 3008075 1236 104254025 34.80 34.85 34.55 34.70 0.30 -0.86% 34.65 370 34.70 33 11.53
2012-05-14 1102 2276246 959 78430630 34.50 34.60 34.35 34.45 0.25 -0.72% 34.40 278 34.45 123 11.45
2012-05-15 1102 4474576 1567 152298886 34.20 34.20 33.70 34.05 0.40 -1.16% 34.05 213 34.10 260 11.31
2012-05-16 1102 6269909 2390 209103942 33.90 33.90 33.05 33.15 0.90 -2.64% 33.15 36 33.20 34 11.01
2012-05-17 1102 3904966 1925 131642179 33.50 34.10 33.20 34.10 0.95 2.87% 34.05 2 34.10 103 11.33
2012-05-18 1102 3322748 1772 110442899 33.40 33.50 32.90 33.25 0.85 -2.49% 33.25 7 33.30 102 11.05
2012-05-21 1102 2502968 1287 83301423 33.20 33.55 33.10 33.25 0.00 0% 33.25 169 33.30 5 11.05
2012-05-22 1102 2877992 1903 95770922 33.60 33.60 33.15 33.35 0.10 0.3% 33.35 479 33.40 360 11.08
2012-05-23 1102 3663757 1701 121517861 33.20 33.30 33.00 33.20 0.15 -0.45% 33.20 221 33.30 17 11.03
2012-05-24 1102 2856455 1119 95739985 33.05 33.70 33.05 33.65 0.45 1.36% 33.65 13 33.70 63 11.18
2012-05-25 1102 1886288 819 64077192 33.70 34.10 33.70 34.00 0.35 1.04% 34.00 591 34.05 40 11.30
2012-05-28 1102 2411742 671 82635059 34.00 34.60 33.90 34.40 0.40 1.18% 34.40 106 34.45 52 11.43
2012-05-29 1102 4856100 1235 169668806 34.50 35.20 34.30 35.20 0.80 2.33% 35.15 232 35.20 62 11.69
2012-05-30 1102 6328585 2314 222572929 35.20 35.65 34.45 35.65 0.45 1.28% 35.50 2 35.65 67 11.84
2012-05-31 1102 6021738 2349 213435594 35.20 35.70 34.65 35.65 0.00 0% 35.55 101 35.65 148 11.84
2012-06-01 1102 3365510 1625 118707564 35.30 35.65 34.80 35.15 0.50 -1.4% 35.15 115 35.25 1 11.68
2012-06-04 1102 3991334 1635 139722413 34.70 35.20 34.70 34.85 0.30 -0.85% 34.85 45 35.00 126 11.58
2012-06-05 1102 3351206 1258 118279861 35.20 35.45 35.10 35.45 0.60 1.72% 35.40 3 35.45 72 11.78
2012-06-06 1102 2546144 1078 90425293 35.45 35.60 35.10 35.60 0.15 0.42% 35.55 9 35.60 152 11.83
2012-06-07 1102 3949480 1415 141448668 35.80 35.95 35.65 35.95 0.35 0.98% 35.80 529 35.95 43 11.94
2012-06-08 1102 3406739 1249 122469846 35.90 36.05 35.60 35.95 0.00 0% 35.95 200 36.00 319 11.94
2012-06-11 1102 3754944 1539 136771317 36.00 36.60 36.00 36.40 0.45 1.25% 36.35 8 36.40 142 12.09
2012-06-12 1102 2875000 1193 104352100 36.30 36.50 36.00 36.40 0.00 0% 36.40 32 36.45 4 12.09
2012-06-13 1102 2821091 1016 102490588 36.50 36.50 36.10 36.40 0.00 0% 36.35 1 36.40 449 12.09
2012-06-14 1102 2793397 1012 101593570 36.40 36.50 36.15 36.35 0.05 -0.14% 36.30 65 36.35 392 12.08
2012-06-15 1102 6303791 1621 229764651 36.30 36.70 36.10 36.40 0.05 0.14% 36.40 18 36.55 3 12.09
2012-06-18 1102 6115009 2245 226901317 36.70 37.45 36.55 37.30 0.90 2.47% 37.25 50 37.30 363 12.39
2012-06-19 1102 3101992 1002 115161992 37.30 37.35 36.85 37.35 0.05 0.13% 37.35 135 37.40 50 12.41
2012-06-20 1102 3196533 1284 119154842 37.40 37.40 37.10 37.25 0.10 -0.27% 37.20 102 37.25 9 12.38
2012-06-21 1102 2917588 1067 108708726 37.25 37.30 37.15 37.25 0.00 0% 37.25 42 37.30 316 12.38
2012-06-22 1102 2181377 951 80440844 37.10 37.10 36.75 36.75 0.50 -1.34% 36.75 7 36.80 29 12.21
2012-06-25 1102 2380287 1006 86808638 36.85 36.85 36.20 36.55 0.20 -0.54% 36.55 6 36.60 1 12.14
2012-06-26 1102 2452230 947 89960788 36.20 36.80 36.20 36.70 0.15 0.41% 36.65 6 36.70 535 12.19
2012-06-27 1102 2241702 934 82072994 36.40 36.75 36.30 36.60 0.10 -0.27% 36.60 14 36.65 160 12.16
2012-06-28 1102 4447550 1307 164745127 36.65 37.50 36.60 36.95 0.35 0.96% 36.95 202 37.00 307 12.28
2012-06-29 1102 4422215 1826 164823644 36.95 37.45 36.90 37.45 0.50 1.35% 37.35 70 37.45 179 12.44
2012-07-02 1102 4441255 2281 165876646 37.50 37.50 37.10 37.10 0.35 -0.93% 37.10 152 37.15 5 12.33
2012-07-03 1102 6355011 2107 239044490 37.35 37.90 37.35 37.60 0.50 1.35% 37.45 76 37.60 335 12.49
2012-07-04 1102 3781762 1955 141953282 37.55 37.60 37.45 37.55 0.05 -0.13% 37.50 17 37.55 229 12.48
2012-07-05 1102 3359062 1257 125467101 37.50 37.55 37.15 37.40 0.15 -0.4% 37.30 150 37.40 97 12.43
2012-07-06 1102 3989755 1490 149839862 37.60 37.75 37.40 37.60 0.20 0.53% 37.50 8 37.60 188 12.49
2012-07-09 1102 3243748 1715 122226739 37.40 37.80 37.40 37.60 0.00 0% 37.60 69 37.70 88 12.49
2012-07-10 1102 4764487 1714 180098492 37.60 37.90 37.60 37.90 0.30 0.8% 37.80 11 37.90 171 12.59
2012-07-11 1102 5700889 1813 216722922 37.80 38.20 37.70 38.05 0.15 0.4% 38.00 105 38.05 41 12.64
2012-07-12 1102 4331879 1683 163571673 38.10 38.15 37.45 37.75 0.30 -0.79% 37.75 75 37.80 1 12.54
2012-07-13 1102 4281166 1086 162356356 37.75 38.00 37.75 37.90 0.15 0.4% 37.85 201 37.90 22 12.59
2012-07-16 1102 2227176 956 84353440 37.70 38.00 37.70 37.85 0.05 -0.13% 37.85 72 37.90 306 12.57
2012-07-17 1102 3972383 1519 150218714 37.70 37.95 37.60 37.80 0.05 -0.13% 37.75 102 37.80 36 12.56
2012-07-18 1102 4767777 1947 177349469 37.70 37.70 36.85 37.20 0.60 -1.59% 37.20 307 37.25 2 12.36
2012-07-19 1102 4835092 1747 180309965 37.20 37.55 36.90 37.35 0.15 0.4% 37.35 63 37.40 119 12.41
2012-07-20 1102 1618436 882 60350357 37.20 37.50 37.20 37.40 0.05 0.13% 37.40 16 37.45 32 12.43
2012-07-23 1102 3860294 1772 141707839 37.05 37.05 36.50 36.60 0.80 -2.14% 36.55 47 36.60 55 12.16
2012-07-24 1102 3015946 1411 109783065 36.50 36.55 36.25 36.45 0.15 -0.41% 36.40 63 36.45 113 12.11
2012-07-25 1102 5555572 2465 200466927 36.25 36.25 35.95 36.20 0.25 -0.69% 36.15 6 36.20 53 12.03
2012-07-26 1102 3200924 1607 116561492 36.30 36.80 36.05 36.10 0.10 -0.28% 36.10 177 36.25 1 11.99
2012-07-27 1102 4901653 1657 180769415 36.50 37.10 36.50 36.80 0.70 1.94% 36.80 156 36.85 466 12.23
2012-07-30 1102 4560383 1732 170638857 37.00 37.60 36.95 37.45 0.65 1.77% 37.30 17 37.45 469 12.44
2012-07-31 1102 6433414 2039 244026722 37.50 38.05 37.50 38.05 0.60 1.6% 38.00 1 38.05 345 12.64
2012-08-01 1102 3859528 1711 146675764 38.00 38.10 37.60 38.00 0.05 -0.13% 38.00 61 38.05 114 12.62
2012-08-03 1102 6000186 2004 229969650 38.40 38.45 38.05 38.30 0.30 0.79% 38.20 25 38.30 7 12.72
2012-08-06 1102 5540931 2258 214457728 38.50 38.95 38.35 38.50 0.20 0.52% 38.45 97 38.50 72 12.79
2012-08-07 1102 6722070 2235 260812238 38.80 38.90 38.70 38.80 0.30 0.78% 38.75 32 38.80 98 12.89
2012-08-08 1102 8433373 2696 331320276 39.20 39.45 39.05 39.30 0.50 1.29% 39.30 48 39.35 3 13.06
2012-08-09 1102 9667339 2890 385005845 39.50 39.90 39.50 39.80 0.50 1.27% 39.75 69 39.80 237 13.22
2012-08-10 1102 5448550 1751 217003307 39.80 39.90 39.70 39.90 0.10 0.25% 39.85 254 39.90 14 13.26
2012-08-13 1102 6483969 1945 259149946 40.00 40.10 39.85 39.85 0.05 -0.13% 39.80 406 39.85 26 13.24
2012-08-14 1102 6938928 2778 276491991 39.85 40.05 39.45 39.60 0.25 -0.63% 39.55 7 39.60 152 13.16
2012-08-15 1102 6416048 2087 251411248 39.60 39.70 38.95 39.15 0.45 -1.14% 39.10 66 39.15 8 13.01
2012-08-16 1102 6805026 2037 264335480 39.15 39.25 38.70 38.75 0.40 -1.02% 38.75 115 38.80 185 12.87
2012-08-17 1102 7921022 2295 306355834 38.75 39.00 38.55 38.75 0.00 0% 38.70 53 38.75 538 12.87
2012-08-20 1102 11378802 2635 441040418 38.75 39.00 38.70 39.00 0.25 0.65% 39.00 35 39.05 4 12.96
2012-08-21 1102 15406200 3699 547320988 35.75 35.95 35.05 35.20 0.00 -9.74% 35.15 19 35.20 12 12.05
2012-08-22 1102 4295544 1684 150563843 35.20 35.25 34.95 35.15 0.05 -0.14% 35.10 12 35.15 58 12.04
2012-08-23 1102 2401447 746 84364863 35.15 35.30 35.00 35.15 0.00 0% 35.10 29 35.15 143 12.04
2012-08-24 1102 1257523 546 44038758 35.10 35.10 34.95 35.10 0.05 -0.14% 35.10 2 35.15 299 12.02
2012-08-27 1102 1839782 818 64273404 35.05 35.30 34.80 34.85 0.25 -0.71% 34.85 31 34.95 9 11.93
2012-08-28 1102 2374539 854 82644615 34.85 35.05 34.60 34.60 0.25 -0.72% 34.60 30 34.70 7 11.85
2012-08-29 1102 1781890 858 61608319 34.60 34.80 34.50 34.50 0.10 -0.29% 34.50 49 34.55 4 11.82
2012-08-30 1102 4488549 1508 154194474 34.50 34.55 34.15 34.25 0.25 -0.72% 34.25 61 34.35 41 11.73
2012-08-31 1102 2579569 904 88728621 34.25 34.80 34.20 34.40 0.15 0.44% 34.35 1 34.40 42 11.78
2012-09-03 1102 2348383 1068 80961605 34.60 34.75 34.20 34.40 0.00 0% 34.40 6 34.45 4 13.60
2012-09-04 1102 2251956 1070 77048069 34.40 34.40 34.10 34.30 0.10 -0.29% 34.30 112 34.35 16 13.56
2012-09-05 1102 3446727 1575 117002568 34.50 34.50 33.75 34.00 0.30 -0.87% 34.00 9 34.05 300 13.44
2012-09-06 1102 3188335 1242 108137450 34.00 34.10 33.75 33.95 0.05 -0.15% 33.95 111 34.00 18 13.42
2012-09-07 1102 4995142 1713 174382262 34.75 35.55 34.40 35.40 1.45 4.27% 35.35 31 35.40 6 13.99
2012-09-10 1102 8196747 2651 294981643 35.60 36.50 35.40 35.70 0.30 0.85% 35.65 72 35.70 144 14.11
2012-09-11 1102 2653406 1007 94743916 36.00 36.00 35.40 35.80 0.10 0.28% 35.80 85 35.85 43 14.15
2012-09-12 1102 4694004 1580 168642877 36.00 36.10 35.80 36.00 0.20 0.56% 35.95 142 36.00 437 14.23
2012-09-13 1102 3112193 1022 111993326 36.00 36.05 35.90 36.00 0.00 0% 35.95 26 36.00 256 14.23
2012-09-14 1102 8757957 3130 322384223 36.50 37.15 36.35 37.05 1.05 2.92% 37.00 146 37.05 139 14.64
2012-09-17 1102 7837193 2688 291576068 37.20 37.60 37.00 37.15 0.10 0.27% 37.10 164 37.15 37 14.68
2012-09-18 1102 2097050 1104 76874369 37.00 37.00 36.50 36.60 0.55 -1.48% 36.55 175 36.60 10 14.47
2012-09-19 1102 4153763 1323 151892124 36.60 36.80 36.35 36.75 0.15 0.41% 36.70 10 36.75 79 14.53
2012-09-20 1102 3782861 1393 138956342 36.75 37.05 36.55 36.60 0.15 -0.41% 36.55 92 36.60 14 14.47
2012-09-21 1102 8142515 2374 302298291 36.75 37.45 36.60 37.45 0.85 2.32% 37.40 111 37.45 93 14.80
2012-09-24 1102 2671866 992 99688911 37.45 37.55 36.90 37.55 0.10 0.27% 37.50 146 37.55 74 14.84
2012-09-25 1102 2732820 1144 102147935 37.55 37.70 37.15 37.45 0.10 -0.27% 37.45 46 37.50 405 14.80
2012-09-26 1102 4952960 1582 182523970 37.40 37.40 36.40 37.15 0.30 -0.8% 37.00 17 37.15 117 14.68
2012-09-27 1102 4841236 1647 178842602 37.10 37.15 36.70 37.05 0.10 -0.27% 37.00 281 37.05 110 14.64
2012-09-28 1102 5500101 1261 203009635 37.05 37.35 36.70 37.05 0.00 0% 37.05 127 37.10 398 14.64
2012-10-01 1102 3875422 1458 143524537 36.85 37.25 36.85 37.05 0.00 0% 37.00 228 37.05 200 14.64
2012-10-02 1102 1702203 1060 62859461 37.10 37.10 36.75 37.00 0.05 -0.13% 36.95 68 37.00 399 14.62
2012-10-03 1102 1168410 695 43126811 37.00 37.00 36.75 36.85 0.15 -0.41% 36.80 16 36.85 31 14.57
2012-10-04 1102 2101291 873 77296173 36.85 36.90 36.60 36.90 0.05 0.14% 36.85 26 36.90 120 14.58
2012-10-05 1102 1559585 753 57421866 36.90 37.00 36.70 36.90 0.00 0% 36.85 6 36.90 181 14.58
2012-10-08 1102 4356664 2149 162096768 37.30 37.50 36.95 37.10 0.20 0.54% 37.10 141 37.15 2 14.66
2012-10-09 1102 3325628 1342 123849986 37.00 37.40 37.00 37.15 0.05 0.13% 37.15 68 37.20 113 14.68
2012-10-11 1102 4029337 1694 146983665 36.80 37.00 36.20 36.40 0.75 -2.02% 36.35 45 36.40 126 14.39
2012-10-12 1102 1778764 876 64339843 36.70 36.70 36.00 36.10 0.30 -0.82% 36.05 372 36.10 67 14.27
2012-10-15 1102 2671815 1485 96999229 36.50 36.50 36.10 36.50 0.40 1.11% 36.50 22 36.55 169 14.43
2012-10-16 1102 2119139 1102 77085300 36.20 36.75 36.20 36.55 0.05 0.14% 36.50 50 36.55 6 14.45
2012-10-17 1102 2894846 1276 105181572 36.75 36.80 36.20 36.40 0.15 -0.41% 36.30 4 36.40 151 14.39
2012-10-18 1102 2819835 622 102216376 36.05 36.40 36.05 36.40 0.00 0% 36.40 28 36.45 74 14.39
2012-10-19 1102 2962870 1142 108513895 36.70 36.80 36.40 36.80 0.40 1.1% 36.80 8 36.85 71 14.55
2012-10-22 1102 1684382 636 61775793 36.45 36.90 36.20 36.80 0.00 0% 36.70 15 36.80 93 14.55
2012-10-23 1102 2090555 826 76146651 36.50 36.65 36.30 36.40 0.40 -1.09% 36.40 49 36.45 107 14.39
2012-10-24 1102 2375692 968 86171153 36.00 36.60 35.85 36.45 0.05 0.14% 36.45 33 36.50 45 14.41
2012-10-25 1102 2414736 995 87449128 36.30 36.55 35.95 36.55 0.10 0.27% 36.55 77 36.60 143 14.45
2012-10-26 1102 3918182 1226 140849311 36.50 36.50 35.60 35.95 0.60 -1.64% 35.85 6 35.95 17 14.21
2012-10-29 1102 2272557 924 81584568 35.90 36.10 35.80 35.95 0.00 0% 35.90 86 35.95 51 14.21
2012-10-30 1102 3050875 1345 110393426 35.80 36.50 35.80 36.40 0.45 1.25% 36.40 109 36.45 137 14.39
2012-10-31 1102 3203014 1413 115875533 36.50 36.50 35.95 36.40 0.00 0% 36.30 1 36.40 333 14.39
2012-11-01 1102 4479680 1662 160122653 35.80 36.30 35.35 36.30 0.10 -0.27% 36.25 50 36.30 276 14.35
2012-11-02 1102 3129749 1429 113339976 36.40 36.50 35.90 36.50 0.20 0.55% 36.40 20 36.50 643 17.55
2012-11-05 1102 3376779 1422 122743721 36.30 36.55 36.05 36.45 0.05 -0.14% 36.40 3 36.45 4 17.52
2012-11-06 1102 3131680 1044 113701550 36.50 36.50 36.00 36.45 0.00 0% 36.45 86 36.50 137 17.52
2012-11-07 1102 3136934 1183 114335281 36.50 36.65 36.10 36.65 0.20 0.55% 36.60 106 36.65 135 17.62
2012-11-08 1102 2601703 1108 94401298 36.40 36.50 36.10 36.50 0.15 -0.41% 36.45 81 36.50 204 17.55
2012-11-09 1102 2499385 1161 90221918 36.30 36.35 35.85 36.35 0.15 -0.41% 36.35 68 36.40 71 17.48
2012-11-12 1102 1809874 869 65416550 36.30 36.35 36.00 36.35 0.00 0% 36.25 3 36.35 18 17.48
2012-11-13 1102 2689102 1382 96912720 36.50 36.50 35.90 36.05 0.30 -0.83% 36.05 66 36.10 65 17.33
2012-11-14 1102 2270973 1098 81568578 36.00 36.00 35.85 36.00 0.05 -0.14% 35.95 51 36.00 40 17.31
2012-11-15 1102 2507361 1224 90353271 36.00 36.30 35.75 36.25 0.25 0.69% 36.05 10 36.25 73 17.43
2012-11-16 1102 2161334 1131 78182837 36.30 36.45 35.85 36.15 0.10 -0.28% 36.15 2 36.20 42 17.38
2012-11-19 1102 1940604 675 69913494 35.95 36.25 35.95 36.00 0.15 -0.41% 36.00 24 36.05 9 17.31
2012-11-20 1102 1250526 599 45078192 36.00 36.15 35.90 36.00 0.00 0% 36.00 77 36.05 45 17.31
2012-11-21 1102 2659026 1144 95739723 36.00 36.30 35.90 36.00 0.00 0% 35.95 1 36.00 177 17.31
2012-11-22 1102 913949 606 32909290 36.10 36.20 35.80 35.95 0.05 -0.14% 35.85 2 35.95 14 17.28
2012-11-23 1102 3472072 1510 125709842 36.15 36.40 36.00 36.10 0.15 0.42% 36.10 110 36.20 5 17.36
2012-11-26 1102 4336111 1647 156964436 36.30 36.40 36.00 36.15 0.05 0.14% 36.10 39 36.15 25 17.38
2012-11-27 1102 3273358 1344 118405608 36.15 36.30 36.05 36.15 0.00 0% 36.15 93 36.20 403 17.38
2012-11-28 1102 5248393 1346 189430069 36.30 36.30 35.95 36.15 0.00 0% 36.05 20 36.15 36 17.38
2012-11-29 1102 6653543 3076 243318631 36.35 36.90 36.30 36.85 0.70 1.94% 36.85 26 36.90 58 17.72
2012-11-30 1102 6582557 2475 245603536 37.00 37.50 37.00 37.35 0.50 1.36% 37.30 11 37.35 383 17.96
2012-12-03 1102 4264800 1781 159659810 37.40 37.55 37.20 37.50 0.15 0.4% 37.30 35 37.50 2079 18.03
2012-12-04 1102 3269698 1684 121095622 37.45 37.45 36.85 37.10 0.40 -1.07% 37.05 35 37.10 27 17.84
2012-12-05 1102 5288582 2348 197097826 37.00 37.60 36.90 37.25 0.15 0.4% 37.20 152 37.25 176 17.91
2012-12-06 1102 4969799 1525 185286959 37.45 37.45 37.05 37.35 0.10 0.27% 37.35 364 37.40 40 17.96
2012-12-07 1102 11664905 3195 439744446 37.45 38.00 37.30 37.75 0.40 1.07% 37.75 50 37.80 294 18.15
2012-12-10 1102 5162341 1636 193795933 38.00 38.00 37.30 37.60 0.15 -0.4% 37.50 100 37.60 895 18.08
2012-12-11 1102 5492783 1991 204433362 37.80 37.80 36.85 37.30 0.30 -0.8% 37.30 44 37.35 114 17.93
2012-12-12 1102 5557063 1952 208186572 37.75 37.80 37.15 37.55 0.25 0.67% 37.50 1 37.55 8 18.05
2012-12-13 1102 4031529 1784 151641167 37.75 37.75 37.45 37.70 0.15 0.4% 37.60 36 37.70 171 18.13
2012-12-14 1102 3740733 1413 139967596 37.70 37.70 37.35 37.40 0.30 -0.8% 37.35 49 37.40 128 17.98
2012-12-17 1102 2377648 1249 88794647 37.65 37.65 37.25 37.35 0.05 -0.13% 37.30 107 37.35 75 17.96
2012-12-18 1102 4514205 1404 169168150 37.50 37.60 37.15 37.60 0.25 0.67% 37.55 2 37.60 49 18.08
2012-12-19 1102 3768556 1357 142140033 37.70 37.80 37.55 37.80 0.20 0.53% 37.70 1 37.80 433 18.17
2012-12-20 1102 3139527 1296 117500438 37.70 37.70 37.20 37.30 0.50 -1.32% 37.25 66 37.30 96 17.93
2012-12-21 1102 4470416 1730 163552342 37.50 37.50 36.35 36.65 0.65 -1.74% 36.60 101 36.65 94 17.62
2012-12-22 1102 627011 312 22883087 36.65 36.65 36.40 36.55 0.10 -0.27% 36.50 53 36.55 69 17.57
2012-12-24 1102 2266160 626 82985995 36.55 36.80 36.50 36.65 0.10 0.27% 36.60 2 36.65 139 17.62
2012-12-25 1102 2128442 877 78115126 36.65 36.90 36.45 36.80 0.15 0.41% 36.75 218 36.80 160 17.69
2012-12-26 1102 4606617 1329 166453829 37.00 37.20 36.90 37.05 0.25 0.68% 37.05 17 37.10 196 17.81
2012-12-27 1102 2950076 884 109333462 37.45 37.45 36.95 37.10 0.05 0.13% 37.05 3 37.10 116 17.84
2012-12-28 1102 3212035 1239 119648425 37.40 37.40 37.10 37.35 0.25 0.67% 37.25 9 37.35 122 17.96