建大(2106)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　29.90
0
0%		30.05
0.15
0.5%		30.05
0
0%		30.30
0.25
0.83%		30.30
0
0%		 　30.60
0.3
0.99%		31.00
0.4
1.31%		31.15
0.15
0.48%		30.90
-0.25
-0.8%		30.90
0
0%		 　31.05
0.15
0.49%		31.60
0.55
1.77%		31.80
0.2
0.63%		 　　　　　　　　　　32.60
0.8
2.52%		32.70
0.1
0.31%		31.06
2 月33.10
0.4
1.22%		32.80
-0.3
-0.91%		32.75
-0.05
-0.15%		33.00
0.25
0.76%		 32.75
-0.25
-0.76%		32.70
-0.05
-0.15%		33.40
0.7
2.14%		33.30
-0.1
-0.3%		33.90
0.6
1.8%		 　34.70
0.8
2.36%		35.05
0.35
1.01%		34.90
-0.15
-0.43%		34.00
-0.9
-2.58%		33.70
-0.3
-0.88%		 　34.05
0.35
1.04%		33.90
-0.15
-0.44%		34.10
0.2
0.59%		33.90
-0.2
-0.59%		33.85
-0.05
-0.15%		 　　　34.95
1.1
3.25%		 33.88
3 月34.85
-0.1
-0.29%		34.80
-0.05
-0.14%		34.85
0.05
0.14%		 34.50
-0.35
-1%		34.05
-0.45
-1.3%		34.35
0.3
0.88%		34.60
0.25
0.73%		34.90
0.3
0.87%		 　35.00
0.1
0.29%		35.00
0
0%		35.15
0.15
0.43%		35.70
0.55
1.56%		36.10
0.4
1.12%		 　36.00
-0.1
-0.28%		35.35
-0.65
-1.81%		35.25
-0.1
-0.28%		35.65
0.4
1.13%		35.95
0.3
0.84%		 　35.80
-0.15
-0.42%		35.20
-0.6
-1.68%		35.05
-0.15
-0.43%		34.15
-0.9
-2.57%		34.45
0.3
0.88%		 35.08
4 月　34.25
-0.2
-0.58%		33.50
-0.75
-2.19%		 33.00
-0.5
-1.49%		33.40
0.4
1.21%		 　32.80
-0.6
-1.8%		33.00
0.2
0.61%		33.25
0.25
0.76%		33.00
-0.25
-0.75%		33.50
0.5
1.52%		 　33.55
0.05
0.15%		33.25
-0.3
-0.89%		33.55
0.3
0.9%		33.50
-0.05
-0.15%		32.85
-0.65
-1.94%		 　32.65
-0.2
-0.61%		32.75
0.1
0.31%		32.90
0.15
0.46%		33.10
0.2
0.61%		33.10
0
0%		 　32.95
-0.15
-0.45%		 33.18
5 月　33.90
0.95
2.88%		34.00
0.1
0.29%		34.35
0.35
1.03%		 　34.25
-0.1
-0.29%		34.50
0.25
0.73%		34.80
0.3
0.87%		34.80
0
0%		34.20
-0.6
-1.72%		 　34.30
0.1
0.29%		34.35
0.05
0.15%		33.90
-0.45
-1.31%		34.40
0.5
1.47%		33.95
-0.45
-1.31%		 　34.35
0.4
1.18%		34.20
-0.15
-0.44%		34.20
0
0%		33.60
-0.6
-1.75%		33.55
-0.05
-0.15%		 　33.55
0
0%		34.75
1.2
3.58%		34.80
0.05
0.14%		34.75
-0.05
-0.14%		34.23
6 月34.20
-0.55
-1.58%		 　32.75
-1.45
-4.24%		33.50
0.75
2.29%		33.80
0.3
0.9%		33.80
0
0%		34.00
0.2
0.59%		 　34.15
0.15
0.44%		34.30
0.15
0.44%		34.60
0.3
0.87%		34.70
0.1
0.29%		32.75
-1.95
-5.62%		 　35.00
2.25
6.87%		35.10
0.1
0.29%		35.00
-0.1
-0.28%		34.90
-0.1
-0.29%		34.50
-0.4
-1.15%		 　34.50
0
0%		34.15
-0.35
-1.01%		34.10
-0.05
-0.15%		34.10
0
0%		34.45
0.35
1.03%		 34.22
7 月　34.65
0.2
0.58%		34.85
0.2
0.58%		35.35
0.5
1.43%		35.60
0.25
0.71%		35.60
0
0%		 　35.25
-0.35
-0.98%		36.00
0.75
2.13%		36.75
0.75
2.08%		37.00
0.25
0.68%		37.00
0
0%		 　36.75
-0.25
-0.68%		37.65
0.9
2.45%		37.25
-0.4
-1.06%		37.50
0.25
0.67%		37.20
-0.3
-0.8%		 　37.20
0
0%		37.00
-0.2
-0.54%		37.35
0.35
0.95%		37.10
-0.25
-0.67%		38.75
1.65
4.45%		 　38.50
-0.25
-0.65%		36.40
-2.1
-5.45%		36.71
8 月37.50
1.1
3.02%		 37.00
-0.5
-1.33%		 　36.80
-0.2
-0.54%		36.30
-0.5
-1.36%		37.00
0.7
1.93%		37.00
0
0%		37.00
0
0%		 　36.30
-0.7
-1.89%		36.60
0.3
0.83%		37.00
0.4
1.09%		37.15
0.15
0.41%		37.35
0.2
0.54%		 　37.10
-0.25
-0.67%		37.90
0.8
2.16%		37.50
-0.4
-1.06%		37.85
0.35
0.93%		37.05
-0.8
-2.11%		 　36.55
-0.5
-1.35%		35.85
-0.7
-1.92%		36.60
0.75
2.09%		36.50
-0.1
-0.27%		36.10
-0.4
-1.1%		36.88
9 月 　35.70
-0.4
-1.11%		35.15
-0.55
-1.54%		34.80
-0.35
-1%		34.85
0.05
0.14%		35.30
0.45
1.29%		 　35.60
0.3
0.85%		35.25
-0.35
-0.98%		36.15
0.9
2.55%		36.50
0.35
0.97%		36.80
0.3
0.82%		 　36.45
-0.35
-0.95%		36.45
0
0%		36.30
-0.15
-0.41%		36.20
-0.1
-0.28%		36.10
-0.1
-0.28%		 　35.90
-0.2
-0.55%		36.10
0.2
0.56%		35.70
-0.4
-1.11%		35.90
0.2
0.56%		36.60
0.7
1.95%		 35.93
10 月36.25
-0.35
-0.96%		36.40
0.15
0.41%		36.05
-0.35
-0.96%		36.30
0.25
0.69%		37.00
0.7
1.93%		 　36.60
-0.4
-1.08%		36.65
0.05
0.14%		 35.80
-0.85
-2.32%		35.80
0
0%		 　35.25
-0.55
-1.54%		35.20
-0.05
-0.14%		34.65
-0.55
-1.56%		35.15
0.5
1.44%		34.80
-0.35
-1%		 　34.75
-0.05
-0.14%		35.00
0.25
0.72%		35.00
0
0%		34.70
-0.3
-0.86%		33.85
-0.85
-2.45%		 　33.85
0
0%		33.95
0.1
0.3%		34.00
0.05
0.15%		35.31
11 月34.40
0.4
1.18%		34.55
0.15
0.44%		 　34.85
0.3
0.87%		34.80
-0.05
-0.14%		34.70
-0.1
-0.29%		34.55
-0.15
-0.43%		34.80
0.25
0.72%		 　34.90
0.1
0.29%		34.90
0
0%		34.85
-0.05
-0.14%		35.75
0.9
2.58%		35.10
-0.65
-1.82%		 　34.90
-0.2
-0.57%		35.15
0.25
0.72%		35.25
0.1
0.28%		35.55
0.3
0.85%		36.15
0.6
1.69%		 　36.50
0.35
0.97%		36.30
-0.2
-0.55%		36.35
0.05
0.14%		36.80
0.45
1.24%		36.85
0.05
0.14%		 35.39
12 月　　36.55
-0.3
-0.81%		36.60
0.05
0.14%		37.00
0.4
1.09%		36.95
-0.05
-0.14%		36.95
0
0%		 　36.75
-0.2
-0.54%		36.95
0.2
0.54%		36.95
0
0%		37.00
0.05
0.14%		37.25
0.25
0.68%		 　37.60
0.35
0.94%		37.50
-0.1
-0.27%		37.30
-0.2
-0.53%		37.50
0.2
0.54%		37.00
-0.5
-1.33%		37.55
0.55
1.49%		 37.65
0.1
0.27%		38.10
0.45
1.2%		38.40
0.3
0.79%		37.90
-0.5
-1.3%		37.55
-0.35
-0.92%		　　　37.29

說明:最高漲幅:6.87%最低跌幅:-5.62% 最高價:38.75最低價:29.90平均價:35.03,灰色底表示週末,漲143天(54.8)元,跌138天(-49.55)元,平盤28天
7%=2,4%=2,3%=9,2%=17,1%=75,0%=66,-0%=1,-1%=1,-2%=2,-3%=2,-4%=21,-5%=40,-6%=71,

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 2106 1022007 392 30618104 30.20 30.20 29.80 29.90 0.30 0% 29.85 96 29.90 27 6.94
2012-01-03 2106 833631 326 25135802 30.20 30.25 30.00 30.05 0.15 0.5% 30.05 131 30.10 5 6.97
2012-01-04 2106 1085396 483 32858280 30.40 30.45 30.05 30.05 0.00 0% 30.00 38 30.05 11 6.97
2012-01-05 2106 993831 369 30081465 30.45 30.45 30.10 30.30 0.25 0.83% 30.30 14 30.35 4 7.03
2012-01-06 2106 984104 523 29858635 30.30 30.45 30.20 30.30 0.00 0% 30.25 17 30.30 5 7.03
2012-01-09 2106 1313052 577 40148326 30.45 30.75 30.20 30.60 0.30 0.99% 30.60 2 30.65 21 7.10
2012-01-10 2106 2087579 797 64630550 30.75 31.10 30.75 31.00 0.40 1.31% 30.90 33 31.00 96 7.19
2012-01-11 2106 2019038 897 63329178 31.30 31.55 31.10 31.15 0.15 0.48% 31.15 5 31.20 36 7.23
2012-01-12 2106 1605139 635 49877609 31.30 31.40 30.85 30.90 0.25 -0.8% 30.90 69 30.95 5 7.17
2012-01-13 2106 2266662 623 70127464 31.00 31.20 30.85 30.90 0.00 0% 30.90 356 30.95 33 7.17
2012-01-16 2106 1260243 504 39165055 31.40 31.40 30.90 31.05 0.15 0.49% 31.00 215 31.05 26 7.20
2012-01-17 2106 1943315 700 60941067 31.20 31.60 31.05 31.60 0.55 1.77% 31.55 19 31.60 2 7.33
2012-01-18 2106 2550719 1017 81790410 31.75 32.40 31.55 31.80 0.20 0.63% 31.75 11 31.80 18 7.38
2012-01-30 2106 1686989 811 54834176 32.50 32.90 32.30 32.60 0.80 2.52% 32.60 9 32.65 57 7.56
2012-01-31 2106 1616949 735 52905278 32.60 32.95 32.30 32.70 0.10 0.31% 32.70 48 32.75 20 7.59
2012-02-01 2106 1763912 707 58289546 32.70 33.20 32.70 33.10 0.40 1.22% 33.05 24 33.10 40 7.68
2012-02-02 2106 2963820 1266 97276521 33.20 33.35 32.50 32.80 0.30 -0.91% 32.80 19 32.85 9 7.61
2012-02-03 2106 1773205 751 57783149 32.60 32.75 32.40 32.75 0.05 -0.15% 32.75 26 32.80 316 7.60
2012-02-04 2106 2244097 852 74122075 32.90 33.20 32.85 33.00 0.25 0.76% 32.95 17 33.00 12 7.66
2012-02-06 2106 1179999 584 38676912 32.80 32.95 32.60 32.75 0.25 -0.76% 32.75 27 32.80 5 7.60
2012-02-07 2106 1183731 514 38818155 32.75 33.05 32.55 32.70 0.05 -0.15% 32.70 4 32.75 116 7.59
2012-02-08 2106 2388473 1027 79370039 32.70 33.65 32.70 33.40 0.70 2.14% 33.35 24 33.40 35 7.75
2012-02-09 2106 2081725 870 69489932 33.40 33.60 33.15 33.30 0.10 -0.3% 33.30 11 33.35 31 7.73
2012-02-10 2106 3120267 1125 104882195 33.30 33.95 33.20 33.90 0.60 1.8% 33.90 23 33.95 52 7.87
2012-02-13 2106 2825045 1072 96477044 33.90 34.70 33.75 34.70 0.80 2.36% 34.70 113 34.75 21 8.05
2012-02-14 2106 9750458 3795 347549642 35.40 36.50 35.05 35.05 0.35 1.01% 35.05 45 35.10 2 8.13
2012-02-15 2106 2552530 1245 88910094 35.00 35.00 34.60 34.90 0.15 -0.43% 34.90 33 34.95 15 8.10
2012-02-16 2106 3022179 1304 104042036 34.80 35.20 34.00 34.00 0.90 -2.58% 34.00 176 34.05 2 7.89
2012-02-17 2106 1911136 1061 64948072 34.30 34.60 33.65 33.70 0.30 -0.88% 33.70 37 33.80 5 7.82
2012-02-20 2106 1234009 573 42028290 34.00 34.20 33.85 34.05 0.35 1.04% 34.05 53 34.10 10 7.90
2012-02-21 2106 1511369 654 51284163 34.20 34.20 33.75 33.90 0.15 -0.44% 33.90 7 33.95 7 7.87
2012-02-22 2106 1775149 804 60428540 33.80 34.45 33.65 34.10 0.20 0.59% 34.10 8 34.15 16 7.91
2012-02-23 2106 1356482 572 46177985 34.20 34.30 33.90 33.90 0.20 -0.59% 33.90 90 33.95 6 7.87
2012-02-24 2106 1401388 708 47592686 33.90 34.20 33.85 33.85 0.05 -0.15% 33.85 41 33.90 10 7.85
2012-02-29 2106 7265421 3192 254629363 34.20 35.70 34.05 34.95 1.10 3.25% 34.95 14 35.00 17 8.11
2012-03-01 2106 3485797 1714 122076938 34.95 35.45 34.60 34.85 0.10 -0.29% 34.85 92 34.90 8 8.09
2012-03-02 2106 1990383 957 69381388 35.00 35.20 34.75 34.80 0.05 -0.14% 34.80 11 34.85 4 8.07
2012-03-03 2106 1392940 610 48654201 34.80 35.20 34.70 34.85 0.05 0.14% 34.85 10 35.00 12 8.09
2012-03-05 2106 1636593 664 56761372 35.15 35.15 34.50 34.50 0.35 -1% 34.50 80 34.55 4 8.00
2012-03-06 2106 1812083 836 61669565 34.40 34.50 33.80 34.05 0.45 -1.3% 34.05 55 34.10 18 7.90
2012-03-07 2106 1351310 620 46213021 33.90 34.55 33.70 34.35 0.30 0.88% 34.30 24 34.35 28 7.97
2012-03-08 2106 1613505 851 56128691 34.90 34.95 34.60 34.60 0.25 0.73% 34.60 55 34.65 2 8.03
2012-03-09 2106 1798142 824 62551331 34.80 34.95 34.60 34.90 0.30 0.87% 34.85 13 34.90 61 8.10
2012-03-12 2106 1684063 812 59109586 35.15 35.50 34.80 35.00 0.10 0.29% 34.95 9 35.00 9 8.12
2012-03-13 2106 2220074 997 77814767 35.20 35.20 34.75 35.00 0.00 0% 35.00 22 35.05 22 8.12
2012-03-14 2106 2287303 909 80600227 35.40 35.40 35.10 35.15 0.15 0.43% 35.15 1 35.20 3 8.16
2012-03-15 2106 3966290 1496 141297739 35.40 35.90 35.30 35.70 0.55 1.56% 35.60 20 35.70 92 8.28
2012-03-16 2106 11198006 3840 406512316 35.90 37.00 35.50 36.10 0.40 1.12% 36.10 21 36.15 3 8.38
2012-03-19 2106 4535744 1775 164615784 36.50 36.65 36.00 36.00 0.10 -0.28% 36.00 108 36.05 2 8.35
2012-03-20 2106 2384809 981 84841589 36.20 36.20 35.30 35.35 0.65 -1.81% 35.35 68 35.40 25 8.20
2012-03-21 2106 1603901 699 56552009 35.35 35.60 35.10 35.25 0.10 -0.28% 35.25 4 35.30 14 8.18
2012-03-22 2106 1245831 573 44227441 35.25 35.65 35.25 35.65 0.40 1.13% 35.60 31 35.65 6 8.27
2012-03-23 2106 2886763 1090 103995078 35.65 36.35 35.65 35.95 0.30 0.84% 35.90 55 35.95 48 8.34
2012-03-26 2106 2121611 847 76123237 36.00 36.30 35.50 35.80 0.15 -0.42% 35.70 6 35.80 5 8.31
2012-03-27 2106 3307408 1270 117184930 36.20 36.20 35.15 35.20 0.60 -1.68% 35.20 56 35.25 32 8.17
2012-03-28 2106 2435258 830 85669226 35.00 35.65 35.00 35.05 0.15 -0.43% 35.05 34 35.10 48 8.13
2012-03-29 2106 3787815 1403 129974113 35.05 35.05 33.80 34.15 0.90 -2.57% 34.10 10 34.15 9 7.92
2012-03-30 2106 1398202 592 47965200 34.00 34.75 33.80 34.45 0.30 0.88% 34.40 14 34.45 20 7.99
2012-04-02 2106 1477974 619 50657350 34.10 34.55 34.05 34.25 0.20 -0.58% 34.25 8 34.30 4 7.82
2012-04-03 2106 2301591 884 77767695 34.10 34.40 33.45 33.50 0.75 -2.19% 33.50 61 33.70 22 7.65
2012-04-05 2106 1534515 746 49658345 32.90 33.00 31.70 33.00 0.50 -1.49% 32.80 10 33.00 16 7.53
2012-04-06 2106 1081652 530 36047192 32.00 33.65 32.00 33.40 0.40 1.21% 33.40 49 33.45 9 7.63
2012-04-09 2106 795430 366 26040909 32.00 32.95 32.00 32.80 0.60 -1.8% 32.80 74 32.85 13 7.49
2012-04-10 2106 1208872 468 40006226 32.85 33.50 32.80 33.00 0.20 0.61% 32.90 2 33.00 6 7.53
2012-04-11 2106 681816 313 22541905 33.00 33.25 32.70 33.25 0.25 0.76% 33.25 2 33.30 9 7.59
2012-04-12 2106 1041386 471 34602073 33.25 33.50 33.00 33.00 0.25 -0.75% 33.00 70 33.05 16 7.53
2012-04-13 2106 964750 518 32304420 33.30 33.65 33.20 33.50 0.50 1.52% 33.45 61 33.50 115 7.65
2012-04-16 2106 1568103 609 53088399 33.35 34.15 33.20 33.55 0.05 0.15% 33.55 25 33.65 11 7.66
2012-04-17 2106 1095978 464 36760769 33.60 34.00 33.25 33.25 0.30 -0.89% 33.25 54 33.40 21 7.59
2012-04-18 2106 829329 415 27856916 33.60 33.85 33.40 33.55 0.30 0.9% 33.55 11 33.60 64 7.66
2012-04-19 2106 982308 462 33055105 33.55 33.85 33.35 33.50 0.05 -0.15% 33.50 43 33.55 11 7.65
2012-04-20 2106 1033144 445 34222120 33.30 33.70 32.70 32.85 0.65 -1.94% 32.85 19 32.90 8 7.50
2012-04-23 2106 1073472 433 35100452 32.90 33.00 32.40 32.65 0.20 -0.61% 32.65 27 32.70 20 7.45
2012-04-24 2106 973124 396 31839638 32.50 33.10 32.30 32.75 0.10 0.31% 32.75 3 32.80 40 7.48
2012-04-25 2106 650317 272 21438545 32.80 33.10 32.80 32.90 0.15 0.46% 32.90 81 32.95 1 7.51
2012-04-26 2106 1185574 469 39362051 33.40 33.40 33.00 33.10 0.20 0.61% 33.10 37 33.15 1 7.56
2012-04-27 2106 1597042 476 53063881 33.10 33.40 33.10 33.10 0.00 0% 33.10 288 33.15 3 7.56
2012-04-30 2106 1371648 485 45134511 33.10 33.20 32.60 32.95 0.15 -0.45% 32.90 10 32.95 44 7.52
2012-05-02 2106 2754684 848 92512963 33.00 33.95 33.00 33.90 0.95 2.88% 33.80 11 33.90 30 14.24
2012-05-03 2106 1820141 700 62030314 33.90 34.50 33.70 34.00 0.10 0.29% 34.00 189 34.05 8 14.29
2012-05-04 2106 1905851 749 65576942 34.00 34.70 34.00 34.35 0.35 1.03% 34.35 22 34.40 5 14.43
2012-05-07 2106 985706 399 33543204 33.90 34.30 33.70 34.25 0.10 -0.29% 34.20 22 34.25 1 14.39
2012-05-08 2106 1039508 434 35755994 34.30 34.60 34.20 34.50 0.25 0.73% 34.50 6 34.55 60 14.50
2012-05-09 2106 2219265 1092 76927623 34.30 34.90 34.05 34.80 0.30 0.87% 34.80 24 34.85 92 14.62
2012-05-10 2106 1863768 556 64844559 34.80 35.00 34.50 34.80 0.00 0% 34.80 162 34.85 67 14.62
2012-05-11 2106 921940 349 31699360 34.65 34.70 34.20 34.20 0.60 -1.72% 34.20 70 34.25 3 14.37
2012-05-14 2106 783066 316 26773508 34.20 34.50 33.95 34.30 0.10 0.29% 34.25 10 34.30 10 14.41
2012-05-15 2106 1012749 434 34735162 34.30 34.50 34.05 34.35 0.05 0.15% 34.35 3 34.45 5 14.43
2012-05-16 2106 858655 389 29408721 34.35 34.50 33.90 33.90 0.45 -1.31% 33.90 17 34.00 25 14.24
2012-05-17 2106 1149170 475 39414077 34.00 34.50 33.95 34.40 0.50 1.47% 34.35 5 34.40 5 14.45
2012-05-18 2106 1329649 507 45244978 34.00 34.20 33.90 33.95 0.45 -1.31% 33.95 40 34.00 6 14.26
2012-05-21 2106 949838 352 32489403 34.20 34.45 34.00 34.35 0.40 1.18% 34.30 22 34.40 2 14.43
2012-05-22 2106 911854 372 31308436 34.50 34.50 34.15 34.20 0.15 -0.44% 34.20 12 34.25 1 14.37
2012-05-23 2106 957495 458 32529649 34.15 34.20 33.50 34.20 0.00 0% 34.00 183 34.20 70 14.37
2012-05-24 2106 996988 402 33765593 34.20 34.40 33.50 33.60 0.60 -1.75% 33.55 2 33.60 17 14.12
2012-05-25 2106 616018 248 20664395 33.50 33.65 33.45 33.55 0.05 -0.15% 33.50 81 33.55 8 14.10
2012-05-28 2106 415765 166 13944799 33.50 33.75 33.35 33.55 0.00 0% 33.55 31 33.65 20 14.10
2012-05-29 2106 1863306 730 64603581 33.60 35.00 33.60 34.75 1.20 3.58% 34.75 6 34.80 39 14.60
2012-05-30 2106 1197284 528 41656950 34.80 35.30 34.40 34.80 0.05 0.14% 34.75 39 34.80 21 14.62
2012-05-31 2106 1017624 474 35170249 34.60 34.80 34.25 34.75 0.05 -0.14% 34.70 4 34.75 2 14.60
2012-06-01 2106 676602 293 23210489 34.50 34.65 34.10 34.20 0.55 -1.58% 34.20 16 34.25 41 14.37
2012-06-04 2106 1471096 666 48596922 33.60 33.75 32.50 32.75 1.45 -4.24% 32.75 3 32.80 27 13.76
2012-06-05 2106 636498 351 21304978 33.30 33.65 33.30 33.50 0.75 2.29% 33.50 373 33.55 18 14.08
2012-06-06 2106 445514 203 15057193 33.85 33.90 33.55 33.80 0.30 0.9% 33.80 319 33.85 3 14.20
2012-06-07 2106 885942 323 30206594 34.50 34.50 33.80 33.80 0.00 0% 33.80 25 34.00 11 14.20
2012-06-08 2106 632480 313 21452792 33.80 34.05 33.60 34.00 0.20 0.59% 34.00 34 34.05 17 14.29
2012-06-11 2106 801306 382 27486204 34.30 34.45 34.05 34.15 0.15 0.44% 34.15 116 34.40 20 14.35
2012-06-12 2106 556000 242 19046400 34.00 34.40 33.95 34.30 0.15 0.44% 34.30 90 34.40 69 14.41
2012-06-13 2106 1014084 443 35042935 34.40 34.75 34.40 34.60 0.30 0.87% 34.55 38 34.60 15 14.54
2012-06-14 2106 960864 405 33272096 34.60 34.85 34.35 34.70 0.10 0.29% 34.60 185 34.70 25 14.58
2012-06-15 2106 2029638 742 68775619 34.80 34.90 32.75 32.75 1.95 -5.62% 32.75 17 34.60 110 13.76
2012-06-18 2106 4227171 1372 147564185 34.70 35.00 34.55 35.00 2.25 6.87% 35.00 427 0.00 0 14.71
2012-06-19 2106 1982481 956 69507430 35.00 35.25 34.75 35.10 0.10 0.29% 35.10 31 35.15 39 14.75
2012-06-20 2106 1143130 525 40049774 35.45 35.45 34.75 35.00 0.10 -0.28% 35.00 12 35.10 19 14.71
2012-06-21 2106 708905 381 24811435 35.00 35.25 34.80 34.90 0.10 -0.29% 34.90 5 35.00 17 14.66
2012-06-22 2106 547796 329 18916438 34.50 34.70 34.35 34.50 0.40 -1.15% 34.50 4 34.55 2 14.50
2012-06-25 2106 320952 244 11065893 34.45 34.60 34.30 34.50 0.00 0% 34.50 2 34.55 64 14.50
2012-06-26 2106 443174 259 15187416 34.40 34.50 34.15 34.15 0.35 -1.01% 34.15 29 34.20 12 14.35
2012-06-27 2106 638830 325 21818372 34.30 34.35 34.00 34.10 0.05 -0.15% 34.10 6 34.15 200 14.33
2012-06-28 2106 855086 351 29151574 34.20 34.30 34.00 34.10 0.00 0% 34.05 4 34.10 4 14.33
2012-06-29 2106 1022605 354 35085493 34.30 34.55 34.05 34.45 0.35 1.03% 34.40 23 34.45 12 14.47
2012-07-02 2106 911248 390 31512805 34.60 34.75 34.35 34.65 0.20 0.58% 34.65 1 34.70 35 14.56
2012-07-03 2106 1234084 580 43060859 34.70 35.10 34.55 34.85 0.20 0.58% 34.85 42 34.90 7 14.64
2012-07-04 2106 1967912 819 69631401 35.10 35.60 35.00 35.35 0.50 1.43% 35.35 4 35.40 47 14.85
2012-07-05 2106 1932380 833 68639208 35.60 35.65 35.40 35.60 0.25 0.71% 35.50 41 35.60 113 14.96
2012-07-06 2106 1491121 577 53187381 35.50 35.75 35.40 35.60 0.00 0% 35.60 162 35.65 11 14.96
2012-07-09 2106 1127806 389 39877296 35.10 35.70 35.05 35.25 0.35 -0.98% 35.25 18 35.35 4 14.81
2012-07-10 2106 7022191 2664 256331924 35.40 37.00 35.40 36.00 0.75 2.13% 36.00 41 36.05 19 15.13
2012-07-11 2106 4588575 1952 168497146 36.00 36.90 36.00 36.75 0.75 2.08% 36.75 16 36.80 64 15.44
2012-07-12 2106 10351643 3835 387711771 36.75 38.00 36.75 37.00 0.25 0.68% 37.00 587 37.05 22 15.55
2012-07-13 2106 4063387 1508 150324846 37.00 37.30 36.70 37.00 0.00 0% 37.00 327 37.05 40 15.55
2012-07-16 2106 2448498 870 90694769 37.40 37.50 36.75 36.75 0.25 -0.68% 36.70 21 36.75 26 15.44
2012-07-17 2106 4882700 1886 183068479 36.85 37.70 36.85 37.65 0.90 2.45% 37.60 45 37.65 66 15.82
2012-07-18 2106 3999455 1147 149789066 37.65 37.80 37.20 37.25 0.40 -1.06% 37.25 12 37.30 1 15.65
2012-07-19 2106 2317826 832 86475237 37.40 37.50 36.85 37.50 0.25 0.67% 37.45 9 37.50 378 15.76
2012-07-20 2106 1554772 601 57753934 37.20 37.40 36.85 37.20 0.30 -0.8% 37.20 16 37.25 13 15.63
2012-07-23 2106 2426470 799 89958382 37.10 37.45 36.70 37.20 0.00 0% 37.15 1 37.20 142 15.63
2012-07-24 2106 1820408 572 67214449 37.20 37.20 36.75 37.00 0.20 -0.54% 37.00 91 37.10 97 15.55
2012-07-25 2106 2294501 865 85479681 36.80 37.55 36.70 37.35 0.35 0.95% 37.25 10 37.35 13 15.69
2012-07-26 2106 8852633 843 328864839 37.35 37.45 37.05 37.10 0.25 -0.67% 37.10 93 37.25 20 15.59
2012-07-27 2106 12383308 2990 470078461 37.30 38.80 37.30 38.75 1.65 4.45% 38.70 2 38.75 149 16.28
2012-07-30 2106 13197621 2769 509193771 38.95 39.25 38.00 38.50 0.25 -0.65% 38.45 76 38.50 101 16.18
2012-07-31 2106 21790360 3748 774791638 35.20 36.60 35.10 36.40 0.00 -5.45% 36.40 305 36.45 2 16.25
2012-08-01 2106 10295824 3113 383074164 36.30 37.75 35.95 37.50 1.10 3.02% 37.45 17 37.50 94 16.74
2012-08-03 2106 5362345 2239 200570065 37.50 38.00 36.90 37.00 0.50 -1.33% 36.95 40 37.00 105 16.52
2012-08-06 2106 5334159 2120 200287942 37.60 38.30 36.80 36.80 0.20 -0.54% 36.80 27 36.90 6 16.43
2012-08-07 2106 3456709 1567 125514522 36.75 37.00 35.80 36.30 0.50 -1.36% 36.30 12 36.35 38 16.21
2012-08-08 2106 3509530 1509 128630110 36.50 37.00 36.20 37.00 0.70 1.93% 37.00 20 37.05 26 16.52
2012-08-09 2106 5213685 1450 192297302 37.00 37.20 36.55 37.00 0.00 0% 36.95 14 37.00 136 16.52
2012-08-10 2106 4139715 1195 152149353 37.10 37.10 36.00 37.00 0.00 0% 36.85 10 37.00 319 16.52
2012-08-13 2106 2937660 862 107120987 36.70 36.75 36.20 36.30 0.70 -1.89% 36.30 13 36.35 60 16.21
2012-08-14 2106 2701337 931 98577648 36.30 36.70 36.25 36.60 0.30 0.83% 36.60 169 36.65 7 16.34
2012-08-15 2106 1960003 748 72040304 36.15 37.00 36.15 37.00 0.40 1.09% 36.90 142 37.00 381 16.52
2012-08-16 2106 4530618 1335 167535184 37.00 37.25 36.35 37.15 0.15 0.41% 37.10 45 37.15 11 16.58
2012-08-17 2106 2626426 882 97893609 37.15 37.55 37.05 37.35 0.20 0.54% 37.30 12 37.35 10 16.67
2012-08-20 2106 2113027 645 78403591 37.35 37.50 36.70 37.10 0.25 -0.67% 37.05 9 37.10 27 16.56
2012-08-21 2106 7469658 2277 283395084 37.35 38.20 37.35 37.90 0.80 2.16% 37.90 65 37.95 24 16.92
2012-08-22 2106 1979166 808 74270552 37.90 37.90 37.40 37.50 0.40 -1.06% 37.50 32 37.55 64 16.74
2012-08-23 2106 2339283 777 88155165 37.50 37.85 37.30 37.85 0.35 0.93% 37.80 12 37.85 42 16.90
2012-08-24 2106 4909459 1212 181675633 37.75 37.75 36.70 37.05 0.80 -2.11% 37.00 11 37.05 1 16.54
2012-08-27 2106 1034174 472 37928584 37.00 37.00 36.55 36.55 0.50 -1.35% 36.55 11 36.60 32 16.32
2012-08-28 2106 2259661 925 81362189 36.50 36.50 35.65 35.85 0.70 -1.92% 35.85 4 35.90 20 16.00
2012-08-29 2106 1956393 606 70715707 35.65 36.70 35.65 36.60 0.75 2.09% 36.55 43 36.60 28 16.34
2012-08-30 2106 1390922 425 50776949 36.50 36.75 36.25 36.50 0.10 -0.27% 36.50 93 36.55 40 16.29
2012-08-31 2106 597842 300 21699840 36.85 36.85 36.10 36.10 0.40 -1.1% 36.10 29 36.30 1 15.83
2012-09-03 2106 1121436 508 40091358 36.00 36.00 35.50 35.70 0.40 -1.11% 35.70 36 35.75 15 15.66
2012-09-04 2106 2354603 920 83115567 35.70 35.90 35.10 35.15 0.55 -1.54% 35.15 23 35.20 2 15.42
2012-09-05 2106 1363892 726 47571327 35.00 35.00 34.80 34.80 0.35 -1% 34.80 153 34.85 1 15.26
2012-09-06 2106 2264835 894 79131190 34.80 35.20 34.75 34.85 0.05 0.14% 34.85 33 34.90 20 15.29
2012-09-07 2106 1438599 546 50692728 35.20 35.50 35.10 35.30 0.45 1.29% 35.25 40 35.30 9 15.48
2012-09-10 2106 2304391 812 81317878 35.30 35.65 34.85 35.60 0.30 0.85% 35.55 1 35.60 24 15.61
2012-09-11 2106 1191924 396 42028674 35.60 35.65 35.05 35.25 0.35 -0.98% 35.25 36 35.30 4 15.46
2012-09-12 2106 3791830 1391 136553283 35.40 36.50 35.35 36.15 0.90 2.55% 36.15 8 36.20 2 15.86
2012-09-13 2106 2621055 1229 95496872 36.15 36.65 35.70 36.50 0.35 0.97% 36.45 18 36.50 3 16.01
2012-09-14 2106 3432326 1512 126811251 37.00 37.10 36.60 36.80 0.30 0.82% 36.75 2 36.85 17 16.14
2012-09-17 2106 2015689 1059 73661968 36.80 37.00 36.00 36.45 0.35 -0.95% 36.45 13 36.50 56 15.99
2012-09-18 2106 1639361 804 59825555 36.45 36.80 36.30 36.45 0.00 0% 36.45 24 36.50 20 15.99
2012-09-19 2106 1659064 919 59930971 36.40 36.45 36.00 36.30 0.15 -0.41% 36.25 3 36.30 1 15.92
2012-09-20 2106 563433 372 20380998 36.25 36.30 36.05 36.20 0.10 -0.28% 36.20 35 36.25 1 15.88
2012-09-21 2106 1007626 572 36557163 36.30 36.40 36.10 36.10 0.10 -0.28% 36.10 19 36.35 46 15.83
2012-09-24 2106 1500667 677 53949459 36.25 36.25 35.80 35.90 0.20 -0.55% 35.90 3 36.00 4 15.75
2012-09-25 2106 1141813 473 41283758 35.90 36.40 35.90 36.10 0.20 0.56% 36.05 1 36.10 7 15.83
2012-09-26 2106 1782414 562 63832444 35.85 36.05 35.60 35.70 0.40 -1.11% 35.70 6 35.75 27 15.66
2012-09-27 2106 866949 429 31057705 35.70 35.95 35.70 35.90 0.20 0.56% 35.90 8 35.95 25 15.75
2012-09-28 2106 2062097 987 74988060 36.05 36.60 35.90 36.60 0.70 1.95% 36.50 1 36.60 57 16.05
2012-10-01 2106 1797688 756 65786020 36.60 37.10 36.00 36.25 0.35 -0.96% 36.20 4 36.25 46 15.90
2012-10-02 2106 1426612 690 51725104 36.30 36.55 35.95 36.40 0.15 0.41% 36.40 3 36.50 6 15.96
2012-10-03 2106 599175 456 21691686 36.40 36.60 36.05 36.05 0.35 -0.96% 36.05 43 36.15 4 15.81
2012-10-04 2106 1276687 705 46164002 36.00 36.35 35.85 36.30 0.25 0.69% 36.20 33 36.30 142 15.92
2012-10-05 2106 2404603 1237 88169865 36.25 37.00 36.15 37.00 0.70 1.93% 36.95 115 37.00 309 16.23
2012-10-08 2106 2034836 944 74916484 37.00 37.20 36.60 36.60 0.40 -1.08% 36.55 83 36.60 7 16.05
2012-10-09 2106 1622140 728 59518092 36.70 37.00 36.50 36.65 0.05 0.14% 36.65 9 36.70 2 16.07
2012-10-11 2106 1779130 862 64274248 36.20 36.50 35.80 35.80 0.85 -2.32% 35.80 13 36.00 12 15.70
2012-10-12 2106 1988287 630 71252357 36.10 36.20 35.65 35.80 0.00 0% 35.80 46 35.85 16 15.70
2012-10-15 2106 1901525 805 67552288 36.00 36.00 35.20 35.25 0.55 -1.54% 35.25 167 35.30 17 15.46
2012-10-16 2106 1566411 617 55218952 35.50 35.60 35.10 35.20 0.05 -0.14% 35.15 18 35.20 109 15.44
2012-10-17 2106 1801460 977 63056144 35.40 35.55 34.60 34.65 0.55 -1.56% 34.65 49 34.85 27 15.20
2012-10-18 2106 815124 490 28468835 34.65 35.15 34.65 35.15 0.50 1.44% 35.10 53 35.15 74 15.42
2012-10-19 2106 828835 476 28818543 35.15 35.15 34.60 34.80 0.35 -1% 34.75 1 34.80 2 15.26
2012-10-22 2106 418702 280 14567115 34.60 34.95 34.50 34.75 0.05 -0.14% 34.75 12 34.85 1 15.24
2012-10-23 2106 328280 236 11448850 34.75 35.00 34.75 35.00 0.25 0.72% 34.85 12 35.00 45 15.35
2012-10-24 2106 542352 291 18999354 34.85 35.15 34.80 35.00 0.00 0% 35.00 22 35.05 7 15.35
2012-10-25 2106 501657 264 17486132 35.00 35.10 34.65 34.70 0.30 -0.86% 34.65 39 34.70 11 15.22
2012-10-26 2106 2106286 630 71898675 34.70 34.80 33.50 33.85 0.85 -2.45% 33.85 34 33.90 20 14.85
2012-10-29 2106 1370768 414 46406923 33.85 34.10 33.70 33.85 0.00 0% 33.80 236 33.85 12 14.85
2012-10-30 2106 1058501 547 36153426 33.75 34.70 33.75 33.95 0.10 0.3% 33.95 12 34.00 114 14.89
2012-10-31 2106 1238306 600 42349954 34.35 34.50 33.90 34.00 0.05 0.15% 33.95 40 34.00 18 14.91
2012-11-01 2106 780477 425 26603547 33.80 34.45 33.75 34.40 0.40 1.18% 34.20 11 34.40 13 11.99
2012-11-02 2106 973686 432 33892492 34.50 35.10 34.50 34.55 0.15 0.44% 34.55 22 34.70 6 12.04
2012-11-05 2106 580193 279 20146085 34.80 35.00 34.45 34.85 0.30 0.87% 34.80 125 34.85 2 12.14
2012-11-06 2106 807275 381 27906466 35.20 35.20 34.40 34.80 0.05 -0.14% 34.80 7 34.85 1 12.13
2012-11-07 2106 794741 471 27632403 34.95 35.00 34.55 34.70 0.10 -0.29% 34.70 6 34.75 1 12.09
2012-11-08 2106 808447 497 27852209 34.40 34.70 34.20 34.55 0.15 -0.43% 34.55 3 34.60 4 12.04
2012-11-09 2106 824030 402 28447327 34.50 34.80 34.20 34.80 0.25 0.72% 34.80 14 34.85 7 12.13
2012-11-12 2106 536994 285 18765684 35.00 35.05 34.90 34.90 0.10 0.29% 34.90 207 34.95 53 12.16
2012-11-13 2106 629292 445 21831638 35.00 35.10 34.30 34.90 0.00 0% 34.85 37 34.90 10 12.16
2012-11-14 2106 849376 401 29747728 35.10 35.15 34.80 34.85 0.05 -0.14% 34.85 23 35.00 1 12.14
2012-11-15 2106 1721784 1066 60909121 34.85 35.80 34.55 35.75 0.90 2.58% 35.60 14 35.75 9 12.46
2012-11-16 2106 1515247 825 53786272 35.85 36.00 35.00 35.10 0.65 -1.82% 35.05 6 35.10 39 12.23
2012-11-19 2106 776668 388 27166656 35.40 35.40 34.80 34.90 0.20 -0.57% 34.90 4 34.95 2 12.16
2012-11-20 2106 1038592 470 36417920 35.35 35.35 34.90 35.15 0.25 0.72% 35.10 2 35.15 2 12.25
2012-11-21 2106 2301316 1238 81974629 35.10 35.90 35.05 35.25 0.10 0.28% 35.25 72 35.30 1 12.28
2012-11-22 2106 455062 265 16172286 35.50 35.80 35.35 35.55 0.30 0.85% 35.50 2 35.55 11 12.39
2012-11-23 2106 1809897 776 65228521 35.95 36.20 35.55 36.15 0.60 1.69% 36.10 25 36.15 54 12.60
2012-11-26 2106 1205607 631 44130540 36.50 36.80 36.50 36.50 0.35 0.97% 36.50 337 36.60 1 12.72
2012-11-27 2106 881963 487 32102297 36.50 36.55 36.15 36.30 0.20 -0.55% 36.30 1 36.35 3 12.65
2012-11-28 2106 922520 540 33644515 36.45 36.60 36.30 36.35 0.05 0.14% 36.35 6 36.40 4 12.67
2012-11-29 2106 1526210 711 55891913 36.60 36.80 36.50 36.80 0.45 1.24% 36.75 3 36.80 88 12.82
2012-11-30 2106 2381314 1297 88183523 36.80 37.35 36.80 36.85 0.05 0.14% 36.85 5 36.90 29 12.84
2012-12-03 2106 1475354 901 54599669 36.85 37.30 36.55 36.55 0.30 -0.81% 36.55 22 36.75 1 12.74
2012-12-04 2106 1464233 633 53711373 36.60 36.85 36.60 36.60 0.05 0.14% 36.60 6 36.65 1 12.75
2012-12-05 2106 1229582 771 45491448 36.80 37.15 36.65 37.00 0.40 1.09% 36.95 5 37.00 5 12.89
2012-12-06 2106 1470572 879 54406985 37.00 37.20 36.70 36.95 0.05 -0.14% 36.95 3 37.00 74 12.87
2012-12-07 2106 1348848 728 49885748 37.00 37.15 36.80 36.95 0.00 0% 36.95 6 37.00 12 12.87
2012-12-10 2106 930466 445 34316896 36.95 37.00 36.75 36.75 0.20 -0.54% 36.75 11 36.85 1 12.80
2012-12-11 2106 1093394 410 40295065 36.75 37.00 36.70 36.95 0.20 0.54% 36.75 31 36.95 33 12.87
2012-12-12 2106 1176956 512 43625867 37.10 37.20 36.95 36.95 0.00 0% 36.95 39 37.00 11 12.87
2012-12-13 2106 1095715 476 40579132 37.00 37.15 36.85 37.00 0.05 0.14% 37.00 6 37.05 3 12.89
2012-12-14 2106 1610230 645 59694389 36.90 37.25 36.75 37.25 0.25 0.68% 37.20 14 37.25 73 12.98
2012-12-17 2106 2502329 1308 94349287 37.35 37.85 37.35 37.60 0.35 0.94% 37.60 38 37.65 5 13.10
2012-12-18 2106 1446913 803 54362285 37.60 37.80 37.40 37.50 0.10 -0.27% 37.45 48 37.50 170 13.07
2012-12-19 2106 3967003 1436 149600195 37.70 38.00 37.25 37.30 0.20 -0.53% 37.30 15 37.50 30 13.00
2012-12-20 2106 1220679 786 45793363 37.05 37.80 37.05 37.50 0.20 0.54% 37.50 136 37.55 20 13.07
2012-12-21 2106 2223768 924 83092711 37.60 37.70 37.00 37.00 0.50 -1.33% 37.00 81 37.20 1 12.89
2012-12-22 2106 546254 298 20437518 37.30 37.55 37.20 37.55 0.55 1.49% 37.50 5 37.55 8 13.08
2012-12-24 2106 2106520 766 79914238 37.55 38.15 37.55 37.65 0.10 0.27% 37.60 29 37.65 4 13.12
2012-12-25 2106 2404598 1228 91406130 38.00 38.20 37.70 38.10 0.45 1.2% 38.05 29 38.15 16 13.28
2012-12-26 2106 1574181 892 60379831 38.10 38.50 38.10 38.40 0.30 0.79% 38.40 7 38.45 57 13.38
2012-12-27 2106 1403871 819 53635569 38.40 38.40 37.90 37.90 0.50 -1.3% 37.90 13 38.00 7 13.21
2012-12-28 2106 1761088 742 66555838 37.90 38.20 37.55 37.55 0.35 -0.92% 37.55 32 37.65 1 13.08