中航(2612)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　41.05
0
0%		41.90
0.85
2.07%		41.60
-0.3
-0.72%		41.40
-0.2
-0.48%		41.50
0.1
0.24%		 　40.90
-0.6
-1.45%		41.00
0.1
0.24%		41.00
0
0%		40.65
-0.35
-0.85%		40.25
-0.4
-0.98%		 　40.10
-0.15
-0.37%		40.50
0.4
1%		40.45
-0.05
-0.12%		 　　　　　　　　　　40.95
0.5
1.24%		41.35
0.4
0.98%		40.92
2 月43.40
2.05
4.96%		43.60
0.2
0.46%		43.40
-0.2
-0.46%		43.80
0.4
0.92%		 44.25
0.45
1.03%		46.15
1.9
4.29%		46.00
-0.15
-0.33%		45.70
-0.3
-0.65%		46.40
0.7
1.53%		 　49.40
3
6.47%		48.25
-1.15
-2.33%		48.65
0.4
0.83%		47.70
-0.95
-1.95%		46.80
-0.9
-1.89%		 　47.80
1
2.14%		47.80
0
0%		47.35
-0.45
-0.94%		47.40
0.05
0.11%		47.40
0
0%		 　　　48.00
0.6
1.27%		 46.75
3 月48.45
0.45
0.94%		48.40
-0.05
-0.1%		48.10
-0.3
-0.62%		 46.55
-1.55
-3.22%		45.60
-0.95
-2.04%		45.50
-0.1
-0.22%		45.70
0.2
0.44%		46.50
0.8
1.75%		 　46.50
0
0%		46.60
0.1
0.22%		46.60
0
0%		46.25
-0.35
-0.75%		46.25
0
0%		 　46.10
-0.15
-0.32%		45.95
-0.15
-0.33%		46.00
0.05
0.11%		45.60
-0.4
-0.87%		45.50
-0.1
-0.22%		 　45.35
-0.15
-0.33%		45.05
-0.3
-0.66%		45.10
0.05
0.11%		44.00
-1.1
-2.44%		44.00
0
0%		 45.99
4 月　43.70
-0.3
-0.68%		43.00
-0.7
-1.6%		 42.30
-0.7
-1.63%		42.50
0.2
0.47%		 　41.85
-0.65
-1.53%		42.00
0.15
0.36%		41.85
-0.15
-0.36%		42.00
0.15
0.36%		42.20
0.2
0.48%		 　42.80
0.6
1.42%		42.10
-0.7
-1.64%		41.80
-0.3
-0.71%		42.35
0.55
1.32%		42.10
-0.25
-0.59%		 　42.00
-0.1
-0.24%		41.80
-0.2
-0.48%		42.20
0.4
0.96%		42.05
-0.15
-0.36%		41.60
-0.45
-1.07%		 　41.70
0.1
0.24%		 42.18
5 月　42.00
0.3
0.72%		41.65
-0.35
-0.83%		42.10
0.45
1.08%		 　41.85
-0.25
-0.59%		41.80
-0.05
-0.12%		41.50
-0.3
-0.72%		41.70
0.2
0.48%		41.45
-0.25
-0.6%		 　41.05
-0.4
-0.97%		41.00
-0.05
-0.12%		40.50
-0.5
-1.22%		40.70
0.2
0.49%		40.10
-0.6
-1.47%		 　40.00
-0.1
-0.25%		40.20
0.2
0.5%		39.60
-0.6
-1.49%		39.45
-0.15
-0.38%		38.90
-0.55
-1.39%		 　38.40
-0.5
-1.29%		39.40
1
2.6%		38.55
-0.85
-2.16%		38.90
0.35
0.91%		40.47
6 月38.30
-0.6
-1.54%		 　36.70
-1.6
-4.18%		37.05
0.35
0.95%		36.50
-0.55
-1.48%		36.60
0.1
0.27%		36.65
0.05
0.14%		 　36.95
0.3
0.82%		36.55
-0.4
-1.08%		37.00
0.45
1.23%		36.80
-0.2
-0.54%		34.50
-2.3
-6.25%		 　34.90
0.4
1.16%		35.15
0.25
0.72%		35.50
0.35
1%		35.90
0.4
1.13%		37.60
1.7
4.74%		 　38.00
0.4
1.06%		37.20
-0.8
-2.11%		36.90
-0.3
-0.81%		36.95
0.05
0.14%		36.90
-0.05
-0.14%		 36.66
7 月　37.40
0.5
1.36%		37.45
0.05
0.13%		37.75
0.3
0.8%		38.35
0.6
1.59%		38.25
-0.1
-0.26%		 　37.85
-0.4
-1.05%		37.40
-0.45
-1.19%		37.10
-0.3
-0.8%		35.20
-1.9
-5.12%		34.60
-0.6
-1.7%		 　34.50
-0.1
-0.29%		34.60
0.1
0.29%		34.65
0.05
0.14%		34.80
0.15
0.43%		34.90
0.1
0.29%		 　33.75
-1.15
-3.3%		33.25
-0.5
-1.48%		33.40
0.15
0.45%		33.20
-0.2
-0.6%		33.50
0.3
0.9%		 　33.90
0.4
1.19%		34.30
0.4
1.18%		35.39
8 月34.30
0
0%		 33.95
-0.35
-1.02%		 　34.10
0.15
0.44%		34.20
0.1
0.29%		34.10
-0.1
-0.29%		34.50
0.4
1.17%		34.35
-0.15
-0.43%		 　34.80
0.45
1.31%		35.15
0.35
1.01%		35.40
0.25
0.71%		35.20
-0.2
-0.56%		35.10
-0.1
-0.28%		 　34.75
-0.35
-1%		34.70
-0.05
-0.14%		34.85
0.15
0.43%		34.85
0
0%		34.70
-0.15
-0.43%		 　34.90
0.2
0.58%		34.80
-0.1
-0.29%		34.60
-0.2
-0.57%		33.85
-0.75
-2.17%		33.80
-0.05
-0.15%		34.57
9 月 　33.40
-0.4
-1.18%		33.40
0
0%		33.10
-0.3
-0.9%		33.00
-0.1
-0.3%		32.90
-0.1
-0.3%		 　33.15
0.25
0.76%		33.40
0.25
0.75%		33.50
0.1
0.3%		33.40
-0.1
-0.3%		33.90
0.5
1.5%		 　34.90
1
2.95%		34.85
-0.05
-0.14%		34.70
-0.15
-0.43%		37.10
2.4
6.92%		36.25
-0.85
-2.29%		 　36.10
-0.15
-0.41%		35.45
-0.65
-1.8%		35.20
-0.25
-0.71%		35.40
0.2
0.57%		35.20
-0.2
-0.56%		 34.55
10 月35.70
0.5
1.42%		35.25
-0.45
-1.26%		35.20
-0.05
-0.14%		35.30
0.1
0.28%		35.30
0
0%		 　34.45
-0.85
-2.41%		34.15
-0.3
-0.87%		 33.90
-0.25
-0.73%		33.85
-0.05
-0.15%		 　34.10
0.25
0.74%		34.30
0.2
0.59%		34.50
0.2
0.58%		34.40
-0.1
-0.29%		33.90
-0.5
-1.45%		 　33.90
0
0%		34.00
0.1
0.29%		35.30
1.3
3.82%		35.00
-0.3
-0.85%		33.45
-1.55
-4.43%		 　33.10
-0.35
-1.05%		33.60
0.5
1.51%		33.60
0
0%		34.29
11 月34.00
0.4
1.19%		34.30
0.3
0.88%		 　34.10
-0.2
-0.58%		35.05
0.95
2.79%		35.05
0
0%		34.85
-0.2
-0.57%		35.20
0.35
1%		 　35.00
-0.2
-0.57%		34.55
-0.45
-1.29%		34.70
0.15
0.43%		34.15
-0.55
-1.59%		34.60
0.45
1.32%		 　34.30
-0.3
-0.87%		34.60
0.3
0.87%		33.75
-0.85
-2.46%		33.85
0.1
0.3%		34.70
0.85
2.51%		 　34.95
0.25
0.72%		35.05
0.1
0.29%		34.90
-0.15
-0.43%		36.60
1.7
4.87%		36.50
-0.1
-0.27%		 34.85
12 月　　37.95
1.45
3.97%		37.80
-0.15
-0.4%		37.70
-0.1
-0.26%		37.00
-0.7
-1.86%		36.80
-0.2
-0.54%		 　36.80
0
0%		37.40
0.6
1.63%		37.70
0.3
0.8%		37.55
-0.15
-0.4%		37.40
-0.15
-0.4%		 　37.00
-0.4
-1.07%		37.10
0.1
0.27%		37.20
0.1
0.27%		37.05
-0.15
-0.4%		36.75
-0.3
-0.81%		36.75
0
0%		 37.00
0.25
0.68%		37.70
0.7
1.89%		38.20
0.5
1.33%		37.90
-0.3
-0.79%		38.50
0.6
1.58%		　　　37.34

說明:最高漲幅:6.92%最低跌幅:-6.25% 最高價:49.40最低價:32.90平均價:38.6,灰色底表示週末,漲134天(63.8)元,跌155天(-63.3)元,平盤20天
7%=1,6%=2,5%=3,4%=4,3%=5,2%=11,1%=71,0%=57,-0%=1,-1%=1,-2%=3,-3%=4,-4%=23,-5%=52,-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 2612 119087 65 4907104 41.50 41.50 41.00 41.05 0.05 0% 41.05 2 41.20 4 9.25
2012-01-03 2612 369000 212 15434700 41.45 42.30 41.20 41.90 0.85 2.07% 41.90 4 42.00 5 9.44
2012-01-04 2612 238311 137 9903962 41.90 41.90 41.45 41.60 0.30 -0.72% 41.60 6 41.70 1 9.37
2012-01-05 2612 82345 70 3418248 41.60 41.75 41.10 41.40 0.20 -0.48% 41.35 5 41.45 7 9.32
2012-01-06 2612 279501 148 11540089 41.10 41.50 41.00 41.50 0.10 0.24% 41.20 2 41.50 19 9.35
2012-01-09 2612 118131 84 4844310 41.40 41.45 40.60 40.90 0.60 -1.45% 40.90 5 40.95 14 9.21
2012-01-10 2612 129362 73 5315866 41.50 41.50 40.90 41.00 0.10 0.24% 41.00 5 41.20 6 9.23
2012-01-11 2612 207001 124 8535791 41.20 41.50 41.00 41.00 0.00 0% 41.00 17 41.20 13 9.23
2012-01-12 2612 205052 125 8350917 40.65 41.00 40.60 40.65 0.35 -0.85% 40.60 20 40.70 9 9.16
2012-01-13 2612 350162 208 14173434 40.65 40.85 40.15 40.25 0.40 -0.98% 40.25 3 40.30 1 9.07
2012-01-16 2612 191500 132 7717625 40.50 40.80 40.10 40.10 0.15 -0.37% 40.10 16 40.20 3 9.03
2012-01-17 2612 134650 102 5422743 40.10 40.50 40.10 40.50 0.40 1% 40.40 24 40.50 6 9.12
2012-01-18 2612 267506 180 10848416 40.50 40.70 40.30 40.45 0.05 -0.12% 40.45 6 40.50 4 9.11
2012-01-30 2612 170170 127 6959320 40.80 41.00 40.55 40.95 0.50 1.24% 40.95 3 41.00 18 9.22
2012-01-31 2612 305978 234 12553929 40.95 41.35 40.40 41.35 0.40 0.98% 41.30 16 41.40 5 9.31
2012-02-01 2612 687441 480 29523532 41.35 43.80 41.30 43.40 2.05 4.96% 43.40 11 43.45 2 9.77
2012-02-02 2612 565951 385 24766546 43.80 44.50 43.05 43.60 0.20 0.46% 43.50 2 43.60 3 9.82
2012-02-03 2612 361978 242 15724643 44.00 44.00 43.10 43.40 0.20 -0.46% 43.35 4 43.40 8 9.77
2012-02-04 2612 386295 251 16934982 43.90 44.30 43.55 43.80 0.40 0.92% 43.80 23 44.00 7 9.86
2012-02-06 2612 464305 285 20575963 43.80 44.90 43.60 44.25 0.45 1.03% 44.15 11 44.25 3 9.97
2012-02-07 2612 1203944 747 54636257 44.25 46.40 44.20 46.15 1.90 4.29% 46.10 3 46.15 20 10.39
2012-02-08 2612 842947 535 39126962 47.00 47.20 45.70 46.00 0.15 -0.33% 45.90 6 46.00 8 10.36
2012-02-09 2612 549940 391 25280252 46.10 46.30 45.60 45.70 0.30 -0.65% 45.70 7 45.75 3 10.29
2012-02-10 2612 819271 503 38376867 46.00 47.50 46.00 46.40 0.70 1.53% 46.35 23 46.40 5 10.45
2012-02-13 2612 1146146 728 56317389 47.50 49.60 47.50 49.40 3.00 6.47% 49.30 7 49.40 8 11.13
2012-02-14 2612 1059524 553 51555929 49.25 49.80 47.80 48.25 1.15 -2.33% 48.25 15 48.30 2 10.87
2012-02-15 2612 632278 375 30766208 48.40 49.10 48.20 48.65 0.40 0.83% 48.65 1 48.80 1 10.96
2012-02-16 2612 497693 352 24133614 48.80 49.00 47.70 47.70 0.95 -1.95% 47.65 3 47.70 2 10.74
2012-02-17 2612 663280 451 31458710 47.70 48.90 46.70 46.80 0.90 -1.89% 46.75 2 46.80 5 10.54
2012-02-20 2612 337102 202 15917583 46.80 47.80 46.80 47.80 1.00 2.14% 47.60 7 47.80 3 10.77
2012-02-21 2612 231002 147 11075049 47.80 48.30 47.70 47.80 0.00 0% 47.80 9 47.85 2 10.77
2012-02-22 2612 523002 286 24725398 48.00 48.00 47.00 47.35 0.45 -0.94% 47.35 10 47.60 1 10.66
2012-02-23 2612 119249 103 5656900 47.35 47.65 47.00 47.40 0.05 0.11% 47.35 5 47.40 2 10.68
2012-02-24 2612 278490 143 13190024 47.80 47.80 47.10 47.40 0.00 0% 47.20 1 47.40 20 10.68
2012-02-29 2612 389423 261 18721006 48.05 48.80 47.60 48.00 0.60 1.27% 47.95 2 48.00 2 10.81
2012-03-01 2612 228495 162 11061455 48.50 48.70 48.00 48.45 0.45 0.94% 48.35 12 48.45 2 10.91
2012-03-02 2612 277086 162 13377162 48.80 48.80 47.80 48.40 0.05 -0.1% 48.20 7 48.40 7 10.90
2012-03-03 2612 132310 97 6361668 48.40 48.40 47.85 48.10 0.30 -0.62% 48.10 18 48.15 4 10.83
2012-03-05 2612 494674 315 23278635 48.00 48.00 46.50 46.55 1.55 -3.22% 46.55 15 46.60 17 10.48
2012-03-06 2612 339402 236 15540061 46.20 46.50 45.30 45.60 0.95 -2.04% 45.60 14 45.80 1 10.27
2012-03-07 2612 330696 215 14944085 44.80 45.80 44.40 45.50 0.10 -0.22% 45.50 4 45.60 1 10.25
2012-03-08 2612 257862 184 11745502 45.60 45.90 45.05 45.70 0.20 0.44% 45.65 2 45.80 3 10.29
2012-03-09 2612 168778 141 7773043 45.90 46.50 45.70 46.50 0.80 1.75% 46.35 2 46.50 17 10.47
2012-03-12 2612 181791 140 8478277 46.70 46.90 46.20 46.50 0.00 0% 46.40 2 46.50 3 10.47
2012-03-13 2612 124333 101 5793066 46.50 46.75 46.40 46.60 0.10 0.22% 46.55 1 46.60 2 10.50
2012-03-14 2612 191432 160 8988337 46.90 47.45 46.40 46.60 0.00 0% 46.60 9 46.70 3 10.50
2012-03-15 2612 148040 115 6857751 46.60 46.80 46.00 46.25 0.35 -0.75% 46.25 1 46.50 2 10.42
2012-03-16 2612 142095 121 6590838 46.25 46.70 46.25 46.25 0.00 0% 46.25 7 46.40 3 10.42
2012-03-19 2612 135868 101 6244262 46.25 46.25 45.70 46.10 0.15 -0.32% 46.05 5 46.10 1 10.38
2012-03-20 2612 181800 141 8310806 46.10 46.10 45.50 45.95 0.15 -0.33% 45.80 3 45.95 3 10.35
2012-03-21 2612 326001 258 14795846 45.80 46.00 45.10 46.00 0.05 0.11% 45.95 1 46.10 3 10.36
2012-03-22 2612 126177 107 5784405 46.00 46.20 45.60 45.60 0.40 -0.87% 45.60 10 45.80 4 11.63
2012-03-23 2612 172065 118 7831753 45.60 46.00 45.30 45.50 0.10 -0.22% 45.50 13 45.55 1 11.61
2012-03-26 2612 161600 123 7308908 45.50 45.55 45.05 45.35 0.15 -0.33% 45.35 2 45.40 101 11.57
2012-03-27 2612 199550 158 8995274 45.50 45.50 45.00 45.05 0.30 -0.66% 45.05 3 45.10 3 11.49
2012-03-28 2612 131372 86 5922226 45.05 45.45 45.00 45.10 0.05 0.11% 45.00 10 45.15 5 11.51
2012-03-29 2612 317141 220 14039195 44.80 45.00 43.85 44.00 1.10 -2.44% 44.00 7 44.10 5 11.22
2012-03-30 2612 258242 176 11323648 43.50 44.10 43.50 44.00 0.00 0% 44.00 3 44.05 1 11.22
2012-04-02 2612 102200 78 4464327 44.00 44.00 43.50 43.70 0.30 -0.68% 43.70 4 43.75 2 11.15
2012-04-03 2612 219815 160 9431547 43.70 43.70 42.50 43.00 0.70 -1.6% 42.80 6 43.10 2 10.97
2012-04-05 2612 179666 131 7535001 42.05 42.50 41.55 42.30 0.70 -1.63% 42.15 3 42.30 1 10.79
2012-04-06 2612 117330 92 4981788 42.10 43.00 42.10 42.50 0.20 0.47% 42.50 11 42.55 1 10.84
2012-04-09 2612 154302 108 6446859 41.55 42.30 41.55 41.85 0.65 -1.53% 41.85 1 41.95 1 10.68
2012-04-10 2612 97300 86 4101079 42.50 42.50 42.00 42.00 0.15 0.36% 41.95 2 42.10 1 10.71
2012-04-11 2612 98115 64 4095130 41.80 41.85 41.55 41.85 0.15 -0.36% 41.80 2 41.85 4 10.68
2012-04-12 2612 89188 82 3739521 41.85 42.20 41.60 42.00 0.15 0.36% 41.90 11 42.00 2 10.71
2012-04-13 2612 123120 95 5205662 42.20 42.50 42.10 42.20 0.20 0.48% 42.20 2 42.30 2 10.77
2012-04-16 2612 99654 69 4286990 43.50 43.50 42.35 42.80 0.60 1.42% 42.70 3 42.80 18 10.92
2012-04-17 2612 198039 126 8339107 42.80 42.80 41.60 42.10 0.70 -1.64% 41.80 7 42.10 1 10.74
2012-04-18 2612 89271 79 3736326 42.20 42.25 41.60 41.80 0.30 -0.71% 41.75 4 41.80 5 10.66
2012-04-19 2612 74030 58 3120832 41.70 42.50 41.60 42.35 0.55 1.32% 42.35 1 42.40 6 10.80
2012-04-20 2612 108702 87 4557442 42.70 42.70 41.80 42.10 0.25 -0.59% 42.10 2 42.20 4 10.74
2012-04-23 2612 103000 60 4318350 42.10 42.10 41.80 42.00 0.10 -0.24% 41.90 7 42.10 4 10.71
2012-04-24 2612 61153 51 2551155 41.80 42.00 41.50 41.80 0.20 -0.48% 41.80 5 41.95 2 10.66
2012-04-25 2612 65031 48 2731508 42.00 42.20 41.80 42.20 0.40 0.96% 42.00 2 42.20 11 10.77
2012-04-26 2612 97571 79 4116358 42.20 42.50 42.00 42.05 0.15 -0.36% 42.05 7 42.20 5 10.73
2012-04-27 2612 186338 102 7779446 42.05 42.10 41.60 41.60 0.45 -1.07% 41.60 16 41.80 2 10.61
2012-04-30 2612 95800 71 3981988 41.10 41.90 41.10 41.70 0.10 0.24% 41.70 3 41.80 2 10.64
2012-05-02 2612 197250 152 8292400 42.50 42.70 41.70 42.00 0.30 0.72% 42.00 14 42.10 1 10.71
2012-05-03 2612 268904 196 11241461 42.00 42.20 41.50 41.65 0.35 -0.83% 41.65 1 41.70 10 11.02
2012-05-04 2612 189466 134 7945308 41.70 42.40 41.70 42.10 0.45 1.08% 42.10 3 42.25 2 11.14
2012-05-07 2612 130501 104 5475714 42.10 42.60 41.60 41.85 0.25 -0.59% 41.70 1 41.85 1 11.07
2012-05-08 2612 50245 45 2099440 42.00 42.15 41.60 41.80 0.05 -0.12% 41.80 1 42.00 1 11.06
2012-05-09 2612 173000 132 7148400 41.80 41.80 41.10 41.50 0.30 -0.72% 41.25 3 41.60 5 10.98
2012-05-10 2612 142069 88 5922354 41.60 41.80 41.60 41.70 0.20 0.48% 41.70 14 41.75 3 11.03
2012-05-11 2612 177516 105 7358529 41.95 42.00 41.20 41.45 0.25 -0.6% 41.45 2 41.55 1 10.97
2012-05-14 2612 138232 114 5679477 41.45 41.45 40.90 41.05 0.40 -0.97% 40.90 6 41.05 1 10.86
2012-05-15 2612 112050 78 4552074 40.65 41.00 40.40 41.00 0.05 -0.12% 40.75 4 41.00 5 10.85
2012-05-16 2612 152200 124 6159200 40.55 40.85 40.40 40.50 0.50 -1.22% 40.40 5 40.50 2 10.71
2012-05-17 2612 147000 116 5956550 40.60 40.80 40.40 40.70 0.20 0.49% 40.40 4 40.70 3 10.77
2012-05-18 2612 206233 147 8275689 40.50 40.50 39.90 40.10 0.60 -1.47% 40.00 2 40.10 2 10.61
2012-05-21 2612 111011 104 4456140 40.00 40.50 40.00 40.00 0.10 -0.25% 40.00 8 40.20 13 10.58
2012-05-22 2612 72150 40 2906323 40.50 40.50 40.20 40.20 0.20 0.5% 40.20 28 40.30 5 10.63
2012-05-23 2612 142230 106 5648894 40.20 40.20 39.60 39.60 0.60 -1.49% 39.60 41 39.85 5 10.48
2012-05-24 2612 147050 98 5806100 39.95 39.95 39.20 39.45 0.15 -0.38% 39.35 3 39.45 1 10.44
2012-05-25 2612 226740 154 8867410 39.60 39.60 38.90 38.90 0.55 -1.39% 38.90 5 39.00 14 10.29
2012-05-28 2612 225222 179 8609273 38.90 38.90 37.80 38.40 0.50 -1.29% 38.20 1 38.40 15 10.16
2012-05-29 2612 240200 165 9363200 38.40 39.40 38.40 39.40 1.00 2.6% 39.10 9 39.40 6 10.42
2012-05-30 2612 360844 240 13886027 38.60 39.10 38.30 38.55 0.85 -2.16% 38.55 13 38.90 2 10.20
2012-05-31 2612 135200 90 5169200 38.55 38.90 37.65 38.90 0.35 0.91% 38.75 2 38.90 3 10.29
2012-06-01 2612 118551 74 4550408 38.90 38.90 38.25 38.30 0.60 -1.54% 38.30 12 38.40 1 10.13
2012-06-04 2612 365560 233 13408230 37.50 37.50 36.00 36.70 1.60 -4.18% 36.55 2 36.70 3 9.71
2012-06-05 2612 110000 86 4062500 36.70 37.05 36.70 37.05 0.35 0.95% 36.85 7 37.05 1 9.80
2012-06-06 2612 140564 103 5187768 37.15 37.30 36.50 36.50 0.55 -1.48% 36.50 27 37.25 4 9.66
2012-06-07 2612 100391 84 3699358 37.00 37.20 36.55 36.60 0.10 0.27% 36.60 18 36.80 3 9.68
2012-06-08 2612 66832 73 2461549 36.90 37.00 36.65 36.65 0.05 0.14% 36.65 1 36.95 4 9.70
2012-06-11 2612 103464 86 3808294 36.90 37.20 36.70 36.95 0.30 0.82% 36.75 7 36.95 2 9.78
2012-06-12 2612 71000 62 2603550 36.95 36.95 36.20 36.55 0.40 -1.08% 36.55 4 36.70 1 9.67
2012-06-13 2612 86260 69 3186820 36.55 37.00 36.55 37.00 0.45 1.23% 36.95 8 37.00 7 9.79
2012-06-14 2612 102060 71 3744374 36.65 37.20 36.50 36.80 0.20 -0.54% 36.80 2 37.00 14 9.74
2012-06-15 2612 843029 467 30236616 36.60 37.20 34.50 34.50 2.30 -6.25% 34.40 4 34.50 899 9.13
2012-06-18 2612 1208200 660 42271449 35.75 35.95 34.50 34.90 0.40 1.16% 34.90 4 34.95 1 9.23
2012-06-19 2612 385381 275 13449343 35.00 35.20 34.50 35.15 0.25 0.72% 35.10 4 35.20 16 9.30
2012-06-20 2612 203161 149 7206080 35.70 35.70 35.30 35.50 0.35 1% 35.50 11 35.55 3 9.39
2012-06-21 2612 167003 133 5931611 35.70 35.90 35.20 35.90 0.40 1.13% 35.80 3 35.90 7 9.50
2012-06-22 2612 984571 675 36467909 35.85 37.80 35.60 37.60 1.70 4.74% 37.50 4 37.60 1 9.95
2012-06-25 2612 814807 578 31371269 38.35 39.00 37.60 38.00 0.40 1.06% 38.00 1 38.10 5 10.05
2012-06-26 2612 358963 243 13427994 38.40 38.40 37.10 37.20 0.80 -2.11% 37.15 2 37.20 2 9.84
2012-06-27 2612 411196 276 15180890 37.30 37.60 36.50 36.90 0.30 -0.81% 36.90 5 37.00 5 9.76
2012-06-28 2612 212908 163 7903554 37.20 37.35 36.90 36.95 0.05 0.14% 36.95 10 37.00 1 9.78
2012-06-29 2612 228674 150 8463865 37.20 37.25 36.90 36.90 0.05 -0.14% 36.85 2 36.90 10 9.76
2012-07-02 2612 350821 244 13045532 37.00 37.60 36.80 37.40 0.50 1.36% 37.40 16 37.50 6 9.89
2012-07-03 2612 213199 149 8012412 37.40 37.80 37.40 37.45 0.05 0.13% 37.45 5 37.50 14 9.91
2012-07-04 2612 196611 141 7418973 37.50 37.95 37.50 37.75 0.30 0.8% 37.70 4 37.75 1 9.99
2012-07-05 2612 368450 220 14193216 38.00 38.80 38.00 38.35 0.60 1.59% 38.30 30 38.35 4 10.15
2012-07-06 2612 243554 190 9316875 38.50 38.60 37.90 38.25 0.10 -0.26% 38.10 2 38.25 1 10.12
2012-07-09 2612 237735 148 8985490 38.25 38.25 37.60 37.85 0.40 -1.05% 37.80 4 37.85 4 10.01
2012-07-10 2612 451426 166 16957788 37.85 37.95 37.40 37.40 0.45 -1.19% 37.40 7 37.45 1 9.89
2012-07-11 2612 706147 360 26139611 37.00 37.15 36.90 37.10 0.30 -0.8% 37.05 10 37.10 5 9.81
2012-07-12 2612 297515 182 10480235 35.10 35.60 35.10 35.20 0.00 -5.12% 35.10 10 35.20 7 9.31
2012-07-13 2612 169700 137 5901550 35.20 35.20 34.60 34.60 0.60 -1.7% 34.60 11 34.70 11 9.15
2012-07-16 2612 128000 91 4433450 34.70 34.95 34.50 34.50 0.10 -0.29% 34.50 4 34.55 1 9.13
2012-07-17 2612 154518 102 5349125 34.60 34.90 34.50 34.60 0.10 0.29% 34.60 11 34.90 21 9.15
2012-07-18 2612 151621 91 5280056 34.70 35.10 34.65 34.65 0.05 0.14% 34.60 25 34.80 1 9.17
2012-07-19 2612 79096 66 2760635 34.65 35.05 34.65 34.80 0.15 0.43% 34.80 4 35.00 20 9.21
2012-07-20 2612 135253 59 4714755 35.00 35.00 34.80 34.90 0.10 0.29% 34.85 2 34.90 1 9.23
2012-07-23 2612 231383 189 7785665 34.80 34.80 33.00 33.75 1.15 -3.3% 33.75 13 33.85 10 8.93
2012-07-24 2612 253052 170 8380768 33.25 33.60 32.80 33.25 0.50 -1.48% 33.10 4 33.25 2 8.80
2012-07-25 2612 102981 91 3435761 33.25 33.60 33.00 33.40 0.15 0.45% 33.35 2 33.40 7 8.84
2012-07-26 2612 97302 71 3229318 33.40 33.40 33.05 33.20 0.20 -0.6% 33.15 1 33.25 3 8.78
2012-07-27 2612 80100 72 2679180 33.30 33.55 33.30 33.50 0.30 0.9% 33.50 2 33.60 1 8.86
2012-07-30 2612 127200 102 4315930 33.50 34.30 33.50 33.90 0.40 1.19% 33.90 6 34.05 8 8.97
2012-07-31 2612 86000 62 2936150 34.30 34.30 34.00 34.30 0.40 1.18% 34.30 16 34.40 11 9.07
2012-08-01 2612 113300 72 3883219 34.30 34.35 34.20 34.30 0.00 0% 34.20 11 34.30 2 9.07
2012-08-03 2612 128129 89 4333265 34.30 34.30 33.50 33.95 0.35 -1.02% 33.85 1 34.00 5 8.98
2012-08-06 2612 62001 45 2114185 34.65 34.65 34.00 34.10 0.15 0.44% 34.10 1 34.15 2 9.02
2012-08-07 2612 114164 90 3892024 34.10 34.20 34.00 34.20 0.10 0.29% 34.10 3 34.20 3 9.05
2012-08-08 2612 118001 85 4022334 34.20 34.50 33.95 34.10 0.10 -0.29% 33.95 4 34.10 30 9.02
2012-08-09 2612 115138 84 3953958 34.10 34.50 34.10 34.50 0.40 1.17% 34.40 4 34.50 13 9.13
2012-08-10 2612 66015 51 2272385 34.60 34.70 34.25 34.35 0.15 -0.43% 34.35 2 34.40 1 9.09
2012-08-13 2612 142720 105 4928050 34.35 34.80 34.30 34.80 0.45 1.31% 34.45 3 34.80 5 9.21
2012-08-14 2612 239500 150 8392049 34.50 35.20 34.50 35.15 0.35 1.01% 35.10 9 35.20 13 9.30
2012-08-15 2612 173401 129 6124013 35.15 35.50 35.15 35.40 0.25 0.71% 35.30 16 35.40 16 9.37
2012-08-16 2612 126250 91 4446335 35.40 35.40 35.10 35.20 0.20 -0.56% 35.20 18 35.30 10 9.31
2012-08-17 2612 69706 60 2452700 35.20 35.40 35.10 35.10 0.10 -0.28% 35.10 3 35.20 11 9.29
2012-08-20 2612 136893 104 4758644 35.20 35.20 34.50 34.75 0.35 -1% 34.60 2 34.75 3 9.19
2012-08-21 2612 133300 96 4637250 34.60 35.00 34.60 34.70 0.05 -0.14% 34.70 9 34.80 5 9.18
2012-08-22 2612 47816 42 1665834 34.70 34.95 34.70 34.85 0.15 0.43% 34.85 1 34.95 3 9.22
2012-08-23 2612 77278 61 2693823 34.85 34.95 34.80 34.85 0.00 0% 34.80 7 34.85 11 9.22
2012-08-24 2612 83400 59 2898489 34.80 34.85 34.65 34.70 0.15 -0.43% 34.65 2 34.75 2 9.18
2012-08-27 2612 88390 68 3085930 34.75 35.10 34.70 34.90 0.20 0.58% 34.80 14 34.90 2 9.23
2012-08-28 2612 129250 77 4503675 35.10 35.10 34.70 34.80 0.10 -0.29% 34.80 4 34.85 5 9.21
2012-08-29 2612 118094 84 4103740 34.80 35.00 34.60 34.60 0.20 -0.57% 34.55 4 34.75 3 9.15
2012-08-30 2612 208510 148 7091494 34.55 34.55 33.85 33.85 0.75 -2.17% 33.85 22 33.90 4 8.96
2012-08-31 2612 141219 78 4792860 33.60 34.30 33.60 33.80 0.05 -0.15% 33.80 12 33.85 8 14.14
2012-09-03 2612 195070 147 6511260 33.80 33.80 33.20 33.40 0.40 -1.18% 33.40 7 33.55 3 13.97
2012-09-04 2612 232688 156 7719266 33.50 33.50 33.00 33.40 0.00 0% 33.10 5 33.40 13 13.97
2012-09-05 2612 160900 109 5320770 33.40 33.40 33.00 33.10 0.30 -0.9% 33.05 23 33.10 11 13.85
2012-09-06 2612 135537 101 4471722 33.00 33.15 32.85 33.00 0.10 -0.3% 32.95 11 33.00 1 13.81
2012-09-07 2612 150320 99 4953124 33.10 33.30 32.80 32.90 0.10 -0.3% 32.90 40 32.95 1 13.77
2012-09-10 2612 121705 85 4029006 33.00 33.20 32.90 33.15 0.25 0.76% 33.10 8 33.20 38 13.87
2012-09-11 2612 123667 104 4124744 33.20 33.60 33.20 33.40 0.25 0.75% 33.30 21 33.40 4 13.97
2012-09-12 2612 196395 127 6576748 33.40 33.60 33.35 33.50 0.10 0.3% 33.50 4 33.55 3 14.02
2012-09-13 2612 111634 88 3727975 33.50 33.50 33.30 33.40 0.10 -0.3% 33.30 4 33.40 2 13.97
2012-09-14 2612 335150 194 11303500 33.85 34.00 33.60 33.90 0.50 1.5% 33.90 2 34.00 3 14.18
2012-09-17 2612 508243 291 17665077 34.20 35.00 33.90 34.90 1.00 2.95% 34.80 50 34.95 4 14.60
2012-09-18 2612 170435 106 5918951 35.00 35.00 34.55 34.85 0.05 -0.14% 34.75 3 34.85 17 14.58
2012-09-19 2612 263699 169 9187870 34.90 34.95 34.70 34.70 0.15 -0.43% 34.65 3 34.70 2 14.52
2012-09-20 2612 1773769 905 65254623 35.00 37.10 35.00 37.10 2.40 6.92% 37.10 51 0.00 0 15.52
2012-09-21 2612 653949 408 24102383 37.40 37.40 36.25 36.25 0.85 -2.29% 36.25 35 36.30 13 15.17
2012-09-24 2612 370061 298 13334546 36.25 36.55 35.60 36.10 0.15 -0.41% 36.05 4 36.10 2 15.10
2012-09-25 2612 332554 224 11829875 36.10 36.10 35.15 35.45 0.65 -1.8% 35.40 5 35.60 2 14.83
2012-09-26 2612 217000 146 7626300 35.00 35.30 35.00 35.20 0.25 -0.71% 35.15 2 35.20 6 14.73
2012-09-27 2612 168082 123 5929902 35.00 35.60 34.90 35.40 0.20 0.57% 35.40 1 35.45 5 14.81
2012-09-28 2612 279001 133 9808935 35.30 35.40 34.90 35.20 0.20 -0.56% 35.05 1 35.20 9 14.73
2012-10-01 2612 177580 136 6331480 35.40 35.80 35.40 35.70 0.50 1.42% 35.65 3 35.70 4 14.94
2012-10-02 2612 101136 82 3593041 35.90 35.90 35.20 35.25 0.45 -1.26% 35.25 12 35.50 5 14.75
2012-10-03 2612 116274 83 4086826 35.25 35.30 35.05 35.20 0.05 -0.14% 35.15 3 35.25 5 14.73
2012-10-04 2612 149000 94 5277400 35.70 35.70 35.20 35.30 0.10 0.28% 35.20 10 35.30 2 14.77
2012-10-05 2612 152500 95 5413300 35.50 35.70 35.25 35.30 0.00 0% 35.30 6 35.45 27 14.77
2012-10-08 2612 255622 174 8835470 34.50 35.00 34.10 34.45 0.85 -2.41% 34.45 2 34.50 39 14.41
2012-10-09 2612 268038 141 9170945 34.45 34.50 34.10 34.15 0.30 -0.87% 34.10 22 34.15 7 14.29
2012-10-11 2612 114409 79 3859316 34.00 34.15 33.45 33.90 0.25 -0.73% 33.80 4 33.90 2 14.18
2012-10-12 2612 146992 97 4982919 33.90 34.00 33.65 33.85 0.05 -0.15% 33.85 2 33.90 2 14.16
2012-10-15 2612 120188 88 4102410 33.85 34.30 33.80 34.10 0.25 0.74% 34.00 8 34.20 35 14.27
2012-10-16 2612 75000 58 2565250 34.10 34.45 34.10 34.30 0.20 0.59% 34.20 3 34.30 8 14.35
2012-10-17 2612 179833 110 6204938 34.50 34.80 34.30 34.50 0.20 0.58% 34.50 30 34.60 8 14.44
2012-10-18 2612 109000 65 3753050 34.70 34.75 34.20 34.40 0.10 -0.29% 34.40 5 34.50 3 14.39
2012-10-19 2612 191955 126 6512555 34.30 34.30 33.70 33.90 0.50 -1.45% 33.90 6 33.95 2 14.18
2012-10-22 2612 135000 84 4554350 34.00 34.00 33.50 33.90 0.00 0% 33.85 1 33.90 14 14.18
2012-10-23 2612 158295 88 5374494 33.95 34.00 33.80 34.00 0.10 0.29% 34.00 17 34.05 1 14.23
2012-10-24 2612 602779 406 21135068 34.40 35.60 34.10 35.30 1.30 3.82% 35.30 6 35.35 19 14.77
2012-10-25 2612 269600 180 9548250 35.30 36.00 34.85 35.00 0.30 -0.85% 35.00 5 35.10 5 14.64
2012-10-26 2612 366586 225 12483994 35.00 35.05 33.20 33.45 1.55 -4.43% 33.45 20 33.50 3 14.00
2012-10-29 2612 249200 148 8326899 33.45 33.75 33.05 33.10 0.35 -1.05% 33.05 12 33.10 2 13.85
2012-10-30 2612 157094 105 5278200 33.30 34.00 33.30 33.60 0.50 1.51% 33.55 5 33.60 29 14.06
2012-10-31 2612 132100 98 4471665 33.75 34.10 33.60 33.60 0.00 0% 33.60 2 33.85 1 14.06
2012-11-01 2612 209594 127 7065658 33.80 34.10 33.00 34.00 0.40 1.19% 33.90 1 34.00 7 14.23
2012-11-02 2612 142154 95 4878916 34.20 34.50 34.10 34.30 0.30 0.88% 34.20 1 34.30 9 16.90
2012-11-05 2612 129789 79 4438786 34.50 34.50 34.00 34.10 0.20 -0.58% 34.00 8 34.20 18 16.80
2012-11-06 2612 433242 205 15069820 34.10 35.25 34.10 35.05 0.95 2.79% 35.05 3 35.10 1 17.27
2012-11-07 2612 217170 129 7564191 35.15 35.20 34.50 35.05 0.00 0% 35.05 1 35.15 19 17.27
2012-11-08 2612 105001 70 3646934 34.85 34.95 34.55 34.85 0.20 -0.57% 34.75 3 34.85 2 17.17
2012-11-09 2612 281500 134 9770650 34.50 35.20 34.05 35.20 0.35 1% 35.00 6 35.20 17 17.34
2012-11-12 2612 74151 54 2601035 35.00 35.40 34.80 35.00 0.20 -0.57% 34.80 1 35.00 44 17.24
2012-11-13 2612 156711 112 5422227 34.80 34.80 34.30 34.55 0.45 -1.29% 34.55 3 34.60 1 17.02
2012-11-14 2612 135020 69 4683089 34.60 34.95 34.20 34.70 0.15 0.43% 34.70 5 34.80 1 17.09
2012-11-15 2612 92098 64 3157596 34.50 34.70 34.15 34.15 0.55 -1.59% 34.15 2 34.65 5 16.82
2012-11-16 2612 136100 79 4689145 34.05 34.65 34.05 34.60 0.45 1.32% 34.60 3 34.65 11 17.04
2012-11-19 2612 119281 76 4082381 34.80 34.80 34.10 34.30 0.30 -0.87% 34.15 2 34.30 6 16.90
2012-11-20 2612 67279 47 2313810 34.35 34.60 34.00 34.60 0.30 0.87% 34.10 1 34.65 1 17.04
2012-11-21 2612 147425 90 5005171 34.20 34.20 33.70 33.75 0.85 -2.46% 33.75 1 33.90 4 16.63
2012-11-22 2612 48500 42 1643949 34.00 34.10 33.80 33.85 0.10 0.3% 33.85 3 33.95 1 16.67
2012-11-23 2612 164775 109 5664648 33.85 34.80 33.85 34.70 0.85 2.51% 34.70 3 34.75 1 17.09
2012-11-26 2612 210224 120 7343761 34.80 35.25 34.70 34.95 0.25 0.72% 34.95 2 35.00 12 17.22
2012-11-27 2612 102087 69 3566936 34.90 35.05 34.85 35.05 0.10 0.29% 35.05 1 35.10 4 17.27
2012-11-28 2612 71013 54 2467501 34.70 35.00 34.60 34.90 0.15 -0.43% 34.85 4 34.90 1 17.19
2012-11-29 2612 1245442 702 45428378 35.10 37.20 35.10 36.60 1.70 4.87% 36.60 3 36.70 1 18.03
2012-11-30 2612 446721 280 16209428 36.60 36.80 35.90 36.50 0.10 -0.27% 36.40 1 36.50 1 17.98
2012-12-03 2612 959801 553 36331344 36.60 38.80 36.60 37.95 1.45 3.97% 37.90 7 38.00 43 18.69
2012-12-04 2612 344400 231 12972250 37.95 38.00 37.35 37.80 0.15 -0.4% 37.75 1 37.80 10 18.62
2012-12-05 2612 235790 178 8847650 37.80 37.80 37.20 37.70 0.10 -0.26% 37.70 5 37.75 6 18.57
2012-12-06 2612 280292 184 10452104 37.70 37.70 37.00 37.00 0.70 -1.86% 37.00 15 37.10 3 18.23
2012-12-07 2612 221944 140 8217178 37.00 37.50 36.80 36.80 0.20 -0.54% 36.70 9 36.80 14 18.13
2012-12-10 2612 140292 95 5176836 36.80 37.20 36.60 36.80 0.00 0% 36.80 3 36.90 5 18.13
2012-12-11 2612 459151 284 17085096 36.80 38.30 36.50 37.40 0.60 1.63% 37.40 3 37.50 3 18.42
2012-12-12 2612 258531 184 9746315 38.00 38.00 37.40 37.70 0.30 0.8% 37.50 3 37.75 18 18.57
2012-12-13 2612 178317 116 6679150 37.30 37.85 37.20 37.55 0.15 -0.4% 37.55 1 37.60 1 18.50
2012-12-14 2612 218100 163 8213740 37.55 37.90 37.40 37.40 0.15 -0.4% 37.40 2 37.60 3 18.42
2012-12-17 2612 149652 110 5553292 37.40 37.40 37.00 37.00 0.40 -1.07% 37.00 9 37.10 11 18.23
2012-12-18 2612 151270 82 5593994 36.80 37.25 36.75 37.10 0.10 0.27% 37.10 7 37.20 1 18.28
2012-12-19 2612 170463 116 6312572 37.20 37.25 36.70 37.20 0.10 0.27% 37.20 3 37.25 10 18.33
2012-12-20 2612 120180 95 4456695 37.00 37.30 36.80 37.05 0.15 -0.4% 37.00 5 37.10 13 18.25
2012-12-21 2612 231371 137 8544246 36.80 37.65 36.75 36.75 0.30 -0.81% 36.70 15 37.05 1 18.10
2012-12-22 2612 69611 48 2548263 36.45 36.75 36.45 36.75 0.00 0% 36.75 1 36.80 3 18.10
2012-12-24 2612 88477 45 3270999 37.00 37.10 36.80 37.00 0.25 0.68% 36.90 7 37.00 30 18.23
2012-12-25 2612 371086 185 13920475 37.25 37.85 37.10 37.70 0.70 1.89% 37.70 2 37.80 1 18.57
2012-12-26 2612 507251 335 19469886 38.20 38.80 37.70 38.20 0.50 1.33% 38.20 11 38.25 1 18.82
2012-12-27 2612 252100 164 9670100 38.50 38.80 37.85 37.90 0.30 -0.79% 37.90 8 38.00 6 18.67
2012-12-28 2612 279785 167 10726116 38.00 38.50 38.00 38.50 0.60 1.58% 38.40 5 38.50 18 18.97