全國(9937)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　30.90
0
0%		30.90
0
0%		30.85
-0.05
-0.16%		30.80
-0.05
-0.16%		30.75
-0.05
-0.16%		 　30.65
-0.1
-0.33%		30.70
0.05
0.16%		30.50
-0.2
-0.65%		30.50
0
0%		30.50
0
0%		 　30.40
-0.1
-0.33%		30.60
0.2
0.66%		30.75
0.15
0.49%		 　　　　　　　　　　31.05
0.3
0.98%		31.00
-0.05
-0.16%		30.72
2 月31.40
0.4
1.29%		31.90
0.5
1.59%		32.25
0.35
1.1%		33.00
0.75
2.33%		 32.80
-0.2
-0.61%		32.75
-0.05
-0.15%		32.90
0.15
0.46%		32.80
-0.1
-0.3%		33.15
0.35
1.07%		 　33.00
-0.15
-0.45%		33.00
0
0%		33.00
0
0%		33.00
0
0%		33.00
0
0%		 　33.00
0
0%		33.00
0
0%		33.10
0.1
0.3%		33.40
0.3
0.91%		33.45
0.05
0.15%		 　　　33.55
0.1
0.3%		 32.97
3 月33.75
0.2
0.6%		34.10
0.35
1.04%		33.95
-0.15
-0.44%		 33.75
-0.2
-0.59%		33.90
0.15
0.44%		33.85
-0.05
-0.15%		33.90
0.05
0.15%		34.15
0.25
0.74%		 　33.95
-0.2
-0.59%		34.50
0.55
1.62%		35.00
0.5
1.45%		34.80
-0.2
-0.57%		34.90
0.1
0.29%		 　34.90
0
0%		34.80
-0.1
-0.29%		34.75
-0.05
-0.14%		35.45
0.7
2.01%		35.20
-0.25
-0.71%		 　35.70
0.5
1.42%		35.80
0.1
0.28%		35.90
0.1
0.28%		35.80
-0.1
-0.28%		36.10
0.3
0.84%		 34.78
4 月　36.50
0.4
1.11%		35.65
-0.85
-2.33%		 35.20
-0.45
-1.26%		36.00
0.8
2.27%		 　35.45
-0.55
-1.53%		36.10
0.65
1.83%		35.80
-0.3
-0.83%		35.90
0.1
0.28%		35.80
-0.1
-0.28%		 　35.85
0.05
0.14%		35.60
-0.25
-0.7%		35.30
-0.3
-0.84%		35.60
0.3
0.85%		35.35
-0.25
-0.7%		 　34.30
-1.05
-2.97%		34.10
-0.2
-0.58%		34.35
0.25
0.73%		34.00
-0.35
-1.02%		34.00
0
0%		 　34.00
0
0%		 35.16
5 月　34.50
0.5
1.47%		34.30
-0.2
-0.58%		34.70
0.4
1.17%		 　34.75
0.05
0.14%		34.55
-0.2
-0.58%		34.55
0
0%		34.45
-0.1
-0.29%		34.35
-0.1
-0.29%		 　34.05
-0.3
-0.87%		34.10
0.05
0.15%		34.20
0.1
0.29%		33.85
-0.35
-1.02%		34.05
0.2
0.59%		 　33.60
-0.45
-1.32%		33.70
0.1
0.3%		33.15
-0.55
-1.63%		32.65
-0.5
-1.51%		32.75
0.1
0.31%		 　32.65
-0.1
-0.31%		33.40
0.75
2.3%		33.15
-0.25
-0.75%		33.25
0.1
0.3%		33.84
6 月33.10
-0.15
-0.45%		 　32.50
-0.6
-1.81%		32.45
-0.05
-0.15%		32.40
-0.05
-0.15%		32.40
0
0%		32.75
0.35
1.08%		 　32.55
-0.2
-0.61%		32.55
0
0%		32.55
0
0%		32.30
-0.25
-0.77%		30.05
-2.25
-6.97%		 　30.70
0.65
2.16%		30.80
0.1
0.33%		31.60
0.8
2.6%		31.40
-0.2
-0.63%		31.50
0.1
0.32%		 　31.50
0
0%		31.30
-0.2
-0.63%		31.35
0.05
0.16%		31.50
0.15
0.48%		31.70
0.2
0.63%		 31.86
7 月　32.00
0.3
0.95%		32.15
0.15
0.47%		32.60
0.45
1.4%		32.95
0.35
1.07%		33.15
0.2
0.61%		 　33.20
0.05
0.15%		33.10
-0.1
-0.3%		33.10
0
0%		32.85
-0.25
-0.76%		32.50
-0.35
-1.07%		 　32.85
0.35
1.08%		33.10
0.25
0.76%		33.20
0.1
0.3%		33.20
0
0%		33.30
0.1
0.3%		 　33.10
-0.2
-0.6%		33.00
-0.1
-0.3%		29.80
-3.2
-9.7%		29.60
-0.2
-0.67%		29.80
0.2
0.68%		 　29.80
0
0%		29.90
0.1
0.34%		32.2
8 月29.90
0
0%		 29.75
-0.15
-0.5%		 　30.15
0.4
1.34%		30.10
-0.05
-0.17%		30.05
-0.05
-0.17%		30.05
0
0%		29.90
-0.15
-0.5%		 　29.90
0
0%		29.95
0.05
0.17%		29.95
0
0%		30.00
0.05
0.17%		30.00
0
0%		 　30.00
0
0%		30.10
0.1
0.33%		30.00
-0.1
-0.33%		30.10
0.1
0.33%		31.30
1.2
3.99%		 　30.50
-0.8
-2.56%		30.50
0
0%		30.60
0.1
0.33%		30.15
-0.45
-1.47%		30.10
-0.05
-0.17%		30.12
9 月 　30.00
-0.1
-0.33%		30.10
0.1
0.33%		30.00
-0.1
-0.33%		29.85
-0.15
-0.5%		30.00
0.15
0.5%		 　30.05
0.05
0.17%		30.15
0.1
0.33%		30.30
0.15
0.5%		30.75
0.45
1.49%		31.00
0.25
0.81%		 　32.50
1.5
4.84%		31.95
-0.55
-1.69%		31.65
-0.3
-0.94%		31.10
-0.55
-1.74%		30.85
-0.25
-0.8%		 　31.25
0.4
1.3%		30.90
-0.35
-1.12%		30.85
-0.05
-0.16%		31.00
0.15
0.49%		30.95
-0.05
-0.16%		 30.8
10 月30.90
-0.05
-0.16%		30.65
-0.25
-0.81%		30.80
0.15
0.49%		30.80
0
0%		30.85
0.05
0.16%		 　30.80
-0.05
-0.16%		30.90
0.1
0.32%		 30.45
-0.45
-1.46%		30.20
-0.25
-0.82%		 　30.20
0
0%		30.25
0.05
0.17%		30.20
-0.05
-0.17%		30.20
0
0%		30.05
-0.15
-0.5%		 　30.05
0
0%		30.00
-0.05
-0.17%		30.10
0.1
0.33%		29.90
-0.2
-0.66%		29.70
-0.2
-0.67%		 　29.45
-0.25
-0.84%		29.40
-0.05
-0.17%		29.30
-0.1
-0.34%		30.23
11 月29.45
0.15
0.51%		29.60
0.15
0.51%		 　29.35
-0.25
-0.84%		29.40
0.05
0.17%		29.45
0.05
0.17%		29.45
0
0%		29.50
0.05
0.17%		 　29.50
0
0%		29.40
-0.1
-0.34%		29.50
0.1
0.34%		29.50
0
0%		29.25
-0.25
-0.85%		 　29.30
0.05
0.17%		29.50
0.2
0.68%		29.25
-0.25
-0.85%		29.30
0.05
0.17%		29.55
0.25
0.85%		 　29.55
0
0%		29.60
0.05
0.17%		29.80
0.2
0.68%		29.90
0.1
0.34%		30.10
0.2
0.67%		 29.51
12 月　　29.80
-0.3
-1%		29.55
-0.25
-0.84%		29.90
0.35
1.18%		29.85
-0.05
-0.17%		29.75
-0.1
-0.34%		 　29.70
-0.05
-0.17%		29.70
0
0%		29.90
0.2
0.67%		29.70
-0.2
-0.67%		29.85
0.15
0.51%		 　29.80
-0.05
-0.17%		29.80
0
0%		29.70
-0.1
-0.34%		29.65
-0.05
-0.17%		29.60
-0.05
-0.17%		29.65
0.05
0.17%		 29.60
-0.05
-0.17%		29.80
0.2
0.68%		29.80
0
0%		29.80
0
0%		29.75
-0.05
-0.17%		　　　29.74

說明:最高漲幅:4.84%最低跌幅:-9.7% 最高價:36.50最低價:29.25平均價:31.87,灰色底表示週末,漲124天(32.2)元,跌134天(-34.5)元,平盤51天
5%=2,4%=1,3%=1,2%=9,1%=54,0%=108,-0%=1,-1%=1,-2%=4,-3%=9,-4%=59,-5%=60,

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 9937 72097 43 2221937 31.00 31.00 30.55 30.90 0.10 0% 30.90 6 30.95 32 4.55
2012-01-03 9937 93114 72 2879069 30.80 31.20 30.70 30.90 0.00 0% 30.75 4 30.90 43 4.55
2012-01-04 9937 106496 76 3283326 30.90 30.95 30.60 30.85 0.05 -0.16% 30.70 3 30.85 1 4.54
2012-01-05 9937 186899 101 5739007 30.90 30.90 30.60 30.80 0.05 -0.16% 30.65 6 30.80 21 4.54
2012-01-06 9937 508087 198 15527023 30.80 30.80 30.45 30.75 0.05 -0.16% 30.50 4 30.75 11 4.53
2012-01-09 9937 138148 72 4223580 30.70 30.75 30.40 30.65 0.10 -0.33% 30.60 3 30.65 11 4.51
2012-01-10 9937 195140 98 5964648 30.60 30.75 30.50 30.70 0.05 0.16% 30.60 2 30.70 34 4.52
2012-01-11 9937 95355 49 2914196 30.70 30.70 30.50 30.50 0.20 -0.65% 30.45 21 30.50 11 4.49
2012-01-12 9937 120650 52 3680893 30.50 30.75 30.40 30.50 0.00 0% 30.45 7 30.50 14 4.49
2012-01-13 9937 159000 74 4842600 30.55 30.55 30.40 30.50 0.00 0% 30.40 21 30.50 32 4.49
2012-01-16 9937 126000 72 3829200 30.50 30.55 30.30 30.40 0.10 -0.33% 30.35 39 30.40 19 4.48
2012-01-17 9937 110416 55 3363596 30.70 30.70 30.30 30.60 0.20 0.66% 30.45 4 30.60 1 4.51
2012-01-18 9937 175183 98 5399285 30.95 30.95 30.55 30.75 0.15 0.49% 30.60 31 30.75 1 4.53
2012-01-30 9937 165200 111 5136469 31.30 31.30 30.75 31.05 0.30 0.98% 31.05 22 31.20 8 4.57
2012-01-31 9937 64300 43 2002065 31.25 31.25 31.00 31.00 0.05 -0.16% 31.00 34 31.15 4 4.57
2012-02-01 9937 164000 86 5121900 31.00 31.45 30.95 31.40 0.40 1.29% 31.35 11 31.40 5 4.62
2012-02-02 9937 327302 199 10381181 31.45 32.10 31.45 31.90 0.50 1.59% 31.90 2 32.10 4 4.70
2012-02-03 9937 401928 223 12930338 32.00 32.50 31.75 32.25 0.35 1.1% 32.25 4 32.30 7 4.75
2012-02-04 9937 505847 238 16491433 32.30 33.00 32.30 33.00 0.75 2.33% 32.70 1 33.00 60 4.86
2012-02-06 9937 464362 285 15247851 33.00 33.05 32.50 32.80 0.20 -0.61% 32.75 3 32.80 4 4.83
2012-02-07 9937 173182 101 5635500 32.80 32.95 32.20 32.75 0.05 -0.15% 32.30 11 32.75 4 4.82
2012-02-08 9937 168051 100 5495214 32.70 32.90 32.40 32.90 0.15 0.46% 32.80 2 32.90 5 4.85
2012-02-09 9937 223974 128 7401644 32.90 33.50 32.50 32.80 0.10 -0.3% 32.80 22 33.00 18 4.83
2012-02-10 9937 123840 90 4060147 33.00 33.20 32.60 33.15 0.35 1.07% 33.00 4 33.15 1 4.88
2012-02-13 9937 146742 92 4828736 33.00 33.05 32.65 33.00 0.15 -0.45% 32.95 1 33.00 14 4.86
2012-02-14 9937 154307 110 5053531 33.00 33.00 32.60 33.00 0.00 0% 32.75 2 33.00 40 4.86
2012-02-15 9937 185603 121 6094785 32.65 33.00 32.65 33.00 0.00 0% 32.90 15 33.00 7 4.86
2012-02-16 9937 242978 123 7986073 33.00 33.00 32.70 33.00 0.00 0% 32.85 1 33.00 17 4.86
2012-02-17 9937 233063 100 7686482 33.00 33.05 32.80 33.00 0.00 0% 33.00 4 33.05 12 4.86
2012-02-20 9937 189436 71 6273331 33.00 33.30 32.80 33.00 0.00 0% 32.90 1 33.10 11 4.86
2012-02-21 9937 86941 72 2860316 33.20 33.20 32.75 33.00 0.00 0% 32.90 3 33.00 8 4.86
2012-02-22 9937 273150 117 9025741 33.00 33.20 32.80 33.10 0.10 0.3% 33.00 24 33.10 1 4.87
2012-02-23 9937 258700 144 8631140 33.00 33.50 33.00 33.40 0.30 0.91% 33.40 2 33.45 1 4.92
2012-02-24 9937 415196 120 13891666 33.40 33.70 33.25 33.45 0.05 0.15% 33.45 29 33.50 11 4.93
2012-02-29 9937 614892 185 20638898 33.45 33.90 33.35 33.55 0.10 0.3% 33.50 70 33.55 2 4.94
2012-03-01 9937 338728 132 11451210 33.60 33.95 33.50 33.75 0.20 0.6% 33.75 12 33.80 11 4.97
2012-03-02 9937 316754 181 10771786 33.80 34.10 33.80 34.10 0.35 1.04% 34.10 2 34.15 6 5.02
2012-03-03 9937 160333 87 5451369 34.10 34.10 33.90 33.95 0.15 -0.44% 33.95 7 34.00 8 5.00
2012-03-05 9937 110300 59 3730989 33.95 34.00 33.65 33.75 0.20 -0.59% 33.75 20 33.90 1 4.97
2012-03-06 9937 156023 60 5246786 33.55 33.90 33.50 33.90 0.15 0.44% 33.70 1 33.90 1 4.99
2012-03-07 9937 64000 40 2157550 33.85 33.90 33.50 33.85 0.05 -0.15% 33.85 9 33.90 2 4.99
2012-03-08 9937 91205 56 3095958 33.90 34.20 33.90 33.90 0.05 0.15% 33.90 19 34.00 13 4.99
2012-03-09 9937 138419 71 4702657 33.90 34.15 33.80 34.15 0.25 0.74% 34.05 7 34.15 22 5.03
2012-03-12 9937 276611 97 9430450 34.00 34.30 33.80 33.95 0.20 -0.59% 33.95 28 34.15 9 5.00
2012-03-13 9937 205827 137 7067787 33.95 34.50 33.95 34.50 0.55 1.62% 34.45 1 34.50 48 5.08
2012-03-14 9937 400699 170 13957392 34.65 35.00 34.55 35.00 0.50 1.45% 34.90 1 35.00 4 5.15
2012-03-15 9937 113393 61 3948346 35.00 35.00 34.60 34.80 0.20 -0.57% 34.80 6 34.95 1 5.13
2012-03-16 9937 223051 68 7788669 35.00 35.00 34.70 34.90 0.10 0.29% 34.90 5 34.95 1 5.14
2012-03-19 9937 99735 54 3496829 34.90 35.50 34.80 34.90 0.00 0% 34.85 24 35.00 18 5.14
2012-03-20 9937 125370 57 4350918 34.70 34.90 34.50 34.80 0.10 -0.29% 34.80 36 34.85 7 5.13
2012-03-21 9937 125561 64 4365081 34.80 34.85 34.65 34.75 0.05 -0.14% 34.70 6 34.75 5 5.12
2012-03-22 9937 581093 296 20529737 35.00 35.70 35.00 35.45 0.70 2.01% 35.40 6 35.45 19 5.22
2012-03-23 9937 568130 264 20040307 35.60 35.70 35.10 35.20 0.25 -0.71% 35.20 30 35.25 1 5.18
2012-03-26 9937 804597 431 28590558 35.70 35.80 35.30 35.70 0.50 1.42% 35.65 10 35.70 24 5.26
2012-03-27 9937 334303 144 11945349 35.95 35.95 35.50 35.80 0.10 0.28% 35.75 4 35.80 13 5.27
2012-03-28 9937 334244 160 12006569 35.80 36.10 35.75 35.90 0.10 0.28% 35.85 14 35.90 2 5.29
2012-03-29 9937 321700 195 11525405 35.90 36.00 35.55 35.80 0.10 -0.28% 35.75 1 35.80 17 5.27
2012-03-30 9937 476074 150 17105528 35.80 36.10 35.70 36.10 0.30 0.84% 36.00 5 36.10 19 23.91
2012-04-02 9937 638270 295 23371948 36.50 37.00 36.30 36.50 0.40 1.11% 36.45 7 36.50 58 24.17
2012-04-03 9937 319934 193 11545274 36.90 36.90 35.55 35.65 0.85 -2.33% 35.60 13 35.65 19 23.61
2012-04-05 9937 393399 202 13699062 35.00 35.20 34.55 35.20 0.45 -1.26% 35.10 1 35.20 33 23.31
2012-04-06 9937 355600 148 12730509 35.20 36.00 35.20 36.00 0.80 2.27% 35.75 1 36.00 11 23.84
2012-04-09 9937 248005 127 8726840 35.50 35.50 34.95 35.45 0.55 -1.53% 35.35 35 35.45 10 23.48
2012-04-10 9937 650700 181 23556588 35.65 36.60 35.65 36.10 0.65 1.83% 36.00 10 36.10 1 23.91
2012-04-11 9937 124401 78 4439575 35.30 36.00 35.30 35.80 0.30 -0.83% 35.70 3 35.80 4 23.71
2012-04-12 9937 204400 89 7292750 35.30 36.00 35.30 35.90 0.10 0.28% 35.70 1 35.90 11 23.77
2012-04-13 9937 134800 92 4837722 35.90 36.10 35.60 35.80 0.10 -0.28% 35.75 10 35.90 19 23.71
2012-04-16 9937 172100 82 6191413 35.80 36.15 35.75 35.85 0.05 0.14% 35.85 10 35.90 2 23.74
2012-04-17 9937 92103 59 3307150 36.00 36.10 35.60 35.60 0.25 -0.7% 35.60 29 35.90 3 23.58
2012-04-18 9937 234253 121 8261176 35.70 35.75 35.00 35.30 0.30 -0.84% 35.30 39 35.50 2 23.38
2012-04-19 9937 167000 106 5910700 35.20 35.70 35.10 35.60 0.30 0.85% 35.55 2 35.60 9 23.58
2012-04-20 9937 233591 143 8295438 35.60 35.90 35.35 35.35 0.25 -0.7% 35.35 8 35.55 11 23.41
2012-04-23 9937 468000 249 16163050 34.95 34.95 34.25 34.30 1.05 -2.97% 34.30 9 34.50 7 22.72
2012-04-24 9937 501184 292 17097610 33.85 34.50 33.85 34.10 0.20 -0.58% 34.10 2 34.25 3 22.58
2012-04-25 9937 391281 252 13359202 34.40 34.40 34.00 34.35 0.25 0.73% 34.15 2 34.35 10 22.75
2012-04-26 9937 476816 332 16354144 34.40 34.60 34.00 34.00 0.35 -1.02% 34.00 34 34.10 61 22.52
2012-04-27 9937 361436 222 12285930 34.40 34.40 33.85 34.00 0.00 0% 33.95 6 34.00 37 22.52
2012-04-30 9937 255446 127 8684047 34.00 34.10 33.80 34.00 0.00 0% 34.00 8 34.05 4 22.52
2012-05-02 9937 428400 272 14595720 34.00 34.50 33.95 34.50 0.50 1.47% 34.40 2 34.50 14 22.85
2012-05-03 9937 209783 78 7196025 34.50 34.50 34.15 34.30 0.20 -0.58% 34.20 18 34.30 12 23.18
2012-05-04 9937 367765 125 12639244 34.30 34.70 34.20 34.70 0.40 1.17% 34.40 1 34.70 8 23.45
2012-05-07 9937 469062 220 16170160 34.55 34.80 34.15 34.75 0.05 0.14% 34.65 1 34.75 60 23.48
2012-05-08 9937 343003 201 11815852 34.70 34.75 34.20 34.55 0.20 -0.58% 34.55 4 34.70 9 23.34
2012-05-09 9937 299605 286 10340449 34.60 34.60 34.15 34.55 0.00 0% 34.50 4 34.55 67 23.34
2012-05-10 9937 257695 151 8896737 34.55 34.55 34.45 34.45 0.10 -0.29% 34.45 5 34.50 10 23.28
2012-05-11 9937 277020 154 9518991 34.45 34.50 34.30 34.35 0.10 -0.29% 34.20 21 34.35 16 23.21
2012-05-14 9937 157432 99 5367954 34.35 34.35 34.00 34.05 0.30 -0.87% 34.00 19 34.05 19 23.01
2012-05-15 9937 251703 160 8576521 34.00 34.15 34.00 34.10 0.05 0.15% 34.05 102 34.10 20 23.04
2012-05-16 9937 265450 253 9056105 34.30 34.40 34.00 34.20 0.10 0.29% 34.00 7 34.25 10 23.11
2012-05-17 9937 208201 121 7051834 34.25 34.25 33.75 33.85 0.35 -1.02% 33.85 114 34.00 48 22.87
2012-05-18 9937 337001 295 11415534 33.90 34.05 33.80 34.05 0.20 0.59% 33.80 31 34.05 3 23.01
2012-05-21 9937 108100 103 3637218 34.05 34.05 33.50 33.60 0.45 -1.32% 33.60 14 33.70 9 22.70
2012-05-22 9937 234028 115 7866247 33.60 33.70 33.50 33.70 0.10 0.3% 33.60 46 33.70 8 22.77
2012-05-23 9937 192712 115 6422969 33.70 33.70 33.10 33.15 0.55 -1.63% 33.15 5 33.30 10 22.40
2012-05-24 9937 1458136 209 47497842 33.10 33.10 32.50 32.65 0.50 -1.51% 32.65 4 32.70 1 22.06
2012-05-25 9937 84990 58 2789072 32.60 32.95 32.60 32.75 0.10 0.31% 32.70 45 32.90 2 22.13
2012-05-28 9937 207252 40 6776275 32.70 32.70 32.65 32.65 0.10 -0.31% 32.65 20 32.70 2 22.06
2012-05-29 9937 162530 66 5397349 32.90 33.40 32.90 33.40 0.75 2.3% 33.30 4 33.40 34 22.57
2012-05-30 9937 112107 81 3721317 33.80 33.80 33.05 33.15 0.25 -0.75% 33.10 1 33.20 10 22.40
2012-05-31 9937 159247 93 5278425 33.15 33.30 32.90 33.25 0.10 0.3% 33.20 2 33.30 10 22.47
2012-06-01 9937 80512 64 2665746 33.25 33.25 33.00 33.10 0.15 -0.45% 33.00 37 33.10 2 22.36
2012-06-04 9937 163892 92 5333586 32.50 32.80 32.35 32.50 0.60 -1.81% 32.45 10 32.50 1 21.96
2012-06-05 9937 157102 55 5131839 33.00 33.00 32.25 32.45 0.05 -0.15% 32.35 1 32.45 4 21.93
2012-06-06 9937 104135 77 3375595 32.10 32.45 32.10 32.40 0.05 -0.15% 32.30 3 32.45 12 21.89
2012-06-07 9937 82522 72 2681865 32.85 32.85 32.30 32.40 0.00 0% 32.35 1 32.40 5 21.89
2012-06-08 9937 94804 83 3097856 32.55 32.75 32.50 32.75 0.35 1.08% 32.60 1 32.70 1 22.13
2012-06-11 9937 99100 90 3219624 32.75 32.85 32.30 32.55 0.20 -0.61% 32.40 5 32.55 1 21.99
2012-06-12 9937 100000 97 3252800 32.50 32.65 32.40 32.55 0.00 0% 32.40 15 32.55 1 21.99
2012-06-13 9937 106241 101 3450988 32.55 32.65 32.35 32.55 0.00 0% 32.55 3 32.60 1 21.99
2012-06-14 9937 125152 113 4054040 32.35 32.55 32.30 32.30 0.25 -0.77% 32.30 44 32.50 1 21.82
2012-06-15 9937 1189277 553 37173489 32.30 32.35 30.05 30.05 2.25 -6.97% 0.00 0 30.05 775 20.30
2012-06-18 9937 1194759 593 36771005 31.10 31.50 30.15 30.70 0.65 2.16% 30.65 7 30.70 14 20.74
2012-06-19 9937 209157 137 6453597 30.70 31.00 30.70 30.80 0.10 0.33% 30.80 12 30.95 9 20.81
2012-06-20 9937 253653 188 7929027 31.00 31.65 31.00 31.60 0.80 2.6% 31.50 10 31.60 3 21.35
2012-06-21 9937 173897 107 5456251 31.60 31.60 31.30 31.40 0.20 -0.63% 31.40 16 31.50 18 21.22
2012-06-22 9937 177911 105 5590402 31.40 31.60 31.25 31.50 0.10 0.32% 31.50 4 31.55 1 21.28
2012-06-25 9937 114414 80 3609537 31.60 31.75 31.45 31.50 0.00 0% 31.50 13 31.55 1 21.28
2012-06-26 9937 96079 78 3013269 31.50 31.50 31.30 31.30 0.20 -0.63% 31.30 27 31.40 8 21.15
2012-06-27 9937 75071 70 2356273 31.30 31.50 31.30 31.35 0.05 0.16% 31.35 23 31.50 3 21.18
2012-06-28 9937 124461 84 3922479 31.40 31.55 31.40 31.50 0.15 0.48% 31.50 9 31.55 1 21.28
2012-06-29 9937 96071 88 3041617 31.60 31.70 31.55 31.70 0.20 0.63% 31.60 8 31.70 4 21.42
2012-07-02 9937 241079 143 7745237 32.00 32.30 32.00 32.00 0.30 0.95% 31.95 3 32.00 48 21.62
2012-07-03 9937 128160 85 4107630 32.00 32.20 31.90 32.15 0.15 0.47% 32.15 7 32.20 15 21.72
2012-07-04 9937 181760 149 5950609 32.90 32.90 32.50 32.60 0.45 1.4% 32.60 4 32.65 1 22.03
2012-07-05 9937 158819 98 5227838 32.85 33.00 32.80 32.95 0.35 1.07% 32.95 2 33.00 46 22.26
2012-07-06 9937 246229 115 8129761 33.00 33.15 32.90 33.15 0.20 0.61% 33.10 1 33.15 20 22.40
2012-07-09 9937 152073 102 5038687 33.10 33.25 33.00 33.20 0.05 0.15% 33.20 7 33.25 17 22.43
2012-07-10 9937 281375 158 9318916 33.30 33.30 33.00 33.10 0.10 -0.3% 33.05 11 33.10 2 22.36
2012-07-11 9937 109501 81 3627982 33.10 33.25 33.05 33.10 0.00 0% 33.10 1 33.15 6 22.36
2012-07-12 9937 251290 167 8287834 33.15 33.15 32.80 32.85 0.25 -0.76% 32.85 8 33.00 3 22.20
2012-07-13 9937 175535 118 5720086 32.65 32.80 32.40 32.50 0.35 -1.07% 32.45 19 32.50 10 21.96
2012-07-16 9937 223200 157 7324650 32.70 32.90 32.55 32.85 0.35 1.08% 32.80 14 32.85 4 22.20
2012-07-17 9937 182003 123 6013199 32.85 33.15 32.85 33.10 0.25 0.76% 33.05 14 33.10 18 22.36
2012-07-18 9937 300615 223 10002529 33.40 33.40 33.10 33.20 0.10 0.3% 33.15 3 33.20 27 22.43
2012-07-19 9937 292008 205 9723964 33.40 33.40 33.15 33.20 0.00 0% 33.20 19 33.25 2 22.43
2012-07-20 9937 360530 211 11967194 33.00 33.30 33.00 33.30 0.10 0.3% 33.20 6 33.30 28 22.50
2012-07-23 9937 428020 232 14150710 33.30 33.30 33.00 33.10 0.20 -0.6% 33.05 38 33.10 31 22.36
2012-07-24 9937 756472 413 24954611 33.10 33.10 32.90 33.00 0.10 -0.3% 33.00 21 33.10 56 22.30
2012-07-25 9937 458450 290 13645804 29.90 29.95 29.60 29.80 0.00 -9.7% 29.70 5 29.80 31 20.14
2012-07-26 9937 191200 92 5682090 29.90 29.90 29.55 29.60 0.20 -0.67% 29.60 23 29.80 20 20.00
2012-07-27 9937 175150 100 5224125 29.90 29.90 29.70 29.80 0.20 0.68% 29.80 1 29.90 50 20.14
2012-07-30 9937 126862 98 3773335 29.55 29.95 29.55 29.80 0.00 0% 29.80 4 29.85 6 20.14
2012-07-31 9937 83100 55 2477235 29.80 29.90 29.70 29.90 0.10 0.34% 29.75 5 29.90 36 20.20
2012-08-01 9937 90450 60 2705375 29.90 29.95 29.85 29.90 0.00 0% 29.85 5 29.95 13 20.20
2012-08-03 9937 723667 92 21538093 29.90 29.95 29.75 29.75 0.15 -0.5% 29.75 6 29.80 5 20.10
2012-08-06 9937 196000 125 5888950 29.90 30.15 29.80 30.15 0.40 1.34% 30.05 1 30.15 11 20.37
2012-08-07 9937 140850 110 4221124 30.15 30.20 29.90 30.10 0.05 -0.17% 29.95 2 30.10 7 20.34
2012-08-08 9937 228050 46 6860523 30.30 30.30 30.05 30.05 0.05 -0.17% 30.05 13 30.10 3 20.30
2012-08-09 9937 202723 117 6083060 30.20 30.20 29.95 30.05 0.00 0% 30.00 2 30.05 73 20.30
2012-08-10 9937 82000 59 2452200 30.20 30.20 29.85 29.90 0.15 -0.5% 29.90 40 29.95 50 20.20
2012-08-13 9937 136130 55 4080908 29.90 30.10 29.90 29.90 0.00 0% 29.90 14 29.95 11 20.20
2012-08-14 9937 127100 70 3808145 29.95 30.10 29.90 29.95 0.05 0.17% 29.90 43 29.95 12 20.24
2012-08-15 9937 115300 80 3458134 30.00 30.10 29.90 29.95 0.00 0% 29.95 2 30.00 5 20.24
2012-08-16 9937 92100 80 2761044 29.95 30.05 29.90 30.00 0.05 0.17% 29.90 107 30.00 1 20.27
2012-08-17 9937 217826 73 6533754 30.10 30.10 29.90 30.00 0.00 0% 30.00 55 30.10 9 20.27
2012-08-20 9937 103797 74 3117010 30.10 30.15 30.00 30.00 0.00 0% 30.00 11 30.05 7 20.27
2012-08-21 9937 169235 56 5093417 30.10 30.15 30.05 30.10 0.10 0.33% 30.05 1 30.10 17 20.34
2012-08-22 9937 141248 62 4239250 30.10 30.10 29.85 30.00 0.10 -0.33% 30.00 34 30.10 14 20.27
2012-08-23 9937 78000 50 2345450 30.00 30.10 30.00 30.10 0.10 0.33% 30.10 10 30.15 9 20.34
2012-08-24 9937 473500 240 14663499 30.15 31.70 30.10 31.30 1.20 3.99% 31.20 5 31.30 17 21.15
2012-08-27 9937 312500 147 9617350 31.30 31.45 30.40 30.50 0.80 -2.56% 30.50 63 30.65 1 20.61
2012-08-28 9937 147170 68 4500034 30.55 30.80 30.50 30.50 0.00 0% 30.50 81 30.55 5 20.61
2012-08-29 9937 111947 65 3413828 30.50 30.60 30.30 30.60 0.10 0.33% 30.55 9 30.60 4 20.68
2012-08-30 9937 139397 88 4219958 30.50 30.50 30.15 30.15 0.45 -1.47% 30.15 23 30.20 54 20.37
2012-08-31 9937 115436 65 3486417 30.15 30.35 30.10 30.10 0.05 -0.17% 30.10 33 30.20 2 18.70
2012-09-03 9937 192200 107 5771590 30.30 30.30 30.00 30.00 0.10 -0.33% 30.00 15 30.10 8 18.63
2012-09-04 9937 119371 81 3587417 30.00 30.20 30.00 30.10 0.10 0.33% 30.10 6 30.15 10 18.70
2012-09-05 9937 130128 69 3910790 30.00 30.20 30.00 30.00 0.10 -0.33% 30.00 20 30.05 2 18.63
2012-09-06 9937 129100 79 3862844 30.00 30.10 29.80 29.85 0.15 -0.5% 29.85 1 30.00 6 18.54
2012-09-07 9937 131200 78 3930340 30.20 30.20 29.80 30.00 0.15 0.5% 29.90 12 30.05 6 18.63
2012-09-10 9937 51001 28 1535930 30.15 30.20 30.05 30.05 0.05 0.17% 30.05 26 30.10 5 18.66
2012-09-11 9937 81454 51 2460914 30.20 30.25 30.10 30.15 0.10 0.33% 30.15 6 30.20 11 18.73
2012-09-12 9937 123975 90 3757945 30.15 30.45 30.15 30.30 0.15 0.5% 30.30 2 30.35 3 18.82
2012-09-13 9937 216279 145 6634505 30.40 30.80 30.40 30.75 0.45 1.49% 30.65 2 30.75 15 19.10
2012-09-14 9937 360950 191 11152300 30.90 31.10 30.65 31.00 0.25 0.81% 30.90 4 31.00 66 19.25
2012-09-17 9937 1596337 752 51476452 32.05 32.90 31.80 32.50 1.50 4.84% 32.45 8 32.50 55 20.19
2012-09-18 9937 397405 243 12773399 32.50 32.50 31.90 31.95 0.55 -1.69% 31.90 7 32.00 7 19.84
2012-09-19 9937 300250 215 9475924 31.80 31.80 31.45 31.65 0.30 -0.94% 31.60 5 31.65 4 19.66
2012-09-20 9937 249000 162 7766048 31.65 31.65 31.00 31.10 0.55 -1.74% 31.05 9 31.10 13 19.32
2012-09-21 9937 211231 152 6544584 30.80 31.25 30.80 30.85 0.25 -0.8% 30.80 36 30.95 5 19.16
2012-09-24 9937 130610 104 4050020 30.85 31.25 30.80 31.25 0.40 1.3% 31.25 5 31.30 8 19.41
2012-09-25 9937 117604 78 3642724 31.25 31.25 30.85 30.90 0.35 -1.12% 30.90 5 31.00 10 19.19
2012-09-26 9937 123286 68 3794957 30.80 30.90 30.65 30.85 0.05 -0.16% 30.85 4 30.90 13 19.16
2012-09-27 9937 127681 72 3958724 30.85 31.20 30.85 31.00 0.15 0.49% 31.00 8 31.10 9 19.25
2012-09-28 9937 146800 70 4539599 31.10 31.10 30.80 30.95 0.05 -0.16% 30.80 2 30.95 9 19.22
2012-10-01 9937 38634 43 1190604 30.90 30.90 30.70 30.90 0.05 -0.16% 30.70 44 30.90 6 19.19
2012-10-02 9937 118312 77 3636059 30.80 30.90 30.65 30.65 0.25 -0.81% 30.65 1 30.70 10 19.04
2012-10-03 9937 56245 36 1728482 30.80 30.80 30.60 30.80 0.15 0.49% 30.75 16 30.80 3 19.13
2012-10-04 9937 108135 68 3326935 30.80 30.90 30.65 30.80 0.00 0% 30.80 7 30.85 8 19.13
2012-10-05 9937 104620 64 3222182 31.00 31.00 30.65 30.85 0.05 0.16% 30.75 4 30.85 1 19.16
2012-10-08 9937 97758 57 3003882 30.85 30.90 30.60 30.80 0.05 -0.16% 30.80 9 30.85 1 19.13
2012-10-09 9937 126463 86 3901662 30.80 30.95 30.70 30.90 0.10 0.32% 30.80 13 30.90 9 19.19
2012-10-11 9937 131569 97 4016952 30.85 30.85 30.40 30.45 0.45 -1.46% 30.40 50 30.45 1 18.91
2012-10-12 9937 154503 107 4672189 30.45 30.45 30.05 30.20 0.25 -0.82% 30.20 7 30.25 2 18.76
2012-10-15 9937 72203 52 2174090 30.20 30.35 30.00 30.20 0.00 0% 30.15 4 30.20 8 18.76
2012-10-16 9937 29234 21 886698 30.00 30.40 30.00 30.25 0.05 0.17% 30.25 4 30.30 1 18.79
2012-10-17 9937 42095 41 1273050 30.05 30.45 30.05 30.20 0.05 -0.17% 30.15 44 30.20 46 18.76
2012-10-18 9937 119100 71 3593300 30.20 30.30 30.10 30.20 0.00 0% 30.10 27 30.20 4 18.76
2012-10-19 9937 115035 71 3459912 30.00 30.40 30.00 30.05 0.15 -0.5% 30.05 25 30.15 11 18.66
2012-10-22 9937 78035 45 2343312 30.05 30.30 30.00 30.05 0.00 0% 30.05 7 30.10 3 18.66
2012-10-23 9937 66901 47 2007780 30.00 30.20 30.00 30.00 0.05 -0.17% 30.00 12 30.05 7 18.63
2012-10-24 9937 68139 53 2040774 30.00 30.10 29.80 30.10 0.10 0.33% 30.00 22 30.20 5 18.70
2012-10-25 9937 66830 48 2001414 30.00 30.00 29.90 29.90 0.20 -0.66% 29.90 11 30.00 8 18.57
2012-10-26 9937 220936 117 6574396 30.00 30.00 29.60 29.70 0.20 -0.67% 29.70 2 29.75 4 18.45
2012-10-29 9937 219100 93 6444020 29.60 29.60 29.00 29.45 0.25 -0.84% 29.30 18 29.40 2 18.29
2012-10-30 9937 140170 78 4121190 29.45 29.45 29.15 29.40 0.05 -0.17% 29.35 1 29.40 19 18.26
2012-10-31 9937 63280 33 1857782 29.40 29.50 29.25 29.30 0.10 -0.34% 29.30 2 29.45 2 18.20
2012-11-01 9937 38200 21 1122489 29.40 29.45 29.30 29.45 0.15 0.51% 29.45 1 29.50 3 21.04
2012-11-02 9937 77568 56 2283560 29.45 29.60 29.30 29.60 0.15 0.51% 29.60 3 29.65 4 21.14
2012-11-05 9937 56320 51 1653239 29.50 29.50 29.30 29.35 0.25 -0.84% 29.35 11 29.40 9 20.96
2012-11-06 9937 28296 22 833774 29.35 29.50 29.35 29.40 0.05 0.17% 29.40 6 29.50 3 21.00
2012-11-07 9937 55100 36 1622170 29.40 29.60 29.30 29.45 0.05 0.17% 29.45 1 29.55 2 21.04
2012-11-08 9937 53800 53 1573208 29.30 29.45 29.05 29.45 0.00 0% 29.40 1 29.45 1 21.04
2012-11-09 9937 49250 40 1449337 29.40 29.65 29.20 29.50 0.05 0.17% 29.55 1 29.70 18 21.07
2012-11-12 9937 23834 21 704485 29.50 29.70 29.50 29.50 0.00 0% 29.50 11 29.60 1 21.07
2012-11-13 9937 73235 59 2155631 29.50 29.55 29.35 29.40 0.10 -0.34% 29.40 13 29.50 11 21.00
2012-11-14 9937 50001 34 1473479 29.30 29.60 29.30 29.50 0.10 0.34% 29.50 5 29.55 2 21.07
2012-11-15 9937 22042 19 648588 29.30 29.50 29.30 29.50 0.00 0% 29.45 5 29.55 5 21.07
2012-11-16 9937 130600 80 3842119 29.50 29.70 29.25 29.25 0.25 -0.85% 29.25 22 29.30 4 20.89
2012-11-19 9937 47000 29 1377450 29.25 29.50 29.25 29.30 0.05 0.17% 29.30 11 29.45 2 20.93
2012-11-20 9937 31500 22 924900 29.35 29.50 29.30 29.50 0.20 0.68% 29.40 5 29.45 1 21.07
2012-11-21 9937 50001 28 1465929 29.40 29.40 29.25 29.25 0.25 -0.85% 29.25 14 29.30 30 20.89
2012-11-22 9937 30300 22 887469 29.25 29.50 29.25 29.30 0.05 0.17% 29.25 14 29.50 5 20.93
2012-11-23 9937 63703 57 1884866 29.30 29.65 29.30 29.55 0.25 0.85% 29.55 1 29.65 4 21.11
2012-11-26 9937 69100 47 2030254 29.00 29.70 28.80 29.55 0.00 0% 29.50 2 29.55 4 21.11
2012-11-27 9937 41400 35 1225800 29.45 29.70 29.45 29.60 0.05 0.17% 29.55 2 29.60 14 21.14
2012-11-28 9937 71034 54 2108176 29.30 29.85 29.25 29.80 0.20 0.68% 29.60 4 29.80 5 21.29
2012-11-29 9937 152512 106 4557157 29.80 30.00 29.60 29.90 0.10 0.34% 29.75 4 29.95 1 21.36
2012-11-30 9937 136625 114 4107150 29.80 30.20 29.80 30.10 0.20 0.67% 29.95 3 30.10 5 21.50
2012-12-03 9937 81300 66 2442460 30.10 30.20 29.80 29.80 0.30 -1% 29.80 8 30.00 2 21.29
2012-12-04 9937 127035 58 3701350 28.60 29.80 28.60 29.55 0.25 -0.84% 29.55 6 29.80 4 21.11
2012-12-05 9937 48441 46 1443133 29.65 29.90 29.50 29.90 0.35 1.18% 29.80 4 29.90 21 21.36
2012-12-06 9937 50332 42 1495458 29.90 29.90 29.60 29.85 0.05 -0.17% 29.65 2 29.85 6 21.32
2012-12-07 9937 22138 20 659604 29.80 29.85 29.70 29.75 0.10 -0.34% 29.75 3 29.85 13 21.25
2012-12-10 9937 59897 46 1772009 29.75 29.75 29.50 29.70 0.05 -0.17% 29.55 3 29.70 1 21.21
2012-12-11 9937 63033 42 1871530 29.70 29.80 29.50 29.70 0.00 0% 29.65 1 29.80 1 21.21
2012-12-12 9937 41387 36 1233691 29.70 29.90 29.60 29.90 0.20 0.67% 29.80 9 29.90 16 21.36
2012-12-13 9937 60320 53 1794672 29.90 29.90 29.70 29.70 0.20 -0.67% 29.70 12 29.80 1 21.21
2012-12-14 9937 130102 78 3883989 29.70 30.00 29.70 29.85 0.15 0.51% 29.85 7 29.90 24 21.32
2012-12-17 9937 54014 37 1605920 29.85 29.85 29.50 29.80 0.05 -0.17% 29.75 1 29.85 15 21.29
2012-12-18 9937 70100 59 2079950 29.80 29.85 29.50 29.80 0.00 0% 29.70 2 29.80 9 21.29
2012-12-19 9937 49568 40 1476222 29.85 29.90 29.70 29.70 0.10 -0.34% 29.70 9 29.80 3 21.21
2012-12-20 9937 52136 41 1546612 29.70 29.75 29.60 29.65 0.05 -0.17% 29.60 14 29.65 3 21.18
2012-12-21 9937 142003 74 4183087 29.60 29.60 29.35 29.60 0.05 -0.17% 29.40 11 29.60 2 21.14
2012-12-22 9937 18101 18 536166 29.60 29.65 29.60 29.65 0.05 0.17% 29.65 9 29.70 14 21.18
2012-12-24 9937 45003 47 1333990 29.65 29.75 29.50 29.60 0.05 -0.17% 29.60 2 29.65 2 21.14
2012-12-25 9937 128101 83 3799789 29.60 29.85 29.55 29.80 0.20 0.68% 29.60 19 29.80 15 21.29
2012-12-26 9937 78481 55 2340130 29.80 29.85 29.80 29.80 0.00 0% 29.75 2 29.80 2 21.29
2012-12-27 9937 53500 35 1591049 29.60 29.80 29.60 29.80 0.00 0% 29.70 1 29.80 19 21.29
2012-12-28 9937 152502 91 4565428 29.85 30.05 29.70 29.75 0.05 -0.17% 29.75 1 29.90 3 21.25