南僑(1702)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　22.75
0
0%		23.00
0.25
1.1%		23.55
0.55
2.39%		23.45
-0.1
-0.42%		23.30
-0.15
-0.64%		 　23.75
0.45
1.93%		24.25
0.5
2.11%		23.80
-0.45
-1.86%		23.35
-0.45
-1.89%		23.05
-0.3
-1.28%		 　23.20
0.15
0.65%		24.40
1.2
5.17%		24.00
-0.4
-1.64%		 　　　　　　　　　　24.40
0.4
1.67%		25.90
1.5
6.15%		23.75
2 月26.25
0.35
1.35%		26.40
0.15
0.57%		27.10
0.7
2.65%		27.30
0.2
0.74%		 26.35
-0.95
-3.48%		26.40
0.05
0.19%		28.20
1.8
6.82%		29.40
1.2
4.26%		30.00
0.6
2.04%		 　30.00
0
0%		29.00
-1
-3.33%		29.15
0.15
0.52%		28.45
-0.7
-2.4%		27.70
-0.75
-2.64%		 　29.00
1.3
4.69%		30.25
1.25
4.31%		30.00
-0.25
-0.83%		32.10
2.1
7%		32.40
0.3
0.93%		 　　　34.65
2.25
6.94%		 29.59
3 月34.65
0
0%		34.80
0.15
0.43%		36.00
1.2
3.45%		 33.80
-2.2
-6.11%		32.30
-1.5
-4.44%		32.80
0.5
1.55%		32.85
0.05
0.15%		33.00
0.15
0.46%		 　33.00
0
0%		33.05
0.05
0.15%		33.10
0.05
0.15%		32.75
-0.35
-1.06%		32.90
0.15
0.46%		 　32.10
-0.8
-2.43%		31.60
-0.5
-1.56%		31.65
0.05
0.16%		32.65
1
3.16%		32.65
0
0%		 　32.65
0
0%		31.80
-0.85
-2.6%		31.40
-0.4
-1.26%		29.80
-1.6
-5.1%		30.95
1.15
3.86%		 32.65
4 月　30.30
-0.65
-2.1%		29.10
-1.2
-3.96%		 27.85
-1.25
-4.3%		29.05
1.2
4.31%		 　28.35
-0.7
-2.41%		28.50
0.15
0.53%		28.60
0.1
0.35%		30.20
1.6
5.59%		31.05
0.85
2.81%		 　31.55
0.5
1.61%		30.80
-0.75
-2.38%		30.40
-0.4
-1.3%		29.85
-0.55
-1.81%		29.35
-0.5
-1.68%		 　28.90
-0.45
-1.53%		28.80
-0.1
-0.35%		29.30
0.5
1.74%		28.80
-0.5
-1.71%		28.40
-0.4
-1.39%		 　29.50
1.1
3.87%		 29.44
5 月　30.65
1.15
3.9%		30.30
-0.35
-1.14%		30.40
0.1
0.33%		 　29.60
-0.8
-2.63%		30.60
1
3.38%		30.05
-0.55
-1.8%		29.95
-0.1
-0.33%		29.20
-0.75
-2.5%		 　28.75
-0.45
-1.54%		29.10
0.35
1.22%		28.40
-0.7
-2.41%		28.75
0.35
1.23%		27.20
-1.55
-5.39%		 　27.30
0.1
0.37%		27.80
0.5
1.83%		27.20
-0.6
-2.16%		26.35
-0.85
-3.13%		26.40
0.05
0.19%		 　26.90
0.5
1.89%		28.45
1.55
5.76%		27.85
-0.6
-2.11%		28.20
0.35
1.26%		28.54
6 月27.50
-0.7
-2.48%		 　25.65
-1.85
-6.73%		26.20
0.55
2.14%		26.30
0.1
0.38%		26.35
0.05
0.19%		26.55
0.2
0.76%		 　27.05
0.5
1.88%		26.90
-0.15
-0.55%		26.90
0
0%		26.55
-0.35
-1.3%		28.40
1.85
6.97%		 　28.40
0
0%		27.90
-0.5
-1.76%		28.20
0.3
1.08%		28.95
0.75
2.66%		29.10
0.15
0.52%		 　28.70
-0.4
-1.37%		28.45
-0.25
-0.87%		28.60
0.15
0.53%		28.75
0.15
0.52%		28.90
0.15
0.52%		 27.71
7 月　29.00
0.1
0.35%		28.95
-0.05
-0.17%		29.05
0.1
0.35%		28.75
-0.3
-1.03%		29.60
0.85
2.96%		 　29.65
0.05
0.17%		30.50
0.85
2.87%		30.50
0
0%		30.35
-0.15
-0.49%		29.85
-0.5
-1.65%		 　29.40
-0.45
-1.51%		30.20
0.8
2.72%		30.65
0.45
1.49%		30.80
0.15
0.49%		30.55
-0.25
-0.81%		 　30.00
-0.55
-1.8%		30.45
0.45
1.5%		30.90
0.45
1.48%		31.10
0.2
0.65%		30.70
-0.4
-1.29%		 　31.70
1
3.26%		31.70
0
0%		30.2
8 月31.30
-0.4
-1.26%		 31.20
-0.1
-0.32%		 　31.80
0.6
1.92%		31.50
-0.3
-0.94%		31.70
0.2
0.63%		31.65
-0.05
-0.16%		30.60
-1.05
-3.32%		 　30.20
-0.4
-1.31%		30.05
-0.15
-0.5%		30.00
-0.05
-0.17%		30.05
0.05
0.17%		30.00
-0.05
-0.17%		 　29.85
-0.15
-0.5%		30.35
0.5
1.68%		30.20
-0.15
-0.49%		30.10
-0.1
-0.33%		30.10
0
0%		 　30.10
0
0%		29.70
-0.4
-1.33%		29.80
0.1
0.34%		29.60
-0.2
-0.67%		29.20
-0.4
-1.35%		30.45
9 月 　29.60
0.4
1.37%		29.30
-0.3
-1.01%		29.00
-0.3
-1.02%		28.85
-0.15
-0.52%		30.85
2
6.93%		 　30.85
0
0%		30.50
-0.35
-1.13%		30.30
-0.2
-0.66%		30.35
0.05
0.17%		30.50
0.15
0.49%		 　30.80
0.3
0.98%		30.60
-0.2
-0.65%		31.05
0.45
1.47%		30.70
-0.35
-1.13%		30.90
0.2
0.65%		 　31.25
0.35
1.13%		31.85
0.6
1.92%		31.85
0
0%		31.20
-0.65
-2.04%		30.80
-0.4
-1.28%		 30.63
10 月31.15
0.35
1.14%		30.85
-0.3
-0.96%		30.50
-0.35
-1.13%		30.15
-0.35
-1.15%		30.50
0.35
1.16%		 　30.20
-0.3
-0.98%		29.60
-0.6
-1.99%		 29.20
-0.4
-1.35%		29.10
-0.1
-0.34%		 　30.05
0.95
3.26%		30.00
-0.05
-0.17%		29.55
-0.45
-1.5%		29.65
0.1
0.34%		29.45
-0.2
-0.67%		 　29.25
-0.2
-0.68%		29.20
-0.05
-0.17%		29.10
-0.1
-0.34%		28.80
-0.3
-1.03%		27.20
-1.6
-5.56%		 　27.40
0.2
0.74%		27.95
0.55
2.01%		27.95
0
0%		29.37
11 月28.10
0.15
0.54%		27.75
-0.35
-1.25%		 　27.30
-0.45
-1.62%		27.35
0.05
0.18%		27.65
0.3
1.1%		27.35
-0.3
-1.08%		28.00
0.65
2.38%		 　28.00
0
0%		27.35
-0.65
-2.32%		27.35
0
0%		27.50
0.15
0.55%		27.30
-0.2
-0.73%		 　27.10
-0.2
-0.73%		27.10
0
0%		26.80
-0.3
-1.11%		26.80
0
0%		27.55
0.75
2.8%		 　28.00
0.45
1.63%		27.95
-0.05
-0.18%		27.95
0
0%		28.10
0.15
0.54%		28.10
0
0%		 27.6
12 月　　28.25
0.15
0.53%		28.65
0.4
1.42%		29.05
0.4
1.4%		29.05
0
0%		29.15
0.1
0.34%		 　28.70
-0.45
-1.54%		28.45
-0.25
-0.87%		28.65
0.2
0.7%		29.00
0.35
1.22%		29.00
0
0%		 　28.95
-0.05
-0.17%		29.05
0.1
0.35%		28.90
-0.15
-0.52%		28.50
-0.4
-1.38%		28.70
0.2
0.7%		28.40
-0.3
-1.05%		 28.55
0.15
0.53%		28.95
0.4
1.4%		28.70
-0.25
-0.86%		28.80
0.1
0.35%		28.90
0.1
0.35%		　　　28.77

說明:最高漲幅:7%最低跌幅:-6.73% 最高價:36.00最低價:22.75平均價:29.22,灰色底表示週末,漲143天(72.25)元,跌134天(-66.05)元,平盤32天
7%=6,6%=3,5%=3,4%=8,3%=14,2%=26,1%=51,0%=64,-0%=2,-1%=2,-2%=3,-3%=4,-4%=10,-5%=19,-6%=38,-7%=56,

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 1702 787907 442 18015122 23.30 23.30 22.65 22.75 0.25 0% 22.75 21 22.80 20 18.65
2012-01-03 1702 1555966 688 35897718 22.75 23.40 22.75 23.00 0.25 1.1% 23.00 95 23.15 38 18.85
2012-01-04 1702 3414510 1499 80706430 23.50 24.10 23.25 23.55 0.55 2.39% 23.50 19 23.55 4 19.30
2012-01-05 1702 1272684 650 29886148 23.55 23.70 23.40 23.45 0.10 -0.42% 23.40 51 23.45 58 19.22
2012-01-06 1702 1780050 827 42034213 23.55 24.00 23.30 23.30 0.15 -0.64% 23.30 29 23.40 5 19.10
2012-01-09 1702 2433073 1252 58083169 23.30 24.10 23.25 23.75 0.45 1.93% 23.75 13 23.80 25 19.47
2012-01-10 1702 3084032 1458 75162617 24.10 24.70 24.10 24.25 0.50 2.11% 24.25 35 24.30 41 19.88
2012-01-11 1702 2115979 1066 50899136 24.25 24.60 23.75 23.80 0.45 -1.86% 23.80 1 23.85 5 19.51
2012-01-12 1702 1140734 598 26849431 23.80 24.10 23.30 23.35 0.45 -1.89% 23.35 22 23.45 23 19.14
2012-01-13 1702 1591770 696 36988697 23.50 23.75 23.05 23.05 0.30 -1.28% 23.05 16 23.10 9 18.89
2012-01-16 1702 1881186 875 44112464 23.70 23.80 23.10 23.20 0.15 0.65% 23.20 53 23.25 9 19.02
2012-01-17 1702 3107122 1268 74362059 23.20 24.40 23.20 24.40 1.20 5.17% 24.20 64 24.40 34 20.00
2012-01-18 1702 2121641 1054 51470084 24.40 24.60 24.00 24.00 0.40 -1.64% 24.00 174 24.05 12 19.67
2012-01-30 1702 2027993 974 49729275 24.80 24.80 24.35 24.40 0.40 1.67% 24.40 12 24.45 27 20.00
2012-01-31 1702 5362111 2398 136174906 24.60 26.00 24.25 25.90 1.50 6.15% 25.90 7 25.95 18 21.23
2012-02-01 1702 4034381 1777 105709846 26.00 26.70 25.50 26.25 0.35 1.35% 26.25 2 26.30 43 21.52
2012-02-02 1702 4334346 1883 114777094 26.50 27.00 26.05 26.40 0.15 0.57% 26.40 5 26.45 4 21.64
2012-02-03 1702 3942793 1676 106654746 26.90 27.50 26.55 27.10 0.70 2.65% 27.05 25 27.10 7 22.21
2012-02-04 1702 3684375 1446 100974982 27.50 27.80 26.90 27.30 0.20 0.74% 27.30 124 27.35 23 22.38
2012-02-06 1702 2911118 1316 77544231 27.00 27.45 26.10 26.35 0.95 -3.48% 26.30 36 26.35 5 21.60
2012-02-07 1702 1676407 797 44024990 26.35 26.65 25.80 26.40 0.05 0.19% 26.35 158 26.40 23 21.64
2012-02-08 1702 5775868 1978 160483375 26.50 28.20 26.50 28.20 1.80 6.82% 28.20 11784 0.00 0 23.11
2012-02-09 1702 11871332 4132 347383804 28.60 29.80 28.60 29.40 1.20 4.26% 29.40 23 29.45 20 24.10
2012-02-10 1702 6288923 2244 184574591 29.40 30.00 28.80 30.00 0.60 2.04% 29.95 34 30.00 116 24.59
2012-02-13 1702 5254472 2109 157712642 30.55 30.55 29.40 30.00 0.00 0% 30.00 11 30.05 9 24.59
2012-02-14 1702 3330556 1433 97805274 30.00 30.00 29.00 29.00 1.00 -3.33% 29.00 170 29.05 10 23.77
2012-02-15 1702 2901247 1342 85400290 29.10 29.80 29.10 29.15 0.15 0.52% 29.15 41 29.25 1 23.89
2012-02-16 1702 3588801 1666 105191230 29.15 29.90 28.45 28.45 0.70 -2.4% 28.45 29 28.60 10 23.32
2012-02-17 1702 3853178 1737 107978607 28.90 28.90 27.00 27.70 0.75 -2.64% 27.70 35 27.75 3 22.70
2012-02-20 1702 3869346 1484 111116834 28.40 29.20 28.10 29.00 1.30 4.69% 29.00 45 29.05 46 23.77
2012-02-21 1702 8498177 3598 254781253 29.60 30.40 29.10 30.25 1.25 4.31% 30.20 124 30.25 57 24.80
2012-02-22 1702 5955041 2545 180009430 30.40 30.60 30.00 30.00 0.25 -0.83% 30.00 317 30.05 15 24.59
2012-02-23 1702 10242988 4043 320365657 30.30 32.10 30.05 32.10 2.10 7% 32.10 11453 0.00 0 26.31
2012-02-24 1702 15702135 6442 519190058 32.80 33.75 32.30 32.40 0.30 0.93% 32.40 4 32.45 5 26.56
2012-02-29 1702 8244743 2806 280666335 33.60 34.65 33.00 34.65 2.25 6.94% 34.65 16290 0.00 0 28.40
2012-03-01 1702 14341492 6118 503829807 35.00 35.85 34.05 34.65 0.00 0% 34.60 44 34.65 20 28.40
2012-03-02 1702 5719199 2756 197852608 34.95 35.20 34.00 34.80 0.15 0.43% 34.75 16 34.80 36 28.52
2012-03-03 1702 8327095 3994 298117416 35.00 36.45 35.00 36.00 1.20 3.45% 35.95 2 36.00 75 29.51
2012-03-05 1702 6713128 3187 230500066 36.00 36.00 33.80 33.80 2.20 -6.11% 33.80 72 33.85 7 27.70
2012-03-06 1702 5816910 2753 186913842 33.00 33.95 31.45 32.30 1.50 -4.44% 32.20 13 32.30 10 26.48
2012-03-07 1702 4563839 2079 148204287 31.05 33.30 31.00 32.80 0.50 1.55% 32.75 8 32.80 360 26.89
2012-03-08 1702 7535610 3202 251951479 33.40 34.00 32.65 32.85 0.05 0.15% 32.80 39 32.85 53 26.93
2012-03-09 1702 5182147 2260 171430769 33.30 33.45 32.80 33.00 0.15 0.46% 32.95 1 33.00 134 27.05
2012-03-12 1702 5075566 2622 170096551 33.10 34.30 33.00 33.00 0.00 0% 33.00 52 33.10 15 27.05
2012-03-13 1702 3706580 1786 122635793 33.30 33.50 32.45 33.05 0.05 0.15% 33.05 3 33.10 17 27.09
2012-03-14 1702 4798254 2114 161264002 33.45 34.10 33.10 33.10 0.05 0.15% 33.10 79 33.15 3 27.13
2012-03-15 1702 2525769 1255 83101529 33.20 33.35 32.75 32.75 0.35 -1.06% 32.75 28 32.80 7 26.84
2012-03-16 1702 1856004 952 61063623 32.60 33.15 32.50 32.90 0.15 0.46% 32.90 8 33.00 13 26.97
2012-03-19 1702 2222603 1195 72072872 33.20 33.20 32.10 32.10 0.80 -2.43% 32.05 54 32.15 3 26.31
2012-03-20 1702 2164671 1257 68384722 32.10 32.35 31.25 31.60 0.50 -1.56% 31.55 29 31.60 10 25.90
2012-03-21 1702 1776673 973 56013890 31.10 31.75 31.10 31.65 0.05 0.16% 31.65 6 31.70 15 25.94
2012-03-22 1702 3523200 1775 114539613 31.80 33.15 31.65 32.65 1.00 3.16% 32.65 14 32.70 4 26.76
2012-03-23 1702 2162907 1103 71053952 32.65 33.20 32.45 32.65 0.00 0% 32.65 75 32.75 7 26.76
2012-03-26 1702 2286684 1014 75032575 32.65 33.15 32.50 32.65 0.00 0% 32.65 27 32.70 15 26.76
2012-03-27 1702 1673038 927 53695628 32.50 32.90 31.80 31.80 0.85 -2.6% 31.80 124 31.85 1 26.07
2012-03-28 1702 1304581 737 41183022 31.80 32.00 31.30 31.40 0.40 -1.26% 31.40 57 31.45 2 25.74
2012-03-29 1702 3005124 1466 90497053 31.35 31.35 29.25 29.80 1.60 -5.1% 29.80 15 29.85 2 24.43
2012-03-30 1702 2529209 1358 76672748 29.60 31.00 29.25 30.95 1.15 3.86% 30.90 7 30.95 13 26.23
2012-04-02 1702 1047058 613 32019916 30.95 30.95 30.30 30.30 0.65 -2.1% 30.30 50 30.35 1 25.68
2012-04-03 1702 2293011 1209 67044702 30.30 30.50 28.40 29.10 1.20 -3.96% 29.00 7 29.10 1 24.66
2012-04-05 1702 2517713 1228 69037703 27.50 27.90 27.10 27.85 1.25 -4.3% 27.85 32 27.90 20 23.60
2012-04-06 1702 2367602 1310 68127342 27.90 29.20 27.90 29.05 1.20 4.31% 29.05 9 29.10 15 24.62
2012-04-09 1702 1079716 610 30771041 28.95 29.00 28.05 28.35 0.70 -2.41% 28.35 5 28.40 8 24.03
2012-04-10 1702 1186820 648 33979811 28.80 29.00 28.25 28.50 0.15 0.53% 28.45 13 28.50 18 24.15
2012-04-11 1702 1169912 604 33267246 28.00 28.65 28.00 28.60 0.10 0.35% 28.55 15 28.60 14 24.24
2012-04-12 1702 2987903 1562 88092626 28.60 30.20 28.30 30.20 1.60 5.59% 30.10 14 30.20 129 25.59
2012-04-13 1702 4376203 2063 136232343 31.20 31.50 30.70 31.05 0.85 2.81% 31.05 19 31.10 83 26.31
2012-04-16 1702 5645747 2822 179915529 31.40 32.40 31.30 31.55 0.50 1.61% 31.55 65 31.60 12 26.74
2012-04-17 1702 2334225 1243 72026652 31.55 31.90 30.45 30.80 0.75 -2.38% 30.75 50 30.80 8 26.10
2012-04-18 1702 1878754 963 57674780 31.30 31.30 30.20 30.40 0.40 -1.3% 30.40 10 30.50 3 25.76
2012-04-19 1702 1500620 829 44866779 30.30 30.40 29.20 29.85 0.55 -1.81% 29.85 13 30.00 1 25.30
2012-04-20 1702 1241005 717 36765546 29.40 30.20 29.30 29.35 0.50 -1.68% 29.35 2 29.40 12 24.87
2012-04-23 1702 1968012 825 56659903 29.00 29.50 28.25 28.90 0.45 -1.53% 28.90 1 28.95 24 24.49
2012-04-24 1702 993707 522 28638829 28.50 29.15 28.45 28.80 0.10 -0.35% 28.80 1 28.90 30 24.41
2012-04-25 1702 996050 456 29211424 29.40 29.45 29.00 29.30 0.50 1.74% 29.30 7 29.35 3 24.83
2012-04-26 1702 1099293 603 32041333 29.30 29.55 28.80 28.80 0.50 -1.71% 28.80 30 28.90 1 24.41
2012-04-27 1702 937141 510 26808952 28.80 29.00 28.40 28.40 0.40 -1.39% 28.40 18 28.45 1 24.07
2012-04-30 1702 1310214 687 38041429 28.90 29.50 28.30 29.50 1.10 3.87% 29.45 5 29.50 43 25.00
2012-05-02 1702 3105510 1353 94167779 29.95 30.70 29.85 30.65 1.15 3.9% 30.65 13 30.70 78 25.97
2012-05-03 1702 1085688 592 33025030 30.85 30.85 30.20 30.30 0.35 -1.14% 30.25 16 30.30 7 27.80
2012-05-04 1702 1059845 623 32249785 30.00 30.75 30.00 30.40 0.10 0.33% 30.35 3 30.40 26 27.89
2012-05-07 1702 816214 438 24171302 29.90 30.00 29.30 29.60 0.80 -2.63% 29.55 40 29.60 7 27.16
2012-05-08 1702 2130873 1117 64635306 29.70 30.70 29.55 30.60 1.00 3.38% 30.55 1 30.60 30 28.07
2012-05-09 1702 999500 563 30275622 30.10 30.80 30.00 30.05 0.55 -1.8% 30.05 38 30.10 6 27.57
2012-05-10 1702 1425846 706 42975964 30.60 30.60 29.80 29.95 0.10 -0.33% 29.90 12 29.95 6 27.48
2012-05-11 1702 1103257 594 32525887 29.90 29.95 29.20 29.20 0.75 -2.5% 29.20 14 29.40 1 26.79
2012-05-14 1702 878282 453 25426453 29.30 29.60 28.70 28.75 0.45 -1.54% 28.75 5 28.80 50 26.38
2012-05-15 1702 878002 495 25216010 28.25 29.10 28.20 29.10 0.35 1.22% 29.05 7 29.10 9 26.70
2012-05-16 1702 886701 468 25380862 29.00 29.30 28.35 28.40 0.70 -2.41% 28.35 86 28.40 23 26.06
2012-05-17 1702 679062 411 19462771 28.50 28.90 28.40 28.75 0.35 1.23% 28.70 5 28.75 5 26.38
2012-05-18 1702 1312509 652 36210652 27.15 28.35 27.10 27.20 1.55 -5.39% 27.20 62 27.25 25 24.95
2012-05-21 1702 1752155 667 48300760 27.20 27.95 27.20 27.30 0.10 0.37% 27.30 5 27.40 19 25.05
2012-05-22 1702 793011 434 22018458 27.80 27.90 27.50 27.80 0.50 1.83% 27.80 8 27.85 2 25.50
2012-05-23 1702 542429 371 14847597 27.75 27.75 27.20 27.20 0.60 -2.16% 27.20 49 27.25 46 24.95
2012-05-24 1702 1029471 580 27458703 27.30 27.60 25.80 26.35 0.85 -3.12% 26.30 6 26.35 2 24.17
2012-05-25 1702 819236 441 21772412 26.75 26.80 26.40 26.40 0.05 0.19% 26.40 16 26.45 5 24.22
2012-05-28 1702 586401 327 15632833 26.20 27.00 26.20 26.90 0.50 1.89% 26.90 10 26.95 11 24.68
2012-05-29 1702 1335725 782 37401014 27.10 28.50 27.10 28.45 1.55 5.76% 28.40 12 28.45 8 26.10
2012-05-30 1702 652011 388 18197310 28.50 28.50 27.50 27.85 0.60 -2.11% 27.85 25 27.90 1 25.55
2012-05-31 1702 619030 396 17237177 27.50 28.60 27.30 28.20 0.35 1.26% 28.20 50 28.25 3 25.87
2012-06-01 1702 501694 320 13899870 28.00 28.20 27.50 27.50 0.70 -2.48% 27.50 6 27.55 3 25.23
2012-06-04 1702 1663484 804 42901530 26.50 26.60 25.60 25.65 1.85 -6.73% 25.65 2 25.70 6 23.53
2012-06-05 1702 749390 481 19738365 26.00 26.65 26.00 26.20 0.55 2.14% 26.20 10 26.35 2 24.04
2012-06-06 1702 618302 394 16368886 26.50 26.80 26.30 26.30 0.10 0.38% 26.30 65 26.40 2 24.13
2012-06-07 1702 595260 376 15820564 26.80 26.85 26.30 26.35 0.05 0.19% 26.35 6 26.40 1 24.17
2012-06-08 1702 614288 395 16382672 26.35 27.00 26.35 26.55 0.20 0.76% 26.50 4 26.60 3 24.36
2012-06-11 1702 749411 461 20325546 27.00 27.50 26.75 27.05 0.50 1.88% 27.05 16 27.10 3 24.82
2012-06-12 1702 311000 232 8349950 26.60 27.00 26.60 26.90 0.15 -0.55% 26.90 5 27.00 41 24.68
2012-06-13 1702 485206 347 13093652 26.90 27.25 26.80 26.90 0.00 0% 26.90 21 26.95 15 24.68
2012-06-14 1702 353022 266 9433254 26.95 26.95 26.55 26.55 0.35 -1.3% 26.50 101 26.55 2 24.36
2012-06-15 1702 2529066 1199 70316765 26.80 28.40 26.65 28.40 1.85 6.97% 28.40 1850 0.00 0 26.06
2012-06-18 1702 1374416 768 39358079 28.90 29.00 28.35 28.40 0.00 0% 28.35 10 28.40 1 26.06
2012-06-19 1702 592917 364 16590739 28.20 28.30 27.80 27.90 0.50 -1.76% 27.85 3 27.90 6 25.60
2012-06-20 1702 755230 494 21455444 28.40 28.75 28.15 28.20 0.30 1.08% 28.15 6 28.20 2 25.87
2012-06-21 1702 1436620 820 41131941 28.20 29.00 28.00 28.95 0.75 2.66% 28.95 10 29.00 138 26.56
2012-06-22 1702 1563385 818 45352816 28.50 29.25 28.40 29.10 0.15 0.52% 29.00 8 29.10 47 26.70
2012-06-25 1702 939522 538 27181764 29.10 29.20 28.60 28.70 0.40 -1.37% 28.70 34 28.85 1 26.33
2012-06-26 1702 465862 312 13243029 28.70 28.70 28.25 28.45 0.25 -0.87% 28.40 1 28.45 11 26.10
2012-06-27 1702 474476 305 13612703 28.60 28.90 28.30 28.60 0.15 0.53% 28.55 24 28.60 2 26.24
2012-06-28 1702 861431 563 25091138 29.50 29.50 28.65 28.75 0.15 0.52% 28.75 6 28.80 2 26.38
2012-06-29 1702 546295 368 15728868 28.75 29.00 28.50 28.90 0.15 0.52% 28.90 3 28.95 14 26.51
2012-07-02 1702 659570 376 19080778 29.20 29.20 28.60 29.00 0.10 0.35% 28.85 1 29.00 17 26.61
2012-07-03 1702 733121 388 21196346 29.00 29.10 28.75 28.95 0.05 -0.17% 28.90 2 28.95 8 26.56
2012-07-04 1702 987539 505 28623915 29.10 29.15 28.90 29.05 0.10 0.35% 29.00 20 29.05 2 26.65
2012-07-05 1702 1655845 754 47524726 29.05 29.05 28.45 28.75 0.30 -1.03% 28.75 3 28.80 15 26.38
2012-07-06 1702 8464402 3447 251091784 28.45 30.15 28.40 29.60 0.00 2.96% 29.55 44 29.60 69 27.16
2012-07-09 1702 4167283 1822 123723023 29.60 29.90 29.25 29.65 0.05 0.17% 29.65 43 29.70 2 27.20
2012-07-10 1702 8600958 4088 263572118 29.70 31.15 29.70 30.50 0.85 2.87% 30.50 34 30.55 6 27.98
2012-07-11 1702 2978285 1491 90987641 30.70 30.90 30.30 30.50 0.00 0% 30.50 22 30.55 21 27.98
2012-07-12 1702 2848115 1433 87000119 30.50 30.95 30.20 30.35 0.15 -0.49% 30.30 45 30.35 10 27.84
2012-07-13 1702 1572035 842 47172210 30.35 30.40 29.80 29.85 0.50 -1.65% 29.80 47 29.85 1 27.39
2012-07-16 1702 1032920 564 30664295 30.00 30.20 29.35 29.40 0.45 -1.51% 29.40 37 29.45 1 26.97
2012-07-17 1702 2549724 1332 76725004 29.40 30.60 29.40 30.20 0.80 2.72% 30.20 6 30.25 13 27.71
2012-07-18 1702 6878822 3445 214444742 30.60 31.70 30.50 30.65 0.45 1.49% 30.65 41 30.70 25 28.12
2012-07-19 1702 2929746 1564 90355084 30.80 31.20 30.60 30.80 0.15 0.49% 30.80 31 30.85 10 28.26
2012-07-20 1702 1261341 720 38682462 30.80 30.95 30.50 30.55 0.25 -0.81% 30.55 7 30.60 36 28.03
2012-07-23 1702 1135260 648 34058992 30.10 30.40 29.80 30.00 0.55 -1.8% 30.00 57 30.05 4 27.52
2012-07-24 1702 1611067 834 48573029 30.00 30.45 29.80 30.45 0.45 1.5% 30.40 47 30.45 25 27.94
2012-07-25 1702 4860381 2224 151139172 30.25 31.45 30.05 30.90 0.45 1.48% 30.90 38 31.00 5 28.35
2012-07-26 1702 3036300 1471 94899600 31.00 31.75 30.90 31.10 0.20 0.65% 31.10 11 31.15 7 28.53
2012-07-27 1702 2176011 1088 67354233 31.50 31.50 30.70 30.70 0.40 -1.29% 30.70 96 30.80 21 28.17
2012-07-30 1702 5311535 2429 168268652 31.20 32.00 31.00 31.70 1.00 3.26% 31.70 22 31.75 48 29.08
2012-07-31 1702 1914300 953 60621359 31.80 31.95 31.45 31.70 0.00 0% 31.70 3 31.75 52 29.08
2012-08-01 1702 2334023 1130 73570859 31.70 31.95 31.30 31.30 0.40 -1.26% 31.30 7 31.35 6 28.72
2012-08-03 1702 1558318 764 48693620 31.30 31.55 31.00 31.20 0.10 -0.32% 31.20 11 31.25 7 28.62
2012-08-06 1702 1984517 1029 62877759 31.90 31.95 31.45 31.80 0.60 1.92% 31.75 8 31.80 7 29.17
2012-08-07 1702 1275695 690 40161590 31.80 31.80 31.05 31.50 0.30 -0.94% 31.45 2 31.50 22 28.90
2012-08-08 1702 3145001 1514 100192081 31.70 32.15 31.50 31.70 0.20 0.63% 31.65 16 31.70 12 29.08
2012-08-09 1702 1551945 729 49100062 31.70 31.90 31.50 31.65 0.05 -0.16% 31.65 29 31.70 36 29.04
2012-08-10 1702 2817256 1539 87246792 31.75 31.80 30.30 30.60 1.05 -3.32% 30.60 28 30.65 6 28.07
2012-08-13 1702 2869171 1361 85964315 30.50 30.55 29.50 30.20 0.40 -1.31% 30.15 2 30.20 65 27.71
2012-08-14 1702 1361140 763 40947431 30.00 30.40 29.85 30.05 0.15 -0.5% 30.05 10 30.10 1 27.57
2012-08-15 1702 1184560 641 35589903 30.05 30.30 29.85 30.00 0.05 -0.17% 30.00 22 30.05 15 27.52
2012-08-16 1702 1155355 660 34888509 30.05 30.40 30.00 30.05 0.05 0.17% 30.05 7 30.10 12 27.57
2012-08-17 1702 910641 469 27453281 30.15 30.40 30.00 30.00 0.05 -0.17% 30.00 24 30.05 3 27.52
2012-08-20 1702 611278 364 18326690 30.00 30.30 29.85 29.85 0.15 -0.5% 29.80 87 29.85 17 27.39
2012-08-21 1702 1501201 820 45789097 30.05 30.80 30.05 30.35 0.50 1.68% 30.35 6 30.45 48 27.84
2012-08-22 1702 651002 370 19742858 30.65 30.65 30.20 30.20 0.15 -0.49% 30.20 24 30.25 2 27.71
2012-08-23 1702 721396 406 21755035 30.20 30.50 30.00 30.10 0.10 -0.33% 30.05 18 30.10 4 27.61
2012-08-24 1702 595624 346 17966410 30.10 30.40 30.00 30.10 0.00 0% 30.10 28 30.15 1 27.61
2012-08-27 1702 1063489 520 32200192 30.40 30.50 30.05 30.10 0.00 0% 30.10 6 30.20 23 27.61
2012-08-28 1702 692450 419 20619962 30.10 30.20 29.55 29.70 0.40 -1.33% 29.70 2 29.75 3 27.25
2012-08-29 1702 498475 286 14867054 29.65 30.20 29.65 29.80 0.10 0.34% 29.80 7 29.85 15 27.34
2012-08-30 1702 408272 239 12131777 30.00 30.00 29.60 29.60 0.20 -0.67% 29.60 12 29.75 35 27.16
2012-08-31 1702 774210 443 22692865 29.50 29.70 29.10 29.20 0.40 -1.35% 29.20 5 29.25 12 26.79
2012-09-03 1702 784691 471 23210646 29.45 29.90 29.20 29.60 0.40 1.37% 29.55 7 29.70 12 24.87
2012-09-04 1702 801938 417 23605128 29.50 29.70 29.25 29.30 0.30 -1.01% 29.30 7 29.35 3 24.62
2012-09-05 1702 601862 360 17528416 29.30 29.45 29.00 29.00 0.30 -1.02% 29.00 58 29.05 6 24.37
2012-09-06 1702 692841 404 20133756 29.00 29.45 28.85 28.85 0.15 -0.52% 28.85 28 29.00 5 24.24
2012-09-07 1702 4472087 1920 135891128 29.05 30.85 29.05 30.85 2.00 6.93% 30.85 8292 0.00 0 25.92
2012-09-10 1702 5783551 2003 178778162 30.95 31.15 30.75 30.85 0.00 0% 30.80 73 30.85 196 25.92
2012-09-11 1702 3370799 1165 104068958 30.95 31.15 30.50 30.50 0.35 -1.13% 30.50 78 30.55 1 25.63
2012-09-12 1702 1334085 683 40734790 30.80 30.85 30.30 30.30 0.20 -0.66% 30.30 30 30.40 12 25.46
2012-09-13 1702 1765420 742 54044950 30.30 30.80 30.30 30.35 0.05 0.17% 30.35 37 30.50 23 25.50
2012-09-14 1702 1865373 882 57420519 30.80 31.00 30.50 30.50 0.15 0.49% 30.50 1 30.60 11 25.63
2012-09-17 1702 2363823 1036 73215997 30.60 31.45 30.60 30.80 0.30 0.98% 30.80 57 30.85 2 25.88
2012-09-18 1702 1005510 517 30912702 30.70 31.15 30.60 30.60 0.20 -0.65% 30.55 23 30.60 6 25.71
2012-09-19 1702 2563338 1109 79701042 30.65 31.35 30.60 31.05 0.45 1.47% 31.05 12 31.10 14 26.09
2012-09-20 1702 993295 491 30588996 31.05 31.25 30.55 30.70 0.35 -1.13% 30.70 44 30.75 41 25.80
2012-09-21 1702 912452 479 28139863 30.70 31.05 30.60 30.90 0.20 0.65% 30.85 124 30.90 2 25.97
2012-09-24 1702 4180780 1618 131511356 31.05 31.85 30.60 31.25 0.35 1.13% 31.25 9 31.30 2 26.26
2012-09-25 1702 3796649 1547 119926668 31.60 31.85 31.15 31.85 0.60 1.92% 31.80 53 31.85 96 26.76
2012-09-26 1702 7548536 3361 243445536 31.85 32.80 31.60 31.85 0.00 0% 31.85 94 31.90 1 26.76
2012-09-27 1702 2386550 1124 75113424 31.80 32.20 31.15 31.20 0.65 -2.04% 31.20 13 31.25 1 26.22
2012-09-28 1702 1205276 651 37485556 31.40 31.45 30.80 30.80 0.40 -1.28% 30.80 9 31.00 7 25.88
2012-10-01 1702 1145321 634 35846301 31.00 31.60 30.80 31.15 0.35 1.14% 31.15 1 31.20 4 26.18
2012-10-02 1702 806479 469 24989516 31.20 31.45 30.85 30.85 0.30 -0.96% 30.85 3 30.90 1 25.92
2012-10-03 1702 856206 480 26277707 30.95 31.10 30.50 30.50 0.35 -1.13% 30.50 24 30.60 15 25.63
2012-10-04 1702 909256 549 27479040 30.55 30.60 29.95 30.15 0.35 -1.15% 30.15 7 30.30 22 25.34
2012-10-05 1702 1288379 610 39239008 30.20 30.80 30.15 30.50 0.35 1.16% 30.45 13 30.50 1 25.63
2012-10-08 1702 582690 323 17707218 30.80 30.80 30.15 30.20 0.30 -0.98% 30.20 6 30.35 5 25.38
2012-10-09 1702 1027700 556 30716138 30.20 30.40 29.60 29.60 0.60 -1.99% 29.60 46 29.70 2 24.87
2012-10-11 1702 990460 517 28947183 29.10 29.50 29.05 29.20 0.40 -1.35% 29.20 15 29.30 5 24.54
2012-10-12 1702 972017 495 28275245 29.20 29.70 28.70 29.10 0.10 -0.34% 29.10 44 29.15 1 24.45
2012-10-15 1702 2545470 1394 76821145 29.50 30.70 29.50 30.05 0.95 3.26% 30.00 14 30.05 1 25.25
2012-10-16 1702 994278 560 29876540 30.35 30.40 29.85 30.00 0.05 -0.17% 29.95 3 30.00 43 25.21
2012-10-17 1702 775100 499 23102199 30.30 30.35 29.55 29.55 0.45 -1.5% 29.55 18 29.60 2 24.83
2012-10-18 1702 575375 324 17038927 29.55 29.85 29.40 29.65 0.10 0.34% 29.65 2 29.70 31 24.92
2012-10-19 1702 663227 338 19539084 29.80 29.80 29.30 29.45 0.20 -0.67% 29.45 2 29.50 16 24.75
2012-10-22 1702 495095 269 14430625 29.10 29.30 29.00 29.25 0.20 -0.68% 29.20 49 29.25 1 24.58
2012-10-23 1702 466357 315 13662518 29.30 29.40 29.20 29.20 0.05 -0.17% 29.20 22 29.25 2 24.54
2012-10-24 1702 810264 369 23481006 28.80 29.25 28.80 29.10 0.10 -0.34% 29.00 48 29.10 10 24.45
2012-10-25 1702 603599 299 17512021 29.10 29.35 28.80 28.80 0.30 -1.03% 28.80 15 28.85 1 24.20
2012-10-26 1702 1451750 749 40505033 28.95 29.00 27.10 27.20 1.60 -5.56% 27.20 20 27.25 5 22.86
2012-10-29 1702 1130945 579 31240612 27.30 28.10 27.30 27.40 0.20 0.74% 27.40 4 27.50 21 23.03
2012-10-30 1702 700267 354 19505721 27.60 28.25 27.55 27.95 0.55 2.01% 27.90 7 27.95 9 23.49
2012-10-31 1702 610700 350 16978358 27.95 28.10 27.55 27.95 0.00 0% 27.85 8 27.95 20 23.49
2012-11-01 1702 700728 395 19566034 27.65 28.35 27.45 28.10 0.15 0.54% 28.10 1 28.20 4 19.93
2012-11-02 1702 1108202 565 30982555 28.20 28.30 27.70 27.75 0.35 -1.25% 27.75 8 27.80 2 19.68
2012-11-05 1702 842653 453 23060573 27.70 27.70 27.10 27.30 0.45 -1.62% 27.30 5 27.40 6 19.36
2012-11-06 1702 695521 393 18926023 27.15 27.50 27.10 27.35 0.05 0.18% 27.35 10 27.40 3 19.40
2012-11-07 1702 887201 477 24419488 27.35 27.75 27.25 27.65 0.30 1.1% 27.60 10 27.65 35 19.61
2012-11-08 1702 403037 221 11027178 27.20 27.55 27.20 27.35 0.30 -1.08% 27.35 44 27.40 7 19.40
2012-11-09 1702 1221470 667 34082260 27.20 28.20 27.20 28.00 0.65 2.38% 28.00 89 28.05 18 19.86
2012-11-12 1702 657678 319 18460862 28.30 28.30 27.85 28.00 0.00 0% 28.00 6 28.10 9 19.86
2012-11-13 1702 931580 451 25770847 28.10 28.20 27.30 27.35 0.65 -2.32% 27.35 28 27.40 1 19.40
2012-11-14 1702 478883 299 13112731 27.20 27.60 27.20 27.35 0.00 0% 27.35 64 27.40 4 19.40
2012-11-15 1702 586300 340 16114409 27.30 27.70 27.20 27.50 0.15 0.55% 27.50 7 27.60 9 19.50
2012-11-16 1702 688115 336 18847261 27.35 27.70 27.20 27.30 0.20 -0.73% 27.30 2 27.35 1 19.36
2012-11-19 1702 534104 236 14545905 27.35 27.50 27.10 27.10 0.20 -0.73% 27.10 46 27.15 2 19.22
2012-11-20 1702 470000 265 12792050 27.20 27.50 27.10 27.10 0.00 0% 27.05 33 27.10 2 19.22
2012-11-21 1702 592132 336 16017164 27.20 27.40 26.80 26.80 0.30 -1.11% 26.80 14 26.85 3 19.01
2012-11-22 1702 505123 271 13559021 26.80 27.10 26.65 26.80 0.00 0% 26.80 2 26.85 1 19.01
2012-11-23 1702 1014020 504 27749647 27.00 27.55 27.00 27.55 0.75 2.8% 27.50 2 27.55 33 19.54
2012-11-26 1702 1240315 579 34775250 27.90 28.30 27.90 28.00 0.45 1.63% 28.00 6 28.05 8 19.86
2012-11-27 1702 644698 336 18059017 28.00 28.25 27.85 27.95 0.05 -0.18% 27.95 8 28.00 5 19.82
2012-11-28 1702 408112 224 11373846 27.95 28.05 27.80 27.95 0.00 0% 27.90 1 27.95 23 19.82
2012-11-29 1702 1979354 912 55840118 27.90 28.45 27.90 28.10 0.15 0.54% 28.10 8 28.15 5 19.93
2012-11-30 1702 984866 456 27723982 28.20 28.30 28.00 28.10 0.00 0% 28.05 6 28.10 4 19.93
2012-12-03 1702 1034331 563 29340317 28.10 28.60 28.10 28.25 0.15 0.53% 28.25 36 28.30 1 20.04
2012-12-04 1702 1459141 631 41638516 28.25 28.65 28.25 28.65 0.40 1.42% 28.65 22 28.70 34 20.32
2012-12-05 1702 2137823 1090 62152954 28.70 29.55 28.45 29.05 0.40 1.4% 29.05 22 29.10 25 20.60
2012-12-06 1702 1508952 758 44193258 29.30 29.75 29.00 29.05 0.00 0% 29.05 28 29.10 7 20.60
2012-12-07 1702 1387583 784 40887007 29.50 29.85 29.10 29.15 0.10 0.34% 29.15 35 29.20 2 20.67
2012-12-10 1702 795997 398 23064308 29.25 29.40 28.65 28.70 0.45 -1.54% 28.70 46 28.80 9 20.35
2012-12-11 1702 653795 365 18597013 28.80 29.00 28.20 28.45 0.25 -0.87% 28.45 125 28.50 13 20.18
2012-12-12 1702 606873 417 17400065 28.60 28.85 28.50 28.65 0.20 0.7% 28.65 8 28.70 7 20.32
2012-12-13 1702 1100453 559 31832015 28.85 29.25 28.60 29.00 0.35 1.22% 29.00 1 29.05 2 20.57
2012-12-14 1702 593403 366 17149620 29.00 29.10 28.70 29.00 0.00 0% 29.00 21 29.05 6 20.57
2012-12-17 1702 544598 279 15750792 29.00 29.10 28.75 28.95 0.05 -0.17% 28.95 6 29.00 33 20.53
2012-12-18 1702 540726 312 15683429 28.95 29.20 28.80 29.05 0.10 0.35% 29.00 6 29.05 1 20.60
2012-12-19 1702 464853 292 13485287 29.30 29.40 28.85 28.90 0.15 -0.52% 28.90 25 29.00 14 20.50
2012-12-20 1702 597955 307 17163869 28.90 29.00 28.50 28.50 0.40 -1.38% 28.50 32 28.55 2 20.21
2012-12-21 1702 594226 351 16918234 28.70 28.70 28.30 28.70 0.20 0.7% 28.60 15 28.70 26 20.35
2012-12-22 1702 536396 299 15301588 28.70 28.85 28.40 28.40 0.30 -1.05% 28.40 33 28.55 4 20.14
2012-12-24 1702 418736 238 11988892 28.40 28.80 28.35 28.55 0.15 0.53% 28.55 21 28.60 1 20.25
2012-12-25 1702 635536 346 18343922 28.65 29.00 28.60 28.95 0.40 1.4% 28.90 53 28.95 10 20.53
2012-12-26 1702 550187 340 15879470 28.95 29.05 28.70 28.70 0.25 -0.86% 28.70 74 28.75 1 20.35
2012-12-27 1702 315288 169 9069393 28.70 28.90 28.65 28.80 0.10 0.35% 28.75 3 28.80 2 20.43
2012-12-28 1702 531830 264 15340059 29.00 29.00 28.70 28.90 0.10 0.35% 28.90 5 28.95 31 20.50