臺鹽(1737)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　20.25
0
0%		20.35
0.1
0.49%		20.45
0.1
0.49%		20.40
-0.05
-0.24%		21.10
0.7
3.43%		 　20.65
-0.45
-2.13%		20.65
0
0%		20.55
-0.1
-0.48%		20.30
-0.25
-1.22%		20.05
-0.25
-1.23%		 　20.15
0.1
0.5%		20.40
0.25
1.24%		20.50
0.1
0.49%		 　　　　　　　　　　20.90
0.4
1.95%		22.35
1.45
6.94%		20.6
2 月22.65
0.3
1.34%		22.55
-0.1
-0.44%		23.10
0.55
2.44%		24.55
1.45
6.28%		 23.50
-1.05
-4.28%		23.30
-0.2
-0.85%		23.55
0.25
1.07%		24.00
0.45
1.91%		23.55
-0.45
-1.88%		 　24.15
0.6
2.55%		23.60
-0.55
-2.28%		23.85
0.25
1.06%		23.85
0
0%		23.60
-0.25
-1.05%		 　24.50
0.9
3.81%		25.00
0.5
2.04%		24.70
-0.3
-1.2%		24.85
0.15
0.61%		24.35
-0.5
-2.01%		 　　　24.55
0.2
0.82%		 23.98
3 月24.55
0
0%		24.50
-0.05
-0.2%		24.65
0.15
0.61%		 24.50
-0.15
-0.61%		23.90
-0.6
-2.45%		23.75
-0.15
-0.63%		24.00
0.25
1.05%		23.90
-0.1
-0.42%		 　23.70
-0.2
-0.84%		23.85
0.15
0.63%		23.90
0.05
0.21%		23.85
-0.05
-0.21%		23.75
-0.1
-0.42%		 　23.65
-0.1
-0.42%		23.45
-0.2
-0.85%		23.30
-0.15
-0.64%		23.35
0.05
0.21%		23.50
0.15
0.64%		 　23.30
-0.2
-0.85%		23.10
-0.2
-0.86%		23.05
-0.05
-0.22%		22.20
-0.85
-3.69%		22.40
0.2
0.9%		 23.62
4 月　22.05
-0.35
-1.56%		21.40
-0.65
-2.95%		 21.00
-0.4
-1.87%		21.55
0.55
2.62%		 　21.20
-0.35
-1.62%		21.45
0.25
1.18%		21.70
0.25
1.17%		21.75
0.05
0.23%		22.25
0.5
2.3%		 　21.90
-0.35
-1.57%		21.40
-0.5
-2.28%		21.05
-0.35
-1.64%		21.25
0.2
0.95%		21.00
-0.25
-1.18%		 　20.90
-0.1
-0.48%		20.85
-0.05
-0.24%		20.95
0.1
0.48%		20.95
0
0%		20.75
-0.2
-0.95%		 　20.70
-0.05
-0.24%		 21.27
5 月　21.30
0.6
2.9%		21.35
0.05
0.23%		21.60
0.25
1.17%		 　21.20
-0.4
-1.85%		21.45
0.25
1.18%		21.35
-0.1
-0.47%		21.10
-0.25
-1.17%		20.90
-0.2
-0.95%		 　20.80
-0.1
-0.48%		20.90
0.1
0.48%		20.50
-0.4
-1.91%		20.70
0.2
0.98%		20.05
-0.65
-3.14%		 　20.10
0.05
0.25%		20.40
0.3
1.49%		20.05
-0.35
-1.72%		19.60
-0.45
-2.24%		19.60
0
0%		 　19.90
0.3
1.53%		20.65
0.75
3.77%		20.50
-0.15
-0.73%		20.55
0.05
0.24%		20.64
6 月20.15
-0.4
-1.95%		 　19.35
-0.8
-3.97%		19.55
0.2
1.03%		19.70
0.15
0.77%		19.70
0
0%		19.90
0.2
1.02%		 　20.20
0.3
1.51%		20.05
-0.15
-0.74%		20.15
0.1
0.5%		20.35
0.2
0.99%		20.00
-0.35
-1.72%		 　20.75
0.75
3.75%		20.70
-0.05
-0.24%		21.40
0.7
3.38%		21.15
-0.25
-1.17%		21.15
0
0%		 　21.20
0.05
0.24%		21.15
-0.05
-0.24%		21.20
0.05
0.24%		21.20
0
0%		21.70
0.5
2.36%		 20.61
7 月　22.10
0.4
1.84%		22.10
0
0%		22.40
0.3
1.36%		22.15
-0.25
-1.12%		22.20
0.05
0.23%		 　22.00
-0.2
-0.9%		21.65
-0.35
-1.59%		21.70
0.05
0.23%		21.50
-0.2
-0.92%		21.35
-0.15
-0.7%		 　21.35
0
0%		21.40
0.05
0.23%		21.35
-0.05
-0.23%		21.50
0.15
0.7%		21.60
0.1
0.47%		 　21.25
-0.35
-1.62%		21.00
-0.25
-1.18%		21.10
0.1
0.48%		21.20
0.1
0.47%		21.55
0.35
1.65%		 　21.95
0.4
1.86%		22.00
0.05
0.23%		21.65
8 月22.20
0.2
0.91%		 22.20
0
0%		 　22.35
0.15
0.68%		22.40
0.05
0.22%		22.45
0.05
0.22%		22.60
0.15
0.67%		23.00
0.4
1.77%		 　23.10
0.1
0.43%		22.65
-0.45
-1.95%		22.60
-0.05
-0.22%		23.00
0.4
1.77%		23.05
0.05
0.22%		 　23.30
0.25
1.08%		23.40
0.1
0.43%		23.40
0
0%		23.25
-0.15
-0.64%		23.10
-0.15
-0.65%		 　23.10
0
0%		22.85
-0.25
-1.08%		22.80
-0.05
-0.22%		22.75
-0.05
-0.22%		22.50
-0.25
-1.1%		22.82
9 月 　22.75
0.25
1.11%		22.75
0
0%		22.65
-0.1
-0.44%		22.90
0.25
1.1%		22.85
-0.05
-0.22%		 　22.85
0
0%		22.60
-0.25
-1.09%		22.60
0
0%		22.55
-0.05
-0.22%		22.80
0.25
1.11%		 　22.60
-0.2
-0.88%		22.55
-0.05
-0.22%		22.70
0.15
0.67%		22.85
0.15
0.66%		23.10
0.25
1.09%		 　23.15
0.05
0.22%		23.15
0
0%		22.90
-0.25
-1.08%		23.05
0.15
0.66%		22.80
-0.25
-1.08%		 22.86
10 月23.20
0.4
1.75%		23.15
-0.05
-0.22%		22.80
-0.35
-1.51%		22.70
-0.1
-0.44%		22.70
0
0%		 　22.60
-0.1
-0.44%		22.50
-0.1
-0.44%		 22.20
-0.3
-1.33%		22.05
-0.15
-0.68%		 　21.85
-0.2
-0.91%		22.10
0.25
1.14%		21.80
-0.3
-1.36%		21.60
-0.2
-0.92%		21.40
-0.2
-0.93%		 　21.00
-0.4
-1.87%		20.80
-0.2
-0.95%		20.50
-0.3
-1.44%		20.55
0.05
0.24%		19.60
-0.95
-4.62%		 　19.25
-0.35
-1.79%		19.60
0.35
1.82%		19.50
-0.1
-0.51%		21.49
11 月19.90
0.4
2.05%		20.05
0.15
0.75%		 　19.75
-0.3
-1.5%		19.95
0.2
1.01%		20.15
0.2
1%		19.75
-0.4
-1.99%		20.00
0.25
1.27%		 　19.85
-0.15
-0.75%		19.60
-0.25
-1.26%		19.65
0.05
0.26%		19.65
0
0%		19.60
-0.05
-0.25%		 　19.50
-0.1
-0.51%		19.55
0.05
0.26%		19.30
-0.25
-1.28%		19.30
0
0%		19.50
0.2
1.04%		 　19.70
0.2
1.03%		19.90
0.2
1.02%		20.10
0.2
1.01%		19.85
-0.25
-1.24%		19.90
0.05
0.25%		 19.76
12 月　　20.15
0.25
1.26%		20.15
0
0%		20.25
0.1
0.5%		20.40
0.15
0.74%		20.25
-0.15
-0.74%		 　20.05
-0.2
-0.99%		20.20
0.15
0.75%		20.50
0.3
1.49%		21.10
0.6
2.93%		20.85
-0.25
-1.18%		 　20.95
0.1
0.48%		21.20
0.25
1.19%		22.20
1
4.72%		21.55
-0.65
-2.93%		21.10
-0.45
-2.09%		21.20
0.1
0.47%		 21.35
0.15
0.71%		21.25
-0.1
-0.47%		21.20
-0.05
-0.24%		21.20
0
0%		21.20
0
0%		　　　20.86

說明:最高漲幅:6.94%最低跌幅:-4.62% 最高價:25.00最低價:19.25平均價:21.72,灰色底表示週末,漲139天(37.8)元,跌140天(-36.6)元,平盤30天
7%=1,6%=1,5%=1,4%=5,3%=8,2%=25,1%=61,0%=67,-0%=1,-1%=3,-2%=5,-3%=36,-4%=36,-5%=59,

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 1737 520814 266 10587430 20.70 20.70 20.20 20.25 0.25 0% 20.25 2 20.35 19 27.74
2012-01-03 1737 412301 234 8418611 20.50 20.55 20.30 20.35 0.10 0.49% 20.35 25 20.40 15 27.88
2012-01-04 1737 754508 386 15522968 20.50 20.75 20.35 20.45 0.10 0.49% 20.40 35 20.50 8 28.01
2012-01-05 1737 702217 332 14339462 20.45 20.60 20.25 20.40 0.05 -0.24% 20.40 7 20.45 2 27.95
2012-01-06 1737 2464462 1249 51723623 20.40 21.25 20.40 21.10 0.70 3.43% 21.10 7 21.15 17 28.90
2012-01-09 1737 1066072 496 22173168 21.15 21.15 20.60 20.65 0.45 -2.13% 20.65 8 20.70 30 28.29
2012-01-10 1737 1135507 472 23538341 20.70 20.95 20.60 20.65 0.00 0% 20.65 55 20.70 9 28.29
2012-01-11 1737 1014741 520 20929696 20.70 20.85 20.50 20.55 0.10 -0.48% 20.55 24 20.65 13 28.15
2012-01-12 1737 1096984 550 22374265 20.55 20.65 20.25 20.30 0.25 -1.22% 20.30 50 20.35 24 27.81
2012-01-13 1737 1569493 693 31646057 20.20 20.50 20.00 20.05 0.25 -1.23% 20.05 12 20.10 5 27.47
2012-01-16 1737 1209700 506 24470150 20.55 20.55 20.05 20.15 0.10 0.5% 20.15 5 20.20 23 27.60
2012-01-17 1737 1178468 562 24088667 20.20 20.55 20.20 20.40 0.25 1.24% 20.40 123 20.50 16 27.95
2012-01-18 1737 1492825 634 30635506 20.60 20.70 20.40 20.50 0.10 0.49% 20.50 20 20.55 27 28.08
2012-01-30 1737 1984150 773 41444024 20.80 21.10 20.75 20.90 0.40 1.95% 20.90 6 20.95 12 28.63
2012-01-31 1737 5722100 2162 125514318 21.00 22.35 20.80 22.35 1.45 6.94% 22.30 4 22.35 246 30.62
2012-02-01 1737 4327980 1575 97511236 22.60 22.75 22.10 22.65 0.30 1.34% 22.65 97 22.70 68 31.03
2012-02-02 1737 2865470 1283 64789274 23.00 23.00 22.30 22.55 0.10 -0.44% 22.50 59 22.55 1 30.89
2012-02-03 1737 4402605 1868 101652442 22.60 23.40 22.55 23.10 0.55 2.44% 23.10 45 23.15 64 31.64
2012-02-04 1737 7581688 2854 182357113 23.70 24.70 23.40 24.55 1.45 6.28% 24.55 18 24.60 23 33.63
2012-02-06 1737 3337250 1582 79666014 24.55 24.55 23.45 23.50 1.05 -4.28% 23.45 72 23.50 39 32.19
2012-02-07 1737 2789204 1134 65208062 23.40 23.85 23.10 23.30 0.20 -0.85% 23.30 28 23.40 18 31.92
2012-02-08 1737 2248435 942 53027836 23.40 23.70 23.40 23.55 0.25 1.07% 23.55 100 23.60 10 32.26
2012-02-09 1737 6536490 2386 158095050 23.50 24.60 23.45 24.00 0.45 1.91% 24.00 12 24.05 7 32.88
2012-02-10 1737 3257481 1221 77813461 24.00 24.35 23.55 23.55 0.45 -1.88% 23.50 325 23.55 4 32.26
2012-02-13 1737 3537007 1404 85103618 23.55 24.30 23.55 24.15 0.60 2.55% 24.15 106 24.20 34 33.08
2012-02-14 1737 2084030 909 49504570 24.15 24.20 23.55 23.60 0.55 -2.28% 23.60 123 23.65 1 32.33
2012-02-15 1737 2788571 1102 66676624 23.70 24.15 23.65 23.85 0.25 1.06% 23.85 35 23.90 5 32.67
2012-02-16 1737 5720613 2435 139389340 23.85 24.95 23.80 23.85 0.00 0% 23.85 6 23.90 37 32.67
2012-02-17 1737 2786657 1200 66526246 24.40 24.40 23.60 23.60 0.25 -1.05% 23.60 1 23.65 1 32.33
2012-02-20 1737 4079916 1234 98687843 24.00 24.50 23.70 24.50 0.90 3.81% 24.45 10 24.50 164 33.56
2012-02-21 1737 12958308 4537 330504954 25.20 26.00 25.00 25.00 0.50 2.04% 25.00 77 25.10 14 34.25
2012-02-22 1737 2834299 1260 70206447 24.80 25.00 24.60 24.70 0.30 -1.2% 24.70 10 24.75 14 33.84
2012-02-23 1737 3874382 1634 97720088 24.70 25.65 24.70 24.85 0.15 0.61% 24.85 1 24.90 9 34.04
2012-02-24 1737 2450978 1099 60170162 24.85 25.10 24.20 24.35 0.50 -2.01% 24.35 39 24.40 2 33.36
2012-02-29 1737 1663559 711 40978481 24.60 24.80 24.50 24.55 0.20 0.82% 24.55 62 24.65 7 33.63
2012-03-01 1737 1383484 626 34079752 24.60 24.85 24.50 24.55 0.00 0% 24.55 44 24.60 6 33.63
2012-03-02 1737 2027484 891 49749053 24.70 24.85 24.30 24.50 0.05 -0.2% 24.45 62 24.50 14 33.56
2012-03-03 1737 2145207 897 53011284 24.50 24.95 24.50 24.65 0.15 0.61% 24.60 99 24.65 1 33.77
2012-03-05 1737 3500283 1352 87147261 24.65 25.20 24.50 24.50 0.15 -0.61% 24.50 77 24.60 13 33.56
2012-03-06 1737 2457587 978 59039969 24.50 24.70 23.60 23.90 0.60 -2.45% 23.90 6 23.95 6 32.74
2012-03-07 1737 1421611 585 33795272 23.60 24.00 23.60 23.75 0.15 -0.63% 23.75 28 23.80 12 32.53
2012-03-08 1737 1443583 532 34525703 23.95 24.10 23.75 24.00 0.25 1.05% 23.95 12 24.00 36 32.88
2012-03-09 1737 1092356 465 26201978 24.10 24.20 23.85 23.90 0.10 -0.42% 23.90 13 23.95 3 32.74
2012-03-12 1737 934761 455 22289572 23.95 24.10 23.70 23.70 0.20 -0.84% 23.65 34 23.70 1 32.47
2012-03-13 1737 772699 394 18450067 23.80 24.00 23.80 23.85 0.15 0.63% 23.85 32 23.90 8 32.67
2012-03-14 1737 1606454 651 38675087 24.20 24.20 23.90 23.90 0.05 0.21% 23.90 93 24.00 19 32.74
2012-03-15 1737 668796 356 15967429 24.00 24.10 23.75 23.85 0.05 -0.21% 23.85 25 23.90 17 32.67
2012-03-16 1737 833084 373 19849079 23.85 24.00 23.75 23.75 0.10 -0.42% 23.75 31 23.80 14 32.53
2012-03-19 1737 653249 302 15481378 23.90 23.90 23.60 23.65 0.10 -0.42% 23.65 33 23.70 5 32.40
2012-03-20 1737 997106 391 23541261 23.80 23.80 23.40 23.45 0.20 -0.85% 23.45 20 23.50 15 32.12
2012-03-21 1737 914418 444 21399769 23.50 23.65 23.25 23.30 0.15 -0.64% 23.30 13 23.45 23 31.92
2012-03-22 1737 764582 376 17906028 23.25 23.65 23.25 23.35 0.05 0.21% 23.35 55 23.45 22 31.99
2012-03-23 1737 698029 301 16388281 23.30 23.55 23.30 23.50 0.15 0.64% 23.45 32 23.50 3 32.19
2012-03-26 1737 547357 311 12803059 23.50 23.55 23.30 23.30 0.20 -0.85% 23.30 40 23.35 4 31.92
2012-03-27 1737 710349 381 16524508 23.35 23.50 23.10 23.10 0.20 -0.86% 23.10 60 23.20 5 31.64
2012-03-28 1737 708082 315 16355238 23.00 23.25 23.00 23.05 0.05 -0.22% 23.05 31 23.10 40 32.93
2012-03-29 1737 1735018 796 38806664 22.90 23.00 22.00 22.20 0.85 -3.69% 22.20 66 22.30 22 31.71
2012-03-30 1737 1073701 462 23763095 22.00 22.40 21.85 22.40 0.20 0.9% 22.35 1 22.40 16 32.00
2012-04-02 1737 459029 237 10185599 22.30 22.35 22.00 22.05 0.35 -1.56% 22.05 9 22.15 6 31.50
2012-04-03 1737 1151244 587 24966612 22.05 22.25 21.20 21.40 0.65 -2.95% 21.40 11 21.45 15 30.57
2012-04-05 1737 1123301 521 23230971 20.70 21.00 20.20 21.00 0.40 -1.87% 20.95 1 21.00 1 30.00
2012-04-06 1737 987330 478 21160189 21.10 21.65 21.10 21.55 0.55 2.62% 21.50 20 21.55 11 30.79
2012-04-09 1737 522018 277 10981448 21.10 21.25 20.75 21.20 0.35 -1.62% 21.05 18 21.20 1 30.29
2012-04-10 1737 583550 311 12529643 21.30 21.65 21.30 21.45 0.25 1.18% 21.40 101 21.45 3 30.64
2012-04-11 1737 614212 301 13147369 21.45 21.70 21.25 21.70 0.25 1.17% 21.65 10 21.70 5 31.00
2012-04-12 1737 469761 274 10135692 21.65 21.75 21.35 21.75 0.05 0.23% 21.70 1 21.75 7 31.07
2012-04-13 1737 1250089 568 27567530 21.90 22.35 21.75 22.25 0.50 2.3% 22.15 13 22.25 23 31.79
2012-04-16 1737 594150 277 13024950 22.10 22.10 21.80 21.90 0.35 -1.57% 21.90 15 21.95 24 31.29
2012-04-17 1737 844850 384 18206464 21.90 21.95 21.20 21.40 0.50 -2.28% 21.40 20 21.45 7 30.57
2012-04-18 1737 632042 327 13442224 21.40 21.60 21.00 21.05 0.35 -1.64% 21.05 26 21.20 4 30.07
2012-04-19 1737 424171 251 9000253 21.05 21.40 21.00 21.25 0.20 0.95% 21.15 38 21.25 4 30.36
2012-04-20 1737 457000 197 9664100 21.00 21.40 21.00 21.00 0.25 -1.18% 21.00 114 21.10 5 30.00
2012-04-23 1737 390581 199 8177701 21.00 21.20 20.75 20.90 0.10 -0.48% 20.90 1 20.95 8 29.86
2012-04-24 1737 332205 185 6927872 20.70 21.00 20.65 20.85 0.05 -0.24% 20.85 26 20.90 9 29.79
2012-04-25 1737 334086 206 7021912 20.90 21.20 20.90 20.95 0.10 0.48% 20.90 20 21.05 4 29.93
2012-04-26 1737 367746 223 7714969 21.10 21.20 20.75 20.95 0.00 0% 20.95 1 21.00 45 29.93
2012-04-27 1737 460433 235 9599231 21.00 21.00 20.75 20.75 0.20 -0.95% 20.75 25 20.85 51 29.64
2012-04-30 1737 306300 168 6358768 20.60 20.85 20.60 20.70 0.05 -0.24% 20.70 26 20.75 9 69.00
2012-05-02 1737 756900 347 16006256 20.80 21.35 20.80 21.30 0.60 2.9% 21.30 12 21.35 26 71.00
2012-05-03 1737 685542 329 14711795 21.50 21.60 21.30 21.35 0.05 0.23% 21.35 42 21.40 10 71.17
2012-05-04 1737 453450 235 9759422 21.20 21.70 21.20 21.60 0.25 1.17% 21.60 16 21.65 26 72.00
2012-05-07 1737 351204 183 7481163 21.40 21.40 21.20 21.20 0.40 -1.85% 21.20 64 21.40 3 70.67
2012-05-08 1737 398051 174 8500162 21.30 21.50 21.20 21.45 0.25 1.18% 21.45 6 21.50 25 71.50
2012-05-09 1737 406588 193 8619706 21.25 21.45 21.00 21.35 0.10 -0.47% 21.35 4 21.40 7 71.17
2012-05-10 1737 202591 103 4301852 21.20 21.35 21.10 21.10 0.25 -1.17% 21.10 8 21.25 14 70.33
2012-05-11 1737 471002 216 9862942 21.00 21.00 20.85 20.90 0.20 -0.95% 20.90 29 20.95 2 69.67
2012-05-14 1737 359075 177 7463212 20.90 21.00 20.70 20.80 0.10 -0.48% 20.75 2 20.80 2 69.33
2012-05-15 1737 364194 149 7560624 20.60 21.00 20.50 20.90 0.10 0.48% 20.85 3 20.90 18 69.67
2012-05-16 1737 526562 204 10907064 20.80 21.00 20.50 20.50 0.40 -1.91% 20.50 26 20.60 5 68.33
2012-05-17 1737 344328 190 7136813 20.80 20.80 20.60 20.70 0.20 0.98% 20.70 23 20.80 11 69.00
2012-05-18 1737 602295 279 12188540 20.50 20.60 20.05 20.05 0.65 -3.14% 20.05 66 20.15 23 66.83
2012-05-21 1737 250083 145 5052275 20.10 20.40 20.10 20.10 0.05 0.25% 20.10 17 20.15 1 67.00
2012-05-22 1737 205012 118 4170198 20.30 20.45 20.25 20.40 0.30 1.49% 20.35 1 20.40 52 68.00
2012-05-23 1737 357470 189 7180829 20.45 20.45 19.90 20.05 0.35 -1.72% 20.05 2 20.15 5 66.83
2012-05-24 1737 793531 313 15756994 20.05 20.20 19.55 19.60 0.45 -2.24% 19.60 10 19.70 30 65.33
2012-05-25 1737 419547 222 8267015 19.80 19.90 19.55 19.60 0.00 0% 19.55 8 19.60 15 65.33
2012-05-28 1737 301551 127 5982940 19.70 20.00 19.70 19.90 0.30 1.53% 19.80 16 19.90 8 66.33
2012-05-29 1737 709345 326 14488745 19.90 20.70 19.90 20.65 0.75 3.77% 20.60 3 20.70 54 68.83
2012-05-30 1737 395065 203 8123009 20.65 20.70 20.45 20.50 0.15 -0.73% 20.50 56 20.55 10 68.33
2012-05-31 1737 272563 185 5565842 20.50 20.55 20.30 20.55 0.05 0.24% 20.55 4 20.60 9 68.50
2012-06-01 1737 268467 146 5449193 20.55 20.55 20.05 20.15 0.40 -1.95% 20.15 6 20.20 13 67.17
2012-06-04 1737 671586 295 13078391 19.80 19.90 19.10 19.35 0.80 -3.97% 19.35 5 19.50 28 64.50
2012-06-05 1737 279618 147 5509436 19.50 19.80 19.50 19.55 0.20 1.03% 19.55 5 19.65 12 65.17
2012-06-06 1737 246084 123 4864030 19.60 19.85 19.60 19.70 0.15 0.77% 19.70 21 19.80 4 65.67
2012-06-07 1737 214747 127 4265490 19.90 20.00 19.70 19.70 0.00 0% 19.70 9 19.80 5 65.67
2012-06-08 1737 162736 141 3226558 19.80 19.95 19.70 19.90 0.20 1.02% 19.80 31 19.90 10 66.33
2012-06-11 1737 343780 167 6970485 20.10 20.50 20.00 20.20 0.30 1.51% 20.20 2 20.30 7 67.33
2012-06-12 1737 252000 106 5065800 20.10 20.20 20.00 20.05 0.15 -0.74% 20.05 15 20.10 64 66.83
2012-06-13 1737 216407 137 4371613 20.05 20.30 20.05 20.15 0.10 0.5% 20.15 12 20.20 34 67.17
2012-06-14 1737 273839 123 5546564 20.15 20.35 20.15 20.35 0.20 0.99% 20.25 7 20.35 8 67.83
2012-06-15 1737 822395 370 16680450 20.40 20.60 20.00 20.00 0.35 -1.72% 20.00 36 20.50 11 66.67
2012-06-18 1737 850995 375 17587587 20.40 20.95 20.40 20.75 0.75 3.75% 20.70 5 20.80 41 69.17
2012-06-19 1737 294655 147 6106527 20.75 20.80 20.60 20.70 0.05 -0.24% 20.70 4 20.75 26 69.00
2012-06-20 1737 690692 353 14571145 20.70 21.40 20.70 21.40 0.70 3.38% 21.30 12 21.40 46 71.33
2012-06-21 1737 614163 282 13047073 21.40 21.45 21.05 21.15 0.25 -1.17% 21.15 2 21.20 24 70.50
2012-06-22 1737 366183 200 7697972 20.90 21.15 20.90 21.15 0.00 0% 21.10 10 21.15 33 70.50
2012-06-25 1737 351376 180 7426560 21.05 21.25 21.00 21.20 0.05 0.24% 21.15 1 21.20 13 70.67
2012-06-26 1737 325416 217 6894386 21.00 21.30 21.00 21.15 0.05 -0.24% 21.15 24 21.20 1 70.50
2012-06-27 1737 504600 281 10739128 21.15 21.45 21.15 21.20 0.05 0.24% 21.20 22 21.25 1 70.67
2012-06-28 1737 366712 180 7813892 21.40 21.40 21.20 21.20 0.00 0% 21.20 61 21.25 3 70.67
2012-06-29 1737 832752 411 17949089 21.40 21.90 21.30 21.70 0.50 2.36% 21.65 23 21.75 34 72.33
2012-07-02 1737 973595 395 21408140 21.90 22.10 21.75 22.10 0.40 1.84% 22.10 19 22.15 63 73.67
2012-07-03 1737 677901 270 14966361 22.10 22.20 22.00 22.10 0.00 0% 22.10 16 22.15 21 73.67
2012-07-04 1737 806964 315 17895536 22.10 22.45 21.95 22.40 0.30 1.36% 22.35 17 22.40 65 74.67
2012-07-05 1737 627478 293 13974081 22.45 22.45 22.10 22.15 0.25 -1.12% 22.15 36 22.20 1 73.83
2012-07-06 1737 496350 238 10945883 22.30 22.40 21.85 22.20 0.05 0.23% 22.10 6 22.20 11 74.00
2012-07-09 1737 653248 232 14331777 22.10 22.10 21.85 22.00 0.20 -0.9% 21.90 24 22.00 3 73.33
2012-07-10 1737 628423 226 13817752 21.90 22.30 21.60 21.65 0.35 -1.59% 21.65 16 21.90 7 72.17
2012-07-11 1737 435545 187 9484481 21.65 21.90 21.65 21.70 0.05 0.23% 21.70 21 21.75 23 72.33
2012-07-12 1737 301674 113 6508914 21.80 21.80 21.45 21.50 0.20 -0.92% 21.45 22 21.50 25 71.67
2012-07-13 1737 312161 139 6714609 21.50 21.65 21.35 21.35 0.15 -0.7% 21.35 4 21.50 4 71.17
2012-07-16 1737 205627 108 4400770 21.50 21.60 21.30 21.35 0.00 0% 21.35 11 21.40 2 71.17
2012-07-17 1737 295661 138 6344074 21.50 21.60 21.35 21.40 0.05 0.23% 21.40 5 21.45 1 71.33
2012-07-18 1737 181121 92 3877080 21.40 21.50 21.35 21.35 0.05 -0.23% 21.35 11 21.40 3 71.17
2012-07-19 1737 282389 124 6086238 21.45 21.65 21.45 21.50 0.15 0.7% 21.50 11 21.60 58 71.67
2012-07-20 1737 480049 127 10340898 21.60 21.65 21.40 21.60 0.10 0.47% 21.55 19 21.60 3 72.00
2012-07-23 1737 400382 167 8552356 21.50 21.55 21.25 21.25 0.35 -1.62% 21.25 7 21.30 40 70.83
2012-07-24 1737 532825 178 11245535 21.15 21.20 21.00 21.00 0.25 -1.18% 21.00 82 21.15 7 70.00
2012-07-25 1737 334543 118 7063656 20.90 21.20 20.90 21.10 0.10 0.48% 21.10 22 21.15 17 70.33
2012-07-26 1737 479901 214 10134021 21.10 21.25 20.95 21.20 0.10 0.47% 21.15 39 21.25 16 70.67
2012-07-27 1737 708258 279 15213169 21.30 21.65 21.25 21.55 0.35 1.65% 21.55 3 21.60 68 71.83
2012-07-30 1737 1306029 384 28571330 21.65 22.10 21.65 21.95 0.40 1.86% 21.95 40 22.00 27 73.17
2012-07-31 1737 613551 208 13490422 21.95 22.10 21.85 22.00 0.05 0.23% 21.95 46 22.00 2 73.33
2012-08-01 1737 580469 209 12830433 22.00 22.25 21.95 22.20 0.20 0.91% 22.15 64 22.20 3 74.00
2012-08-03 1737 665060 229 14768333 22.20 22.30 22.05 22.20 0.00 0% 22.20 5 22.25 15 74.00
2012-08-06 1737 745010 294 16675770 22.40 22.45 22.30 22.35 0.15 0.68% 22.30 55 22.35 6 74.50
2012-08-07 1737 651651 227 14600831 22.35 22.50 22.35 22.40 0.05 0.22% 22.35 77 22.40 25 74.67
2012-08-08 1737 1138520 382 25709893 22.45 22.75 22.45 22.45 0.05 0.22% 22.45 63 22.50 10 74.83
2012-08-09 1737 1353731 293 30509919 22.45 22.65 22.45 22.60 0.15 0.67% 22.60 59 22.65 30 75.33
2012-08-10 1737 1680566 589 38544218 22.65 23.20 22.65 23.00 0.40 1.77% 23.00 26 23.05 9 76.67
2012-08-13 1737 2613922 622 60282745 23.00 23.25 22.85 23.10 0.10 0.43% 23.10 11 23.15 87 77.00
2012-08-14 1737 1666209 534 37597250 22.60 22.75 22.40 22.65 0.00 -1.95% 22.65 15 22.70 58 75.50
2012-08-15 1737 695963 272 15750066 22.70 22.70 22.55 22.60 0.05 -0.22% 22.60 2 22.65 9 75.33
2012-08-16 1737 1739552 423 39696756 22.60 23.00 22.60 23.00 0.40 1.77% 23.00 47 23.05 31 76.67
2012-08-17 1737 1093153 355 25217323 23.05 23.15 22.95 23.05 0.05 0.22% 23.05 97 23.10 39 76.83
2012-08-20 1737 1385432 370 32054021 23.20 23.30 22.90 23.30 0.25 1.08% 23.20 4 23.30 42 77.67
2012-08-21 1737 3597619 803 84653038 23.30 23.80 23.30 23.40 0.10 0.43% 23.40 123 23.45 34 78.00
2012-08-22 1737 643676 242 15060647 23.40 23.50 23.30 23.40 0.00 0% 23.40 14 23.45 52 78.00
2012-08-23 1737 519473 184 12135345 23.50 23.50 23.25 23.25 0.15 -0.64% 23.25 20 23.35 4 77.50
2012-08-24 1737 675102 256 15679853 23.05 23.40 23.00 23.10 0.15 -0.65% 23.10 22 23.15 15 77.00
2012-08-27 1737 606202 208 14029215 23.10 23.30 23.05 23.10 0.00 0% 23.05 8 23.10 2 77.00
2012-08-28 1737 679199 269 15569965 23.00 23.10 22.75 22.85 0.25 -1.08% 22.85 28 23.00 7 76.17
2012-08-29 1737 399826 160 9161619 22.85 23.00 22.80 22.80 0.05 -0.22% 22.80 9 22.85 23 76.00
2012-08-30 1737 275094 107 6270234 22.80 22.95 22.70 22.75 0.05 -0.22% 22.75 9 22.80 16 91.00
2012-08-31 1737 334909 149 7567309 22.70 22.80 22.50 22.50 0.25 -1.1% 22.50 47 22.60 10 90.00
2012-09-03 1737 419984 176 9516034 22.50 22.80 22.50 22.75 0.25 1.11% 22.70 1 22.75 15 91.00
2012-09-04 1737 308872 138 7027643 22.80 22.85 22.70 22.75 0.00 0% 22.70 29 22.75 21 91.00
2012-09-05 1737 424238 162 9605152 22.70 22.75 22.60 22.65 0.10 -0.44% 22.65 1 22.75 72 90.60
2012-09-06 1737 783181 279 17931550 22.75 23.00 22.70 22.90 0.25 1.1% 22.90 17 22.95 2 91.60
2012-09-07 1737 454051 148 10408163 23.05 23.05 22.85 22.85 0.05 -0.22% 22.85 36 22.90 18 91.40
2012-09-10 1737 543828 213 12454042 23.00 23.05 22.80 22.85 0.00 0% 22.80 61 22.85 10 91.40
2012-09-11 1737 443551 133 10058499 22.85 22.85 22.60 22.60 0.25 -1.09% 22.60 2 22.65 3 90.40
2012-09-12 1737 1884519 418 42476830 22.60 22.80 22.35 22.60 0.00 0% 22.55 23 22.60 50 90.40
2012-09-13 1737 697777 183 15777277 22.80 22.80 22.50 22.55 0.05 -0.22% 22.55 3 22.60 7 90.20
2012-09-14 1737 1062447 359 24154889 22.65 22.85 22.60 22.80 0.25 1.11% 22.75 30 22.80 4 91.20
2012-09-17 1737 1098756 434 24856125 22.80 22.95 22.40 22.60 0.20 -0.88% 22.60 4 22.65 20 90.40
2012-09-18 1737 746103 220 16829003 22.60 22.65 22.40 22.55 0.05 -0.22% 22.50 45 22.55 27 90.20
2012-09-19 1737 615149 233 13938465 22.60 22.75 22.50 22.70 0.15 0.67% 22.70 70 22.75 25 90.80
2012-09-20 1737 553519 233 12628553 22.80 22.95 22.70 22.85 0.15 0.66% 22.85 56 22.90 21 91.40
2012-09-21 1737 693232 268 15915446 22.85 23.10 22.75 23.10 0.25 1.09% 23.00 1 23.10 69 92.40
2012-09-24 1737 1496744 555 34860448 23.20 23.55 22.95 23.15 0.05 0.22% 23.15 22 23.20 10 92.60
2012-09-25 1737 948153 347 22034269 23.30 23.45 23.15 23.15 0.00 0% 23.15 92 23.20 24 92.60
2012-09-26 1737 707311 205 16244353 23.10 23.10 22.80 22.90 0.25 -1.08% 22.90 33 22.95 5 91.60
2012-09-27 1737 950867 281 21880592 22.90 23.15 22.85 23.05 0.15 0.66% 23.05 7 23.10 50 92.20
2012-09-28 1737 839757 279 19220854 23.10 23.10 22.75 22.80 0.25 -1.08% 22.75 26 22.85 70 91.20
2012-10-01 1737 2383905 773 55127202 22.85 23.40 22.70 23.20 0.40 1.75% 23.20 13 23.25 6 92.80
2012-10-02 1737 671871 284 15582718 23.40 23.40 23.05 23.15 0.05 -0.22% 23.15 64 23.20 9 92.60
2012-10-03 1737 711498 209 16327446 23.40 23.40 22.75 22.80 0.35 -1.51% 22.80 24 22.90 31 91.20
2012-10-04 1737 423612 203 9613577 22.80 22.85 22.50 22.70 0.10 -0.44% 22.70 15 22.75 23 90.80
2012-10-05 1737 751407 291 17182064 22.70 23.15 22.65 22.70 0.00 0% 22.70 29 22.80 27 90.80
2012-10-08 1737 337316 163 7669003 22.70 22.90 22.60 22.60 0.10 -0.44% 22.60 9 22.65 8 90.40
2012-10-09 1737 322801 170 7288839 22.70 22.70 22.50 22.50 0.10 -0.44% 22.50 1 22.60 34 90.00
2012-10-11 1737 617506 248 13786280 22.60 22.60 22.15 22.20 0.30 -1.33% 22.20 14 22.30 13 88.80
2012-10-12 1737 450838 165 9990713 22.30 22.50 22.00 22.05 0.15 -0.68% 22.05 40 22.20 33 88.20
2012-10-15 1737 221529 126 4857388 22.05 22.20 21.80 21.85 0.20 -0.91% 21.85 6 21.90 1 87.40
2012-10-16 1737 886798 201 19432956 22.00 22.20 21.80 22.10 0.25 1.14% 22.10 6 22.15 5 88.40
2012-10-17 1737 433023 208 9486006 22.20 22.20 21.65 21.80 0.30 -1.36% 21.75 1 21.80 17 87.20
2012-10-18 1737 289145 164 6262413 21.80 21.85 21.60 21.60 0.20 -0.92% 21.60 58 21.70 59 86.40
2012-10-19 1737 320429 141 6876022 21.55 21.55 21.40 21.40 0.20 -0.93% 21.40 19 21.45 1 85.60
2012-10-22 1737 658690 283 13853876 21.20 21.20 20.90 21.00 0.40 -1.87% 20.95 5 21.00 7 84.00
2012-10-23 1737 279818 173 5837379 21.00 21.05 20.75 20.80 0.20 -0.95% 20.80 2 20.95 16 83.20
2012-10-24 1737 398660 198 8205791 20.70 20.75 20.50 20.50 0.30 -1.44% 20.50 44 20.65 6 82.00
2012-10-25 1737 251900 125 5192187 20.70 20.75 20.50 20.55 0.05 0.24% 20.55 5 20.60 2 82.20
2012-10-26 1737 1250501 448 25026517 20.55 20.55 19.55 19.60 0.95 -4.62% 19.60 16 19.65 1 78.40
2012-10-29 1737 633130 334 12360960 19.60 19.85 19.05 19.25 0.35 -1.79% 19.25 10 19.35 5 77.00
2012-10-30 1737 461081 215 8992245 19.30 19.70 19.30 19.60 0.35 1.82% 19.60 11 19.65 1 78.40
2012-10-31 1737 290520 127 5673038 19.60 19.60 19.50 19.50 0.10 -0.51% 19.50 27 19.60 28 84.78
2012-11-01 1737 404360 209 7937216 19.70 19.90 19.50 19.90 0.40 2.05% 19.80 11 19.90 41 86.52
2012-11-02 1737 311391 186 6227275 19.95 20.20 19.90 20.05 0.15 0.75% 20.05 5 20.10 33 87.17
2012-11-05 1737 262149 131 5182467 20.05 20.05 19.60 19.75 0.30 -1.5% 19.75 29 19.80 4 85.87
2012-11-06 1737 129427 94 2566073 19.80 19.95 19.70 19.95 0.20 1.01% 19.85 11 19.95 4 86.74
2012-11-07 1737 185213 99 3703268 20.00 20.20 19.85 20.15 0.20 1% 20.10 4 20.15 1 87.61
2012-11-08 1737 318151 146 6317694 20.00 20.00 19.75 19.75 0.40 -1.99% 19.75 5 19.85 10 85.87
2012-11-09 1737 199462 124 3976662 19.75 20.10 19.70 20.00 0.25 1.27% 19.95 4 20.00 30 86.96
2012-11-12 1737 156035 81 3110694 20.00 20.00 19.85 19.85 0.15 -0.75% 19.85 17 19.90 7 86.30
2012-11-13 1737 217109 139 4268856 20.00 20.00 19.55 19.60 0.25 -1.26% 19.60 3 19.70 13 85.22
2012-11-14 1737 222479 135 4359059 19.80 19.80 19.50 19.65 0.05 0.26% 19.65 10 19.75 1 85.43
2012-11-15 1737 226052 112 4423023 19.50 19.65 19.35 19.65 0.00 0% 19.60 1 19.70 4 85.43
2012-11-16 1737 174131 110 3411904 19.40 19.80 19.40 19.60 0.05 -0.25% 19.55 10 19.60 4 85.22
2012-11-19 1737 94051 61 1836944 19.50 19.65 19.45 19.50 0.10 -0.51% 19.50 10 19.60 10 84.78
2012-11-20 1737 83756 54 1641841 19.70 19.70 19.50 19.55 0.05 0.26% 19.55 3 19.60 10 85.00
2012-11-21 1737 182132 97 3533672 19.60 19.60 19.30 19.30 0.25 -1.28% 19.25 14 19.35 13 83.91
2012-11-22 1737 224598 113 4337938 19.30 19.50 19.25 19.30 0.00 0% 19.30 2 19.40 6 83.91
2012-11-23 1737 478400 265 9296047 19.50 19.70 19.30 19.50 0.20 1.04% 19.50 29 19.55 23 84.78
2012-11-26 1737 373233 181 7348161 19.70 19.75 19.60 19.70 0.20 1.03% 19.65 48 19.70 41 85.65
2012-11-27 1737 442181 216 8775520 19.65 20.00 19.60 19.90 0.20 1.02% 19.90 13 19.95 3 86.52
2012-11-28 1737 313150 185 6264063 20.00 20.10 19.85 20.10 0.20 1.01% 20.00 13 20.10 55 87.39
2012-11-29 1737 485627 268 9722340 20.10 20.25 19.85 19.85 0.25 -1.24% 19.85 21 19.95 17 86.30
2012-11-30 1737 375212 204 7493490 19.90 20.10 19.80 19.90 0.05 0.25% 19.90 34 20.00 19 86.52
2012-12-03 1737 756052 366 15323448 20.10 20.45 20.10 20.15 0.25 1.26% 20.15 55 20.20 1 87.61
2012-12-04 1737 298789 160 6008730 20.20 20.30 20.05 20.15 0.00 0% 20.15 6 20.20 24 87.61
2012-12-05 1737 398474 226 8092463 20.15 20.50 20.15 20.25 0.10 0.5% 20.25 3 20.35 12 88.04
2012-12-06 1737 463587 266 9507165 20.50 20.65 20.40 20.40 0.15 0.74% 20.35 17 20.40 1 88.70
2012-12-07 1737 405784 193 8233341 20.60 20.60 20.20 20.25 0.15 -0.74% 20.20 9 20.25 51 88.04
2012-12-10 1737 236337 126 4761555 20.25 20.25 20.05 20.05 0.20 -0.99% 20.05 10 20.10 3 87.17
2012-12-11 1737 260241 138 5221915 20.00 20.20 20.00 20.20 0.15 0.75% 20.10 9 20.20 17 87.83
2012-12-12 1737 1082424 489 22375164 20.20 21.00 20.15 20.50 0.30 1.49% 20.50 9 20.60 4 89.13
2012-12-13 1737 1481840 730 31580090 20.70 21.80 20.50 21.10 0.60 2.93% 21.05 10 21.15 15 91.74
2012-12-14 1737 534486 284 11244156 21.20 21.30 20.85 20.85 0.25 -1.18% 20.85 11 21.00 11 90.65
2012-12-17 1737 271741 181 5678237 20.90 21.20 20.60 20.95 0.10 0.48% 20.90 1 20.95 5 91.09
2012-12-18 1737 779507 368 16505546 20.95 21.40 20.90 21.20 0.25 1.19% 21.20 6 21.25 22 92.17
2012-12-19 1737 4562267 1810 100909902 21.40 22.65 21.25 22.20 1.00 4.72% 22.15 6 22.20 13 96.52
2012-12-20 1737 1320906 664 28665514 22.00 22.15 21.35 21.55 0.65 -2.93% 21.55 3 21.60 11 93.70
2012-12-21 1737 829629 560 17590797 21.80 21.80 21.00 21.10 0.45 -2.09% 21.10 30 21.20 32 91.74
2012-12-22 1737 475510 223 10113232 21.50 21.50 21.00 21.20 0.10 0.47% 21.20 5 21.30 2 92.17
2012-12-24 1737 718100 401 15390063 21.05 21.70 21.05 21.35 0.15 0.71% 21.35 68 21.50 31 92.83
2012-12-25 1737 547051 296 11628122 21.50 21.50 21.15 21.25 0.10 -0.47% 21.25 10 21.35 10 92.39
2012-12-26 1737 443343 255 9456697 21.25 21.60 21.15 21.20 0.05 -0.24% 21.20 17 21.25 1 92.17
2012-12-27 1737 846659 378 18080168 21.30 21.65 21.10 21.20 0.00 0% 21.15 22 21.20 6 92.17
2012-12-28 1737 553435 262 11745420 21.40 21.45 21.10 21.20 0.00 0% 21.20 3 21.25 2 92.17