為升(2231)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　35.80
0
0%		36.00
0.2
0.56%		35.60
-0.4
-1.11%		35.45
-0.15
-0.42%		35.25
-0.2
-0.56%		 　34.60
-0.65
-1.84%		35.55
0.95
2.75%		35.50
-0.05
-0.14%		34.60
-0.9
-2.54%		35.30
0.7
2.02%		 　33.90
-1.4
-3.97%		35.50
1.6
4.72%		35.60
0.1
0.28%		 　　　　　　　　　　36.50
0.9
2.53%		38.80
2.3
6.3%		35.5
2 月39.40
0.6
1.55%		39.35
-0.05
-0.13%		39.90
0.55
1.4%		41.00
1.1
2.76%		 43.65
2.65
6.46%		43.40
-0.25
-0.57%		44.20
0.8
1.84%		43.40
-0.8
-1.81%		42.40
-1
-2.3%		 　42.90
0.5
1.18%		43.00
0.1
0.23%		43.35
0.35
0.81%		42.80
-0.55
-1.27%		44.00
1.2
2.8%		 　43.75
-0.25
-0.57%		43.10
-0.65
-1.49%		44.40
1.3
3.02%		44.10
-0.3
-0.68%		44.40
0.3
0.68%		 　　　46.50
2.1
4.73%		 43.67
3 月49.75
3.25
6.99%		53.20
3.45
6.93%		56.90
3.7
6.95%		 58.60
1.7
2.99%		55.90
-2.7
-4.61%		54.00
-1.9
-3.4%		54.40
0.4
0.74%		54.10
-0.3
-0.55%		 　55.00
0.9
1.66%		55.10
0.1
0.18%		55.40
0.3
0.54%		54.00
-1.4
-2.53%		54.30
0.3
0.56%		 　53.30
-1
-1.84%		51.10
-2.2
-4.13%		50.20
-0.9
-1.76%		50.50
0.3
0.6%		50.60
0.1
0.2%		 　50.00
-0.6
-1.19%		50.00
0
0%		50.00
0
0%		50.00
0
0%		50.00
0
0%		 52.94
4 月　49.10
-0.9
-1.8%		49.50
0.4
0.81%		 47.50
-2
-4.04%		48.00
0.5
1.05%		 　50.00
2
4.17%		50.00
0
0%		48.90
-1.1
-2.2%		48.00
-0.9
-1.84%		49.00
1
2.08%		 　49.20
0.2
0.41%		48.50
-0.7
-1.42%		48.50
0
0%		48.35
-0.15
-0.31%		48.35
0
0%		 　48.00
-0.35
-0.72%		47.20
-0.8
-1.67%		47.25
0.05
0.11%		47.60
0.35
0.74%		47.65
0.05
0.11%		 　46.55
-1.1
-2.31%		 48.3
5 月　47.45
0.9
1.93%		46.20
-1.25
-2.63%		46.15
-0.05
-0.11%		 　45.50
-0.65
-1.41%		44.90
-0.6
-1.32%		45.50
0.6
1.34%		44.80
-0.7
-1.54%		45.20
0.4
0.89%		 　44.55
-0.65
-1.44%		44.55
0
0%		43.50
-1.05
-2.36%		43.00
-0.5
-1.15%		40.20
-2.8
-6.51%		 　41.95
1.75
4.35%		41.50
-0.45
-1.07%		40.50
-1
-2.41%		41.00
0.5
1.23%		40.95
-0.05
-0.12%		 　40.50
-0.45
-1.1%		43.00
2.5
6.17%		42.25
-0.75
-1.74%		42.25
0
0%		43.38
6 月40.80
-1.45
-3.43%		 　39.45
-1.35
-3.31%		39.90
0.45
1.14%		41.20
1.3
3.26%		41.60
0.4
0.97%		40.75
-0.85
-2.04%		 　40.80
0.05
0.12%		40.50
-0.3
-0.74%		40.75
0.25
0.62%		40.60
-0.15
-0.37%		41.20
0.6
1.48%		 　42.20
1
2.43%		41.60
-0.6
-1.42%		42.10
0.5
1.2%		42.10
0
0%		41.20
-0.9
-2.14%		 　41.80
0.6
1.46%		42.20
0.4
0.96%		42.20
0
0%		42.20
0
0%		42.40
0.2
0.47%		 41.41
7 月　43.10
0.7
1.65%		43.75
0.65
1.51%		43.60
-0.15
-0.34%		44.60
1
2.29%		44.15
-0.45
-1.01%		 　44.10
-0.05
-0.11%		44.00
-0.1
-0.23%		44.10
0.1
0.23%		44.20
0.1
0.23%		44.50
0.3
0.68%		 　43.00
-1.5
-3.37%		43.60
0.6
1.4%		43.90
0.3
0.69%		43.50
-0.4
-0.91%		43.50
0
0%		 　43.50
0
0%		46.50
3
6.9%		49.75
3.25
6.99%		49.05
-0.7
-1.41%		48.90
-0.15
-0.31%		 　51.00
2.1
4.29%		51.00
0
0%		45.34
8 月50.00
-1
-1.96%		 51.20
1.2
2.4%		 　51.00
-0.2
-0.39%		51.60
0.6
1.18%		52.00
0.4
0.78%		52.50
0.5
0.96%		53.20
0.7
1.33%		 　53.10
-0.1
-0.19%		53.70
0.6
1.13%		54.00
0.3
0.56%		55.00
1
1.85%		55.20
0.2
0.36%		 　54.10
-1.1
-1.99%		54.70
0.6
1.11%		51.50
-3.2
-5.85%		51.20
-0.3
-0.58%		51.90
0.7
1.37%		 　51.30
-0.6
-1.16%		50.80
-0.5
-0.97%		51.00
0.2
0.39%		50.50
-0.5
-0.98%		51.90
1.4
2.77%		52.3
9 月 　52.10
0.2
0.39%		52.10
0
0%		52.30
0.2
0.38%		54.40
2.1
4.02%		58.20
3.8
6.99%		 　60.00
1.8
3.09%		59.90
-0.1
-0.17%		58.40
-1.5
-2.5%		59.50
1.1
1.88%		60.00
0.5
0.84%		 　58.70
-1.3
-2.17%		60.50
1.8
3.07%		60.20
-0.3
-0.5%		59.20
-1
-1.66%		59.40
0.2
0.34%		 　58.20
-1.2
-2.02%		57.90
-0.3
-0.52%		57.00
-0.9
-1.55%		58.00
1
1.75%		58.00
0
0%		 57.6
10 月57.40
-0.6
-1.03%		58.00
0.6
1.05%		57.30
-0.7
-1.21%		57.30
0
0%		57.50
0.2
0.35%		 　57.10
-0.4
-0.7%		58.30
1.2
2.1%		 57.50
-0.8
-1.37%		57.60
0.1
0.17%		 　57.50
-0.1
-0.17%		57.50
0
0%		57.50
0
0%		58.40
0.9
1.57%		60.80
2.4
4.11%		 　60.80
0
0%		60.30
-0.5
-0.82%		60.30
0
0%		60.10
-0.2
-0.33%		59.50
-0.6
-1%		 　57.90
-1.6
-2.69%		58.00
0.1
0.17%		58.50
0.5
0.86%		58.37
11 月57.70
-0.8
-1.37%		57.80
0.1
0.17%		 　58.60
0.8
1.38%		59.80
1.2
2.05%		60.40
0.6
1%		64.60
4.2
6.95%		64.50
-0.1
-0.15%		 　64.00
-0.5
-0.78%		64.00
0
0%		63.70
-0.3
-0.47%		62.30
-1.4
-2.2%		62.30
0
0%		 　65.00
2.7
4.33%		64.90
-0.1
-0.15%		64.00
-0.9
-1.39%		63.50
-0.5
-0.78%		64.00
0.5
0.79%		 　63.50
-0.5
-0.78%		63.00
-0.5
-0.79%		62.30
-0.7
-1.11%		63.10
0.8
1.28%		62.60
-0.5
-0.79%		 62.61
12 月　　63.90
1.3
2.08%		64.90
1
1.56%		65.80
0.9
1.39%		66.00
0.2
0.3%		70.60
4.6
6.97%		 　69.60
-1
-1.42%		69.00
-0.6
-0.86%		70.00
1
1.45%		72.00
2
2.86%		70.80
-1.2
-1.67%		 　69.00
-1.8
-2.54%		69.20
0.2
0.29%		68.80
-0.4
-0.58%		69.40
0.6
0.87%		68.70
-0.7
-1.01%		69.60
0.9
1.31%		 68.60
-1
-1.44%		70.10
1.5
2.19%		69.10
-1
-1.43%		69.50
0.4
0.58%		69.50
0
0%		　　　68.8

說明:最高漲幅:6.99%最低跌幅:-6.51% 最高價:72.00最低價:33.90平均價:51.21,灰色底表示週末,漲141天(147.7)元,跌140天(-107.65)元,平盤28天
7%=10,6%=4,5%=3,4%=10,3%=14,2%=27,1%=48,0%=53,-0%=1,-1%=1,-2%=1,-3%=5,-4%=14,-5%=23,-6%=31,-7%=64,

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 2231 5223 6 186894 35.80 35.80 35.80 35.80 0.45 0% 35.50 1 36.50 2 13.46
2012-01-03 2231 2000 2 72500 36.50 36.50 36.00 36.00 0.20 0.56% 35.95 2 36.05 2 13.53
2012-01-04 2231 45000 3 1602000 35.60 35.60 35.60 35.60 0.40 -1.11% 35.60 4 36.00 4 13.38
2012-01-05 2231 35000 6 1258800 36.00 36.00 35.45 35.45 0.15 -0.42% 35.35 1 35.90 18 13.33
2012-01-06 2231 65000 30 2294950 35.45 36.35 35.05 35.25 0.20 -0.56% 35.25 1 35.45 1 13.25
2012-01-09 2231 9116 10 317678 35.25 35.25 34.50 34.60 0.65 -1.84% 34.75 2 34.95 1 13.01
2012-01-10 2231 3000 3 105550 35.00 35.55 35.00 35.55 0.95 2.75% 35.05 1 35.15 1 13.36
2012-01-11 2231 58014 9 2059647 35.50 35.55 35.50 35.50 0.05 -0.14% 35.10 1 35.55 8 13.35
2012-01-12 2231 89014 11 3080738 35.20 35.20 34.60 34.60 0.90 -2.54% 34.60 8 35.00 1 13.01
2012-01-13 2231 67001 15 2365134 35.30 35.30 35.30 35.30 0.70 2.02% 34.30 1 35.30 3 13.27
2012-01-16 2231 66000 19 2236800 35.20 35.20 33.00 33.90 1.40 -3.97% 33.85 1 34.00 3 12.74
2012-01-17 2231 113223 23 4003677 33.90 35.55 33.90 35.50 1.60 4.72% 35.10 1 35.50 3 13.35
2012-01-18 2231 44221 38 1590094 35.50 37.00 35.00 35.60 0.10 0.28% 35.60 2 36.40 3 13.38
2012-01-30 2231 187000 28 6825450 36.10 36.90 36.10 36.50 0.90 2.53% 36.40 3 36.50 2 13.72
2012-01-31 2231 82100 61 3156940 37.50 39.05 37.10 38.80 2.30 6.3% 38.50 1 38.80 2 14.59
2012-02-01 2231 205300 51 8072900 38.80 40.20 38.50 39.40 0.60 1.55% 39.40 10 39.45 1 14.81
2012-02-02 2231 51000 37 2015100 39.90 40.20 38.60 39.35 0.05 -0.13% 39.35 1 39.40 3 14.79
2012-02-03 2231 68000 46 2692600 39.35 39.90 39.00 39.90 0.55 1.4% 39.60 7 39.90 1 15.00
2012-02-04 2231 78025 46 3180120 40.50 41.20 40.30 41.00 1.10 2.76% 40.75 1 41.00 7 15.41
2012-02-06 2231 117390 86 5006073 43.10 43.75 41.70 43.65 2.65 6.46% 43.00 1 43.65 3 16.41
2012-02-07 2231 51466 47 2204572 43.00 43.40 42.20 43.40 0.25 -0.57% 43.00 4 43.50 3 16.32
2012-02-08 2231 93000 65 4125000 43.90 45.70 43.70 44.20 0.80 1.84% 44.20 2 44.50 1 16.62
2012-02-09 2231 28223 27 1235389 44.20 44.50 42.80 43.40 0.80 -1.81% 43.40 1 43.80 1 16.32
2012-02-10 2231 31056 28 1322302 42.80 42.80 42.40 42.40 1.00 -2.3% 42.40 3 42.70 1 15.94
2012-02-13 2231 48000 35 2037850 42.00 43.00 41.60 42.90 0.50 1.18% 42.80 1 43.10 2 16.13
2012-02-14 2231 18000 14 772400 43.00 43.00 42.70 43.00 0.10 0.23% 42.65 2 43.00 1 16.17
2012-02-15 2231 29655 21 1284997 43.60 43.60 42.40 43.35 0.35 0.81% 43.15 2 43.40 2 16.30
2012-02-16 2231 46014 30 1992304 43.90 43.90 42.80 42.80 0.55 -1.27% 42.70 6 42.90 1 16.09
2012-02-17 2231 46000 34 2023450 45.00 45.00 43.00 44.00 1.20 2.8% 43.45 1 44.00 5 16.54
2012-02-20 2231 26000 23 1141149 44.00 44.20 43.70 43.75 0.25 -0.57% 43.75 4 44.05 1 16.45
2012-02-21 2231 35330 23 1540689 43.80 44.00 43.10 43.10 0.65 -1.49% 43.15 2 43.65 1 16.20
2012-02-22 2231 63000 47 2743800 42.10 44.90 42.10 44.40 1.30 3.02% 43.55 1 44.40 1 16.69
2012-02-23 2231 37000 34 1636898 44.90 44.90 43.60 44.10 0.30 -0.68% 43.60 3 44.15 1 16.58
2012-02-24 2231 16000 13 706250 44.10 44.40 44.10 44.40 0.30 0.68% 44.30 2 44.40 1 16.69
2012-02-29 2231 48110 37 2195660 44.90 46.50 44.90 46.50 2.10 4.73% 46.00 2 46.65 1 17.48
2012-03-01 2231 76015 58 3720946 48.20 49.75 46.80 49.75 3.25 6.99% 49.75 321 0.00 0 18.70
2012-03-02 2231 65179 63 3467522 53.20 53.20 53.20 53.20 3.45 6.93% 53.20 294 0.00 0 20.00
2012-03-03 2231 94241 82 5362312 56.90 56.90 56.90 56.90 3.70 6.95% 56.90 475 0.00 0 21.39
2012-03-05 2231 894486 504 53564729 60.70 60.80 58.00 58.60 1.70 2.99% 58.60 109 59.00 59 22.03
2012-03-06 2231 240670 172 13422084 57.00 57.50 54.50 55.90 2.70 -4.61% 54.90 1 56.00 4 21.02
2012-03-07 2231 137207 88 7450673 53.60 55.00 53.20 54.00 1.90 -3.4% 54.00 5 54.40 1 20.30
2012-03-08 2231 92017 79 5010618 54.10 55.00 54.00 54.40 0.40 0.74% 54.30 1 54.50 2 20.45
2012-03-09 2231 175923 90 9606542 54.40 55.20 54.10 54.10 0.30 -0.55% 54.00 7 54.30 3 20.34
2012-03-12 2231 98070 78 5427550 53.70 56.30 53.70 55.00 0.90 1.66% 54.80 7 55.00 6 20.68
2012-03-13 2231 125223 84 7029298 55.00 57.20 55.00 55.10 0.10 0.18% 55.10 4 55.70 1 20.71
2012-03-14 2231 47765 46 2655075 55.40 56.00 55.40 55.40 0.30 0.54% 55.40 1 55.90 1 20.83
2012-03-15 2231 37170 40 2037111 55.50 55.80 54.00 54.00 1.40 -2.53% 53.90 2 55.80 1 20.30
2012-03-16 2231 39001 35 2116054 54.00 56.00 54.00 54.30 0.30 0.56% 54.20 3 54.80 1 20.41
2012-03-19 2231 25297 26 1362099 53.70 54.30 53.20 53.30 1.00 -1.84% 53.20 1 53.80 1 20.04
2012-03-20 2231 48500 45 2507799 52.00 54.00 51.00 51.10 2.20 -4.13% 51.10 1 51.60 1 19.21
2012-03-21 2231 58348 47 2941395 51.00 52.20 49.50 50.20 0.90 -1.76% 49.80 1 50.80 1 18.87
2012-03-22 2231 24150 20 1223450 50.20 51.00 50.00 50.50 0.30 0.6% 50.50 2 50.70 1 18.98
2012-03-23 2231 66223 54 3300922 50.00 50.60 49.10 50.60 0.10 0.2% 50.10 1 50.70 1 19.02
2012-03-26 2231 11001 12 554250 50.60 50.60 50.00 50.00 0.60 -1.19% 50.00 1 50.40 1 18.80
2012-03-27 2231 13000 12 650400 50.00 50.20 50.00 50.00 0.00 0% 50.00 7 50.20 2 18.80
2012-03-28 2231 27000 24 1348500 50.00 50.00 49.50 50.00 0.00 0% 49.70 2 50.00 15 18.80
2012-03-29 2231 59040 49 2872980 49.25 50.00 47.50 50.00 0.00 0% 49.40 1 50.00 5 18.80
2012-03-30 2231 23060 21 1148480 50.00 50.00 49.25 50.00 0.00 0% 49.60 1 50.00 7 18.80
2012-04-02 2231 29446 25 1465925 50.00 50.00 49.00 49.10 0.90 -1.8% 49.10 4 49.60 1 18.46
2012-04-03 2231 51351 44 2504649 49.10 49.50 48.00 49.50 0.40 0.81% 49.00 1 49.50 1 22.60
2012-04-05 2231 62521 54 2925894 46.50 48.00 46.20 47.50 2.00 -4.04% 47.15 1 47.50 10 21.69
2012-04-06 2231 25000 20 1190100 46.60 48.00 46.60 48.00 0.50 1.05% 47.65 2 48.00 3 21.92
2012-04-09 2231 38509 38 1847695 46.50 50.00 46.00 50.00 2.00 4.17% 49.45 1 50.00 4 22.83
2012-04-10 2231 38000 29 1894500 49.90 50.00 49.00 50.00 0.00 0% 49.00 1 50.00 32 22.83
2012-04-11 2231 20526 21 986508 47.50 48.90 47.50 48.90 1.10 -2.2% 48.20 1 48.95 3 22.33
2012-04-12 2231 21010 17 1006530 47.50 48.00 47.50 48.00 0.90 -1.84% 48.00 4 48.50 5 21.92
2012-04-13 2231 16000 13 777500 48.50 49.25 48.10 49.00 1.00 2.08% 48.95 1 49.00 1 22.37
2012-04-16 2231 20000 19 988100 50.00 50.00 49.20 49.20 0.20 0.41% 49.10 1 49.55 3 22.47
2012-04-17 2231 20100 19 964830 47.50 48.50 47.50 48.50 0.70 -1.42% 47.75 2 48.50 3 22.15
2012-04-18 2231 65882 13 3223686 49.00 49.00 48.00 48.50 0.00 0% 48.45 1 48.50 1 22.15
2012-04-19 2231 2000 2 96850 48.50 48.50 48.35 48.35 0.15 -0.31% 48.15 1 48.35 1 22.08
2012-04-20 2231 53000 26 2563700 48.35 48.80 48.35 48.35 0.00 0% 48.35 32 48.50 1 22.08
2012-04-23 2231 4100 5 198070 49.30 49.30 48.00 48.00 0.35 -0.72% 48.00 1 48.40 1 21.92
2012-04-24 2231 19660 18 932172 47.50 47.55 47.10 47.20 0.80 -1.67% 47.20 1 47.50 1 21.55
2012-04-25 2231 10223 12 489235 48.90 48.90 47.25 47.25 0.05 0.11% 47.25 2 47.45 1 21.58
2012-04-26 2231 41000 27 1955100 47.25 48.50 47.25 47.60 0.35 0.74% 47.60 3 47.80 1 21.74
2012-04-27 2231 35075 29 1656989 48.00 48.10 46.60 47.65 0.05 0.11% 47.35 1 47.75 1 21.76
2012-04-30 2231 20000 17 925700 46.50 47.00 44.35 46.55 1.10 -2.31% 46.50 1 47.10 1 21.26
2012-05-02 2231 70001 39 3298197 46.55 47.90 46.55 47.45 0.90 1.93% 47.20 1 47.80 2 21.67
2012-05-03 2231 20104 11 936051 46.85 46.85 46.20 46.20 1.25 -2.63% 46.10 3 46.60 2 21.39
2012-05-04 2231 73200 64 3334830 45.00 46.50 45.00 46.15 0.05 -0.11% 46.00 15 46.35 1 21.37
2012-05-07 2231 9000 7 408550 45.50 45.70 45.10 45.50 0.65 -1.41% 45.55 2 45.75 2 21.06
2012-05-08 2231 24067 25 1082608 45.50 45.50 44.80 44.90 0.60 -1.32% 44.80 2 44.90 1 20.79
2012-05-09 2231 22000 22 997950 45.00 45.70 45.00 45.50 0.60 1.34% 45.40 3 45.70 1 21.06
2012-05-10 2231 29030 22 1309332 45.30 45.90 44.80 44.80 0.70 -1.54% 44.65 1 45.15 1 20.74
2012-05-11 2231 7000 7 315300 45.00 45.30 44.80 45.20 0.40 0.89% 45.00 1 45.20 1 20.93
2012-05-14 2231 28000 9 1263050 45.20 45.20 44.55 44.55 0.65 -1.44% 44.55 3 44.70 1 20.63
2012-05-15 2231 9223 8 411184 44.55 44.95 44.55 44.55 0.00 0% 44.50 3 44.75 1 20.63
2012-05-16 2231 20223 16 886011 45.00 45.00 43.45 43.50 1.05 -2.36% 43.25 1 43.75 1 20.14
2012-05-17 2231 49233 45 2114019 43.00 43.10 42.70 43.00 0.50 -1.15% 42.80 2 43.00 3 19.91
2012-05-18 2231 27000 23 1098700 42.50 42.50 40.00 40.20 2.80 -6.51% 40.20 1 40.45 1 18.61
2012-05-21 2231 15000 14 624300 41.15 42.50 41.05 41.95 1.75 4.35% 41.90 4 41.95 1 19.42
2012-05-22 2231 22000 8 920450 41.95 42.10 41.15 41.50 0.45 -1.07% 41.50 19 41.55 1 19.21
2012-05-23 2231 6077 7 246699 40.65 40.70 40.50 40.50 1.00 -2.41% 40.40 3 40.85 1 18.75
2012-05-24 2231 4100 5 168340 40.65 41.55 40.65 41.00 0.50 1.23% 40.80 1 41.00 1 18.98
2012-05-25 2231 11000 10 444350 41.00 41.00 39.60 40.95 0.05 -0.12% 40.60 1 40.95 3 18.96
2012-05-28 2231 50000 9 2047050 40.95 40.95 40.50 40.50 0.45 -1.1% 40.35 1 40.75 1 18.75
2012-05-29 2231 42223 35 1789449 41.95 43.30 41.80 43.00 2.50 6.17% 42.80 1 43.00 1 19.91
2012-05-30 2231 10000 10 420850 41.85 42.35 41.70 42.25 0.75 -1.74% 42.10 1 42.45 1 19.56
2012-05-31 2231 30000 29 1230100 40.10 42.25 40.00 42.25 0.00 0% 42.00 1 42.25 4 19.56
2012-06-01 2231 17010 16 699058 41.90 41.90 40.80 40.80 1.45 -3.43% 40.75 1 41.00 1 18.89
2012-06-04 2231 25006 29 974534 39.30 39.80 38.40 39.45 1.35 -3.31% 39.20 1 39.60 1 18.26
2012-06-05 2231 9000 9 358000 39.50 40.00 39.50 39.90 0.45 1.14% 39.65 1 39.90 2 18.47
2012-06-06 2231 23000 20 944700 40.90 41.20 40.90 41.20 1.30 3.26% 40.90 1 41.20 1 19.07
2012-06-07 2231 5006 6 208152 41.40 41.90 41.40 41.60 0.40 0.97% 41.30 1 41.50 1 19.26
2012-06-08 2231 3000 3 123150 41.60 41.60 40.75 40.75 0.85 -2.04% 40.45 1 41.05 1 18.87
2012-06-11 2231 7000 5 285750 40.75 41.00 40.75 40.80 0.05 0.12% 40.75 1 41.00 1 18.89
2012-06-12 2231 3000 2 121500 40.50 40.50 40.50 40.50 0.30 -0.74% 40.20 1 40.75 1 18.75
2012-06-13 2231 21001 10 853490 40.50 41.20 40.50 40.75 0.25 0.62% 40.75 3 40.90 2 18.87
2012-06-14 2231 7023 6 286781 40.90 40.90 40.60 40.60 0.15 -0.37% 40.50 1 40.85 1 18.80
2012-06-15 2231 17037 15 698817 40.60 41.80 40.60 41.20 0.60 1.48% 41.00 2 41.30 1 19.07
2012-06-18 2231 9000 9 378400 41.80 42.20 41.80 42.20 1.00 2.43% 42.20 1 42.30 1 19.54
2012-06-19 2231 21016 20 890760 44.20 44.20 41.60 41.60 0.60 -1.42% 41.30 1 41.70 2 19.26
2012-06-20 2231 6054 10 254582 41.60 42.50 41.60 42.10 0.50 1.2% 42.00 1 42.35 1 19.49
2012-06-21 2231 10000 10 421900 42.20 42.35 42.10 42.10 0.00 0% 42.05 1 42.25 1 19.49
2012-06-22 2231 26007 12 1069291 41.00 41.30 41.00 41.20 0.90 -2.14% 41.20 2 41.30 2 19.07
2012-06-25 2231 17001 9 701041 41.20 41.80 41.20 41.80 0.60 1.46% 41.40 1 41.80 1 19.35
2012-06-26 2231 14000 12 587550 41.50 42.50 41.20 42.20 0.40 0.96% 41.90 1 42.20 1 19.54
2012-06-27 2231 11024 10 465221 42.20 42.20 42.20 42.20 0.00 0% 42.20 2 42.50 1 19.54
2012-06-28 2231 8001 5 337641 42.20 42.20 42.20 42.20 0.00 0% 42.00 2 42.50 1 19.54
2012-06-29 2231 17260 16 728870 42.20 42.40 42.20 42.40 0.20 0.47% 42.20 1 42.40 4 19.63
2012-07-02 2231 33000 16 1422900 43.00 43.40 42.80 43.10 0.70 1.65% 43.05 2 43.40 2 19.95
2012-07-03 2231 7000 6 304750 43.30 43.90 43.30 43.75 0.65 1.51% 43.70 1 43.80 1 20.25
2012-07-04 2231 21000 17 919800 43.75 44.40 43.60 43.60 0.15 -0.34% 43.65 1 43.75 1 20.19
2012-07-05 2231 34000 21 1502300 43.60 44.65 43.55 44.60 1.00 2.29% 44.05 1 44.80 4 20.65
2012-07-06 2231 11001 11 486594 44.50 44.50 44.15 44.15 0.45 -1.01% 44.20 5 44.80 2 20.44
2012-07-09 2231 31077 16 1397064 44.80 45.20 44.10 44.10 0.05 -0.11% 44.60 3 44.75 1 20.42
2012-07-10 2231 9000 7 396300 43.90 44.10 43.90 44.00 0.10 -0.23% 44.10 1 44.95 1 20.37
2012-07-11 2231 21000 11 931400 44.00 44.80 44.00 44.10 0.10 0.23% 44.00 3 44.85 1 20.42
2012-07-12 2231 6115 6 270060 44.20 44.20 44.10 44.20 0.10 0.23% 44.20 1 44.95 1 20.46
2012-07-13 2231 15000 11 659300 44.10 44.80 43.60 44.50 0.30 0.68% 43.60 1 44.50 8 20.60
2012-07-16 2231 45223 14 1977749 44.40 44.40 42.95 43.00 1.50 -3.37% 42.60 1 44.00 2 19.91
2012-07-17 2231 6000 5 259600 43.05 43.95 43.00 43.60 0.60 1.4% 43.50 1 43.95 1 20.19
2012-07-18 2231 39000 17 1683850 43.30 43.90 43.05 43.90 0.30 0.69% 43.70 1 43.80 1 20.32
2012-07-19 2231 63000 21 2745200 43.80 44.00 43.10 43.50 0.40 -0.91% 43.50 5 43.75 1 20.14
2012-07-20 2231 9000 7 391350 43.50 43.50 43.35 43.50 0.00 0% 43.50 3 43.65 1 20.14
2012-07-23 2231 8000 8 349200 43.60 43.95 43.50 43.50 0.00 0% 43.50 2 43.70 1 20.14
2012-07-24 2231 218017 72 9904040 43.90 46.50 43.60 46.50 3.00 6.9% 46.50 51 0.00 0 21.53
2012-07-25 2231 228221 177 11115243 47.60 49.75 47.00 49.75 3.25 6.99% 49.75 114 0.00 0 23.03
2012-07-26 2231 286200 237 14500679 50.80 51.90 49.05 49.05 0.70 -1.41% 49.00 5 49.05 1 22.71
2012-07-27 2231 119250 85 5862137 49.75 49.75 48.60 48.90 0.15 -0.31% 48.90 3 49.25 1 22.64
2012-07-30 2231 258840 188 13196287 49.00 51.90 48.70 51.00 2.10 4.29% 51.00 1 51.40 2 23.61
2012-07-31 2231 91000 80 4567150 51.00 51.50 49.00 51.00 0.00 0% 50.60 1 51.00 6 23.61
2012-08-01 2231 55000 36 2752550 50.10 50.30 49.65 50.00 1.00 -1.96% 50.00 49 50.20 2 23.15
2012-08-03 2231 112000 92 5737600 49.60 52.80 49.60 51.20 1.20 2.4% 51.20 1 51.50 7 23.70
2012-08-06 2231 106018 60 5460709 52.00 52.00 51.00 51.00 0.20 -0.39% 51.10 5 51.40 1 23.83
2012-08-07 2231 75644 49 3919608 51.10 52.10 51.10 51.60 0.60 1.18% 51.60 3 51.80 2 24.11
2012-08-08 2231 68397 61 3587401 51.60 53.40 51.60 52.00 0.40 0.78% 51.90 2 52.00 2 24.30
2012-08-09 2231 57000 51 3001000 52.50 53.00 52.30 52.50 0.50 0.96% 52.50 9 52.80 1 24.53
2012-08-10 2231 90000 59 4809800 52.50 54.00 52.50 53.20 0.70 1.33% 53.10 16 53.40 1 24.86
2012-08-13 2231 58359 48 3114827 53.50 54.00 53.00 53.10 0.10 -0.19% 53.20 1 53.50 1 24.81
2012-08-14 2231 42010 31 2249437 53.50 54.00 53.30 53.70 0.60 1.13% 53.40 1 53.70 1 25.09
2012-08-15 2231 166000 79 9051500 55.00 55.00 54.00 54.00 0.30 0.56% 54.00 10 54.30 1 17.48
2012-08-16 2231 110982 77 6077210 54.60 55.30 54.10 55.00 1.00 1.85% 55.00 14 55.30 1 17.80
2012-08-17 2231 100078 54 5537986 55.50 55.70 54.80 55.20 0.20 0.36% 54.90 2 55.40 1 17.86
2012-08-20 2231 114100 89 6192710 55.20 55.20 54.00 54.10 1.10 -1.99% 54.10 6 54.30 1 17.51
2012-08-21 2231 133000 90 7295500 54.70 55.50 54.60 54.70 0.60 1.11% 54.70 4 54.80 3 17.70
2012-08-22 2231 113300 64 5884250 52.40 52.50 51.50 51.50 0.00 -5.85% 51.50 5 51.90 1 16.67
2012-08-23 2231 38000 32 1943400 51.00 51.40 51.00 51.20 0.30 -0.58% 51.10 12 51.50 7 16.57
2012-08-24 2231 36001 30 1869951 51.20 52.40 51.20 51.90 0.70 1.37% 51.70 1 51.90 3 16.80
2012-08-27 2231 16000 10 824000 52.00 52.00 51.20 51.30 0.60 -1.16% 51.20 3 51.70 5 16.60
2012-08-28 2231 15159 15 773177 51.10 51.20 50.80 50.80 0.50 -0.97% 50.60 1 51.10 2 16.44
2012-08-29 2231 41000 23 2098300 50.80 52.00 50.80 51.00 0.20 0.39% 50.80 4 51.00 13 16.50
2012-08-30 2231 20282 15 1027741 51.00 51.00 50.50 50.50 0.50 -0.98% 50.50 11 50.90 2 16.34
2012-08-31 2231 145001 84 7544354 51.20 54.00 51.00 51.90 1.40 2.77% 51.70 2 51.90 2 16.80
2012-09-03 2231 45000 31 2368600 52.70 53.00 51.90 52.10 0.20 0.39% 52.10 3 52.60 2 16.86
2012-09-04 2231 10000 10 523300 52.00 52.70 52.00 52.10 0.00 0% 52.10 4 52.20 2 16.86
2012-09-05 2231 15000 15 787800 52.10 52.80 52.10 52.30 0.20 0.38% 52.30 1 52.70 1 16.93
2012-09-06 2231 128100 108 6942600 54.00 54.60 53.60 54.40 2.10 4.02% 54.00 1 54.50 8 17.61
2012-09-07 2231 276371 160 15902091 56.40 58.20 56.00 58.20 3.80 6.99% 58.20 165 0.00 0 18.83
2012-09-10 2231 463371 310 27872148 58.50 61.50 58.20 60.00 1.80 3.09% 60.00 10 60.20 8 19.42
2012-09-11 2231 127240 98 7764679 62.50 62.50 59.90 59.90 0.10 -0.17% 59.90 1 60.00 9 19.39
2012-09-12 2231 153250 113 8960100 59.50 59.50 57.80 58.40 1.50 -2.5% 58.40 3 58.80 1 18.90
2012-09-13 2231 101000 86 5905000 58.20 59.50 57.50 59.50 1.10 1.88% 59.50 5 59.80 1 19.26
2012-09-14 2231 106000 77 6327800 59.50 60.00 58.60 60.00 0.50 0.84% 60.00 2 60.20 2 19.42
2012-09-17 2231 36329 32 2137382 60.00 60.00 58.70 58.70 1.30 -2.17% 58.70 7 59.20 1 19.00
2012-09-18 2231 93042 81 5504914 58.70 61.40 57.60 60.50 1.80 3.07% 60.00 1 60.60 1 19.58
2012-09-19 2231 67362 52 4063075 60.50 61.00 59.60 60.20 0.30 -0.5% 59.60 4 60.30 3 19.48
2012-09-20 2231 5200 7 309540 60.20 60.20 59.20 59.20 1.00 -1.66% 59.20 1 59.80 3 19.16
2012-09-21 2231 23050 20 1369595 60.20 60.20 59.10 59.40 0.20 0.34% 59.40 2 59.90 1 19.22
2012-09-24 2231 41000 23 2408300 59.40 59.40 57.30 58.20 1.20 -2.02% 58.10 3 58.50 1 18.83
2012-09-25 2231 15275 16 883759 57.50 58.20 57.50 57.90 0.30 -0.52% 57.80 5 57.90 1 18.74
2012-09-26 2231 36264 33 2052241 56.70 57.00 56.30 57.00 0.90 -1.55% 56.70 3 57.00 2 18.45
2012-09-27 2231 29050 28 1671225 57.00 58.00 57.00 58.00 1.00 1.75% 57.80 1 58.00 2 18.77
2012-09-28 2231 19000 13 1098500 57.80 58.00 57.20 58.00 0.00 0% 57.60 2 58.00 5 18.77
2012-10-01 2231 5000 5 288600 57.40 58.00 57.40 57.40 0.60 -1.03% 57.40 1 57.70 1 18.58
2012-10-02 2231 53050 38 3060200 57.10 58.50 56.80 58.00 0.60 1.05% 58.00 5 58.20 2 18.77
2012-10-03 2231 13000 11 749200 58.00 58.00 57.30 57.30 0.70 -1.21% 57.20 1 57.40 2 18.54
2012-10-04 2231 27000 20 1548700 57.30 57.70 57.10 57.30 0.00 0% 57.00 4 57.50 4 18.54
2012-10-05 2231 29000 24 1667300 57.20 57.80 57.20 57.50 0.20 0.35% 57.40 1 57.50 9 18.61
2012-10-08 2231 16000 14 918300 57.20 57.90 57.10 57.10 0.40 -0.7% 57.10 2 57.40 1 18.48
2012-10-09 2231 51000 42 2974500 56.90 59.90 56.90 58.30 1.20 2.1% 58.10 1 58.30 3 18.87
2012-10-11 2231 32523 27 1865811 57.50 58.00 56.80 57.50 0.80 -1.37% 57.50 2 58.00 6 18.61
2012-10-12 2231 45000 36 2615900 57.00 59.00 57.00 57.60 0.10 0.17% 57.60 3 57.90 1 18.64
2012-10-15 2231 1000 1 57500 57.50 57.50 57.50 57.50 0.10 -0.17% 57.50 3 58.00 2 18.61
2012-10-16 2231 12000 11 687600 57.60 57.60 57.00 57.50 0.00 0% 57.40 4 57.70 1 18.61
2012-10-17 2231 15050 12 866745 57.60 57.70 57.50 57.50 0.00 0% 57.50 7 57.60 1 18.61
2012-10-18 2231 25000 21 1446900 57.50 58.40 57.50 58.40 0.90 1.57% 58.00 2 58.50 1 18.90
2012-10-19 2231 161885 122 9769907 58.50 61.00 58.50 60.80 2.40 4.11% 60.60 2 60.80 3 19.68
2012-10-22 2231 137100 96 8380380 60.80 62.00 60.00 60.80 0.00 0% 60.50 3 60.80 1 19.68
2012-10-23 2231 52500 43 3157850 60.50 60.60 59.10 60.30 0.50 -0.82% 60.00 3 60.30 1 19.51
2012-10-24 2231 32000 19 1925100 60.00 60.40 59.90 60.30 0.00 0% 60.30 2 60.60 1 19.51
2012-10-25 2231 51000 38 3080599 60.30 61.00 60.10 60.10 0.20 -0.33% 60.10 1 60.40 2 19.45
2012-10-26 2231 57070 39 3362423 60.00 60.00 58.60 59.50 0.60 -1% 58.90 2 59.60 3 19.26
2012-10-29 2231 36750 25 2133575 58.90 58.90 57.10 57.90 1.60 -2.69% 57.50 3 58.00 5 17.23
2012-10-30 2231 28000 27 1605500 54.00 58.50 54.00 58.00 0.10 0.17% 57.90 1 58.50 4 17.26
2012-10-31 2231 19250 20 1124350 58.00 59.60 57.40 58.50 0.50 0.86% 58.20 1 58.50 1 17.41
2012-11-01 2231 14021 15 810907 58.50 58.50 57.50 57.70 0.80 -1.37% 57.80 4 58.00 1 17.17
2012-11-02 2231 20750 16 1203300 58.00 58.20 57.80 57.80 0.10 0.17% 58.00 5 58.10 1 17.20
2012-11-05 2231 29050 19 1702200 57.80 59.20 57.80 58.60 0.80 1.38% 58.30 1 58.60 1 17.44
2012-11-06 2231 52240 33 3100780 58.60 59.90 58.60 59.80 1.20 2.05% 59.70 5 59.80 1 17.80
2012-11-07 2231 77100 53 4657400 60.30 60.80 59.80 60.40 0.60 1% 60.00 2 60.40 1 17.98
2012-11-08 2231 338547 240 21641228 60.40 64.60 60.40 64.60 4.20 6.95% 64.60 105 0.00 0 19.23
2012-11-09 2231 199500 163 12876449 64.60 66.00 63.10 64.50 0.10 -0.15% 64.10 1 64.50 5 19.20
2012-11-12 2231 83000 58 5288400 64.40 64.40 63.00 64.00 0.50 -0.78% 63.40 1 64.20 1 19.05
2012-11-13 2231 170999 121 10969937 64.20 65.90 62.20 64.00 0.00 0% 64.00 10 64.10 1 19.05
2012-11-14 2231 38999 39 2477937 63.00 64.50 62.90 63.70 0.30 -0.47% 63.70 1 63.90 1 18.96
2012-11-15 2231 29250 27 1828025 62.80 63.20 61.20 62.30 1.40 -2.2% 62.20 1 63.00 1 18.54
2012-11-16 2231 28000 20 1745500 61.50 62.80 61.50 62.30 0.00 0% 62.30 1 62.40 1 18.54
2012-11-19 2231 97000 64 6058200 62.00 65.00 61.00 65.00 2.70 4.33% 65.00 11 65.10 1 19.35
2012-11-20 2231 50393 47 3297968 66.00 66.50 64.50 64.90 0.10 -0.15% 64.50 1 64.90 1 19.32
2012-11-21 2231 56001 32 3598564 63.50 64.90 63.00 64.00 0.90 -1.39% 63.60 1 64.00 3 19.05
2012-11-22 2231 20049 21 1293982 64.00 65.90 63.50 63.50 0.50 -0.78% 63.10 1 63.70 18 18.90
2012-11-23 2231 37000 29 2359600 64.00 64.00 63.40 64.00 0.50 0.79% 63.50 1 64.00 4 19.05
2012-11-26 2231 38651 24 2462813 64.70 64.70 63.50 63.50 0.50 -0.78% 63.20 1 63.50 1 18.90
2012-11-27 2231 24000 21 1516700 63.40 63.50 63.00 63.00 0.50 -0.79% 63.00 6 63.50 2 18.75
2012-11-28 2231 39100 24 2460390 63.80 63.80 62.30 62.30 0.70 -1.11% 62.60 1 63.40 1 18.54
2012-11-29 2231 96000 61 6101700 62.50 65.00 62.50 63.10 0.80 1.28% 62.90 1 63.70 1 18.78
2012-11-30 2231 38000 31 2405300 63.90 63.90 62.60 62.60 0.50 -0.79% 62.60 5 63.10 6 18.63
2012-12-03 2231 92173 59 5898750 63.00 64.60 62.60 63.90 1.30 2.08% 63.90 4 64.20 1 19.02
2012-12-04 2231 113500 48 7319749 64.70 64.90 63.90 64.90 1.00 1.56% 64.40 2 64.60 1 19.32
2012-12-05 2231 127534 61 8363763 65.30 66.20 64.80 65.80 0.90 1.39% 65.50 1 65.80 1 19.58
2012-12-06 2231 100440 53 6625304 66.00 66.20 65.50 66.00 0.20 0.3% 65.70 1 66.20 7 19.64
2012-12-07 2231 287025 181 19780543 66.00 70.60 65.80 70.60 4.60 6.97% 70.20 1 70.60 5 21.01
2012-12-10 2231 159210 127 11339811 72.50 72.50 69.50 69.60 1.00 -1.42% 69.60 6 69.70 1 20.71
2012-12-11 2231 67876 57 4661430 68.80 69.60 67.50 69.00 0.60 -0.86% 68.70 3 69.00 4 20.54
2012-12-12 2231 62500 46 4350550 68.80 70.40 68.80 70.00 1.00 1.45% 70.00 3 70.30 2 20.83
2012-12-13 2231 117592 82 8429528 71.80 72.00 70.90 72.00 2.00 2.86% 71.60 1 72.00 28 21.43
2012-12-14 2231 67050 47 4741340 72.00 72.00 70.20 70.80 1.20 -1.67% 70.80 13 71.00 10 21.07
2012-12-17 2231 71060 45 4909140 66.50 70.80 66.50 69.00 1.80 -2.54% 68.90 1 69.00 1 20.54
2012-12-18 2231 29050 23 2004350 68.00 70.00 68.00 69.20 0.20 0.29% 69.00 1 69.30 1 20.60
2012-12-19 2231 59000 38 4100500 70.00 70.50 68.80 68.80 0.40 -0.58% 68.80 1 69.50 2 20.48
2012-12-20 2231 15001 13 1032169 68.50 69.40 68.50 69.40 0.60 0.87% 69.00 1 69.50 1 20.65
2012-12-21 2231 29449 24 2011832 69.00 69.00 68.00 68.70 0.70 -1.01% 68.30 3 69.00 2 20.45
2012-12-22 2231 18223 8 1272064 70.30 70.30 69.60 69.60 0.90 1.31% 68.80 1 69.70 1 20.71
2012-12-24 2231 33000 14 2273600 69.30 69.80 68.60 68.60 1.00 -1.44% 68.60 1 69.20 1 20.42
2012-12-25 2231 69205 42 4848052 69.90 70.90 69.80 70.10 1.50 2.19% 69.70 2 70.40 1 20.86
2012-12-26 2231 21080 21 1477560 71.00 71.00 69.10 69.10 1.00 -1.43% 69.10 2 70.10 5 20.57
2012-12-27 2231 32304 18 2243580 69.10 69.80 69.10 69.50 0.40 0.58% 69.20 6 69.50 1 20.68
2012-12-28 2231 28211 19 1959564 69.80 69.90 69.10 69.50 0.00 0% 69.50 2 69.60 1 20.68