順德(2351)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　18.00
0
0%		18.60
0.6
3.33%		18.65
0.05
0.27%		18.30
-0.35
-1.88%		18.00
-0.3
-1.64%		 　18.05
0.05
0.28%		18.60
0.55
3.05%		18.40
-0.2
-1.08%		18.25
-0.15
-0.82%		18.00
-0.25
-1.37%		 　18.45
0.45
2.5%		19.70
1.25
6.78%		21.05
1.35
6.85%		 　　　　　　　　　　22.50
1.45
6.89%		23.40
0.9
4%		19.28
2 月23.50
0.1
0.43%		24.20
0.7
2.98%		23.95
-0.25
-1.03%		23.70
-0.25
-1.04%		 23.30
-0.4
-1.69%		23.50
0.2
0.86%		23.50
0
0%		23.45
-0.05
-0.21%		24.10
0.65
2.77%		 　25.75
1.65
6.85%		25.00
-0.75
-2.91%		25.00
0
0%		24.55
-0.45
-1.8%		24.00
-0.55
-2.24%		 　24.15
0.15
0.63%		24.00
-0.15
-0.62%		25.55
1.55
6.46%		24.90
-0.65
-2.54%		24.50
-0.4
-1.61%		 　　　24.35
-0.15
-0.61%		 24.28
3 月24.35
0
0%		24.65
0.3
1.23%		24.50
-0.15
-0.61%		 24.05
-0.45
-1.84%		23.30
-0.75
-3.12%		22.85
-0.45
-1.93%		23.90
1.05
4.6%		23.95
0.05
0.21%		 　23.70
-0.25
-1.04%		23.80
0.1
0.42%		24.05
0.25
1.05%		24.15
0.1
0.42%		25.80
1.65
6.83%		 　27.60
1.8
6.98%		27.70
0.1
0.36%		29.60
1.9
6.86%		29.20
-0.4
-1.35%		29.15
-0.05
-0.17%		 　29.65
0.5
1.72%		28.80
-0.85
-2.87%		29.40
0.6
2.08%		28.20
-1.2
-4.08%		28.55
0.35
1.24%		 26.21
4 月　28.05
-0.5
-1.75%		26.10
-1.95
-6.95%		 24.55
-1.55
-5.94%		26.25
1.7
6.92%		 　26.30
0.05
0.19%		26.70
0.4
1.52%		26.35
-0.35
-1.31%		26.95
0.6
2.28%		27.40
0.45
1.67%		 　26.65
-0.75
-2.74%		25.60
-1.05
-3.94%		25.80
0.2
0.78%		25.95
0.15
0.58%		25.20
-0.75
-2.89%		 　24.00
-1.2
-4.76%		23.80
-0.2
-0.83%		24.60
0.8
3.36%		24.20
-0.4
-1.63%		23.50
-0.7
-2.89%		 　22.80
-0.7
-2.98%		 25.36
5 月　24.35
1.55
6.8%		24.45
0.1
0.41%		24.85
0.4
1.64%		 　24.25
-0.6
-2.41%		24.30
0.05
0.21%		23.60
-0.7
-2.88%		23.40
-0.2
-0.85%		22.90
-0.5
-2.14%		 　22.80
-0.1
-0.44%		23.15
0.35
1.54%		22.75
-0.4
-1.73%		23.20
0.45
1.98%		22.75
-0.45
-1.94%		 　23.00
0.25
1.1%		23.95
0.95
4.13%		23.60
-0.35
-1.46%		23.00
-0.6
-2.54%		22.40
-0.6
-2.61%		 　23.15
0.75
3.35%		23.90
0.75
3.24%		23.35
-0.55
-2.3%		24.00
0.65
2.78%		23.47
6 月23.35
-0.65
-2.71%		 　21.75
-1.6
-6.85%		22.20
0.45
2.07%		22.30
0.1
0.45%		22.20
-0.1
-0.45%		21.95
-0.25
-1.13%		 　22.15
0.2
0.91%		21.85
-0.3
-1.35%		22.00
0.15
0.69%		21.90
-0.1
-0.45%		20.60
-1.3
-5.94%		 　21.75
1.15
5.58%		21.55
-0.2
-0.92%		21.70
0.15
0.7%		21.70
0
0%		21.30
-0.4
-1.84%		 　21.00
-0.3
-1.41%		20.70
-0.3
-1.43%		20.80
0.1
0.48%		20.80
0
0%		21.50
0.7
3.37%		 21.68
7 月　21.80
0.3
1.4%		21.70
-0.1
-0.46%		21.85
0.15
0.69%		21.80
-0.05
-0.23%		21.80
0
0%		 　21.60
-0.2
-0.92%		21.15
-0.45
-2.08%		21.10
-0.05
-0.24%		20.90
-0.2
-0.95%		21.00
0.1
0.48%		 　20.65
-0.35
-1.67%		20.65
0
0%		20.70
0.05
0.24%		21.00
0.3
1.45%		20.85
-0.15
-0.71%		 　20.00
-0.85
-4.08%		21.00
1
5%		20.15
-0.85
-4.05%		20.00
-0.15
-0.74%		20.20
0.2
1%		 　19.95
-0.25
-1.24%		19.95
0
0%		20.85
8 月20.05
0.1
0.5%		 19.80
-0.25
-1.25%		 　19.80
0
0%		19.85
0.05
0.25%		19.80
-0.05
-0.25%		20.55
0.75
3.79%		20.80
0.25
1.22%		 　20.85
0.05
0.24%		21.00
0.15
0.72%		21.10
0.1
0.48%		21.15
0.05
0.24%		21.80
0.65
3.07%		 　21.40
-0.4
-1.83%		21.45
0.05
0.23%		21.05
-0.4
-1.86%		21.00
-0.05
-0.24%		20.80
-0.2
-0.95%		 　20.70
-0.1
-0.48%		20.60
-0.1
-0.48%		20.80
0.2
0.97%		21.05
0.25
1.2%		21.20
0.15
0.71%		20.71
9 月 　21.45
0.25
1.18%		21.50
0.05
0.23%		21.30
-0.2
-0.93%		20.95
-0.35
-1.64%		21.10
0.15
0.72%		 　21.00
-0.1
-0.47%		20.65
-0.35
-1.67%		21.00
0.35
1.69%		21.00
0
0%		20.55
-0.45
-2.14%		 　20.95
0.4
1.95%		20.70
-0.25
-1.19%		20.90
0.2
0.97%		21.10
0.2
0.96%		21.20
0.1
0.47%		 　20.90
-0.3
-1.42%		21.05
0.15
0.72%		20.70
-0.35
-1.66%		20.75
0.05
0.24%		21.55
0.8
3.86%		 21.06
10 月21.30
-0.25
-1.16%		21.20
-0.1
-0.47%		21.00
-0.2
-0.94%		21.00
0
0%		20.90
-0.1
-0.48%		 　20.60
-0.3
-1.44%		20.20
-0.4
-1.94%		 19.70
-0.5
-2.48%		19.00
-0.7
-3.55%		 　18.50
-0.5
-2.63%		19.00
0.5
2.7%		19.00
0
0%		19.00
0
0%		19.05
0.05
0.26%		 　19.00
-0.05
-0.26%		19.00
0
0%		19.00
0
0%		19.10
0.1
0.53%		19.00
-0.1
-0.52%		 　18.40
-0.6
-3.16%		19.30
0.9
4.89%		19.25
-0.05
-0.26%		19.54
11 月19.25
0
0%		19.15
-0.1
-0.52%		 　18.65
-0.5
-2.61%		18.80
0.15
0.8%		18.90
0.1
0.53%		18.90
0
0%		20.20
1.3
6.88%		 　20.10
-0.1
-0.5%		19.50
-0.6
-2.99%		19.45
-0.05
-0.26%		19.20
-0.25
-1.29%		19.05
-0.15
-0.78%		 　18.80
-0.25
-1.31%		18.85
0.05
0.27%		18.60
-0.25
-1.33%		18.70
0.1
0.54%		19.15
0.45
2.41%		 　19.20
0.05
0.26%		19.20
0
0%		19.95
0.75
3.91%		19.45
-0.5
-2.51%		19.05
-0.4
-2.06%		 19.19
12 月　　19.30
0.25
1.31%		19.25
-0.05
-0.26%		19.65
0.4
2.08%		20.05
0.4
2.04%		19.75
-0.3
-1.5%		 　19.70
-0.05
-0.25%		19.30
-0.4
-2.03%		19.45
0.15
0.78%		19.70
0.25
1.29%		19.65
-0.05
-0.25%		 　19.65
0
0%		19.40
-0.25
-1.27%		19.45
0.05
0.26%		19.25
-0.2
-1.03%		19.20
-0.05
-0.26%		19.40
0.2
1.04%		 19.50
0.1
0.52%		19.70
0.2
1.03%		19.75
0.05
0.25%		19.70
-0.05
-0.25%		19.80
0.1
0.51%		　　　19.56

說明:最高漲幅:6.98%最低跌幅:-6.95% 最高價:29.65最低價:18.00平均價:21.85,灰色底表示週末,漲131天(59.95)元,跌154天(-61.4)元,平盤24天
7%=14,6%=3,5%=3,4%=5,3%=14,2%=16,1%=45,0%=55,-0%=2,-1%=3,-2%=3,-3%=6,-4%=22,-5%=28,-6%=36,-7%=54,

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 2351 113121 51 2043246 18.40 18.40 18.00 18.00 0.15 0% 18.00 8 18.20 4 10.34
2012-01-03 2351 645000 256 12262800 18.20 19.25 18.15 18.60 0.60 3.33% 18.60 6 18.70 3 10.69
2012-01-04 2351 147000 82 2751650 18.50 19.00 18.50 18.65 0.05 0.27% 18.65 14 18.70 4 10.72
2012-01-05 2351 198050 80 3648290 18.60 18.60 18.30 18.30 0.35 -1.88% 18.30 1 18.40 1 10.52
2012-01-06 2351 202211 107 3665526 18.45 18.50 18.00 18.00 0.30 -1.64% 18.00 15 18.05 5 10.34
2012-01-09 2351 121100 56 2197200 18.20 18.40 18.05 18.05 0.05 0.28% 18.05 14 18.15 5 10.37
2012-01-10 2351 177040 84 3253096 18.30 18.60 18.10 18.60 0.55 3.05% 18.55 2 18.60 6 10.69
2012-01-11 2351 248000 94 4558050 18.75 18.80 18.05 18.40 0.20 -1.08% 18.40 11 18.45 16 10.57
2012-01-12 2351 84000 31 1539050 18.40 18.40 18.20 18.25 0.15 -0.82% 18.25 2 18.30 4 10.49
2012-01-13 2351 140106 61 2535766 18.25 18.35 17.90 18.00 0.25 -1.37% 18.00 13 18.05 4 10.34
2012-01-16 2351 289000 147 5325850 18.60 18.90 18.10 18.45 0.45 2.5% 18.45 2 18.50 12 10.60
2012-01-17 2351 1247376 462 24265307 18.80 19.70 18.60 19.70 1.25 6.78% 19.70 417 0.00 0 11.32
2012-01-18 2351 1545589 647 32079358 20.20 21.05 20.00 21.05 1.35 6.85% 21.05 349 0.00 0 12.10
2012-01-30 2351 875638 376 19682604 22.50 22.50 22.10 22.50 1.45 6.89% 22.50 450 0.00 0 12.93
2012-01-31 2351 2161600 921 50783769 23.80 23.80 23.05 23.40 0.90 4% 23.40 11 23.45 5 13.45
2012-02-01 2351 1463755 566 34520725 23.70 23.90 23.30 23.50 0.10 0.43% 23.50 26 23.70 8 13.51
2012-02-02 2351 2174664 787 51898400 24.00 24.40 23.20 24.20 0.70 2.98% 24.15 3 24.20 21 13.91
2012-02-03 2351 933294 396 22302214 24.20 24.35 23.60 23.95 0.25 -1.03% 23.90 9 23.95 6 13.76
2012-02-04 2351 848634 354 20327725 24.20 24.40 23.70 23.70 0.25 -1.04% 23.70 3 23.80 20 13.62
2012-02-06 2351 593001 272 13867473 23.60 23.80 23.00 23.30 0.40 -1.69% 23.25 4 23.35 16 13.39
2012-02-07 2351 767078 354 18237633 23.30 24.40 23.00 23.50 0.20 0.86% 23.45 24 23.50 2 13.51
2012-02-08 2351 919824 380 21770687 23.80 24.00 23.45 23.50 0.00 0% 23.50 41 23.60 21 13.51
2012-02-09 2351 1003786 466 23309384 23.50 23.70 22.60 23.45 0.05 -0.21% 23.35 1 23.50 53 13.48
2012-02-10 2351 1432381 671 34362294 23.50 24.30 23.40 24.10 0.65 2.77% 24.10 20 24.15 3 13.85
2012-02-13 2351 1899428 877 47751919 24.95 25.75 24.30 25.75 1.65 6.85% 25.70 30 25.75 234 14.80
2012-02-14 2351 1426840 584 36209540 26.00 26.20 24.90 25.00 0.75 -2.91% 25.00 85 25.10 10 14.37
2012-02-15 2351 860880 447 21747261 25.00 25.55 25.00 25.00 0.00 0% 25.00 31 25.10 5 14.37
2012-02-16 2351 1326199 613 33500134 25.00 25.95 24.50 24.55 0.45 -1.8% 24.55 17 24.70 19 14.11
2012-02-17 2351 822000 371 20116600 25.10 25.50 24.00 24.00 0.55 -2.24% 24.00 4 24.20 21 13.79
2012-02-20 2351 525545 222 12616830 24.35 24.45 23.80 24.15 0.15 0.62% 24.10 31 24.15 4 13.88
2012-02-21 2351 363030 162 8708385 24.20 24.30 23.80 24.00 0.15 -0.62% 24.00 104 24.05 2 13.79
2012-02-22 2351 1748555 802 44236597 24.00 25.65 24.00 25.55 1.55 6.46% 25.50 4 25.55 44 14.68
2012-02-23 2351 693770 345 17419295 25.40 25.40 24.85 24.90 0.65 -2.54% 24.85 12 24.90 9 14.31
2012-02-24 2351 339300 188 8355620 24.90 24.90 24.50 24.50 0.40 -1.61% 24.50 58 24.70 9 14.08
2012-02-29 2351 602180 252 14812365 25.00 25.20 24.35 24.35 0.15 -0.61% 24.35 6 24.65 10 13.99
2012-03-01 2351 748594 254 18354131 24.40 24.95 24.30 24.35 0.00 0% 24.30 33 24.35 92 13.99
2012-03-02 2351 844850 310 20816871 24.90 24.90 24.40 24.65 0.30 1.23% 24.60 2 24.65 24 14.17
2012-03-03 2351 576150 225 14134605 24.40 24.80 24.40 24.50 0.15 -0.61% 24.50 9 24.60 11 14.08
2012-03-05 2351 510165 205 12390167 24.40 24.40 24.00 24.05 0.45 -1.84% 24.05 8 24.15 6 13.82
2012-03-06 2351 594028 289 13839694 23.60 24.00 23.00 23.30 0.75 -3.12% 23.25 4 23.30 11 13.39
2012-03-07 2351 659139 277 15034954 22.50 23.00 22.50 22.85 0.45 -1.93% 22.85 38 22.95 3 13.13
2012-03-08 2351 706000 319 16432150 23.00 23.90 22.90 23.90 1.05 4.6% 23.85 7 23.90 3 13.74
2012-03-09 2351 794624 393 19116301 24.10 24.40 23.80 23.95 0.05 0.21% 23.95 32 24.00 12 13.76
2012-03-12 2351 924932 433 22328912 24.80 24.80 23.70 23.70 0.25 -1.04% 23.70 1 23.85 2 13.62
2012-03-13 2351 683000 320 16314350 24.30 24.35 23.60 23.80 0.10 0.42% 23.75 6 23.80 4 13.68
2012-03-14 2351 738249 330 17712188 24.00 24.35 23.70 24.05 0.25 1.05% 24.05 18 24.10 2 13.82
2012-03-15 2351 466225 220 11281922 24.25 24.45 24.00 24.15 0.10 0.42% 24.15 6 24.30 22 13.88
2012-03-16 2351 2766217 911 70454847 24.25 25.80 24.20 25.80 1.65 6.83% 25.80 892 0.00 0 14.83
2012-03-19 2351 5649708 1959 153551287 26.80 27.60 26.20 27.60 1.80 6.98% 27.60 433 0.00 0 15.86
2012-03-20 2351 4125221 1700 114102687 27.60 28.30 26.70 27.70 0.10 0.36% 27.70 6 27.80 17 15.92
2012-03-21 2351 5225906 2247 150767615 27.70 29.60 27.00 29.60 1.90 6.86% 29.60 72 0.00 0 17.01
2012-03-22 2351 4518519 1899 129607701 29.30 29.40 27.60 29.20 0.40 -1.35% 29.20 9 29.30 10 16.78
2012-03-23 2351 2425001 1126 69732029 29.15 29.20 28.20 29.15 0.05 -0.17% 29.05 5 29.15 10 16.75
2012-03-26 2351 3525110 1761 104574221 29.05 30.30 28.50 29.65 0.50 1.72% 29.65 4 29.70 1 17.04
2012-03-27 2351 4689434 2034 140914513 29.90 30.80 28.10 28.80 0.85 -2.87% 28.80 35 28.90 2 16.55
2012-03-28 2351 1965271 929 57172046 28.80 29.65 28.80 29.40 0.60 2.08% 29.35 12 29.40 6 16.90
2012-03-29 2351 1450141 705 41452483 28.90 29.35 28.10 28.20 1.20 -4.08% 28.20 9 28.30 35 16.21
2012-03-30 2351 891501 482 25289754 28.20 28.85 27.75 28.55 0.35 1.24% 28.50 7 28.55 6 33.59
2012-04-02 2351 779500 381 22109798 28.55 28.80 28.05 28.05 0.50 -1.75% 28.05 14 28.10 2 33.00
2012-04-03 2351 1913001 744 51402726 28.20 28.40 26.10 26.10 1.95 -6.95% 0.00 0 26.10 108 30.71
2012-04-05 2351 1851173 667 45327845 24.30 25.25 24.30 24.55 1.55 -5.94% 24.55 14 24.60 5 28.88
2012-04-06 2351 1880024 598 48949028 24.80 26.25 24.80 26.25 1.70 6.92% 26.25 266 0.00 0 30.88
2012-04-09 2351 1141200 643 30066529 25.75 26.70 25.40 26.30 0.05 0.19% 26.25 21 26.30 2 30.94
2012-04-10 2351 785018 430 21063176 26.50 27.40 26.20 26.70 0.40 1.52% 26.70 2 26.75 37 31.41
2012-04-11 2351 467001 226 12352976 26.40 26.75 26.10 26.35 0.35 -1.31% 26.35 1 26.40 14 31.00
2012-04-12 2351 864004 372 23329054 27.30 27.30 26.60 26.95 0.60 2.28% 26.95 25 27.00 1 31.71
2012-04-13 2351 722215 395 19951508 27.20 28.05 27.20 27.40 0.45 1.67% 27.40 46 27.45 3 32.24
2012-04-16 2351 660681 328 17861046 27.40 27.50 26.60 26.65 0.75 -2.74% 26.65 8 26.70 23 31.35
2012-04-17 2351 772249 398 19982161 26.65 26.70 25.50 25.60 1.05 -3.94% 25.55 7 25.60 27 30.12
2012-04-18 2351 545001 240 14104126 26.20 26.20 25.65 25.80 0.20 0.78% 25.80 13 25.85 1 30.35
2012-04-19 2351 309708 158 7915165 25.80 25.95 24.80 25.95 0.15 0.58% 25.90 1 25.95 3 30.53
2012-04-20 2351 463102 232 11990300 26.00 26.65 25.00 25.20 0.75 -2.89% 25.20 29 25.50 2 29.65
2012-04-23 2351 519105 264 12499540 24.55 24.90 23.50 24.00 1.20 -4.76% 23.95 2 24.00 8 28.24
2012-04-24 2351 461174 250 10868323 23.25 24.05 23.20 23.80 0.20 -0.83% 23.75 16 23.80 2 28.00
2012-04-25 2351 270200 159 6557949 24.30 24.60 23.90 24.60 0.80 3.36% 24.35 23 24.60 2 28.94
2012-04-26 2351 800000 310 19814500 24.60 25.10 24.20 24.20 0.40 -1.63% 24.20 12 24.30 20 28.47
2012-04-27 2351 511910 229 12157702 24.30 24.75 23.10 23.50 0.70 -2.89% 23.50 3 23.75 3 27.65
2012-04-30 2351 595000 220 13560650 23.50 23.50 22.40 22.80 0.70 -2.98% 22.80 1 22.85 2 26.82
2012-05-02 2351 694000 303 16694700 23.00 24.35 23.00 24.35 1.55 6.8% 24.35 129 0.00 0 52.93
2012-05-03 2351 355000 195 8709750 24.60 24.75 24.30 24.45 0.10 0.41% 24.40 11 24.45 31 53.15
2012-05-04 2351 642000 263 15840250 24.45 25.00 24.25 24.85 0.40 1.64% 24.80 13 24.85 6 54.02
2012-05-07 2351 273000 138 6578950 23.80 24.40 23.80 24.25 0.60 -2.41% 24.10 18 24.25 5 52.72
2012-05-08 2351 229049 98 5557500 24.25 24.80 24.00 24.30 0.05 0.21% 24.30 20 24.35 3 52.83
2012-05-09 2351 223001 103 5295673 23.50 24.00 23.50 23.60 0.70 -2.88% 23.60 7 23.70 21 51.30
2012-05-10 2351 211000 109 4964450 23.40 23.80 23.40 23.40 0.20 -0.85% 23.40 7 23.50 1 50.87
2012-05-11 2351 327100 149 7435139 23.15 23.15 22.50 22.90 0.50 -2.14% 22.90 32 22.95 2 49.78
2012-05-14 2351 173130 89 3996663 23.00 23.50 22.80 22.80 0.10 -0.44% 22.75 9 22.90 11 49.57
2012-05-15 2351 127177 83 2910447 22.40 23.15 22.40 23.15 0.35 1.54% 23.10 9 23.15 1 50.33
2012-05-16 2351 215000 107 4959950 23.15 23.30 22.65 22.75 0.40 -1.73% 22.75 3 22.85 1 49.46
2012-05-17 2351 147457 114 3409133 23.40 23.40 22.80 23.20 0.45 1.98% 23.20 3 23.30 4 50.43
2012-05-18 2351 157001 98 3563772 22.90 22.90 22.60 22.75 0.45 -1.94% 22.70 3 22.80 4 49.46
2012-05-21 2351 124500 64 2860650 22.40 23.40 22.40 23.00 0.25 1.1% 22.95 22 23.00 16 50.00
2012-05-22 2351 271674 175 6457091 23.30 24.30 23.25 23.95 0.95 4.13% 23.95 10 24.00 15 52.07
2012-05-23 2351 166000 106 3884950 23.70 23.70 23.10 23.60 0.35 -1.46% 23.30 8 23.90 3 51.30
2012-05-24 2351 164000 94 3820200 23.60 23.80 23.00 23.00 0.60 -2.54% 23.00 8 23.10 5 50.00
2012-05-25 2351 248605 91 5638440 22.65 23.00 22.40 22.40 0.60 -2.61% 22.40 14 22.50 13 48.70
2012-05-28 2351 101612 61 2307867 22.40 23.15 22.40 23.15 0.75 3.35% 23.05 6 23.15 1 50.33
2012-05-29 2351 322331 165 7650977 23.30 23.95 23.30 23.90 0.75 3.24% 23.85 1 23.90 3 51.96
2012-05-30 2351 147440 97 3452524 23.80 23.80 23.20 23.35 0.55 -2.3% 23.35 16 23.40 2 50.76
2012-05-31 2351 152000 103 3536550 23.10 24.00 22.80 24.00 0.65 2.78% 23.95 1 24.00 1 52.17
2012-06-01 2351 285100 132 6614284 24.00 24.00 22.35 23.35 0.65 -2.71% 23.35 1 23.40 3 50.76
2012-06-04 2351 443067 188 9747102 22.25 22.80 21.75 21.75 1.60 -6.85% 0.00 0 21.75 3 47.28
2012-06-05 2351 184165 116 4104146 22.05 22.65 22.05 22.20 0.45 2.07% 22.20 1 22.25 1 48.26
2012-06-06 2351 127002 79 2838744 22.40 22.50 22.20 22.30 0.10 0.45% 22.30 14 22.40 11 48.48
2012-06-07 2351 164962 91 3736011 22.60 22.85 22.20 22.20 0.10 -0.45% 22.20 2 22.30 2 48.26
2012-06-08 2351 127000 74 2789800 22.20 22.40 21.70 21.95 0.25 -1.13% 21.85 1 21.95 17 47.72
2012-06-11 2351 138924 68 3080428 22.00 22.40 22.00 22.15 0.20 0.91% 22.15 5 22.20 15 48.15
2012-06-12 2351 61000 44 1332400 22.00 22.00 21.70 21.85 0.30 -1.35% 21.85 7 21.90 24 47.50
2012-06-13 2351 101066 56 2225686 21.90 22.20 21.90 22.00 0.15 0.69% 21.95 18 22.10 7 47.83
2012-06-14 2351 91028 61 1989506 21.80 22.00 21.80 21.90 0.10 -0.45% 21.90 2 21.95 2 47.61
2012-06-15 2351 395884 192 8397741 21.90 22.00 20.60 20.60 1.30 -5.94% 20.55 8 20.60 5 44.78
2012-06-18 2351 261106 155 5624814 21.80 21.80 21.20 21.75 1.15 5.58% 21.75 1 21.80 11 47.28
2012-06-19 2351 110000 56 2367300 21.75 21.75 21.35 21.55 0.20 -0.92% 21.55 1 21.60 25 46.85
2012-06-20 2351 94119 61 2046155 21.90 21.90 21.60 21.70 0.15 0.7% 21.65 7 21.80 15 47.17
2012-06-21 2351 117582 63 2547521 21.65 21.85 21.55 21.70 0.00 0% 21.65 2 21.70 11 47.17
2012-06-22 2351 173813 74 3691334 21.40 21.50 21.00 21.30 0.40 -1.84% 21.25 2 21.40 6 46.30
2012-06-25 2351 89001 55 1873471 21.00 21.15 20.90 21.00 0.30 -1.41% 21.00 32 21.20 6 45.65
2012-06-26 2351 154011 82 3194579 20.65 20.80 20.65 20.70 0.30 -1.43% 20.65 5 20.70 1 45.00
2012-06-27 2351 112024 61 2334995 20.75 21.00 20.75 20.80 0.10 0.48% 20.80 6 20.85 12 45.22
2012-06-28 2351 73761 43 1540181 21.00 21.00 20.80 20.80 0.00 0% 20.80 7 20.95 9 45.22
2012-06-29 2351 154060 101 3283549 21.00 21.65 21.00 21.50 0.70 3.37% 21.45 4 21.50 5 46.74
2012-07-02 2351 182000 92 3952350 21.95 21.95 21.50 21.80 0.30 1.4% 21.75 1 21.80 8 47.39
2012-07-03 2351 98001 68 2125821 21.80 21.80 21.60 21.70 0.10 -0.46% 21.70 14 21.75 2 47.17
2012-07-04 2351 151000 83 3305300 21.80 22.00 21.80 21.85 0.15 0.69% 21.85 8 21.90 1 47.50
2012-07-05 2351 106200 62 2333159 22.10 22.10 21.75 21.80 0.05 -0.23% 21.80 6 21.90 3 47.39
2012-07-06 2351 94101 55 2046272 22.00 22.00 21.35 21.80 0.00 0% 21.70 1 21.80 7 47.39
2012-07-09 2351 56014 39 1203152 21.50 21.60 21.30 21.60 0.20 -0.92% 21.30 9 21.60 6 46.96
2012-07-10 2351 55124 42 1171672 21.30 21.70 21.05 21.15 0.45 -2.08% 21.15 3 21.25 3 45.98
2012-07-11 2351 229827 84 4864167 21.45 21.50 21.00 21.10 0.05 -0.24% 21.10 6 21.15 11 45.87
2012-07-12 2351 139040 80 2904640 21.10 21.10 20.70 20.90 0.20 -0.95% 20.80 1 20.90 2 45.43
2012-07-13 2351 101001 51 2101771 20.50 21.00 20.50 21.00 0.10 0.48% 20.85 16 21.00 18 45.65
2012-07-16 2351 84000 44 1745500 21.00 21.00 20.50 20.65 0.35 -1.67% 20.65 3 20.70 4 44.89
2012-07-17 2351 163000 87 3379650 20.80 21.00 20.60 20.65 0.00 0% 20.60 16 20.65 12 44.89
2012-07-18 2351 178002 49 3674041 20.65 20.90 20.45 20.70 0.05 0.24% 20.60 1 20.70 3 45.00
2012-07-19 2351 482130 129 10009080 20.80 21.00 20.50 21.00 0.30 1.45% 20.95 1 21.00 21 45.65
2012-07-20 2351 96000 47 2003150 20.95 21.00 20.80 20.85 0.15 -0.71% 20.85 1 21.00 51 45.33
2012-07-23 2351 283000 115 5699200 20.80 20.80 20.00 20.00 0.85 -4.08% 19.90 5 20.00 2 43.48
2012-07-24 2351 247001 107 4987870 20.00 21.00 19.80 21.00 1.00 5% 20.20 1 21.00 3 45.65
2012-07-25 2351 244171 85 4995970 20.70 20.70 20.15 20.15 0.85 -4.05% 20.15 2 20.20 4 43.80
2012-07-26 2351 96915 56 1948707 20.30 20.40 20.00 20.00 0.15 -0.74% 20.00 9 20.15 1 43.48
2012-07-27 2351 133000 60 2681850 20.35 20.35 20.05 20.20 0.20 1% 20.20 1 20.30 13 43.91
2012-07-30 2351 117027 58 2354037 20.45 20.45 19.95 19.95 0.25 -1.24% 19.90 4 19.95 14 43.37
2012-07-31 2351 249669 112 4982896 19.95 20.20 19.80 19.95 0.00 0% 19.95 4 20.00 3 43.37
2012-08-01 2351 332100 184 6655554 19.65 20.50 19.60 20.05 0.00 0.5% 20.05 10 20.10 3 43.59
2012-08-03 2351 88000 44 1753700 19.90 20.00 19.80 19.80 0.25 -1.25% 19.75 8 19.85 8 43.04
2012-08-06 2351 159000 75 3169750 20.00 20.10 19.80 19.80 0.00 0% 19.80 5 19.90 1 43.04
2012-08-07 2351 199092 99 3935111 19.80 19.90 19.65 19.85 0.05 0.25% 19.70 1 19.85 1 43.15
2012-08-08 2351 285001 131 5659769 20.15 20.15 19.65 19.80 0.05 -0.25% 19.75 2 19.80 11 43.04
2012-08-09 2351 1210229 387 24259471 19.50 20.55 19.50 20.55 0.75 3.79% 20.45 13 20.55 2 44.67
2012-08-10 2351 429229 197 8923790 20.70 21.10 20.45 20.80 0.25 1.22% 20.75 12 20.80 5 45.22
2012-08-13 2351 150002 84 3104090 20.80 20.90 20.55 20.85 0.05 0.24% 20.80 1 20.85 6 45.33
2012-08-14 2351 197166 112 4122318 20.85 21.00 20.80 21.00 0.15 0.72% 21.00 3 21.10 3 45.65
2012-08-15 2351 280500 146 5924400 21.15 21.30 21.00 21.10 0.10 0.48% 21.10 13 21.20 1 45.87
2012-08-16 2351 232500 116 4904323 21.25 21.30 20.85 21.15 0.05 0.24% 21.05 11 21.15 4 45.98
2012-08-17 2351 214137 98 4606472 21.20 21.80 21.20 21.80 0.65 3.07% 21.30 1 21.80 5 47.39
2012-08-20 2351 178610 90 3832962 21.70 21.70 21.40 21.40 0.40 -1.83% 21.40 1 21.50 10 46.52
2012-08-21 2351 112000 54 2406100 21.60 21.60 21.40 21.45 0.05 0.23% 21.40 12 21.45 4 46.63
2012-08-22 2351 90040 54 1908890 21.40 21.40 21.05 21.05 0.40 -1.86% 21.00 40 21.10 15 45.76
2012-08-23 2351 80115 47 1687888 21.05 21.35 21.00 21.00 0.05 -0.24% 21.00 4 21.10 14 45.65
2012-08-24 2351 292000 148 6037800 20.65 21.25 20.50 20.80 0.20 -0.95% 20.75 8 20.90 4 45.22
2012-08-27 2351 188080 105 3891322 20.90 21.00 20.50 20.70 0.10 -0.48% 20.60 27 20.70 7 45.00
2012-08-28 2351 237000 116 4882600 20.70 20.80 20.40 20.60 0.10 -0.48% 20.55 11 20.60 4 44.78
2012-08-29 2351 275000 116 5686450 20.70 20.90 20.50 20.80 0.20 0.97% 20.70 7 20.80 2 45.22
2012-08-30 2351 759000 301 16054350 20.80 21.65 20.70 21.05 0.25 1.2% 21.05 17 21.20 9 45.76
2012-08-31 2351 202655 106 4294555 21.10 21.35 21.00 21.20 0.15 0.71% 21.20 39 21.25 3 46.09
2012-09-03 2351 266392 137 5728249 21.35 21.60 21.35 21.45 0.25 1.18% 21.40 5 21.55 1 25.24
2012-09-04 2351 133456 79 2870507 21.50 21.70 21.35 21.50 0.05 0.23% 21.45 3 21.50 2 25.29
2012-09-05 2351 92835 43 1985951 21.60 21.60 21.30 21.30 0.20 -0.93% 21.25 2 21.35 3 25.06
2012-09-06 2351 210416 108 4430202 21.20 21.40 20.65 20.95 0.35 -1.64% 20.95 4 21.00 15 24.65
2012-09-07 2351 114848 64 2432364 21.20 21.50 21.10 21.10 0.15 0.72% 21.10 2 21.20 3 24.82
2012-09-10 2351 191914 112 3970910 20.00 21.00 20.00 21.00 0.10 -0.47% 20.80 6 21.00 2 24.71
2012-09-11 2351 134249 78 2776029 21.00 21.00 20.50 20.65 0.35 -1.67% 20.65 3 20.70 5 24.29
2012-09-12 2351 158000 96 3265350 20.65 21.00 20.15 21.00 0.35 1.69% 20.70 3 21.00 48 24.71
2012-09-13 2351 242249 99 5114554 21.00 21.35 20.80 21.00 0.00 0% 21.00 12 21.10 6 24.71
2012-09-14 2351 284000 127 5974000 21.30 21.35 20.55 20.55 0.45 -2.14% 20.50 17 21.00 24 24.18
2012-09-17 2351 188001 95 3910820 20.65 21.00 20.65 20.95 0.40 1.95% 20.90 1 21.00 6 24.65
2012-09-18 2351 184175 99 3823854 20.80 20.90 20.60 20.70 0.25 -1.19% 20.65 6 20.70 1 24.35
2012-09-19 2351 310070 148 6462054 20.85 21.00 20.60 20.90 0.20 0.97% 20.90 1 21.00 2 24.59
2012-09-20 2351 389000 135 8195250 20.90 21.25 20.80 21.10 0.20 0.96% 21.05 34 21.10 1 24.82
2012-09-21 2351 276000 142 5862100 21.30 21.45 21.10 21.20 0.10 0.47% 21.20 5 21.25 1 24.94
2012-09-24 2351 206000 85 4315700 21.20 21.20 20.80 20.90 0.30 -1.42% 20.90 7 20.95 17 24.59
2012-09-25 2351 159457 70 3353301 21.10 21.10 20.80 21.05 0.15 0.72% 21.00 2 21.10 26 24.76
2012-09-26 2351 109000 69 2257900 21.20 21.20 20.65 20.70 0.35 -1.66% 20.70 5 20.75 7 24.35
2012-09-27 2351 60200 51 1253619 20.95 20.95 20.70 20.75 0.05 0.24% 20.75 8 20.85 13 24.41
2012-09-28 2351 601331 240 12817231 20.75 21.60 20.70 21.55 0.80 3.86% 21.50 111 21.55 43 25.35
2012-10-01 2351 257311 123 5517643 21.55 21.65 21.10 21.30 0.25 -1.16% 21.20 1 21.30 15 25.06
2012-10-02 2351 110200 54 2329899 21.55 21.55 21.05 21.20 0.10 -0.47% 21.15 5 21.20 1 24.94
2012-10-03 2351 68000 37 1432000 21.20 21.35 20.95 21.00 0.20 -0.94% 21.00 6 21.10 3 24.71
2012-10-04 2351 152000 79 3191000 21.00 21.25 20.70 21.00 0.00 0% 21.00 10 21.10 9 24.71
2012-10-05 2351 50291 35 1051802 21.20 21.20 20.80 20.90 0.10 -0.48% 20.85 5 21.00 7 24.59
2012-10-08 2351 94110 62 1945665 20.80 20.80 20.60 20.60 0.30 -1.44% 20.60 6 20.70 85 24.24
2012-10-09 2351 219195 148 4458519 20.60 20.70 20.10 20.20 0.40 -1.94% 20.15 1 20.20 2 23.76
2012-10-11 2351 344350 120 6822395 20.00 20.00 19.60 19.70 0.50 -2.48% 19.65 5 19.70 42 23.18
2012-10-12 2351 428278 201 8229732 19.60 19.65 18.90 19.00 0.70 -3.55% 19.00 10 19.15 1 22.35
2012-10-15 2351 191334 104 3579545 19.00 19.00 18.50 18.50 0.50 -2.63% 18.50 3 18.60 3 21.76
2012-10-16 2351 219165 107 4134918 18.50 19.20 18.50 19.00 0.50 2.7% 19.00 3 19.05 18 22.35
2012-10-17 2351 142000 61 2703350 19.30 19.30 18.85 19.00 0.00 0% 19.00 11 19.05 27 22.35
2012-10-18 2351 124000 45 2361250 19.00 19.10 19.00 19.00 0.00 0% 19.00 19 19.10 10 22.35
2012-10-19 2351 80165 35 1519568 18.80 19.05 18.80 19.05 0.05 0.26% 19.05 5 19.10 2 22.41
2012-10-22 2351 95000 30 1793000 18.80 19.00 18.55 19.00 0.05 -0.26% 18.90 5 19.00 1 22.35
2012-10-23 2351 96035 38 1831263 19.20 19.20 18.95 19.00 0.00 0% 19.00 16 19.10 5 22.35
2012-10-24 2351 125001 51 2361718 18.80 19.00 18.70 19.00 0.00 0% 19.00 2 19.10 1 22.35
2012-10-25 2351 135015 56 2574591 19.20 19.20 19.00 19.10 0.10 0.53% 19.00 20 19.10 15 22.47
2012-10-26 2351 246062 117 4584071 19.20 19.20 18.20 19.00 0.10 -0.52% 18.80 10 19.00 3 22.35
2012-10-29 2351 256000 120 4714750 18.70 18.80 18.00 18.40 0.60 -3.16% 18.40 1 18.45 1 21.65
2012-10-30 2351 163464 75 3035058 18.40 19.30 18.40 19.30 0.90 4.89% 19.30 2 19.35 3 22.71
2012-10-31 2351 79200 50 1502930 19.30 19.30 18.60 19.25 0.05 -0.26% 19.00 10 19.25 7 22.65
2012-11-01 2351 122001 66 2342219 19.45 19.45 18.80 19.25 0.00 0% 19.20 9 19.30 13 15.52
2012-11-02 2351 133003 64 2558557 19.25 19.40 19.10 19.15 0.10 -0.52% 19.10 2 19.20 17 15.44
2012-11-05 2351 100225 48 1887280 19.00 19.05 18.50 18.65 0.50 -2.61% 18.60 12 18.70 2 15.04
2012-11-06 2351 98000 49 1830450 18.50 18.85 18.50 18.80 0.15 0.8% 18.80 3 18.90 5 15.16
2012-11-07 2351 139065 54 2633772 18.70 19.05 18.70 18.90 0.10 0.53% 18.90 2 19.00 5 15.24
2012-11-08 2351 60000 27 1128700 18.80 18.90 18.75 18.90 0.00 0% 18.80 1 18.90 15 15.24
2012-11-09 2351 390330 192 7679964 18.80 20.20 18.65 20.20 1.30 6.88% 20.20 60 0.00 0 16.29
2012-11-12 2351 270250 111 5484650 20.60 20.70 20.00 20.10 0.10 -0.5% 20.10 2 20.20 14 16.21
2012-11-13 2351 211361 126 4074139 20.10 20.10 18.80 19.50 0.60 -2.99% 19.10 4 19.50 5 15.73
2012-11-14 2351 109374 64 2123368 19.50 19.60 19.15 19.45 0.05 -0.26% 19.40 2 19.45 1 15.69
2012-11-15 2351 63000 31 1209650 19.00 19.35 19.00 19.20 0.25 -1.29% 19.20 12 19.30 15 15.48
2012-11-16 2351 133000 78 2554400 19.20 19.55 19.05 19.05 0.15 -0.78% 19.05 5 19.20 10 15.36
2012-11-19 2351 113000 40 2144350 19.25 19.25 18.80 18.80 0.25 -1.31% 18.80 2 18.90 6 15.16
2012-11-20 2351 83220 50 1576625 19.00 19.15 18.80 18.85 0.05 0.27% 18.85 1 18.90 3 15.20
2012-11-21 2351 140341 58 2610591 18.80 18.95 18.50 18.60 0.25 -1.33% 18.55 2 18.60 5 15.00
2012-11-22 2351 46100 28 861560 18.50 18.85 18.50 18.70 0.10 0.54% 18.60 12 18.70 1 15.08
2012-11-23 2351 219171 118 4172349 18.85 19.25 18.70 19.15 0.45 2.41% 19.05 17 19.15 3 15.44
2012-11-26 2351 175665 125 3383300 19.30 19.35 19.20 19.20 0.05 0.26% 19.20 15 19.25 1 15.48
2012-11-27 2351 203007 161 3884282 19.30 19.45 18.90 19.20 0.00 0% 19.20 2 19.25 3 15.48
2012-11-28 2351 252168 135 4852626 18.90 19.95 18.70 19.95 0.75 3.91% 19.10 1 20.00 37 16.09
2012-11-29 2351 445000 303 8704900 19.75 19.80 19.45 19.45 0.50 -2.51% 19.45 4 19.50 2 15.69
2012-11-30 2351 833200 499 16085200 19.45 19.80 19.05 19.05 0.40 -2.06% 19.05 18 19.15 2 15.36
2012-12-03 2351 302040 208 5832518 19.25 19.50 19.10 19.30 0.25 1.31% 19.30 22 19.35 5 15.56
2012-12-04 2351 343249 215 6612368 19.20 19.40 19.10 19.25 0.05 -0.26% 19.25 24 19.30 3 15.52
2012-12-05 2351 612605 306 12002308 19.30 19.90 19.20 19.65 0.40 2.08% 19.65 21 19.70 2 15.85
2012-12-06 2351 654160 276 13096908 19.90 20.30 19.70 20.05 0.40 2.04% 20.00 12 20.05 1 16.17
2012-12-07 2351 299029 151 6007619 20.10 20.50 19.70 19.75 0.30 -1.5% 19.75 3 19.90 18 15.93
2012-12-10 2351 192500 83 3818750 20.30 20.30 19.70 19.70 0.05 -0.25% 19.65 3 19.70 13 15.89
2012-12-11 2351 277001 156 5354619 19.95 19.95 19.10 19.30 0.40 -2.03% 19.25 20 19.30 1 15.56
2012-12-12 2351 217496 89 4224072 19.45 19.50 19.35 19.45 0.15 0.78% 19.40 6 19.45 4 15.69
2012-12-13 2351 347120 147 6806552 19.55 19.70 19.50 19.70 0.25 1.29% 19.65 3 19.70 5 15.89
2012-12-14 2351 177172 100 3475004 19.70 19.80 19.40 19.65 0.05 -0.25% 19.55 6 19.65 1 15.85
2012-12-17 2351 149680 73 2935860 19.70 19.75 19.45 19.65 0.00 0% 19.50 2 19.65 5 15.85
2012-12-18 2351 279002 120 5425588 19.65 19.70 19.35 19.40 0.25 -1.27% 19.40 24 19.50 7 15.65
2012-12-19 2351 124000 60 2418050 19.45 19.55 19.45 19.45 0.05 0.26% 19.45 19 19.55 5 15.69
2012-12-20 2351 157000 77 3031550 19.55 19.55 19.20 19.25 0.20 -1.03% 19.25 5 19.30 3 15.52
2012-12-21 2351 101000 50 1941350 19.45 19.45 19.10 19.20 0.05 -0.26% 19.20 1 19.25 3 15.48
2012-12-22 2351 55000 25 1058950 19.40 19.40 19.15 19.40 0.20 1.04% 19.30 3 19.40 2 15.65
2012-12-24 2351 69420 47 1351897 19.45 19.55 19.40 19.50 0.10 0.52% 19.40 8 19.50 10 15.73
2012-12-25 2351 333000 172 6562150 19.50 20.00 19.50 19.70 0.20 1.03% 19.70 6 19.90 31 15.89
2012-12-26 2351 156616 63 3103673 19.90 19.90 19.65 19.75 0.05 0.25% 19.70 2 19.75 1 15.93
2012-12-27 2351 126000 64 2473250 19.55 19.75 19.55 19.70 0.05 -0.25% 19.65 3 19.70 8 15.89
2012-12-28 2351 646338 233 12849807 19.60 20.10 19.60 19.80 0.10 0.51% 19.75 4 19.80 4 15.97