潤弘(2597)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　24.75
0
0%		24.70
-0.05
-0.2%		24.50
-0.2
-0.81%		24.70
0.2
0.82%		24.80
0.1
0.4%		 　25.30
0.5
2.02%		25.85
0.55
2.17%		26.25
0.4
1.55%		26.45
0.2
0.76%		26.50
0.05
0.19%		 　26.60
0.1
0.38%		27.00
0.4
1.5%		27.20
0.2
0.74%		 　　　　　　　　　　29.00
1.8
6.62%		29.30
0.3
1.03%		26.32
2 月30.00
0.7
2.39%		31.00
1
3.33%		31.00
0
0%		31.00
0
0%		 31.00
0
0%		31.40
0.4
1.29%		31.80
0.4
1.27%		32.00
0.2
0.63%		32.90
0.9
2.81%		 　33.15
0.25
0.76%		33.25
0.1
0.3%		33.45
0.2
0.6%		34.10
0.65
1.94%		34.85
0.75
2.2%		 　37.25
2.4
6.89%		39.00
1.75
4.7%		39.15
0.15
0.38%		38.30
-0.85
-2.17%		36.70
-1.6
-4.18%		 　　　37.50
0.8
2.18%		 34.36
3 月37.80
0.3
0.8%		38.00
0.2
0.53%		38.50
0.5
1.32%		 38.20
-0.3
-0.78%		37.50
-0.7
-1.83%		36.90
-0.6
-1.6%		37.30
0.4
1.08%		37.80
0.5
1.34%		 　37.30
-0.5
-1.32%		37.50
0.2
0.54%		37.70
0.2
0.53%		37.70
0
0%		37.80
0.1
0.27%		 　37.60
-0.2
-0.53%		36.90
-0.7
-1.86%		36.30
-0.6
-1.63%		36.70
0.4
1.1%		38.00
1.3
3.54%		 　38.00
0
0%		38.00
0
0%		38.00
0
0%		37.50
-0.5
-1.32%		37.50
0
0%		 37.62
4 月　37.70
0.2
0.53%		37.50
-0.2
-0.53%		 37.50
0
0%		37.95
0.45
1.2%		 　37.90
-0.05
-0.13%		37.90
0
0%		37.35
-0.55
-1.45%		37.75
0.4
1.07%		37.70
-0.05
-0.13%		 　37.70
0
0%		37.70
0
0%		37.70
0
0%		37.50
-0.2
-0.53%		37.35
-0.15
-0.4%		 　36.50
-0.85
-2.28%		35.65
-0.85
-2.33%		34.40
-1.25
-3.51%		34.00
-0.4
-1.16%		33.90
-0.1
-0.29%		 　33.80
-0.1
-0.29%		 36.66
5 月　34.20
0.4
1.18%		34.15
-0.05
-0.15%		35.50
1.35
3.95%		 　35.10
-0.4
-1.13%		35.00
-0.1
-0.28%		35.00
0
0%		35.00
0
0%		34.50
-0.5
-1.43%		 　34.60
0.1
0.29%		34.70
0.1
0.29%		34.50
-0.2
-0.58%		34.50
0
0%		33.65
-0.85
-2.46%		 　33.70
0.05
0.15%		34.50
0.8
2.37%		33.50
-1
-2.9%		33.30
-0.2
-0.6%		32.50
-0.8
-2.4%		 　31.95
-0.55
-1.69%		33.20
1.25
3.91%		32.90
-0.3
-0.9%		32.90
0
0%		34.01
6 月32.60
-0.3
-0.91%		 　31.35
-1.25
-3.83%		32.20
0.85
2.71%		32.50
0.3
0.93%		32.70
0.2
0.62%		32.45
-0.25
-0.76%		 　33.10
0.65
2%		30.80
-2.3
-6.95%		31.50
0.7
2.27%		31.50
0
0%		31.00
-0.5
-1.59%		 　31.50
0.5
1.61%		31.25
-0.25
-0.79%		31.30
0.05
0.16%		31.30
0
0%		31.25
-0.05
-0.16%		 　30.60
-0.65
-2.08%		30.75
0.15
0.49%		30.60
-0.15
-0.49%		30.80
0.2
0.65%		31.10
0.3
0.97%		 31.54
7 月　31.40
0.3
0.96%		32.55
1.15
3.66%		33.00
0.45
1.38%		34.30
1.3
3.94%		34.50
0.2
0.58%		 　33.70
-0.8
-2.32%		33.85
0.15
0.45%		34.60
0.75
2.22%		34.50
-0.1
-0.29%		34.40
-0.1
-0.29%		 　34.50
0.1
0.29%		34.50
0
0%		34.40
-0.1
-0.29%		34.50
0.1
0.29%		36.90
2.4
6.96%		 　35.55
-1.35
-3.66%		34.80
-0.75
-2.11%		35.15
0.35
1.01%		35.75
0.6
1.71%		35.80
0.05
0.14%		 　36.00
0.2
0.56%		36.20
0.2
0.56%		34.64
8 月36.20
0
0%		 36.45
0.25
0.69%		 　36.85
0.4
1.1%		36.85
0
0%		36.85
0
0%		36.90
0.05
0.14%		36.80
-0.1
-0.27%		 　36.65
-0.15
-0.41%		36.75
0.1
0.27%		36.90
0.15
0.41%		37.00
0.1
0.27%		36.90
-0.1
-0.27%		 　36.85
-0.05
-0.14%		37.20
0.35
0.95%		37.30
0.1
0.27%		37.30
0
0%		37.15
-0.15
-0.4%		 　37.10
-0.05
-0.13%		36.90
-0.2
-0.54%		37.00
0.1
0.27%		37.00
0
0%		37.40
0.4
1.08%		36.9
9 月 　37.20
-0.2
-0.53%		37.30
0.1
0.27%		37.30
0
0%		37.30
0
0%		37.35
0.05
0.13%		 　37.30
-0.05
-0.13%		37.30
0
0%		37.40
0.1
0.27%		38.30
0.9
2.41%		38.50
0.2
0.52%		 　38.45
-0.05
-0.13%		38.45
0
0%		38.40
-0.05
-0.13%		38.35
-0.05
-0.13%		38.10
-0.25
-0.65%		 　38.05
-0.05
-0.13%		38.20
0.15
0.39%		38.05
-0.15
-0.39%		38.00
-0.05
-0.13%		38.05
0.05
0.13%		 37.92
10 月38.50
0.45
1.18%		38.00
-0.5
-1.3%		38.00
0
0%		38.00
0
0%		38.15
0.15
0.39%		 　38.00
-0.15
-0.39%		38.00
0
0%		 38.00
0
0%		38.00
0
0%		 　38.00
0
0%		38.00
0
0%		38.00
0
0%		37.90
-0.1
-0.26%		37.80
-0.1
-0.26%		 　37.50
-0.3
-0.79%		37.20
-0.3
-0.8%		36.60
-0.6
-1.61%		35.40
-1.2
-3.28%		35.00
-0.4
-1.13%		 　35.40
0.4
1.14%		36.15
0.75
2.12%		36.00
-0.15
-0.41%		37.35
11 月36.00
0
0%		36.00
0
0%		 　35.70
-0.3
-0.83%		36.00
0.3
0.84%		36.40
0.4
1.11%		36.60
0.2
0.55%		36.60
0
0%		 　36.60
0
0%		36.30
-0.3
-0.82%		36.40
0.1
0.28%		36.45
0.05
0.14%		36.45
0
0%		 　36.60
0.15
0.41%		36.50
-0.1
-0.27%		36.20
-0.3
-0.82%		36.30
0.1
0.28%		36.50
0.2
0.55%		 　36.90
0.4
1.1%		37.25
0.35
0.95%		37.25
0
0%		37.40
0.15
0.4%		37.80
0.4
1.07%		 36.6
12 月　　38.20
0.4
1.06%		38.20
0
0%		38.20
0
0%		38.20
0
0%		38.10
-0.1
-0.26%		 　37.85
-0.25
-0.66%		37.85
0
0%		37.90
0.05
0.13%		38.10
0.2
0.53%		38.10
0
0%		 　38.25
0.15
0.39%		38.50
0.25
0.65%		38.60
0.1
0.26%		38.40
-0.2
-0.52%		38.50
0.1
0.26%		38.50
0
0%		 38.50
0
0%		38.60
0.1
0.26%		38.80
0.2
0.52%		38.80
0
0%		38.70
-0.1
-0.26%		　　　38.31

說明:最高漲幅:6.96%最低跌幅:-6.95% 最高價:39.15最低價:24.50平均價:35.42,灰色底表示週末,漲142天(59.25)元,跌107天(-41.15)元,平盤60天
7%=5,5%=1,4%=5,3%=3,2%=20,1%=65,0%=103,-0%=1,-1%=2,-2%=6,-3%=19,-4%=37,-5%=42,

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 2597 31030 24 763234 24.50 24.75 24.10 24.75 0.05 0% 24.45 2 24.75 4 0.00
2012-01-03 2597 24172 20 595531 24.75 24.75 24.40 24.70 0.05 -0.2% 24.65 1 24.70 9 0.00
2012-01-04 2597 85004 35 2094446 24.70 24.95 24.20 24.50 0.20 -0.81% 24.25 9 24.50 1 0.00
2012-01-05 2597 25004 21 615596 24.50 24.80 24.20 24.70 0.20 0.82% 24.30 3 24.70 14 0.00
2012-01-06 2597 122006 58 3013200 24.70 24.80 24.40 24.80 0.10 0.4% 24.45 1 24.80 1 0.00
2012-01-09 2597 71055 54 1781040 24.80 25.30 24.80 25.30 0.50 2.02% 24.90 2 25.30 1 0.00
2012-01-10 2597 148005 92 3752830 25.30 25.85 25.10 25.85 0.55 2.17% 25.35 1 25.85 1 0.00
2012-01-11 2597 91003 59 2379328 25.85 26.30 25.85 26.25 0.40 1.55% 26.00 3 26.25 12 0.00
2012-01-12 2597 68151 55 1797181 26.50 26.60 26.15 26.45 0.20 0.76% 26.45 24 26.50 18 0.00
2012-01-13 2597 122030 65 3213135 26.30 26.50 26.10 26.50 0.05 0.19% 26.20 2 26.50 9 0.00
2012-01-16 2597 84001 63 2209276 26.50 26.80 25.60 26.60 0.10 0.38% 26.50 1 26.60 7 0.00
2012-01-17 2597 86043 44 2312261 26.60 27.00 26.60 27.00 0.40 1.5% 26.90 2 27.00 12 0.00
2012-01-18 2597 99001 53 2690627 27.10 27.30 27.10 27.20 0.20 0.74% 27.05 5 27.20 1 0.00
2012-01-30 2597 165306 103 4734858 28.00 29.00 28.00 29.00 1.80 6.62% 28.90 2 29.00 3 0.00
2012-01-31 2597 146501 78 4269978 29.30 29.30 28.60 29.30 0.30 1.03% 29.30 13 29.35 1 0.00
2012-02-01 2597 199150 96 5885408 29.00 30.00 28.80 30.00 0.70 2.39% 29.95 2 30.00 22 0.00
2012-02-02 2597 179100 118 5479542 30.00 31.00 30.00 31.00 1.00 3.33% 30.80 1 31.00 2 0.00
2012-02-03 2597 170079 79 5260713 30.70 31.35 30.10 31.00 0.00 0% 30.60 7 31.00 7 0.00
2012-02-04 2597 187002 63 5785162 31.30 31.50 30.60 31.00 0.00 0% 30.75 1 31.00 5 0.00
2012-02-06 2597 126058 52 3901648 31.00 31.00 30.60 31.00 0.00 0% 30.75 3 31.00 2 0.00
2012-02-07 2597 157004 63 4898774 31.00 31.45 31.00 31.40 0.40 1.29% 31.40 19 31.45 2 0.00
2012-02-08 2597 159005 65 5023611 31.40 31.80 31.40 31.80 0.40 1.27% 31.65 2 31.75 2 0.00
2012-02-09 2597 176106 67 5628692 31.90 32.00 31.80 32.00 0.20 0.63% 32.00 14 32.05 6 0.00
2012-02-10 2597 256100 101 8305077 32.10 32.90 32.00 32.90 0.90 2.81% 32.90 7 32.95 3 0.00
2012-02-13 2597 208007 75 6862188 32.90 33.50 32.60 33.15 0.25 0.76% 33.15 1 33.35 1 0.00
2012-02-14 2597 102100 51 3368336 33.50 33.50 32.80 33.25 0.10 0.3% 33.20 2 33.25 2 0.00
2012-02-15 2597 275050 120 9245920 32.10 34.00 32.10 33.45 0.20 0.6% 33.45 1 33.55 4 0.00
2012-02-16 2597 334150 129 11364032 33.70 34.30 33.50 34.10 0.65 1.94% 34.10 16 34.15 8 0.00
2012-02-17 2597 226246 113 7843322 34.30 35.00 34.20 34.85 0.75 2.2% 34.80 8 34.85 16 0.00
2012-02-20 2597 553530 299 20332839 34.90 37.25 34.90 37.25 2.40 6.89% 37.25 23 0.00 0 0.00
2012-02-21 2597 505126 270 19364769 37.50 39.20 37.50 39.00 1.75 4.7% 38.90 2 39.00 59 0.00
2012-02-22 2597 382141 198 14933237 39.00 39.50 38.70 39.15 0.15 0.38% 39.15 6 39.20 11 0.00
2012-02-23 2597 444726 184 17215243 39.10 39.50 37.80 38.30 0.85 -2.17% 38.00 30 38.30 2 0.00
2012-02-24 2597 309053 164 11345392 38.30 38.30 36.00 36.70 1.60 -4.18% 36.50 3 36.70 2 0.00
2012-02-29 2597 159001 94 5881337 36.70 37.50 36.70 37.50 0.80 2.18% 37.50 21 37.55 1 0.00
2012-03-01 2597 152059 85 5670525 37.50 37.80 36.80 37.80 0.30 0.8% 37.50 24 37.80 1 0.00
2012-03-02 2597 199018 100 7499425 37.60 38.00 37.00 38.00 0.20 0.53% 37.80 7 38.00 28 0.00
2012-03-03 2597 155002 82 5895576 38.00 38.50 37.55 38.50 0.50 1.32% 38.20 1 38.50 15 0.00
2012-03-05 2597 156501 90 5951981 38.50 38.50 37.50 38.20 0.30 -0.78% 38.10 1 38.40 3 0.00
2012-03-06 2597 187058 91 6928373 37.50 38.00 36.50 37.50 0.70 -1.83% 37.00 20 37.50 12 0.00
2012-03-07 2597 211505 126 7617259 34.90 36.90 34.90 36.90 0.60 -1.6% 36.90 63 37.00 30 0.00
2012-03-08 2597 131005 86 4860785 36.75 37.40 36.60 37.30 0.40 1.08% 37.05 3 37.40 16 0.00
2012-03-09 2597 161105 105 6066571 37.50 37.80 37.30 37.80 0.50 1.34% 37.60 3 37.80 12 0.00
2012-03-12 2597 125111 71 4706621 37.95 38.00 37.10 37.30 0.50 -1.32% 37.30 17 37.40 5 0.00
2012-03-13 2597 132007 78 4945409 36.40 38.00 36.40 37.50 0.20 0.54% 37.50 5 37.60 5 0.00
2012-03-14 2597 124096 89 4697396 37.80 38.40 37.50 37.70 0.20 0.53% 37.55 1 37.70 8 0.00
2012-03-15 2597 71002 60 2664276 37.60 37.80 37.00 37.70 0.00 0% 37.70 13 37.80 8 0.00
2012-03-16 2597 80044 58 3017548 37.70 37.90 37.05 37.80 0.10 0.27% 37.80 10 37.90 1 0.00
2012-03-19 2597 47046 31 1771210 37.80 37.80 37.50 37.60 0.20 -0.53% 37.60 17 37.65 1 0.00
2012-03-20 2597 167005 85 6126485 37.50 37.50 36.10 36.90 0.70 -1.86% 36.90 3 37.00 5 0.00
2012-03-21 2597 137001 85 4956786 36.35 36.50 36.00 36.30 0.60 -1.63% 36.30 5 36.40 2 0.00
2012-03-22 2597 92001 60 3383387 36.50 37.00 36.50 36.70 0.40 1.1% 36.70 6 36.75 3 0.00
2012-03-23 2597 268022 150 10168126 37.00 38.40 37.00 38.00 1.30 3.54% 38.00 19 38.20 9 24.36
2012-03-26 2597 140300 81 5270500 38.20 38.20 37.00 38.00 0.00 0% 37.75 3 38.00 3 24.36
2012-03-27 2597 79034 49 3000077 37.80 38.50 37.55 38.00 0.00 0% 37.95 2 38.00 1 24.36
2012-03-28 2597 99005 48 3753640 38.00 38.20 37.50 38.00 0.00 0% 37.65 4 38.00 11 24.36
2012-03-29 2597 149100 83 5522009 37.40 37.50 36.70 37.50 0.50 -1.32% 37.50 28 37.60 1 24.04
2012-03-30 2597 79002 32 2952474 37.50 37.50 36.95 37.50 0.00 0% 37.45 4 37.50 2 24.04
2012-04-02 2597 110005 70 4128390 37.00 37.70 37.00 37.70 0.20 0.53% 37.45 4 37.70 3 24.17
2012-04-03 2597 90001 58 3375037 38.00 38.00 37.05 37.50 0.20 -0.53% 37.30 2 37.50 5 24.04
2012-04-05 2597 90002 45 3350024 36.50 37.50 36.50 37.50 0.00 0% 37.25 10 37.50 3 24.04
2012-04-06 2597 108004 81 4073552 37.80 37.95 37.05 37.95 0.45 1.2% 37.80 5 37.95 2 24.33
2012-04-09 2597 149003 103 5599914 37.00 37.90 37.00 37.90 0.05 -0.13% 37.85 1 37.90 4 24.29
2012-04-10 2597 136007 68 5141767 37.90 38.00 37.30 37.90 0.00 0% 37.75 3 37.90 15 24.29
2012-04-11 2597 95006 44 3595322 37.95 38.00 37.35 37.35 0.55 -1.45% 37.50 20 37.80 17 23.94
2012-04-12 2597 98003 61 3684264 37.25 37.80 37.25 37.75 0.40 1.07% 37.75 7 37.80 40 24.20
2012-04-13 2597 105001 48 3957288 37.70 37.80 37.25 37.70 0.05 -0.13% 37.70 26 37.80 48 24.17
2012-04-16 2597 87003 36 3280014 37.50 37.80 37.50 37.70 0.00 0% 37.70 2 37.75 3 24.17
2012-04-17 2597 148005 64 5589090 37.60 37.80 37.60 37.70 0.00 0% 37.70 27 37.75 10 24.17
2012-04-18 2597 136002 44 5135224 37.80 37.80 37.60 37.70 0.00 0% 37.70 3 37.75 2 24.17
2012-04-19 2597 169002 58 6316674 37.65 37.75 36.85 37.50 0.20 -0.53% 37.40 2 37.50 3 24.04
2012-04-20 2597 14001 12 518987 37.00 37.35 36.95 37.35 0.15 -0.4% 37.15 4 37.35 3 23.94
2012-04-23 2597 14001 13 516736 37.35 37.35 36.50 36.50 0.85 -2.28% 36.50 5 36.80 2 23.40
2012-04-24 2597 94005 59 3354830 36.30 36.30 34.50 35.65 0.85 -2.33% 35.30 2 35.65 1 22.85
2012-04-25 2597 124002 59 4304918 35.20 35.20 34.40 34.40 1.25 -3.51% 34.40 2 34.60 24 22.05
2012-04-26 2597 202011 107 6765224 33.50 34.10 32.60 34.00 0.40 -1.16% 34.00 4 34.10 12 21.79
2012-04-27 2597 108002 47 3656868 34.30 34.35 33.50 33.90 0.10 -0.29% 33.75 2 33.95 5 21.73
2012-04-30 2597 88000 36 2956850 33.50 33.80 33.35 33.80 0.10 -0.29% 33.50 7 33.80 9 21.67
2012-05-02 2597 141000 70 4803000 33.80 34.50 33.80 34.20 0.40 1.18% 34.15 2 34.20 2 12.95
2012-05-03 2597 155090 76 5285010 33.80 34.20 33.80 34.15 0.05 -0.15% 34.05 1 34.15 5 12.94
2012-05-04 2597 209000 110 7220350 34.20 35.50 34.20 35.50 1.35 3.95% 35.50 8 35.65 1 13.45
2012-05-07 2597 236000 128 8267900 35.10 35.20 34.75 35.10 0.40 -1.13% 34.80 1 35.10 8 13.30
2012-05-08 2597 244003 113 8598105 35.20 35.90 34.60 35.00 0.10 -0.28% 35.00 9 35.10 1 13.26
2012-05-09 2597 142000 83 4904300 34.50 35.00 34.00 35.00 0.00 0% 35.00 2 35.25 1 13.26
2012-05-10 2597 142002 78 4973270 34.70 35.40 34.70 35.00 0.00 0% 34.80 2 35.00 3 13.26
2012-05-11 2597 181000 104 6263300 34.90 34.90 34.00 34.50 0.50 -1.43% 34.00 18 34.55 2 13.07
2012-05-14 2597 4001 5 138234 34.60 34.60 34.40 34.60 0.10 0.29% 34.40 3 34.55 1 13.11
2012-05-15 2597 119078 60 4064530 34.00 34.70 33.90 34.70 0.10 0.29% 34.70 4 34.90 1 13.14
2012-05-16 2597 129004 62 4426386 34.70 34.70 33.65 34.50 0.20 -0.58% 34.10 5 34.60 2 13.07
2012-05-17 2597 167003 88 5724708 34.50 34.50 33.55 34.50 0.00 0% 34.20 4 34.50 15 13.07
2012-05-18 2597 109011 69 3665768 34.00 34.00 33.40 33.65 0.85 -2.46% 33.45 5 33.65 2 12.75
2012-05-21 2597 164014 94 5522326 33.75 33.75 33.40 33.70 0.05 0.15% 33.70 7 33.75 10 12.77
2012-05-22 2597 199004 112 6741491 33.75 34.50 33.40 34.50 0.80 2.37% 34.50 6 34.70 1 13.07
2012-05-23 2597 222003 57 7499302 34.40 34.40 33.20 33.50 1.00 -2.9% 33.25 1 33.50 1 12.69
2012-05-24 2597 228001 53 7601935 33.50 33.50 32.75 33.30 0.20 -0.6% 33.20 1 33.30 15 12.61
2012-05-25 2597 148014 72 4827981 33.30 33.30 31.00 32.50 0.80 -2.4% 32.50 2 32.80 3 12.31
2012-05-28 2597 199013 96 6298383 32.00 32.10 31.00 31.95 0.55 -1.69% 31.90 1 32.00 8 12.10
2012-05-29 2597 235002 120 7672868 31.95 33.20 31.95 33.20 1.25 3.91% 33.20 5 33.25 1 12.58
2012-05-30 2597 105008 74 3434575 33.00 33.00 32.30 32.90 0.30 -0.9% 32.75 5 32.90 11 12.46
2012-05-31 2597 190000 86 6173250 32.00 32.90 31.25 32.90 0.00 0% 32.90 1 32.95 1 12.46
2012-06-01 2597 173003 53 5627552 32.80 32.80 31.75 32.60 0.30 -0.91% 32.60 2 32.70 7 12.35
2012-06-04 2597 194002 103 6067214 31.20 31.50 30.40 31.35 1.25 -3.83% 31.00 1 31.40 1 11.88
2012-06-05 2597 156002 65 4927566 31.40 32.20 31.00 32.20 0.85 2.71% 32.20 2 32.45 6 12.20
2012-06-06 2597 98002 61 3195618 32.20 32.80 32.20 32.50 0.30 0.93% 32.45 4 32.50 7 12.31
2012-06-07 2597 50151 30 1636938 32.95 32.95 32.45 32.70 0.20 0.62% 32.60 1 32.70 1 12.39
2012-06-08 2597 137060 98 4451258 32.60 32.80 31.70 32.45 0.25 -0.76% 32.30 1 32.50 4 12.29
2012-06-11 2597 293028 179 9682483 33.00 33.20 32.70 33.10 0.65 2% 33.05 3 33.10 7 12.54
2012-06-12 2597 149000 74 4534900 29.55 30.90 29.55 30.80 0.00 -6.95% 30.80 1 30.90 6 11.67
2012-06-13 2597 180290 61 5585297 31.00 31.50 30.15 31.50 0.70 2.27% 31.50 4 31.70 1 11.93
2012-06-14 2597 112042 39 3529827 30.70 31.75 30.70 31.50 0.00 0% 31.35 1 31.55 10 11.93
2012-06-15 2597 188004 42 5892674 31.60 31.60 30.90 31.00 0.50 -1.59% 31.00 3 31.30 29 11.74
2012-06-18 2597 260006 72 8251236 31.60 32.15 31.20 31.50 0.50 1.61% 31.15 7 31.50 3 11.93
2012-06-19 2597 209021 35 6552409 31.00 31.50 31.00 31.25 0.25 -0.79% 31.25 6 31.50 11 11.84
2012-06-20 2597 227082 92 7130637 31.35 31.50 31.30 31.30 0.05 0.16% 31.25 1 31.30 6 11.86
2012-06-21 2597 246010 89 7660560 31.30 31.30 31.00 31.30 0.00 0% 31.30 5 31.50 2 11.86
2012-06-22 2597 70005 47 2151505 30.80 31.25 30.60 31.25 0.05 -0.16% 31.00 3 31.25 4 11.84
2012-06-25 2597 85025 76 2585208 31.05 31.05 30.00 30.60 0.65 -2.08% 30.40 2 30.70 2 11.59
2012-06-26 2597 120014 55 3652634 30.60 30.90 30.05 30.75 0.15 0.49% 30.60 7 30.75 1 11.65
2012-06-27 2597 51121 48 1562751 30.85 31.40 30.50 30.60 0.15 -0.49% 30.60 1 31.05 1 11.59
2012-06-28 2597 20025 38 619600 30.90 31.05 30.80 30.80 0.20 0.65% 30.75 4 30.80 4 11.67
2012-06-29 2597 47036 55 1464640 31.50 31.50 30.70 31.10 0.30 0.97% 31.10 1 31.45 1 11.78
2012-07-02 2597 19004 18 596376 31.20 31.65 31.20 31.40 0.30 0.96% 31.40 4 31.65 1 11.89
2012-07-03 2597 85006 69 2745345 31.80 32.60 31.80 32.55 1.15 3.66% 32.55 1 32.60 3 12.33
2012-07-04 2597 109002 51 3543214 32.30 33.00 32.30 33.00 0.45 1.38% 32.90 2 33.00 4 12.50
2012-07-05 2597 114100 96 3886619 33.00 35.00 33.00 34.30 1.30 3.94% 34.25 3 34.40 1 12.99
2012-07-06 2597 40010 26 1375843 34.30 34.50 33.85 34.50 0.20 0.58% 34.50 5 34.60 3 13.07
2012-07-09 2597 22095 17 754023 34.60 34.60 33.70 33.70 0.80 -2.32% 33.70 3 33.80 2 12.77
2012-07-10 2597 74427 62 2508003 34.00 34.20 33.40 33.85 0.15 0.45% 33.70 3 33.90 1 12.82
2012-07-11 2597 66001 42 2271534 33.65 34.75 33.65 34.60 0.75 2.22% 34.50 1 34.65 1 13.11
2012-07-12 2597 23000 15 792850 34.80 34.80 34.05 34.50 0.10 -0.29% 34.45 1 34.50 1 13.07
2012-07-13 2597 48000 20 1644500 34.20 34.40 34.10 34.40 0.10 -0.29% 34.25 1 34.40 4 13.03
2012-07-16 2597 52001 33 1787334 34.50 34.50 34.10 34.50 0.10 0.29% 34.35 3 34.50 20 13.07
2012-07-17 2597 41001 28 1410434 34.00 34.50 34.00 34.50 0.00 0% 34.10 7 34.50 8 13.07
2012-07-18 2597 66003 43 2265652 34.50 34.60 33.60 34.40 0.10 -0.29% 34.25 3 34.40 2 13.03
2012-07-19 2597 55001 29 1888384 34.30 34.55 34.05 34.50 0.10 0.29% 34.30 3 34.50 6 13.07
2012-07-20 2597 480003 250 17683358 36.90 36.90 36.40 36.90 2.40 6.96% 36.90 1 0.00 0 13.98
2012-07-23 2597 206106 131 7432204 36.90 36.90 35.20 35.55 1.35 -3.66% 35.50 5 35.80 3 13.47
2012-07-24 2597 91001 62 3155735 34.20 35.40 34.20 34.80 0.75 -2.11% 34.60 2 34.85 1 13.18
2012-07-25 2597 67100 49 2334328 33.80 35.20 33.80 35.15 0.35 1.01% 35.10 1 35.15 1 13.31
2012-07-26 2597 56001 46 1989185 35.40 35.75 35.15 35.75 0.60 1.71% 35.10 2 35.80 4 13.54
2012-07-27 2597 55008 45 1954235 35.90 35.90 35.10 35.80 0.05 0.14% 35.70 1 35.80 2 13.56
2012-07-30 2597 55003 35 1977855 36.40 36.40 35.70 36.00 0.20 0.56% 35.70 5 36.00 9 13.64
2012-07-31 2597 148000 49 5313150 36.00 36.20 35.30 36.20 0.20 0.56% 36.20 5 36.30 4 13.71
2012-08-01 2597 82000 37 2958100 35.50 36.20 35.50 36.20 0.00 0% 36.20 8 36.25 2 13.71
2012-08-03 2597 42002 26 1520722 36.15 36.45 35.95 36.45 0.25 0.69% 36.30 1 36.45 7 13.81
2012-08-06 2597 69450 40 2552554 36.70 37.20 36.50 36.85 0.40 1.1% 36.85 8 36.90 3 13.96
2012-08-07 2597 43000 31 1581500 36.90 36.90 36.50 36.85 0.00 0% 36.85 6 36.90 9 13.96
2012-08-08 2597 89008 52 3267692 36.85 36.85 36.50 36.85 0.00 0% 36.80 4 36.85 12 13.96
2012-08-09 2597 48420 26 1788172 36.85 37.00 36.70 36.90 0.05 0.14% 36.90 4 36.95 68 13.98
2012-08-10 2597 48000 23 1760700 36.90 36.90 36.55 36.80 0.10 -0.27% 36.80 4 36.85 4 13.94
2012-08-13 2597 84000 31 3096400 36.80 37.20 36.60 36.65 0.15 -0.41% 36.65 18 36.70 43 13.88
2012-08-14 2597 98001 39 3615186 37.00 37.20 36.60 36.75 0.10 0.27% 36.60 4 36.75 14 13.92
2012-08-15 2597 42753 29 1575834 36.75 36.90 36.60 36.90 0.15 0.41% 36.90 4 36.95 5 13.98
2012-08-16 2597 72182 39 2662684 36.80 37.00 36.70 37.00 0.10 0.27% 36.90 1 37.00 6 14.02
2012-08-17 2597 52083 29 1918207 37.00 37.00 36.60 36.90 0.10 -0.27% 36.90 9 36.95 2 13.98
2012-08-20 2597 44001 19 1620986 36.90 36.90 36.70 36.85 0.05 -0.14% 36.70 8 36.90 10 13.96
2012-08-21 2597 80150 43 2974218 37.20 37.50 37.00 37.20 0.35 0.95% 37.15 3 37.20 15 14.09
2012-08-22 2597 77002 46 2876824 37.20 37.65 37.20 37.30 0.10 0.27% 37.10 3 37.30 1 14.13
2012-08-23 2597 64001 35 2386187 37.25 37.30 37.00 37.30 0.00 0% 37.20 2 37.35 2 13.27
2012-08-24 2597 66500 41 2448299 37.20 37.20 36.65 37.15 0.15 -0.4% 37.15 10 37.20 7 13.22
2012-08-27 2597 53002 29 1959524 37.10 37.15 36.80 37.10 0.05 -0.13% 37.10 9 37.15 47 13.20
2012-08-28 2597 91000 48 3339350 37.00 37.00 36.40 36.90 0.20 -0.54% 36.90 14 36.95 1 13.13
2012-08-29 2597 44002 26 1625574 37.00 37.10 36.80 37.00 0.10 0.27% 37.00 4 37.05 2 13.17
2012-08-30 2597 44000 13 1626000 37.00 37.00 36.80 37.00 0.00 0% 36.95 3 37.00 5 13.17
2012-08-31 2597 67015 36 2481206 37.00 37.40 36.95 37.40 0.40 1.08% 37.00 13 37.45 6 13.31
2012-09-03 2597 32002 22 1188974 37.00 37.30 37.00 37.20 0.20 -0.53% 37.20 9 37.30 2 13.24
2012-09-04 2597 53001 31 1973587 37.30 37.30 37.20 37.30 0.10 0.27% 37.30 4 37.40 2 13.27
2012-09-05 2597 75000 36 2778700 36.80 37.30 36.50 37.30 0.00 0% 37.20 2 37.30 9 13.27
2012-09-06 2597 57001 28 2114987 37.20 37.30 36.80 37.30 0.00 0% 37.25 4 37.30 2 13.27
2012-09-07 2597 68327 38 2545799 37.30 37.40 37.00 37.35 0.05 0.13% 37.35 6 37.40 27 13.29
2012-09-10 2597 64009 44 2384683 37.10 37.30 37.05 37.30 0.05 -0.13% 37.25 4 37.30 5 13.27
2012-09-11 2597 52000 26 1938800 37.30 37.30 37.05 37.30 0.00 0% 37.30 3 37.35 4 13.27
2012-09-12 2597 79199 43 2950971 37.30 37.40 37.00 37.40 0.10 0.27% 37.30 2 37.40 5 13.31
2012-09-13 2597 139190 90 5292877 37.45 38.45 37.40 38.30 0.90 2.41% 38.30 4 38.35 2 13.63
2012-09-14 2597 132030 80 5085549 39.00 39.00 38.05 38.50 0.20 0.52% 38.35 1 38.50 39 13.70
2012-09-17 2597 61674 35 2365212 38.50 38.50 38.00 38.45 0.05 -0.13% 38.45 2 38.50 32 13.68
2012-09-18 2597 84003 63 3198364 38.45 38.45 37.35 38.45 0.00 0% 38.45 10 38.50 25 13.68
2012-09-19 2597 92000 36 3521500 38.40 38.40 38.00 38.40 0.05 -0.13% 38.25 1 38.40 11 13.67
2012-09-20 2597 121000 47 4629500 38.40 38.40 38.05 38.35 0.05 -0.13% 38.35 1 38.40 10 13.65
2012-09-21 2597 30000 18 1144200 38.15 38.15 38.10 38.10 0.25 -0.65% 38.10 4 38.20 1 13.56
2012-09-24 2597 38000 16 1445950 38.00 38.20 38.00 38.05 0.05 -0.13% 38.00 31 38.20 2 13.54
2012-09-25 2597 58000 27 2211900 38.40 38.45 37.90 38.20 0.15 0.39% 38.00 30 38.20 1 13.59
2012-09-26 2597 47070 24 1793086 38.20 38.20 38.00 38.05 0.15 -0.39% 38.00 34 38.10 3 13.54
2012-09-27 2597 121001 35 4600138 38.00 38.05 37.90 38.00 0.05 -0.13% 38.00 30 38.10 4 13.52
2012-09-28 2597 45001 23 1709038 38.10 38.10 37.90 38.05 0.05 0.13% 38.00 21 38.05 4 13.54
2012-10-01 2597 95310 52 3671204 38.00 38.80 38.00 38.50 0.45 1.18% 38.40 2 38.60 8 13.70
2012-10-02 2597 45001 31 1715788 38.50 38.50 38.00 38.00 0.50 -1.3% 38.00 22 38.05 1 13.52
2012-10-03 2597 100004 55 3774452 38.00 38.00 37.00 38.00 0.00 0% 38.00 4 38.05 1 13.52
2012-10-04 2597 40001 29 1524288 38.00 38.40 38.00 38.00 0.00 0% 38.00 16 38.30 8 13.52
2012-10-05 2597 33000 25 1256650 38.10 38.15 38.00 38.15 0.15 0.39% 38.15 2 38.20 10 13.58
2012-10-08 2597 25000 12 949950 38.15 38.15 37.90 38.00 0.15 -0.39% 38.00 11 38.05 1 13.52
2012-10-09 2597 27000 18 1031450 38.25 38.30 38.00 38.00 0.00 0% 38.00 22 38.10 1 13.52
2012-10-11 2597 33002 23 1251476 38.00 38.05 37.70 38.00 0.00 0% 38.00 12 38.10 1 13.52
2012-10-12 2597 31000 17 1177250 38.40 38.40 37.80 38.00 0.00 0% 38.00 22 38.05 1 13.52
2012-10-15 2597 64003 30 2428214 38.00 38.00 37.50 38.00 0.00 0% 37.85 1 38.00 46 13.52
2012-10-16 2597 85000 25 3228900 38.00 38.00 37.90 38.00 0.00 0% 38.00 29 38.25 4 13.52
2012-10-17 2597 40158 19 1526590 38.00 38.10 38.00 38.00 0.00 0% 38.00 11 38.05 5 13.52
2012-10-18 2597 21000 9 797250 38.00 38.05 37.90 37.90 0.10 -0.26% 37.90 3 38.00 15 13.49
2012-10-19 2597 28006 21 1048026 37.80 37.80 36.50 37.80 0.10 -0.26% 37.55 2 37.85 1 13.45
2012-10-22 2597 67080 34 2513599 37.50 37.50 37.35 37.50 0.30 -0.79% 37.35 1 37.50 6 13.35
2012-10-23 2597 42100 27 1558220 37.00 37.20 36.80 37.20 0.30 -0.8% 36.85 1 37.40 1 13.24
2012-10-24 2597 57150 29 2082990 36.70 36.85 36.30 36.60 0.60 -1.61% 36.10 8 36.60 1 13.02
2012-10-25 2597 86090 46 3062900 36.20 36.20 35.10 35.40 1.20 -3.28% 35.15 1 35.40 3 12.60
2012-10-26 2597 80000 40 2787900 35.00 35.25 34.50 35.00 0.40 -1.13% 34.50 12 35.00 1 12.46
2012-10-29 2597 49010 35 1725103 35.00 35.60 35.00 35.40 0.40 1.14% 34.85 15 35.40 3 12.60
2012-10-30 2597 25001 17 909036 35.55 36.80 35.55 36.15 0.75 2.12% 35.70 1 36.20 5 12.86
2012-10-31 2597 5000 4 180350 36.10 36.10 36.00 36.00 0.15 -0.41% 36.00 9 36.05 18 12.81
2012-11-01 2597 11000 3 396000 36.00 36.00 36.00 36.00 0.00 0% 35.75 1 36.00 9 12.81
2012-11-02 2597 25000 14 896800 35.50 36.50 35.35 36.00 0.00 0% 35.80 1 36.00 1 13.09
2012-11-05 2597 21009 19 747917 35.40 35.70 35.40 35.70 0.30 -0.83% 35.45 1 35.95 1 12.98
2012-11-06 2597 18001 14 641536 35.20 36.00 35.15 36.00 0.30 0.84% 35.50 1 36.00 3 13.09
2012-11-07 2597 20000 11 727400 36.50 36.50 36.20 36.40 0.40 1.11% 36.20 1 36.40 2 13.24
2012-11-08 2597 19000 16 691800 35.65 36.60 35.65 36.60 0.20 0.55% 36.15 1 36.60 10 13.31
2012-11-09 2597 18002 17 654322 35.65 36.60 35.65 36.60 0.00 0% 36.30 1 36.60 6 13.31
2012-11-12 2597 16002 13 582572 36.10 36.60 36.10 36.60 0.00 0% 36.10 1 36.60 4 13.31
2012-11-13 2597 15000 12 542400 35.85 36.30 35.80 36.30 0.30 -0.82% 35.90 1 36.30 6 13.20
2012-11-14 2597 21000 12 756700 35.85 36.40 35.85 36.40 0.10 0.28% 36.40 3 36.45 1 13.24
2012-11-15 2597 23000 16 833600 36.00 36.45 35.95 36.45 0.05 0.14% 36.25 1 36.45 2 13.25
2012-11-16 2597 31070 26 1123248 35.90 36.45 35.90 36.45 0.00 0% 36.05 1 36.50 3 13.25
2012-11-19 2597 14081 14 513364 36.45 36.60 36.10 36.60 0.15 0.41% 36.10 1 36.60 8 13.31
2012-11-20 2597 16000 8 582100 36.50 36.50 36.20 36.50 0.10 -0.27% 36.20 5 36.50 7 13.27
2012-11-21 2597 32000 21 1155600 36.50 36.50 36.00 36.20 0.30 -0.82% 36.00 1 36.20 4 13.16
2012-11-22 2597 22000 11 794300 36.20 36.30 36.00 36.30 0.10 0.28% 36.30 1 36.35 3 13.20
2012-11-23 2597 26000 15 946400 36.30 36.50 36.10 36.50 0.20 0.55% 36.35 1 36.50 5 13.27
2012-11-26 2597 17001 13 625137 36.30 36.90 36.30 36.90 0.40 1.1% 36.90 2 37.00 7 13.42
2012-11-27 2597 14003 11 518612 37.40 37.40 36.55 37.25 0.35 0.95% 36.70 2 37.30 2 13.55
2012-11-28 2597 35008 27 1304396 37.55 37.55 37.25 37.25 0.00 0% 36.80 2 37.25 3 13.55
2012-11-29 2597 41003 29 1530461 37.25 37.40 37.00 37.40 0.15 0.4% 37.10 3 37.40 5 13.60
2012-11-30 2597 39500 27 1482049 37.40 37.80 37.30 37.80 0.40 1.07% 37.30 2 37.80 7 13.75
2012-12-03 2597 55002 39 2096626 38.20 38.20 37.80 38.20 0.40 1.06% 37.80 1 38.20 24 13.89
2012-12-04 2597 20010 15 762582 37.50 38.20 37.50 38.20 0.00 0% 37.90 1 38.20 21 13.89
2012-12-05 2597 41000 29 1565100 38.20 38.20 38.15 38.20 0.00 0% 38.10 5 38.20 5 13.89
2012-12-06 2597 29001 15 1106988 38.20 38.20 38.15 38.20 0.00 0% 37.90 20 38.20 16 13.89
2012-12-07 2597 33000 19 1253650 38.05 38.10 37.90 38.10 0.10 -0.26% 37.90 1 38.15 7 13.85
2012-12-10 2597 30000 28 1131950 37.80 37.85 37.60 37.85 0.25 -0.66% 37.65 1 37.90 6 13.76
2012-12-11 2597 28077 27 1057537 37.40 37.85 37.40 37.85 0.00 0% 37.55 1 37.85 3 13.76
2012-12-12 2597 34500 23 1302249 37.85 37.90 37.60 37.90 0.05 0.13% 37.60 5 38.00 11 13.78
2012-12-13 2597 15000 11 571000 38.00 38.10 37.80 38.10 0.20 0.53% 37.60 8 38.10 9 13.85
2012-12-14 2597 47000 27 1779000 38.10 38.10 37.55 38.10 0.00 0% 37.75 1 38.10 43 13.85
2012-12-17 2597 42001 30 1602488 38.10 38.25 38.00 38.25 0.15 0.39% 38.20 4 38.25 5 13.91
2012-12-18 2597 34050 26 1304130 38.15 38.50 38.05 38.50 0.25 0.65% 38.30 1 38.50 16 14.00
2012-12-19 2597 105000 38 4043950 38.55 38.60 38.40 38.60 0.10 0.26% 38.40 3 38.60 2 14.04
2012-12-20 2597 38002 27 1454526 38.60 38.60 38.05 38.40 0.20 -0.52% 38.00 5 38.40 7 13.96
2012-12-21 2597 41002 32 1562077 38.10 38.50 37.80 38.50 0.10 0.26% 38.15 1 38.50 1 14.00
2012-12-22 2597 25001 16 961188 38.50 38.50 38.00 38.50 0.00 0% 38.00 4 38.50 8 14.00
2012-12-24 2597 13001 9 499888 38.20 38.50 38.20 38.50 0.00 0% 38.35 1 38.50 9 14.00
2012-12-25 2597 53000 39 2038550 38.35 38.60 38.25 38.60 0.10 0.26% 38.30 1 38.65 3 14.04
2012-12-26 2597 54000 36 2089800 38.55 38.80 38.55 38.80 0.20 0.52% 38.70 3 38.80 17 14.11
2012-12-27 2597 44011 22 1706325 38.80 38.80 38.60 38.80 0.00 0% 38.60 1 38.80 6 14.11
2012-12-28 2597 24000 15 928800 38.50 38.80 38.50 38.70 0.10 -0.26% 38.60 5 38.70 2 14.07