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　21.15
0
0%		21.85
0.7
3.31%		21.85
0
0%		 　21.95
0.1
0.46%		21.35
-0.6
-2.73%		21.35
0
0%		21.30
-0.05
-0.23%		21.35
0.05
0.23%		 　21.60
0.25
1.17%		21.20
-0.4
-1.85%		21.15
-0.05
-0.24%		20.15
-1
-4.73%		20.55
0.4
1.99%		 　20.50
-0.05
-0.24%		20.45
-0.05
-0.24%		20.50
0.05
0.24%		20.60
0.1
0.49%		20.55
-0.05
-0.24%		 　20.70
0.15
0.73%		21.20
0.5
2.42%		21.20
0
0%		20.80
-0.4
-1.89%		21.08
2 月21.70
0.9
4.33%		 　22.60
0.9
4.15%		22.45
-0.15
-0.66%		23.55
1.1
4.9%		 　　　　　　　　　　23.80
0.25
1.06%		23.90
0.1
0.42%		23.65
-0.25
-1.05%		23.50
-0.15
-0.63%		24.10
0.6
2.55%		25.40
1.3
5.39%		 27.15
1.75
6.89%		27.00
-0.15
-0.55%		26.65
-0.35
-1.3%		 24.79
3 月26.70
0.05
0.19%		 　25.55
-1.15
-4.31%		27.30
1.75
6.85%		28.60
1.3
4.76%		28.20
-0.4
-1.4%		27.85
-0.35
-1.24%		 　29.00
1.15
4.13%		28.25
-0.75
-2.59%		28.35
0.1
0.35%		27.40
-0.95
-3.35%		28.30
0.9
3.28%		 　27.50
-0.8
-2.83%		27.60
0.1
0.36%		27.50
-0.1
-0.36%		28.70
1.2
4.36%		28.80
0.1
0.35%		 　29.90
1.1
3.82%		30.20
0.3
1%		29.55
-0.65
-2.15%		29.55
0
0%		29.35
-0.2
-0.68%		 28.3
4 月29.00
-0.35
-1.19%		29.30
0.3
1.03%		29.50
0.2
0.68%		 　　　28.30
-1.2
-4.07%		28.10
-0.2
-0.71%		27.90
-0.2
-0.71%		27.90
0
0%		27.40
-0.5
-1.79%		 　27.80
0.4
1.46%		28.05
0.25
0.9%		28.05
0
0%		28.15
0.1
0.36%		28.30
0.15
0.53%		 　28.00
-0.3
-1.06%		27.80
-0.2
-0.71%		28.05
0.25
0.9%		27.60
-0.45
-1.6%		27.30
-0.3
-1.09%		 　27.00
-0.3
-1.1%		27.20
0.2
0.74%		 27.97
5 月　27.55
0.35
1.29%		28.00
0.45
1.63%		 　28.00
0
0%		27.70
-0.3
-1.07%		28.00
0.3
1.08%		28.00
0
0%		27.85
-0.15
-0.54%		 　27.60
-0.25
-0.9%		27.25
-0.35
-1.27%		27.40
0.15
0.55%		27.50
0.1
0.36%		27.60
0.1
0.36%		 　29.20
1.6
5.8%		29.05
-0.15
-0.51%		28.60
-0.45
-1.55%		28.10
-0.5
-1.75%		27.90
-0.2
-0.71%		 　28.70
0.8
2.87%		28.50
-0.2
-0.7%		30.45
1.95
6.84%		31.75
1.3
4.27%		31.95
0.2
0.63%		28.47
6 月 　31.75
-0.2
-0.63%		33.70
1.95
6.14%		33.00
-0.7
-2.08%		32.75
-0.25
-0.76%		30.80
-1.95
-5.95%		 　31.60
0.8
2.6%		31.60
0
0%		 29.60
-2
-6.33%		28.55
-1.05
-3.55%		 　30.50
1.95
6.83%		30.40
-0.1
-0.33%		30.15
-0.25
-0.82%		29.90
-0.25
-0.83%		29.60
-0.3
-1%		 　29.00
-0.6
-2.03%		27.80
-1.2
-4.14%		28.55
0.75
2.7%		29.00
0.45
1.58%		29.75
0.75
2.59%		 30.51
7 月31.15
1.4
4.71%		31.00
-0.15
-0.48%		31.50
0.5
1.61%		31.40
-0.1
-0.32%		31.75
0.35
1.11%		 　31.15
-0.6
-1.89%		31.35
0.2
0.64%		30.75
-0.6
-1.91%		31.75
1
3.25%		32.05
0.3
0.94%		 　32.25
0.2
0.62%		31.35
-0.9
-2.79%		31.30
-0.05
-0.16%		30.85
-0.45
-1.44%		30.25
-0.6
-1.94%		 　30.50
0.25
0.83%		31.30
0.8
2.62%		31.95
0.65
2.08%		34.15
2.2
6.89%		34.30
0.15
0.44%		 　33.75
-0.55
-1.6%		32.50
-1.25
-3.7%		32.65
0.15
0.46%		31.8
8 月33.55
0.9
2.76%		34.85
1.3
3.87%		 　36.40
1.55
4.45%		35.90
-0.5
-1.37%		35.65
-0.25
-0.7%		37.15
1.5
4.21%		35.70
-1.45
-3.9%		 　35.00
-0.7
-1.96%		35.40
0.4
1.14%		35.80
0.4
1.13%		35.40
-0.4
-1.12%		35.60
0.2
0.56%		 　35.60
0
0%		34.70
-0.9
-2.53%		 35.05
0.35
1.01%		35.50
0.45
1.28%		 　37.95
2.45
6.9%		37.20
-0.75
-1.98%		36.80
-0.4
-1.08%		36.00
-0.8
-2.17%		36.70
0.7
1.94%		 35.86
9 月　36.30
-0.4
-1.09%		36.15
-0.15
-0.41%		35.85
-0.3
-0.83%		36.10
0.25
0.7%		36.10
0
0%		 　35.00
-1.1
-3.05%		33.30
-1.7
-4.86%		33.00
-0.3
-0.9%		32.50
-0.5
-1.52%		33.00
0.5
1.54%		32.50
-0.5
-1.52%		 32.80
0.3
0.92%		32.05
-0.75
-2.29%		31.95
-0.1
-0.31%		 　　　31.95
0
0%		32.90
0.95
2.97%		32.30
-0.6
-1.82%		30.90
-1.4
-4.33%		31.70
0.8
2.59%		 　30.90
-0.8
-2.52%		 33.16
10 月31.10
0.2
0.65%		33.00
1.9
6.11%		32.90
-0.1
-0.3%		34.50
1.6
4.86%		 　34.10
-0.4
-1.16%		34.85
0.75
2.2%		34.25
-0.6
-1.72%		 33.55
-0.7
-2.04%		 　32.60
-0.95
-2.83%		33.50
0.9
2.76%		33.50
0
0%		33.15
-0.35
-1.04%		33.30
0.15
0.45%		 　34.20
0.9
2.7%		33.80
-0.4
-1.17%		33.90
0.1
0.3%		33.60
-0.3
-0.88%		33.00
-0.6
-1.79%		 　32.70
-0.3
-0.91%		32.60
-0.1
-0.31%		32.80
0.2
0.61%		32.70
-0.1
-0.3%		33.36
11 月32.70
0
0%		 　32.05
-0.65
-1.99%		32.05
0
0%		31.70
-0.35
-1.09%		33.30
1.6
5.05%		33.70
0.4
1.2%		 　33.70
0
0%		33.20
-0.5
-1.48%		33.50
0.3
0.9%		35.00
1.5
4.48%		36.00
1
2.86%		 　36.75
0.75
2.08%		36.60
-0.15
-0.41%		37.80
1.2
3.28%		37.65
-0.15
-0.4%		37.55
-0.1
-0.27%		 　38.20
0.65
1.73%		38.10
-0.1
-0.26%		38.10
0
0%		39.00
0.9
2.36%		38.50
-0.5
-1.28%		 35.65
12 月　38.35
-0.15
-0.39%		38.50
0.15
0.39%		38.00
-0.5
-1.3%		36.90
-1.1
-2.89%		37.50
0.6
1.63%		 　37.50
0
0%		36.90
-0.6
-1.6%		36.20
-0.7
-1.9%		36.35
0.15
0.41%		37.90
1.55
4.26%		 　38.50
0.6
1.58%		38.30
-0.2
-0.52%		37.75
-0.55
-1.44%		37.75
0
0%		37.10
-0.65
-1.72%		 　38.25
1.15
3.1%		38.25
0
0%		37.70
-0.55
-1.44%		37.45
-0.25
-0.66%		37.70
0.25
0.67%		 　38.20
0.5
1.33%		40.85
2.65
6.94%		37.86

說明:最高漲幅:6.94%最低跌幅:-6.33% 最高價:40.85最低價:20.15平均價:30.89,灰色底表示週末,漲143天(102.6)元,跌141天(-72.1)元,平盤26天
7%=10,6%=4,5%=9,4%=15,3%=21,2%=17,1%=44,0%=49,-0%=2,-1%=3,-2%=9,-3%=14,-4%=23,-5%=33,-6%=57,

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
2013-01-02 2351 1508000 618 31180250 20.05 21.15 19.95 21.15 1.35 0% 21.15 92 0.00 0 17.06
2013-01-03 2351 1574829 674 34156030 21.60 22.10 21.25 21.85 0.70 3.31% 21.85 12 21.90 44 17.62
2013-01-04 2351 506511 236 10951989 21.85 21.85 21.50 21.85 0.00 0% 21.80 5 21.85 36 17.62
2013-01-07 2351 722618 255 15817371 22.00 22.05 21.50 21.95 0.10 0.46% 21.90 22 21.95 3 17.70
2013-01-08 2351 411056 188 8810056 21.80 21.80 21.10 21.35 0.60 -2.73% 21.25 8 21.35 3 17.22
2013-01-09 2351 100001 54 2138471 21.35 21.50 21.25 21.35 0.00 0% 21.35 3 21.40 1 17.22
2013-01-10 2351 570000 165 12276650 21.30 21.65 21.30 21.30 0.05 -0.23% 21.30 11 21.35 42 17.18
2013-01-11 2351 320042 125 6883642 21.45 21.70 21.30 21.35 0.05 0.23% 21.35 6 21.45 10 17.22
2013-01-14 2351 229824 103 4921183 21.35 21.75 21.20 21.60 0.25 1.17% 21.60 12 21.70 4 17.42
2013-01-15 2351 174476 80 3706043 21.50 21.60 21.00 21.20 0.40 -1.85% 21.15 4 21.20 10 17.10
2013-01-16 2351 188500 88 3993700 21.20 21.45 21.00 21.15 0.05 -0.24% 21.15 1 21.20 4 17.06
2013-01-17 2351 301336 149 6235770 21.15 21.40 20.15 20.15 1.00 -4.73% 20.15 11 20.25 6 16.25
2013-01-18 2351 58203 35 1189641 20.25 20.55 20.25 20.55 0.40 1.99% 20.50 10 20.65 14 16.57
2013-01-21 2351 97000 39 1982850 20.55 20.55 20.30 20.50 0.05 -0.24% 20.50 6 20.55 11 16.53
2013-01-22 2351 87000 44 1781400 20.55 20.60 20.40 20.45 0.05 -0.24% 20.40 11 20.45 1 16.49
2013-01-23 2351 105000 57 2156200 20.50 20.65 20.45 20.50 0.05 0.24% 20.50 8 20.55 11 16.53
2013-01-24 2351 149025 70 3057915 20.50 20.60 20.40 20.60 0.10 0.49% 20.60 7 20.65 15 16.61
2013-01-25 2351 86000 50 1762000 20.60 20.60 20.40 20.55 0.05 -0.24% 20.50 11 20.55 5 16.57
2013-01-28 2351 203239 67 4190397 20.45 20.80 20.40 20.70 0.15 0.73% 20.60 26 20.70 2 16.69
2013-01-29 2351 177906 107 3737669 20.60 21.20 20.60 21.20 0.50 2.42% 21.15 4 21.20 10 17.10
2013-01-30 2351 259315 114 5476228 21.40 21.40 20.90 21.20 0.00 0% 21.15 1 21.20 2 17.10
2013-01-31 2351 185374 86 3877591 21.35 21.35 20.80 20.80 0.40 -1.89% 20.80 100 21.00 10 16.77
2013-02-01 2351 988630 348 21448407 21.00 22.10 21.00 21.70 0.90 4.33% 21.70 5 21.75 6 17.79
2013-02-04 2351 1192545 552 26798612 21.90 22.90 21.90 22.60 0.90 4.15% 22.60 2 22.65 13 18.52
2013-02-05 2351 601200 322 13528789 22.60 22.70 22.10 22.45 0.15 -0.66% 22.45 8 22.50 20 18.40
2013-02-06 2351 1686003 687 39509367 22.50 24.00 22.30 23.55 1.10 4.9% 23.50 42 23.65 10 19.30
2013-02-18 2351 1722000 745 41943798 24.50 25.00 23.65 23.80 0.25 1.06% 23.80 25 23.90 21 19.51
2013-02-19 2351 497497 241 11758428 23.90 24.00 23.40 23.90 0.10 0.42% 23.90 2 23.95 6 19.59
2013-02-20 2351 463165 229 11019776 24.10 24.30 23.60 23.65 0.25 -1.05% 23.65 6 23.75 3 19.39
2013-02-21 2351 385751 192 9124346 23.50 23.85 23.50 23.50 0.15 -0.63% 23.50 20 23.70 29 19.26
2013-02-22 2351 706118 283 16848973 23.30 24.30 23.20 24.10 0.60 2.55% 23.75 1 24.10 1 19.75
2013-02-23 2351 2132894 760 54088521 24.75 25.75 24.75 25.40 1.30 5.39% 25.30 4 25.40 7 20.82
2013-02-25 2351 3715670 1146 98190838 26.00 27.15 25.50 27.15 1.75 6.89% 27.15 615 0.00 0 22.25
2013-02-26 2351 2444801 1034 66555725 27.15 27.65 26.55 27.00 0.15 -0.55% 26.95 29 27.00 29 22.13
2013-02-27 2351 788797 319 21116420 27.00 27.10 26.50 26.65 0.35 -1.3% 26.65 15 26.80 1 21.84
2013-03-01 2351 642256 309 17296596 27.00 27.20 26.60 26.70 0.05 0.19% 26.70 29 26.75 6 21.89
2013-03-04 2351 1005869 414 26059883 26.70 26.75 25.40 25.55 1.15 -4.31% 25.55 3 25.65 14 20.94
2013-03-05 2351 1609737 661 43108619 25.60 27.30 25.60 27.30 1.75 6.85% 27.30 19 0.00 0 22.38
2013-03-06 2351 3452487 1350 97853650 27.60 28.90 27.50 28.60 1.30 4.76% 28.55 5 28.60 24 23.44
2013-03-07 2351 1015852 482 28910856 28.65 28.75 28.20 28.20 0.40 -1.4% 28.20 12 28.25 1 23.11
2013-03-08 2351 702000 323 19812100 28.35 28.60 27.80 27.85 0.35 -1.24% 27.85 28 28.00 8 22.83
2013-03-11 2351 1590535 642 46299387 27.85 29.40 27.85 29.00 1.15 4.13% 28.95 18 29.00 2 23.77
2013-03-12 2351 679095 317 19492437 29.15 29.20 28.25 28.25 0.75 -2.59% 28.25 4 28.30 11 23.16
2013-03-13 2351 575743 257 16404502 28.30 28.80 28.15 28.35 0.10 0.35% 28.35 22 28.50 1 23.24
2013-03-14 2351 607257 251 17029455 28.35 28.60 27.30 27.40 0.95 -3.35% 27.40 15 27.45 2 22.46
2013-03-15 2351 675024 287 18890225 27.60 28.35 27.55 28.30 0.90 3.28% 28.00 9 28.30 8 23.20
2013-03-18 2351 385100 189 10657950 28.40 28.40 27.30 27.50 0.80 -2.83% 27.50 4 27.60 11 22.54
2013-03-19 2351 331650 172 9191091 27.50 28.00 27.50 27.60 0.10 0.36% 27.60 17 27.65 2 22.62
2013-03-20 2351 931326 264 26015046 27.60 28.30 27.50 27.50 0.10 -0.36% 27.50 81 27.55 1 22.54
2013-03-21 2351 1044040 453 29569502 27.60 28.70 27.60 28.70 1.20 4.36% 28.60 10 28.70 9 23.52
2013-03-22 2351 1119696 423 32326938 28.70 29.30 28.50 28.80 0.10 0.35% 28.70 1 28.80 1 23.61
2013-03-25 2351 1428161 589 42311389 29.00 30.10 29.00 29.90 1.10 3.82% 29.90 1 29.95 2 24.51
2013-03-26 2351 1093024 497 32968270 30.00 30.80 29.30 30.20 0.30 1% 30.15 9 30.30 23 24.75
2013-03-27 2351 706277 306 21069857 30.20 30.45 29.55 29.55 0.65 -2.15% 29.55 12 29.70 2 24.22
2013-03-28 2351 417001 186 12380279 30.10 30.10 29.40 29.55 0.00 0% 29.55 31 29.70 2 24.22
2013-03-29 2351 560081 253 16458172 29.60 30.00 28.70 29.35 0.20 -0.68% 29.30 1 29.35 9 18.46
2013-04-01 2351 445125 168 12998000 29.00 29.50 28.90 29.00 0.35 -1.19% 29.00 11 29.20 6 18.24
2013-04-02 2351 689856 262 20305951 29.05 29.70 29.05 29.30 0.30 1.03% 29.30 12 29.35 1 18.43
2013-04-03 2351 399144 159 11770426 29.25 29.90 29.25 29.50 0.20 0.68% 29.50 4 29.60 2 18.55
2013-04-08 2351 779500 272 22261499 28.50 29.10 28.30 28.30 1.20 -4.07% 28.25 3 28.30 52 17.80
2013-04-09 2351 492340 200 13994736 28.40 28.90 28.10 28.10 0.20 -0.71% 28.10 15 28.15 11 17.67
2013-04-10 2351 250225 144 7029925 28.30 28.55 27.80 27.90 0.20 -0.71% 27.85 2 27.90 5 17.55
2013-04-11 2351 400124 198 11284539 28.00 28.70 27.90 27.90 0.00 0% 27.90 16 28.00 22 17.55
2013-04-12 2351 675500 287 18541350 28.00 28.00 27.00 27.40 0.50 -1.79% 27.35 15 27.40 1 17.23
2013-04-15 2351 357079 153 9924430 27.60 28.20 27.50 27.80 0.40 1.46% 27.65 2 27.80 8 17.48
2013-04-16 2351 1478022 316 41032263 27.70 28.15 27.05 28.05 0.25 0.9% 28.05 4 28.10 8 17.64
2013-04-17 2351 276278 128 7735106 28.15 28.25 27.75 28.05 0.00 0% 28.00 13 28.05 8 17.64
2013-04-18 2351 167346 124 4705488 28.00 28.25 28.00 28.15 0.10 0.36% 28.05 18 28.15 1 17.70
2013-04-19 2351 412770 209 11639825 28.10 28.45 27.85 28.30 0.15 0.53% 28.20 1 28.30 13 17.80
2013-04-22 2351 278143 128 7762404 28.45 28.45 27.75 28.00 0.30 -1.06% 27.85 5 28.00 2 17.61
2013-04-23 2351 105080 66 2923144 27.80 28.15 27.80 27.80 0.20 -0.71% 27.80 15 27.95 1 17.48
2013-04-24 2351 169376 86 4754890 28.15 28.20 27.90 28.05 0.25 0.9% 28.05 14 28.10 1 17.64
2013-04-25 2351 314174 132 8717625 28.20 28.20 27.60 27.60 0.45 -1.6% 27.60 17 27.70 13 17.36
2013-04-26 2351 667200 282 17964920 27.95 27.95 26.15 27.30 0.30 -1.09% 27.10 10 27.30 2 17.17
2013-04-29 2351 131574 79 3581189 27.80 27.80 27.00 27.00 0.30 -1.1% 27.00 13 27.05 6 16.98
2013-04-30 2351 155208 96 4214318 27.35 27.45 26.95 27.20 0.20 0.74% 27.00 2 27.20 25 17.11
2013-05-02 2351 382000 114 10359200 27.40 27.60 26.70 27.55 0.35 1.29% 27.50 4 27.55 2 17.33
2013-05-03 2351 372899 174 10424187 27.55 28.10 27.50 28.00 0.45 1.63% 27.95 1 28.00 1 17.61
2013-05-06 2351 88821 60 2492140 28.10 28.30 27.90 28.00 0.00 0% 28.00 34 28.10 14 17.61
2013-05-07 2351 212030 103 5878576 28.00 28.20 27.05 27.70 0.30 -1.07% 27.70 3 27.75 3 17.87
2013-05-08 2351 276149 112 7715299 27.70 28.10 27.70 28.00 0.30 1.08% 27.85 10 28.10 2 18.06
2013-05-09 2351 220010 113 6189729 28.20 28.45 27.90 28.00 0.00 0% 28.00 5 28.10 14 18.06
2013-05-10 2351 138000 74 3851600 28.00 28.20 27.80 27.85 0.15 -0.54% 27.85 5 28.00 1 17.97
2013-05-13 2351 110000 62 3038750 27.85 27.85 27.50 27.60 0.25 -0.9% 27.60 1 27.70 1 17.81
2013-05-14 2351 260100 128 7107450 27.55 27.70 27.10 27.25 0.35 -1.27% 27.20 2 27.25 12 17.58
2013-05-15 2351 347670 185 9380107 27.25 27.40 26.50 27.40 0.15 0.55% 27.30 10 27.40 3 16.81
2013-05-16 2351 214330 119 5864807 27.55 27.55 27.20 27.50 0.10 0.36% 27.30 6 27.50 4 16.87
2013-05-17 2351 225000 108 6205650 27.50 27.70 27.40 27.60 0.10 0.36% 27.55 2 27.70 8 16.93
2013-05-20 2351 1387536 636 40092170 27.75 29.20 27.70 29.20 1.60 5.8% 29.20 28 29.25 33 17.91
2013-05-21 2351 656601 345 19310948 29.75 29.80 29.00 29.05 0.15 -0.51% 29.05 25 29.20 8 17.82
2013-05-22 2351 430342 179 12401114 29.25 29.25 28.60 28.60 0.45 -1.55% 28.60 15 28.70 11 17.55
2013-05-23 2351 229662 136 6505602 28.60 28.95 28.10 28.10 0.50 -1.75% 28.10 16 28.15 2 17.24
2013-05-24 2351 222740 125 6186574 28.10 28.20 27.55 27.90 0.20 -0.71% 27.80 10 27.90 6 17.12
2013-05-27 2351 391995 172 11124857 27.70 28.75 27.55 28.70 0.80 2.87% 28.70 2 28.75 9 17.61
2013-05-28 2351 133205 68 3806222 28.90 28.90 28.30 28.50 0.20 -0.7% 28.50 10 28.55 13 17.48
2013-05-29 2351 2061443 585 61757435 28.90 30.45 28.40 30.45 1.95 6.84% 30.45 4261 0.00 0 18.68
2013-05-30 2351 6191304 2226 194201753 30.50 32.20 30.50 31.75 1.30 4.27% 31.75 22 31.80 3 19.48
2013-05-31 2351 1638500 717 52089500 32.45 32.45 31.40 31.95 0.20 0.63% 31.90 7 31.95 2 19.60
2013-06-03 2351 1022202 520 32657931 31.30 32.50 31.30 31.75 0.20 -0.63% 31.75 1 31.85 1 19.48
2013-06-04 2351 2181500 1076 71786325 32.00 33.70 31.45 33.70 1.95 6.14% 33.65 2 33.70 14 20.67
2013-06-05 2351 1417300 777 47522688 34.00 34.30 32.90 33.00 0.70 -2.08% 32.95 14 33.00 28 20.25
2013-06-06 2351 790000 339 25743100 33.00 33.00 32.30 32.75 0.25 -0.76% 32.60 5 32.75 1 20.09
2013-06-07 2351 1291390 622 40677984 33.00 33.30 30.50 30.80 1.95 -5.95% 30.80 22 30.85 3 18.90
2013-06-10 2351 492000 282 15514650 31.05 31.80 31.05 31.60 0.80 2.6% 31.60 6 31.65 4 19.39
2013-06-11 2351 343203 198 10843224 31.70 32.40 31.00 31.60 0.00 0% 31.30 2 31.60 2 19.39
2013-06-13 2351 646810 333 19371962 30.00 30.90 29.45 29.60 2.00 -6.33% 29.60 3 29.70 15 18.16
2013-06-14 2351 1080020 457 31466825 29.70 30.40 28.20 28.55 1.05 -3.55% 28.50 9 28.60 1 17.52
2013-06-17 2351 877066 429 26153006 28.55 30.50 28.55 30.50 1.95 6.83% 30.50 37 0.00 0 18.71
2013-06-18 2351 667000 377 20356600 30.80 30.95 29.90 30.40 0.10 -0.33% 30.35 14 30.40 12 18.65
2013-06-19 2351 608267 302 18338580 30.85 30.85 29.90 30.15 0.25 -0.82% 30.10 3 30.20 5 18.50
2013-06-20 2351 394112 182 11720926 29.50 30.00 29.40 29.90 0.25 -0.83% 29.70 3 29.90 18 18.34
2013-06-21 2351 355000 164 10364900 29.00 29.60 28.80 29.60 0.30 -1% 29.40 3 29.60 2 18.16
2013-06-24 2351 403739 176 11768208 29.50 29.70 28.90 29.00 0.60 -2.03% 29.00 3 29.05 1 17.79
2013-06-25 2351 454033 224 12783010 29.00 29.00 27.70 27.80 1.20 -4.14% 27.80 55 27.95 3 17.06
2013-06-26 2351 374001 179 10711478 28.35 29.20 28.20 28.55 0.75 2.7% 28.40 7 28.55 5 17.52
2013-06-27 2351 372046 199 10862934 28.70 29.50 28.70 29.00 0.45 1.58% 29.00 4 29.10 3 17.79
2013-06-28 2351 545000 226 15984950 29.05 29.80 28.70 29.75 0.75 2.59% 29.65 5 29.75 35 18.25
2013-07-01 2351 1807129 764 55846649 30.35 31.45 30.35 31.15 1.40 4.71% 31.10 21 31.15 14 19.11
2013-07-02 2351 1116267 378 34329661 31.20 31.40 30.45 31.00 0.15 -0.48% 30.95 10 31.00 26 19.02
2013-07-03 2351 2599070 1076 82327100 31.00 31.95 31.00 31.50 0.50 1.61% 31.45 1 31.55 16 19.33
2013-07-04 2351 2133124 855 68032637 31.80 32.20 31.25 31.40 0.10 -0.32% 31.40 11 31.45 1 19.26
2013-07-05 2351 1348000 618 43069200 32.30 32.30 31.60 31.75 0.35 1.11% 31.75 11 31.90 1 19.48
2013-07-08 2351 482130 260 15138349 31.85 31.95 31.15 31.15 0.60 -1.89% 31.15 2 31.30 1 19.11
2013-07-09 2351 494001 233 15523481 31.00 31.75 31.00 31.35 0.20 0.64% 31.35 13 31.40 5 19.23
2013-07-10 2351 692666 343 21495995 31.05 31.50 30.75 30.75 0.60 -1.91% 30.75 37 30.85 12 18.87
2013-07-11 2351 685020 303 21701081 31.05 32.00 31.05 31.75 1.00 3.25% 31.75 23 31.80 19 19.48
2013-07-12 2351 888000 341 28438550 31.80 32.30 31.75 32.05 0.30 0.94% 32.05 16 32.10 21 19.66
2013-07-15 2351 859605 381 27878231 32.15 32.80 32.10 32.25 0.20 0.62% 32.25 28 32.40 8 19.79
2013-07-16 2351 978999 353 30987518 32.25 32.70 31.30 31.35 0.90 -2.79% 31.35 3 31.50 8 19.23
2013-07-17 2351 558722 228 17374513 31.50 31.50 30.90 31.30 0.05 -0.16% 31.25 2 31.30 13 19.20
2013-07-18 2351 395000 192 12287550 31.95 31.95 30.80 30.85 0.45 -1.44% 30.85 16 30.90 1 18.93
2013-07-19 2351 355084 186 10852990 30.85 31.30 30.25 30.25 0.60 -1.94% 30.25 13 30.45 2 18.56
2013-07-22 2351 100000 67 3056300 30.25 30.75 30.25 30.50 0.25 0.83% 30.50 22 30.70 17 18.71
2013-07-23 2351 398130 175 12369712 30.75 31.50 30.60 31.30 0.80 2.62% 31.25 5 31.35 34 19.20
2013-07-24 2351 856001 283 27009881 31.60 32.00 31.00 31.95 0.65 2.08% 31.85 2 31.95 9 19.60
2013-07-25 2351 4135242 1280 139594150 32.50 34.15 32.25 34.15 2.20 6.89% 34.15 29 0.00 0 20.95
2013-07-26 2351 3506450 1345 121277919 34.30 35.35 33.85 34.30 0.15 0.44% 34.30 83 34.35 2 21.04
2013-07-29 2351 1931584 751 65702463 34.60 34.80 33.40 33.75 0.55 -1.6% 33.70 50 33.75 6 20.71
2013-07-30 2351 1533451 582 50025057 32.80 33.00 32.05 32.50 0.00 -3.7% 32.50 16 32.70 1 19.94
2013-07-31 2351 809047 383 26652301 32.50 33.70 32.20 32.65 0.15 0.46% 32.65 2 32.75 19 20.03
2013-08-01 2351 1057739 411 34836144 32.70 33.70 32.45 33.55 0.90 2.76% 33.50 30 33.60 25 20.58
2013-08-02 2351 3237326 1313 113212657 34.00 35.75 33.70 34.85 1.30 3.87% 34.85 47 34.95 8 21.38
2013-08-05 2351 2434127 1023 87337246 35.45 36.65 34.50 36.40 1.55 4.45% 36.35 1 36.40 17 22.33
2013-08-06 2351 1743120 612 63146556 36.40 37.00 35.60 35.90 0.50 -1.37% 35.85 21 36.00 30 22.02
2013-08-07 2351 2071000 703 74529150 35.75 36.30 35.30 35.65 0.25 -0.7% 35.50 4 35.65 1 21.87
2013-08-08 2351 2843050 1171 105184950 35.70 38.00 35.35 37.15 1.50 4.21% 37.15 7 37.20 7 22.79
2013-08-09 2351 1191326 640 43630603 37.25 37.70 35.70 35.70 1.45 -3.9% 35.70 5 35.75 5 21.90
2013-08-12 2351 810300 451 28832640 35.70 36.20 35.00 35.00 0.70 -1.96% 35.00 28 35.20 10 21.47
2013-08-13 2351 1555150 796 55378995 35.20 36.20 35.20 35.40 0.40 1.14% 35.30 54 35.45 1 21.72
2013-08-14 2351 1137702 691 41103391 35.85 36.90 35.60 35.80 0.40 1.13% 35.80 10 36.00 16 21.96
2013-08-15 2351 831063 406 29504414 36.00 36.00 35.10 35.40 0.40 -1.12% 35.20 14 35.40 2 18.63
2013-08-16 2351 775129 341 27367816 34.90 35.95 34.80 35.60 0.20 0.56% 35.55 2 35.60 19 18.74
2013-08-19 2351 694249 332 24795263 35.60 36.30 35.20 35.60 0.00 0% 35.50 7 35.60 10 18.74
2013-08-20 2351 916471 502 32247595 35.80 36.10 34.65 34.70 0.90 -2.53% 34.70 9 34.85 2 18.26
2013-08-22 2351 546133 293 19077468 34.20 35.40 34.20 35.05 0.35 1.01% 35.05 3 35.15 1 18.45
2013-08-23 2351 702120 485 25020640 35.40 35.90 35.30 35.50 0.45 1.28% 35.50 7 35.65 6 18.68
2013-08-26 2351 2486425 1184 92561824 35.85 37.95 35.70 37.95 2.45 6.9% 37.95 63 0.00 0 19.97
2013-08-27 2351 2681290 1464 101186730 38.40 39.10 36.55 37.20 0.75 -1.98% 37.15 1 37.20 41 19.58
2013-08-28 2351 519110 282 19088098 36.65 37.10 36.55 36.80 0.40 -1.08% 36.80 48 36.90 5 19.37
2013-08-29 2351 995415 504 36071140 36.80 37.10 35.00 36.00 0.80 -2.17% 35.95 1 36.00 4 18.95
2013-08-30 2351 648082 386 23764374 36.00 37.00 36.00 36.70 0.70 1.94% 36.70 35 36.90 12 19.32
2013-09-02 2351 578363 254 21035853 36.80 36.85 36.20 36.30 0.40 -1.09% 36.30 12 36.40 14 19.11
2013-09-03 2351 553299 248 20072616 36.70 36.70 36.00 36.15 0.15 -0.41% 36.15 6 36.30 9 19.03
2013-09-04 2351 639249 267 23029624 36.00 36.45 35.85 35.85 0.30 -0.83% 35.85 12 35.95 1 18.87
2013-09-05 2351 748749 314 27311774 36.00 36.85 36.00 36.10 0.25 0.7% 36.10 48 36.50 3 19.00
2013-09-06 2351 488839 219 17747754 36.70 36.70 36.10 36.10 0.00 0% 36.10 43 36.15 3 19.00
2013-09-09 2351 579286 281 20493236 36.10 36.10 35.00 35.00 1.10 -3.05% 35.00 36 35.05 1 18.42
2013-09-10 2351 1474605 630 50139975 35.20 35.85 33.10 33.30 1.70 -4.86% 33.30 6 33.40 30 17.53
2013-09-11 2351 1005532 466 32650656 33.15 33.30 31.80 33.00 0.30 -0.9% 32.95 4 33.00 145 17.37
2013-09-12 2351 887610 354 28787375 33.00 33.00 32.10 32.50 0.50 -1.52% 32.50 6 32.60 1 17.11
2013-09-13 2351 1022100 440 32993250 32.65 33.20 31.80 33.00 0.50 1.54% 32.95 18 33.00 3 17.37
2013-09-14 2351 392165 205 12832578 32.60 33.00 32.35 32.50 0.50 -1.52% 32.50 13 32.85 1 17.11
2013-09-16 2351 327001 148 10774932 32.55 33.25 32.55 32.80 0.30 0.92% 32.80 9 32.85 1 17.26
2013-09-17 2351 446375 212 14459450 33.00 33.00 31.90 32.05 0.75 -2.29% 32.05 44 32.20 2 16.87
2013-09-18 2351 566235 252 18135645 32.05 32.40 31.70 31.95 0.10 -0.31% 31.95 8 32.00 8 16.82
2013-09-23 2351 669679 326 21305256 31.80 32.30 31.60 31.95 0.00 0% 31.75 9 31.95 3 16.82
2013-09-24 2351 829913 438 26782087 31.85 32.90 31.85 32.90 0.95 2.97% 32.90 1 32.95 11 17.32
2013-09-25 2351 947086 366 30597327 32.90 32.90 31.90 32.30 0.60 -1.82% 32.30 21 32.40 7 17.00
2013-09-26 2351 1072284 475 33623817 32.20 32.35 30.80 30.90 1.40 -4.33% 30.90 1 31.05 4 16.26
2013-09-27 2351 913100 475 28676470 30.90 32.05 30.85 31.70 0.80 2.59% 31.70 5 31.75 1 16.68
2013-09-30 2351 703047 274 21816551 31.70 31.70 30.80 30.90 0.80 -2.52% 30.90 23 31.00 38 16.26
2013-10-01 2351 507605 270 15804094 31.30 31.60 31.00 31.10 0.20 0.65% 31.10 3 31.25 1 16.37
2013-10-02 2351 1470481 675 48056873 31.40 33.25 31.30 33.00 1.90 6.11% 32.95 2 33.00 75 17.37
2013-10-03 2351 2008900 797 66410108 33.10 33.65 32.70 32.90 0.10 -0.3% 32.90 4 32.95 1 17.32
2013-10-04 2351 2036650 847 69203826 32.75 34.80 32.70 34.50 1.60 4.86% 34.45 1 34.50 10 18.16
2013-10-07 2351 1238549 587 42788969 34.90 35.40 34.10 34.10 0.40 -1.16% 34.10 39 34.30 12 17.95
2013-10-08 2351 1608594 672 55567932 34.20 35.20 33.70 34.85 0.75 2.2% 34.85 35 34.90 2 18.34
2013-10-09 2351 693448 307 24000510 34.65 35.30 34.20 34.25 0.60 -1.72% 34.25 15 34.40 14 18.03
2013-10-11 2351 495360 224 16812373 34.75 34.75 33.50 33.55 0.70 -2.04% 33.55 5 33.70 8 17.66
2013-10-14 2351 338996 180 11123919 33.55 33.55 32.20 32.60 0.95 -2.83% 32.60 11 32.65 1 17.16
2013-10-15 2351 456000 260 15286400 32.70 33.90 32.70 33.50 0.90 2.76% 33.45 41 33.75 2 17.63
2013-10-16 2351 276500 137 9224624 33.60 33.60 33.10 33.50 0.00 0% 33.30 1 33.55 1 17.63
2013-10-17 2351 294362 124 9819546 33.90 34.00 33.15 33.15 0.35 -1.04% 33.15 4 33.40 2 17.45
2013-10-18 2351 186019 86 6209328 33.20 33.65 33.15 33.30 0.15 0.45% 33.25 6 33.40 11 17.53
2013-10-21 2351 847040 419 29120317 33.70 34.85 33.65 34.20 0.90 2.7% 34.15 2 34.20 1 18.00
2013-10-22 2351 327428 194 11091352 34.00 34.15 33.70 33.80 0.40 -1.17% 33.80 24 34.00 8 17.79
2013-10-23 2351 552165 264 18937027 33.85 34.55 33.85 33.90 0.10 0.3% 33.85 9 34.00 20 17.84
2013-10-24 2351 400246 202 13532352 34.30 34.30 33.60 33.60 0.30 -0.88% 33.60 55 33.75 1 17.68
2013-10-25 2351 468815 208 15555612 33.60 33.60 33.00 33.00 0.60 -1.79% 32.95 9 33.00 10 17.37
2013-10-28 2351 383278 192 12562140 33.00 33.40 32.45 32.70 0.30 -0.91% 32.60 7 32.70 10 17.21
2013-10-29 2351 374000 195 12295550 32.70 33.30 32.55 32.60 0.10 -0.31% 32.60 21 32.65 3 17.16
2013-10-30 2351 202655 111 6664868 32.65 33.15 32.65 32.80 0.20 0.61% 32.80 3 32.85 1 17.26
2013-10-31 2351 188466 113 6170717 33.00 33.00 32.65 32.70 0.10 -0.3% 32.70 15 32.75 5 17.21
2013-11-01 2351 197401 116 6445282 33.00 33.00 32.55 32.70 0.00 0% 32.60 18 32.75 1 17.21
2013-11-04 2351 537092 270 17196898 32.70 32.70 31.25 32.05 0.65 -1.99% 32.05 7 32.20 11 16.87
2013-11-05 2351 511000 243 16389150 32.50 32.70 31.70 32.05 0.00 0% 32.00 4 32.05 5 16.87
2013-11-06 2351 333123 234 10585924 32.60 32.60 31.40 31.70 0.35 -1.09% 31.70 3 31.90 1 16.68
2013-11-07 2351 949421 463 31244203 32.00 33.30 32.00 33.30 1.60 5.05% 33.30 27 33.35 13 17.53
2013-11-08 2351 998499 584 33779316 32.80 34.35 32.80 33.70 0.40 1.2% 33.55 30 33.70 7 17.74
2013-11-11 2351 285000 138 9564700 34.00 34.00 33.40 33.70 0.00 0% 33.55 10 33.70 18 17.74
2013-11-12 2351 1018100 498 34604349 33.70 34.70 32.85 33.20 0.50 -1.48% 33.20 10 33.50 5 17.47
2013-11-13 2351 458418 249 15116653 33.20 33.70 32.50 33.50 0.30 0.9% 33.50 6 33.65 2 17.63
2013-11-14 2351 2169899 860 75519915 33.80 35.60 33.80 35.00 1.50 4.48% 35.00 43 35.10 25 16.43
2013-11-15 2351 2925622 997 106139815 36.00 36.80 35.50 36.00 1.00 2.86% 35.90 5 36.00 7 16.90
2013-11-18 2351 1662923 708 60876983 36.70 36.90 36.20 36.75 0.75 2.08% 36.65 7 36.75 22 17.25
2013-11-19 2351 1337430 541 49190649 36.75 37.40 36.30 36.60 0.15 -0.41% 36.60 8 36.75 14 17.18
2013-11-20 2351 3368419 1236 126907150 37.00 38.25 36.65 37.80 1.20 3.28% 37.80 16 37.90 32 17.75
2013-11-21 2351 1107449 539 41656404 37.60 38.05 37.05 37.65 0.15 -0.4% 37.65 1 37.70 36 17.68
2013-11-22 2351 1803208 704 68383468 38.00 38.70 37.10 37.55 0.10 -0.27% 37.55 28 37.70 66 17.63
2013-11-25 2351 1559236 515 59429668 37.95 38.40 37.70 38.20 0.65 1.73% 38.15 1 38.20 17 17.93
2013-11-26 2351 1008367 353 38567277 38.20 38.50 38.00 38.10 0.10 -0.26% 38.10 5 38.20 39 17.89
2013-11-27 2351 776658 257 29650970 38.10 38.45 38.00 38.10 0.00 0% 38.10 35 38.15 16 17.89
2013-11-28 2351 2413111 926 93964929 38.40 39.50 38.40 39.00 0.90 2.36% 39.00 26 39.05 1 18.31
2013-11-29 2351 1410058 430 55020070 39.30 39.40 38.10 38.50 0.50 -1.28% 38.40 1 38.50 11 18.08
2013-12-02 2351 818117 342 31407741 38.50 38.85 38.00 38.35 0.15 -0.39% 38.35 11 38.45 1 18.00
2013-12-03 2351 353165 133 13585667 38.10 38.80 38.10 38.50 0.15 0.39% 38.50 7 38.60 8 18.08
2013-12-04 2351 1020669 376 38855802 38.20 38.75 37.80 38.00 0.50 -1.3% 37.95 22 38.00 5 17.84
2013-12-05 2351 1489378 454 55532597 38.00 38.00 36.75 36.90 1.10 -2.89% 36.90 26 37.10 3 17.32
2013-12-06 2351 845000 373 31588850 36.50 37.75 36.50 37.50 0.60 1.63% 37.40 69 37.50 12 17.61
2013-12-09 2351 411760 212 15488147 38.00 38.10 37.35 37.50 0.00 0% 37.40 5 37.65 2 17.61
2013-12-10 2351 830286 281 30490509 37.50 37.50 36.40 36.90 0.60 -1.6% 36.75 2 36.90 21 17.32
2013-12-11 2351 545425 207 19841750 36.90 37.15 36.00 36.20 0.70 -1.9% 36.20 15 36.30 6 17.00
2013-12-12 2351 326500 166 11743125 36.10 36.35 35.60 36.35 0.15 0.41% 36.20 1 36.35 9 17.07
2013-12-13 2351 849600 421 32038420 37.50 38.10 37.00 37.90 1.55 4.26% 37.80 12 37.90 4 17.79
2013-12-16 2351 1680073 740 64897894 38.50 39.20 38.10 38.50 0.60 1.58% 38.45 4 38.50 10 18.08
2013-12-17 2351 579191 249 22289927 38.90 39.00 38.00 38.30 0.20 -0.52% 38.20 1 38.30 24 17.98
2013-12-18 2351 516072 210 19690516 38.20 38.55 37.70 37.75 0.55 -1.44% 37.75 3 37.95 3 17.72
2013-12-19 2351 628288 270 23858071 37.80 38.40 37.75 37.75 0.00 0% 37.70 26 37.75 65 17.72
2013-12-20 2351 572917 283 21353432 37.80 37.80 37.05 37.10 0.65 -1.72% 37.05 12 37.10 11 17.42
2013-12-23 2351 496000 219 18781050 37.00 38.50 36.95 38.25 1.15 3.1% 38.15 13 38.25 34 17.96
2013-12-24 2351 593001 209 22480288 38.25 38.30 37.45 38.25 0.00 0% 38.25 34 38.30 22 17.96
2013-12-25 2351 599000 236 22592500 38.50 38.50 37.45 37.70 0.55 -1.44% 37.70 22 37.80 12 17.70
2013-12-26 2351 343150 163 12889680 37.90 37.90 37.45 37.45 0.25 -0.66% 37.45 1 37.60 1 17.58
2013-12-27 2351 226000 100 8492750 37.50 37.80 37.40 37.70 0.25 0.67% 37.60 1 37.70 10 17.70
2013-12-30 2351 916223 353 34929874 37.70 38.60 37.10 38.20 0.50 1.33% 38.20 3 38.25 6 17.93
2013-12-31 2351 4611450 1562 185464023 38.20 40.85 38.20 40.85 2.65 6.94% 40.85 226 0.00 0 19.18
2013-12-31 2351 4611450 1562 185464023 38.20 40.85 38.20 40.85 2.65 0% 40.85 226 0.00 0 19.18