南港(2101)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　44.30
0
0%		44.75
0.45
1.02%		45.20
0.45
1.01%		45.45
0.25
0.55%		45.60
0.15
0.33%		 　45.75
0.15
0.33%		46.00
0.25
0.55%		45.85
-0.15
-0.33%		45.05
-0.8
-1.74%		44.30
-0.75
-1.66%		 　44.90
0.6
1.35%		46.40
1.5
3.34%		46.75
0.35
0.75%		 　　　　　　　　　　47.55
0.8
1.71%		47.80
0.25
0.53%		45.77
2 月48.15
0.35
0.73%		49.10
0.95
1.97%		48.80
-0.3
-0.61%		49.30
0.5
1.02%		 48.30
-1
-2.03%		47.40
-0.9
-1.86%		48.20
0.8
1.69%		48.40
0.2
0.41%		48.85
0.45
0.93%		 　49.65
0.8
1.64%		49.15
-0.5
-1.01%		49.15
0
0%		47.55
-1.6
-3.26%		47.65
0.1
0.21%		 　48.00
0.35
0.73%		48.60
0.6
1.25%		48.55
-0.05
-0.1%		48.35
-0.2
-0.41%		48.10
-0.25
-0.52%		 　　　48.90
0.8
1.66%		 48.6
3 月49.30
0.4
0.82%		49.90
0.6
1.22%		49.90
0
0%		 48.70
-1.2
-2.4%		48.60
-0.1
-0.21%		48.35
-0.25
-0.51%		48.65
0.3
0.62%		49.60
0.95
1.95%		 　48.50
-1.1
-2.22%		49.10
0.6
1.24%		49.55
0.45
0.92%		49.05
-0.5
-1.01%		49.30
0.25
0.51%		 　48.80
-0.5
-1.01%		48.95
0.15
0.31%		48.60
-0.35
-0.72%		48.45
-0.15
-0.31%		48.30
-0.15
-0.31%		 　48.35
0.05
0.1%		48.15
-0.2
-0.41%		48.15
0
0%		46.10
-2.05
-4.26%		46.05
-0.05
-0.11%		 48.53
4 月　46.05
0
0%		44.85
-1.2
-2.61%		 44.00
-0.85
-1.9%		44.80
0.8
1.82%		 　44.00
-0.8
-1.79%		44.25
0.25
0.57%		43.90
-0.35
-0.79%		43.85
-0.05
-0.11%		46.25
2.4
5.47%		 　45.30
-0.95
-2.05%		44.25
-1.05
-2.32%		44.00
-0.25
-0.56%		44.00
0
0%		43.80
-0.2
-0.45%		 　43.45
-0.35
-0.8%		43.30
-0.15
-0.35%		43.35
0.05
0.12%		43.00
-0.35
-0.81%		42.60
-0.4
-0.93%		 　42.90
0.3
0.7%		 44.07
5 月　44.25
1.35
3.15%		43.65
-0.6
-1.36%		44.55
0.9
2.06%		 　43.65
-0.9
-2.02%		43.50
-0.15
-0.34%		42.90
-0.6
-1.38%		42.80
-0.1
-0.23%		42.50
-0.3
-0.7%		 　42.40
-0.1
-0.24%		42.00
-0.4
-0.94%		41.00
-1
-2.38%		41.70
0.7
1.71%		40.00
-1.7
-4.08%		 　40.30
0.3
0.75%		40.70
0.4
0.99%		39.10
-1.6
-3.93%		38.40
-0.7
-1.79%		38.00
-0.4
-1.04%		 　40.15
2.15
5.66%		41.90
1.75
4.36%		41.65
-0.25
-0.6%		41.20
-0.45
-1.08%		41.65
6 月39.80
-1.4
-3.4%		 　38.45
-1.35
-3.39%		39.15
0.7
1.82%		39.55
0.4
1.02%		39.45
-0.1
-0.25%		39.60
0.15
0.38%		 　40.30
0.7
1.77%		40.25
-0.05
-0.12%		40.85
0.6
1.49%		40.85
0
0%		42.45
1.6
3.92%		 　42.05
-0.4
-0.94%		41.80
-0.25
-0.59%		42.20
0.4
0.96%		42.00
-0.2
-0.47%		41.40
-0.6
-1.43%		 　41.40
0
0%		40.70
-0.7
-1.69%		40.75
0.05
0.12%		40.55
-0.2
-0.49%		41.50
0.95
2.34%		 40.76
7 月　41.60
0.1
0.24%		42.00
0.4
0.96%		42.10
0.1
0.24%		41.70
-0.4
-0.95%		42.20
0.5
1.2%		 　41.90
-0.3
-0.71%		41.30
-0.6
-1.43%		41.70
0.4
0.97%		41.30
-0.4
-0.96%		41.15
-0.15
-0.36%		 　41.30
0.15
0.36%		41.55
0.25
0.61%		41.20
-0.35
-0.84%		41.90
0.7
1.7%		42.30
0.4
0.95%		 　41.40
-0.9
-2.13%		41.00
-0.4
-0.97%		40.50
-0.5
-1.22%		40.60
0.1
0.25%		41.20
0.6
1.48%		 　41.60
0.4
0.97%		42.20
0.6
1.44%		41.53
8 月42.20
0
0%		 43.25
1.05
2.49%		 　43.80
0.55
1.27%		43.35
-0.45
-1.03%		43.75
0.4
0.92%		44.40
0.65
1.49%		44.05
-0.35
-0.79%		 　44.05
0
0%		44.20
0.15
0.34%		44.30
0.1
0.23%		45.50
1.2
2.71%		44.50
-1
-2.2%		 　42.50
-2
-4.49%		43.00
0.5
1.18%		42.90
-0.1
-0.23%		43.30
0.4
0.93%		44.20
0.9
2.08%		 　43.70
-0.5
-1.13%		43.55
-0.15
-0.34%		43.75
0.2
0.46%		43.30
-0.45
-1.03%		43.40
0.1
0.23%		43.64
9 月 　44.30
0.9
2.07%		44.60
0.3
0.68%		44.55
-0.05
-0.11%		44.40
-0.15
-0.34%		44.75
0.35
0.79%		 　45.50
0.75
1.68%		44.75
-0.75
-1.65%		45.30
0.55
1.23%		45.90
0.6
1.32%		46.50
0.6
1.31%		 　48.50
2
4.3%		48.70
0.2
0.41%		49.60
0.9
1.85%		48.90
-0.7
-1.41%		49.65
0.75
1.53%		 　50.00
0.35
0.7%		49.20
-0.8
-1.6%		49.80
0.6
1.22%		50.00
0.2
0.4%		40.80
-9.2
-18.4%		 46.22
10 月41.30
0.5
1.23%		41.00
-0.3
-0.73%		40.35
-0.65
-1.59%		39.95
-0.4
-0.99%		40.10
0.15
0.38%		 　40.00
-0.1
-0.25%		39.55
-0.45
-1.13%		 38.60
-0.95
-2.4%		38.60
0
0%		 　38.10
-0.5
-1.3%		38.20
0.1
0.26%		38.80
0.6
1.57%		38.60
-0.2
-0.52%		38.45
-0.15
-0.39%		 　38.25
-0.2
-0.52%		38.10
-0.15
-0.39%		37.85
-0.25
-0.66%		36.55
-1.3
-3.43%		35.00
-1.55
-4.24%		 　33.30
-1.7
-4.86%		34.35
1.05
3.15%		33.80
-0.55
-1.6%		38.04
11 月33.20
-0.6
-1.78%		33.75
0.55
1.66%		 　33.30
-0.45
-1.33%		33.60
0.3
0.9%		34.30
0.7
2.08%		33.60
-0.7
-2.04%		34.80
1.2
3.57%		 　34.05
-0.75
-2.16%		33.25
-0.8
-2.35%		33.30
0.05
0.15%		33.05
-0.25
-0.75%		33.20
0.15
0.45%		 　32.95
-0.25
-0.75%		32.90
-0.05
-0.15%		32.15
-0.75
-2.28%		32.05
-0.1
-0.31%		33.15
1.1
3.43%		 　33.90
0.75
2.26%		33.85
-0.05
-0.15%		34.10
0.25
0.74%		34.60
0.5
1.47%		35.55
0.95
2.75%		 33.63
12 月　　35.25
-0.3
-0.84%		35.30
0.05
0.14%		35.25
-0.05
-0.14%		36.05
0.8
2.27%		35.80
-0.25
-0.69%		 　35.20
-0.6
-1.68%		35.60
0.4
1.14%		35.75
0.15
0.42%		36.75
1
2.8%		36.10
-0.65
-1.77%		 　35.70
-0.4
-1.11%		35.60
-0.1
-0.28%		36.10
0.5
1.4%		35.35
-0.75
-2.08%		34.55
-0.8
-2.26%		34.70
0.15
0.43%		 35.20
0.5
1.44%		35.60
0.4
1.14%		35.80
0.2
0.56%		35.20
-0.6
-1.68%		35.45
0.25
0.71%		　　　35.52

說明:最高漲幅:5.66%最低跌幅:-18.4% 最高價:50.00最低價:32.05平均價:42.29,灰色底表示週末,漲147天(83.25)元,跌148天(-93.25)元,平盤14天
6%=2,5%=1,4%=5,3%=8,2%=32,1%=68,0%=45,-0%=1,-1%=2,-2%=6,-3%=6,-4%=33,-5%=42,-6%=58,

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 2101 1389961 836 62226865 45.40 45.50 44.30 44.30 1.10 0% 44.30 35 44.35 50 21.10
2012-01-03 2101 1162061 707 51983715 44.35 44.95 44.35 44.75 0.45 1.02% 44.70 60 44.75 4 21.31
2012-01-04 2101 2067860 1042 93136071 44.80 45.50 44.50 45.20 0.45 1.01% 45.20 273 45.25 14 21.52
2012-01-05 2101 2101708 1157 94739629 44.80 45.50 44.70 45.45 0.25 0.55% 45.40 27 45.45 22 21.64
2012-01-06 2101 2972516 1231 134929584 45.35 45.70 45.00 45.60 0.15 0.33% 45.55 15 45.60 34 21.71
2012-01-09 2101 2878444 1408 131376633 45.55 45.85 45.30 45.75 0.15 0.33% 45.65 328 45.75 272 21.79
2012-01-10 2101 3626905 1759 166967271 46.10 46.40 45.80 46.00 0.25 0.55% 46.00 51 46.05 109 21.90
2012-01-11 2101 3295723 1318 151583515 46.00 46.25 45.80 45.85 0.15 -0.33% 45.85 308 45.90 26 21.83
2012-01-12 2101 1786022 996 81271712 45.90 46.10 45.05 45.05 0.80 -1.74% 45.05 26 45.10 3 21.45
2012-01-13 2101 3178418 1724 142337989 45.15 45.65 44.25 44.30 0.75 -1.66% 44.30 37 44.35 10 21.10
2012-01-16 2101 3366894 1464 151869651 45.50 45.50 44.70 44.90 0.60 1.35% 44.90 18 44.95 40 21.38
2012-01-17 2101 7039710 2860 326134716 45.40 46.75 45.15 46.40 1.50 3.34% 46.40 75 46.45 26 22.10
2012-01-18 2101 5698226 2716 267828743 46.60 47.40 46.60 46.75 0.35 0.75% 46.70 28 46.75 12 22.26
2012-01-30 2101 4794755 2111 229164821 48.30 48.30 47.35 47.55 0.80 1.71% 47.50 20 47.55 66 22.64
2012-01-31 2101 4505556 2091 215572952 48.00 48.25 47.35 47.80 0.25 0.53% 47.75 1 47.80 66 22.76
2012-02-01 2101 4102545 1882 196837660 48.00 48.25 47.70 48.15 0.35 0.73% 48.10 84 48.15 90 22.93
2012-02-02 2101 16823064 4823 826367002 48.60 49.90 48.35 49.10 0.95 1.97% 49.10 1451 49.15 61 23.38
2012-02-03 2101 4352523 1799 212167951 49.25 49.25 48.50 48.80 0.30 -0.61% 48.80 173 48.85 66 23.24
2012-02-04 2101 7449713 2807 370613778 49.30 50.20 49.00 49.30 0.50 1.02% 49.30 186 49.35 6 23.48
2012-02-06 2101 3478841 1732 169091857 48.80 49.30 48.10 48.30 1.00 -2.03% 48.30 27 48.35 20 23.00
2012-02-07 2101 4298468 2306 205217384 48.15 48.50 47.35 47.40 0.90 -1.86% 47.40 97 47.45 10 22.57
2012-02-08 2101 7637541 3526 369140999 47.80 48.75 47.70 48.20 0.80 1.69% 48.20 21 48.25 7 22.95
2012-02-09 2101 3519528 1718 170640634 48.00 48.90 48.00 48.40 0.20 0.41% 48.40 49 48.45 13 23.05
2012-02-10 2101 5042419 2317 247241035 48.80 49.45 48.65 48.85 0.45 0.93% 48.85 23 48.90 13 23.26
2012-02-13 2101 7804537 3467 389223977 49.20 50.40 49.00 49.65 0.80 1.64% 49.65 50 49.70 53 23.64
2012-02-14 2101 5797283 2783 289337525 50.30 50.80 49.15 49.15 0.50 -1.01% 49.15 3 49.20 8 23.40
2012-02-15 2101 3690787 1852 182094790 49.00 49.60 49.00 49.15 0.00 0% 49.15 59 49.20 24 23.40
2012-02-16 2101 6475157 2934 311576160 49.15 49.60 47.50 47.55 1.60 -3.26% 47.55 69 47.60 13 22.64
2012-02-17 2101 3463630 1549 165524924 48.40 48.40 47.50 47.65 0.10 0.21% 47.65 61 47.70 35 22.69
2012-02-20 2101 1950020 881 93642444 48.00 48.20 47.80 48.00 0.35 0.73% 48.00 5 48.05 7 22.86
2012-02-21 2101 3489642 1764 170239378 48.00 49.15 48.00 48.60 0.60 1.25% 48.60 88 48.65 3 23.14
2012-02-22 2101 2179208 1175 105996022 48.80 48.80 48.40 48.55 0.05 -0.1% 48.55 32 48.60 2 23.12
2012-02-23 2101 3143290 1647 153824911 48.60 49.35 48.35 48.35 0.20 -0.41% 48.35 240 48.55 4 23.02
2012-02-24 2101 2064851 1045 99481322 48.80 48.80 47.90 48.10 0.25 -0.52% 48.10 26 48.15 9 22.90
2012-02-29 2101 5606369 2643 275344550 48.90 49.65 48.10 48.90 0.80 1.66% 48.90 17 48.95 25 23.29
2012-03-01 2101 3395061 1843 167369471 48.95 49.60 48.85 49.30 0.40 0.82% 49.25 5 49.30 57 23.48
2012-03-02 2101 8976606 3742 450859923 49.80 50.70 49.70 49.90 0.60 1.22% 49.90 151 49.95 4 23.76
2012-03-03 2101 4109697 1665 205747725 49.80 50.50 49.70 49.90 0.00 0% 49.85 70 49.90 24 23.76
2012-03-05 2101 3265382 1663 160604516 50.00 50.20 48.60 48.70 1.20 -2.4% 48.65 48 48.70 1 23.19
2012-03-06 2101 2882975 1456 139382679 48.70 49.00 48.00 48.60 0.10 -0.21% 48.55 24 48.60 11 23.14
2012-03-07 2101 1759756 934 84952089 48.00 48.60 47.85 48.35 0.25 -0.51% 48.35 73 48.40 3 23.02
2012-03-08 2101 1488055 884 72610914 48.55 49.10 48.40 48.65 0.30 0.62% 48.65 38 48.70 2 23.17
2012-03-09 2101 3825477 1915 189317894 49.40 49.80 49.00 49.60 0.95 1.95% 49.55 48 49.60 2 23.62
2012-03-12 2101 1445046 869 70654224 48.90 49.40 48.50 48.50 1.10 -2.22% 48.50 73 48.65 2 23.10
2012-03-13 2101 1407413 926 69074982 48.70 49.40 48.70 49.10 0.60 1.24% 49.05 1 49.10 23 23.38
2012-03-14 2101 2553546 1498 126497970 49.80 49.80 49.30 49.55 0.45 0.92% 49.50 511 49.55 8 23.60
2012-03-15 2101 1631019 885 80382531 49.55 49.60 49.05 49.05 0.50 -1.01% 49.00 96 49.10 1 23.36
2012-03-16 2101 1604211 736 78686191 49.10 49.40 48.80 49.30 0.25 0.51% 49.25 4 49.30 37 23.48
2012-03-19 2101 991130 532 48524059 49.50 49.50 48.70 48.80 0.50 -1.01% 48.80 36 48.90 3 23.24
2012-03-20 2101 1873890 823 91535375 48.80 49.10 48.55 48.95 0.15 0.31% 48.95 19 49.00 7 23.31
2012-03-21 2101 1276304 785 62183410 49.30 49.30 48.55 48.60 0.35 -0.72% 48.60 3 48.70 1 23.14
2012-03-22 2101 2578545 1380 125101937 49.00 49.00 48.25 48.45 0.15 -0.31% 48.45 2 48.50 38 23.07
2012-03-23 2101 1341055 746 64736490 48.40 48.50 48.15 48.30 0.15 -0.31% 48.25 35 48.30 26 23.00
2012-03-26 2101 2128269 1270 102676090 48.30 48.60 48.00 48.35 0.05 0.1% 48.35 68 48.40 19 23.02
2012-03-27 2101 1442393 792 69572263 48.75 48.75 48.10 48.15 0.20 -0.41% 48.15 19 48.20 3 24.32
2012-03-28 2101 1223930 620 58925916 48.50 48.50 48.00 48.15 0.00 0% 48.15 34 48.20 11 24.32
2012-03-29 2101 5183777 2417 241486440 48.00 48.00 46.00 46.10 2.05 -4.26% 46.10 28 46.15 17 23.28
2012-03-30 2101 2803355 1565 128987152 45.50 46.60 45.50 46.05 0.05 -0.11% 46.00 229 46.05 22 23.26
2012-04-02 2101 1573758 1076 72573141 46.05 46.45 45.60 46.05 0.00 0% 46.05 20 46.25 41 23.26
2012-04-03 2101 3400482 1678 153631466 46.15 46.30 44.50 44.85 1.20 -2.61% 44.85 49 44.90 6 22.65
2012-04-05 2101 2429728 1276 106001710 43.80 44.30 42.80 44.00 0.85 -1.9% 43.95 5 44.00 32 22.22
2012-04-06 2101 1747930 966 78108235 44.15 44.90 44.15 44.80 0.80 1.82% 44.80 33 44.85 12 22.63
2012-04-09 2101 1240468 741 54577879 43.85 44.35 43.50 44.00 0.80 -1.79% 44.00 120 44.05 10 22.22
2012-04-10 2101 1311572 809 58306576 44.15 44.95 44.15 44.25 0.25 0.57% 44.25 55 44.35 9 22.35
2012-04-11 2101 1681778 1011 73634082 44.00 44.00 43.55 43.90 0.35 -0.79% 43.90 28 43.95 1 22.17
2012-04-12 2101 1353019 928 59390086 43.90 44.20 43.75 43.85 0.05 -0.11% 43.85 27 43.90 7 22.15
2012-04-13 2101 4436827 2323 202396397 44.50 46.40 44.30 46.25 2.40 5.47% 46.20 13 46.25 32 23.36
2012-04-16 2101 2415311 1245 110869650 46.00 46.50 45.30 45.30 0.95 -2.05% 45.30 34 45.40 30 22.88
2012-04-17 2101 2222696 1318 99203221 45.40 45.50 44.25 44.25 1.05 -2.32% 44.25 5 44.40 19 22.35
2012-04-18 2101 1901121 1073 84110924 44.55 44.85 43.85 44.00 0.25 -0.56% 44.00 124 44.10 15 22.22
2012-04-19 2101 1634017 1046 71888098 44.00 44.50 43.50 44.00 0.00 0% 44.00 3 44.10 1 22.22
2012-04-20 2101 1269039 819 55558845 43.60 44.20 43.60 43.80 0.20 -0.45% 43.75 4 43.80 49 22.12
2012-04-23 2101 1382659 838 60195391 43.80 44.25 43.30 43.45 0.35 -0.8% 43.45 6 43.50 2 21.94
2012-04-24 2101 3048181 1376 130541203 43.10 43.30 42.35 43.30 0.15 -0.35% 43.30 10 43.35 5 21.87
2012-04-25 2101 1104066 795 47916306 43.50 43.70 43.30 43.35 0.05 0.12% 43.35 29 43.40 5 21.89
2012-04-26 2101 1472551 938 63697893 43.30 43.60 43.00 43.00 0.35 -0.81% 43.00 141 43.10 1 21.72
2012-04-27 2101 1938364 1145 82776385 43.50 43.50 42.40 42.60 0.40 -0.93% 42.60 3 42.65 1 21.52
2012-04-30 2101 1197274 820 51236537 42.40 43.05 42.30 42.90 0.30 0.7% 42.90 2 43.00 2 21.67
2012-05-02 2101 1664928 1145 72891057 43.35 44.35 43.00 44.25 1.35 3.15% 44.25 41 44.30 17 23.66
2012-05-03 2101 1178790 791 51858467 44.25 44.30 43.65 43.65 0.60 -1.36% 43.65 34 43.80 7 23.34
2012-05-04 2101 2300116 1425 102690710 43.65 45.20 43.50 44.55 0.90 2.06% 44.50 11 44.55 3 23.82
2012-05-07 2101 1613376 1002 70390520 44.00 44.00 43.40 43.65 0.90 -2.02% 43.60 1 43.65 8 23.34
2012-05-08 2101 911997 713 39691062 43.80 44.00 43.30 43.50 0.15 -0.34% 43.50 1 43.55 10 23.26
2012-05-09 2101 1621920 1030 69773854 43.15 43.30 42.80 42.90 0.60 -1.38% 42.90 2 42.95 20 22.94
2012-05-10 2101 803485 525 34528505 43.00 43.40 42.80 42.80 0.10 -0.23% 42.80 13 42.90 1 22.89
2012-05-11 2101 1204889 820 51210978 42.70 42.85 42.35 42.50 0.30 -0.7% 42.50 13 42.55 75 22.73
2012-05-14 2101 829813 493 35324550 42.75 43.00 42.40 42.40 0.10 -0.24% 42.40 73 42.55 7 22.67
2012-05-15 2101 1402556 822 58687820 42.10 42.15 41.60 42.00 0.40 -0.94% 42.00 41 42.05 3 22.46
2012-05-16 2101 1744037 1107 72346069 42.20 42.30 41.00 41.00 1.00 -2.38% 40.95 34 41.00 10 21.93
2012-05-17 2101 1764180 940 72912194 41.00 41.70 40.85 41.70 0.70 1.71% 41.65 1 41.70 12 22.30
2012-05-18 2101 2660928 1491 107562030 40.90 41.00 39.80 40.00 1.70 -4.08% 40.00 36 40.05 5 21.39
2012-05-21 2101 739100 448 29859387 40.10 40.60 40.10 40.30 0.30 0.75% 40.30 10 40.40 2 21.55
2012-05-22 2101 1440100 632 58509778 41.00 41.00 40.40 40.70 0.40 0.99% 40.65 6 40.75 42 21.76
2012-05-23 2101 2460701 1294 96472237 40.50 40.50 38.50 39.10 1.60 -3.93% 39.05 80 39.10 12 20.91
2012-05-24 2101 3841067 1846 147778866 39.10 39.65 37.90 38.40 0.70 -1.79% 38.40 40 38.45 10 20.53
2012-05-25 2101 2358897 1195 89738086 38.40 38.50 37.80 38.00 0.40 -1.04% 38.00 138 38.10 4 20.32
2012-05-28 2101 1994209 1152 78190230 38.20 40.20 38.00 40.15 2.15 5.66% 40.15 27 40.20 33 21.47
2012-05-29 2101 3117835 1544 128351236 40.20 41.90 40.20 41.90 1.75 4.36% 41.85 147 41.90 27 22.41
2012-05-30 2101 2767983 1289 115415382 41.80 42.00 41.20 41.65 0.25 -0.6% 41.65 166 41.75 1 22.27
2012-05-31 2101 1585847 677 65138063 41.20 41.35 40.65 41.20 0.45 -1.08% 41.20 103 41.35 1 22.03
2012-06-01 2101 1598507 847 65059721 41.20 41.35 39.70 39.80 1.40 -3.4% 39.80 72 39.85 4 21.28
2012-06-04 2101 2259375 1119 86335283 38.20 38.75 37.90 38.45 1.35 -3.39% 38.45 62 38.50 21 20.56
2012-06-05 2101 1267424 649 49765643 39.00 39.55 39.00 39.15 0.70 1.82% 39.15 7 39.25 1 20.94
2012-06-06 2101 765261 494 30211796 39.50 39.80 39.20 39.55 0.40 1.02% 39.50 4 39.55 9 21.15
2012-06-07 2101 784275 495 31195363 40.25 40.25 39.25 39.45 0.10 -0.25% 39.40 18 39.45 13 21.10
2012-06-08 2101 620232 410 24574595 39.20 40.05 39.10 39.60 0.15 0.38% 39.60 15 39.70 33 21.18
2012-06-11 2101 808498 488 32632064 40.00 40.70 40.00 40.30 0.70 1.77% 40.25 5 40.30 13 21.55
2012-06-12 2101 830000 414 33233250 40.00 40.35 39.65 40.25 0.05 -0.12% 40.05 5 40.30 34 21.52
2012-06-13 2101 1138560 706 46146196 40.50 41.00 39.90 40.85 0.60 1.49% 40.85 16 40.90 16 21.84
2012-06-14 2101 890977 525 36439454 40.90 41.20 40.20 40.85 0.00 0% 40.85 39 40.90 2 21.84
2012-06-15 2101 2512587 1231 105252882 41.00 42.45 40.70 42.45 1.60 3.92% 42.20 1 42.45 57 22.70
2012-06-18 2101 1490394 767 63380948 43.00 43.10 42.05 42.05 0.40 -0.94% 42.05 1 42.15 3 22.49
2012-06-19 2101 660731 425 27780065 42.70 42.70 41.70 41.80 0.25 -0.59% 41.75 24 41.80 2 22.35
2012-06-20 2101 903226 495 38074242 42.50 42.50 42.00 42.20 0.40 0.96% 42.15 3 42.20 49 22.57
2012-06-21 2101 595471 385 24983282 42.00 42.30 41.70 42.00 0.20 -0.47% 41.90 11 42.00 51 22.46
2012-06-22 2101 834155 555 34442847 41.30 41.60 41.00 41.40 0.60 -1.43% 41.40 2 41.50 4 22.14
2012-06-25 2101 1004624 656 41278656 41.40 41.50 40.75 41.40 0.00 0% 41.40 19 41.45 9 22.14
2012-06-26 2101 794332 549 32385456 40.85 41.30 40.50 40.70 0.70 -1.69% 40.70 21 40.80 2 21.76
2012-06-27 2101 524917 357 21383667 40.70 41.00 40.50 40.75 0.05 0.12% 40.70 5 40.75 23 21.79
2012-06-28 2101 702914 423 28679311 40.80 41.20 40.55 40.55 0.20 -0.49% 40.55 10 40.75 8 21.68
2012-06-29 2101 837238 560 34601622 40.60 41.50 40.60 41.50 0.95 2.34% 41.50 15 41.55 74 22.19
2012-07-02 2101 617468 400 25702814 41.80 41.80 41.40 41.60 0.10 0.24% 41.60 7 41.65 28 22.25
2012-07-03 2101 987200 522 41494659 41.85 42.30 41.65 42.00 0.40 0.96% 41.95 1 42.00 33 22.46
2012-07-04 2101 867077 502 36608869 42.40 42.45 42.00 42.10 0.10 0.24% 42.10 35 42.20 4 22.51
2012-07-05 2101 893502 631 37416976 42.10 42.30 41.45 41.70 0.40 -0.95% 41.65 5 41.70 3 22.30
2012-07-06 2101 534892 344 22404964 41.45 42.20 41.45 42.20 0.50 1.2% 42.10 5 42.20 46 22.57
2012-07-09 2101 495815 268 20814194 42.10 42.15 41.85 41.90 0.30 -0.71% 41.90 16 42.10 6 22.41
2012-07-10 2101 724438 511 30169044 41.70 42.20 41.20 41.30 0.60 -1.43% 41.30 43 41.35 3 22.09
2012-07-11 2101 402190 304 16768868 41.55 41.95 41.35 41.70 0.40 0.97% 41.70 27 41.75 22 22.30
2012-07-12 2101 1030009 558 42876068 41.50 42.20 41.30 41.30 0.40 -0.96% 41.30 56 41.40 27 22.09
2012-07-13 2101 934548 388 38565468 41.00 41.60 41.00 41.15 0.15 -0.36% 41.15 2 41.20 3 22.01
2012-07-16 2101 506381 264 20832353 41.15 41.60 41.00 41.30 0.15 0.36% 41.15 5 41.30 1 22.09
2012-07-17 2101 626079 423 25916867 41.05 41.75 41.05 41.55 0.25 0.61% 41.40 24 41.55 51 22.22
2012-07-18 2101 735400 544 30517501 41.55 41.80 41.20 41.20 0.35 -0.84% 41.20 107 41.25 2 22.03
2012-07-19 2101 1132016 719 47328164 41.80 42.10 41.40 41.90 0.70 1.7% 41.90 16 41.95 3 22.41
2012-07-20 2101 980844 518 41305526 42.00 42.30 41.70 42.30 0.40 0.95% 42.30 5 42.35 5 22.62
2012-07-23 2101 714491 469 29673350 41.80 41.90 41.25 41.40 0.90 -2.13% 41.40 9 41.45 5 22.14
2012-07-24 2101 831989 521 34155049 41.10 41.50 40.60 41.00 0.40 -0.97% 40.95 21 41.00 28 21.93
2012-07-25 2101 993127 745 40357840 40.60 40.90 40.25 40.50 0.50 -1.22% 40.50 26 40.55 2 21.66
2012-07-26 2101 464558 353 18958254 40.70 41.15 40.60 40.60 0.10 0.25% 40.60 81 40.70 6 21.71
2012-07-27 2101 639339 319 26349661 41.10 41.45 40.90 41.20 0.60 1.48% 41.20 56 41.30 7 22.03
2012-07-30 2101 564046 353 23526708 41.50 42.00 41.50 41.60 0.40 0.97% 41.60 33 41.70 5 22.25
2012-07-31 2101 1160813 650 48817996 41.80 42.20 41.50 42.20 0.60 1.44% 42.15 3 42.20 44 22.57
2012-08-01 2101 1036839 557 43722188 42.20 42.40 41.90 42.20 0.00 0% 42.10 13 42.20 4 22.57
2012-08-03 2101 3059868 1593 132215132 42.20 43.60 42.00 43.25 1.05 2.49% 43.20 30 43.25 9 23.13
2012-08-06 2101 2399032 1171 105341540 44.00 44.40 43.70 43.80 0.55 1.27% 43.80 28 43.85 26 23.42
2012-08-07 2101 1241884 683 54004489 43.80 44.00 43.10 43.35 0.45 -1.03% 43.30 3 43.35 14 23.18
2012-08-08 2101 1645396 916 72303435 43.80 44.20 43.70 43.75 0.40 0.92% 43.75 98 43.80 4 23.40
2012-08-09 2101 2481205 1527 110003803 43.85 44.50 43.85 44.40 0.65 1.49% 44.35 39 44.40 21 23.74
2012-08-10 2101 1488989 837 65833257 44.50 44.70 43.90 44.05 0.35 -0.79% 44.05 5 44.10 44 23.56
2012-08-13 2101 815986 412 35909429 43.80 44.30 43.80 44.05 0.00 0% 44.05 34 44.10 4 23.56
2012-08-14 2101 1208178 665 53498361 44.25 44.45 44.10 44.20 0.15 0.34% 44.20 9 44.25 38 23.64
2012-08-15 2101 823278 458 36389254 44.20 44.35 44.00 44.30 0.10 0.23% 44.25 4 44.30 24 23.69
2012-08-16 2101 5259560 2591 239906020 44.50 46.20 44.50 45.50 1.20 2.71% 45.45 3 45.50 21 24.33
2012-08-17 2101 4765263 1845 214097644 45.80 45.80 44.50 44.50 1.00 -2.2% 44.50 168 44.60 1 23.80
2012-08-20 2101 5367143 2532 230665224 43.50 43.60 42.45 42.50 2.00 -4.49% 42.50 206 42.60 12 22.73
2012-08-21 2101 1891367 1023 81425085 42.60 43.35 42.60 43.00 0.50 1.18% 42.95 5 43.00 6 22.99
2012-08-22 2101 1088873 580 46790418 42.90 43.25 42.80 42.90 0.10 -0.23% 42.90 35 42.95 2 22.94
2012-08-23 2101 1184751 636 51198613 42.70 43.40 42.70 43.30 0.40 0.93% 43.30 39 43.35 121 23.16
2012-08-24 2101 2396503 1235 105626225 43.30 44.80 43.10 44.20 0.90 2.08% 44.20 41 44.25 43 23.64
2012-08-27 2101 1161166 602 50937600 44.50 44.70 43.50 43.70 0.50 -1.13% 43.70 4 43.80 2 23.37
2012-08-28 2101 2176200 1103 95640463 44.00 44.55 43.55 43.55 0.15 -0.34% 43.55 31 43.60 4 23.29
2012-08-29 2101 813047 470 35604841 43.55 44.05 43.55 43.75 0.20 0.46% 43.75 27 43.90 2 23.40
2012-08-30 2101 1587821 904 68951940 43.55 43.75 43.20 43.30 0.45 -1.03% 43.30 55 43.35 31 23.16
2012-08-31 2101 1041768 541 45338224 43.30 43.75 43.30 43.40 0.10 0.23% 43.35 41 43.50 5 23.21
2012-09-03 2101 1683682 913 74307099 43.75 44.35 43.50 44.30 0.90 2.07% 44.20 21 44.30 15 41.02
2012-09-04 2101 3017859 1514 135424772 44.60 45.20 44.50 44.60 0.30 0.68% 44.60 108 44.70 12 41.30
2012-09-05 2101 1605317 904 71516999 44.50 44.90 44.30 44.55 0.05 -0.11% 44.55 5 44.60 82 41.25
2012-09-06 2101 1479035 560 65839693 44.55 44.85 44.30 44.40 0.15 -0.34% 44.40 29 44.45 3 41.11
2012-09-07 2101 1247105 713 55884266 44.95 45.00 44.55 44.75 0.35 0.79% 44.70 18 44.75 6 41.44
2012-09-10 2101 5178392 2105 237160277 44.95 46.15 44.95 45.50 0.75 1.68% 45.50 35 45.55 1 42.13
2012-09-11 2101 2274229 1029 102719730 45.45 45.60 44.70 44.75 0.75 -1.65% 44.70 59 44.75 6 41.44
2012-09-12 2101 1710197 888 77604028 45.10 45.65 45.00 45.30 0.55 1.23% 45.30 25 45.35 35 41.94
2012-09-13 2101 2336433 1236 107058522 45.30 46.10 45.30 45.90 0.60 1.32% 45.85 37 45.90 38 42.50
2012-09-14 2101 6573776 2674 305042224 46.90 47.00 45.10 46.50 0.60 1.31% 46.45 10 46.50 151 43.06
2012-09-17 2101 8145171 3243 388707373 47.20 48.50 46.75 48.50 2.00 4.3% 48.50 37 48.55 17 44.91
2012-09-18 2101 9175702 3437 447653563 48.10 49.35 48.10 48.70 0.20 0.41% 48.70 64 48.75 28 45.09
2012-09-19 2101 9508952 3550 472102809 49.00 50.00 49.00 49.60 0.90 1.85% 49.60 137 49.65 57 45.93
2012-09-20 2101 4793625 2146 235301387 49.95 49.95 48.65 48.90 0.70 -1.41% 48.85 32 48.90 10 45.28
2012-09-21 2101 4924467 1993 243720706 49.45 49.85 49.10 49.65 0.75 1.53% 49.60 51 49.65 35 45.97
2012-09-24 2101 7155276 2409 357440047 50.30 50.30 49.65 50.00 0.35 0.7% 49.95 12 50.00 317 46.30
2012-09-25 2101 5148201 2365 254264349 50.00 50.10 48.70 49.20 0.80 -1.6% 49.20 19 49.25 13 45.56
2012-09-26 2101 6354480 2454 313810460 49.20 49.80 48.65 49.80 0.60 1.22% 49.80 70 49.85 143 46.11
2012-09-27 2101 13829842 4613 691560400 49.80 50.50 49.50 50.00 0.20 0.4% 49.95 28 50.00 218 46.30
2012-09-28 2101 22564239 7442 926481249 41.00 41.60 40.70 40.80 0.00 -18.4% 40.80 259 40.85 27 46.36
2012-10-01 2101 7196625 2960 297979812 41.00 41.80 40.90 41.30 0.50 1.23% 41.30 96 41.35 10 46.93
2012-10-02 2101 4260408 2035 175235773 41.50 41.60 40.90 41.00 0.30 -0.73% 41.00 254 41.05 8 46.59
2012-10-03 2101 4023412 2120 163249212 41.00 41.10 40.20 40.35 0.65 -1.59% 40.30 154 40.35 29 45.85
2012-10-04 2101 3764349 1769 150280820 40.35 40.45 39.60 39.95 0.40 -0.99% 39.95 7 40.00 26 45.40
2012-10-05 2101 2551099 1161 102673686 39.95 40.50 39.95 40.10 0.15 0.38% 40.10 168 40.20 54 45.57
2012-10-08 2101 2118441 1120 84883046 40.60 40.60 39.90 40.00 0.10 -0.25% 39.95 44 40.00 5 45.45
2012-10-09 2101 2620948 1366 104454254 40.00 40.40 39.55 39.55 0.45 -1.13% 39.55 51 39.60 58 44.94
2012-10-11 2101 3706468 1859 143249902 39.00 39.00 38.30 38.60 0.95 -2.4% 38.55 64 38.60 24 43.86
2012-10-12 2101 2581116 1243 99816900 38.55 39.10 38.40 38.60 0.00 0% 38.55 33 38.60 3 43.86
2012-10-15 2101 1566192 811 59719063 38.70 38.70 37.90 38.10 0.50 -1.3% 38.10 16 38.15 10 43.30
2012-10-16 2101 1892928 1242 72525110 38.15 38.50 38.15 38.20 0.10 0.26% 38.15 71 38.20 165 43.41
2012-10-17 2101 2445847 1456 95123933 38.50 39.20 38.45 38.80 0.60 1.57% 38.80 13 38.90 2 44.09
2012-10-18 2101 1353612 712 52242289 38.70 39.00 38.35 38.60 0.20 -0.52% 38.55 1 38.60 23 43.86
2012-10-19 2101 772196 470 29671599 38.90 38.90 38.30 38.45 0.15 -0.39% 38.45 11 38.50 103 43.69
2012-10-22 2101 1246755 529 47536788 38.00 38.35 37.90 38.25 0.20 -0.52% 38.25 1 38.30 27 43.47
2012-10-23 2101 994717 487 37899662 38.05 38.25 38.00 38.10 0.15 -0.39% 38.10 21 38.15 27 43.30
2012-10-24 2101 1405194 705 53161172 37.80 38.10 37.60 37.85 0.25 -0.66% 37.85 19 37.90 28 43.01
2012-10-25 2101 3811730 1866 141100865 38.00 38.00 36.45 36.55 1.30 -3.43% 36.55 26 36.60 60 41.53
2012-10-26 2101 4654203 2031 164557264 36.50 36.50 35.00 35.00 1.55 -4.24% 35.00 34 35.05 24 39.77
2012-10-29 2101 2798800 1267 95040172 35.00 35.00 33.25 33.30 1.70 -4.86% 33.30 185 33.40 3 37.84
2012-10-30 2101 2627662 1355 90059630 33.50 34.80 33.50 34.35 1.05 3.15% 34.35 5 34.40 39 39.03
2012-10-31 2101 2080526 925 70567584 34.50 34.70 33.35 33.80 0.55 -1.6% 33.75 1 33.80 9 38.41
2012-11-01 2101 3358475 1583 110915822 33.60 33.60 32.55 33.20 0.60 -1.78% 33.15 1 33.20 29 53.55
2012-11-02 2101 1796074 1049 60834150 33.60 34.30 33.35 33.75 0.55 1.66% 33.75 19 33.80 4 54.44
2012-11-05 2101 1302707 745 43132671 33.75 33.75 32.65 33.30 0.45 -1.33% 33.25 1 33.30 9 53.71
2012-11-06 2101 974809 570 32582597 33.30 33.65 33.15 33.60 0.30 0.9% 33.50 45 33.60 7 54.19
2012-11-07 2101 3055247 1970 103578074 33.20 34.50 33.00 34.30 0.70 2.08% 34.20 24 34.30 22 55.32
2012-11-08 2101 1858362 1267 62487239 33.60 33.75 33.40 33.60 0.70 -2.04% 33.60 41 33.65 7 54.19
2012-11-09 2101 3841768 2205 131299604 33.40 34.90 32.95 34.80 1.20 3.57% 34.70 13 34.80 108 56.13
2012-11-12 2101 2313125 1206 79426739 34.80 34.80 34.05 34.05 0.75 -2.16% 34.00 231 34.05 6 54.92
2012-11-13 2101 2269217 1477 76837098 34.10 34.70 33.25 33.25 0.80 -2.35% 33.25 1 33.30 10 53.63
2012-11-14 2101 1051963 684 35191973 33.25 33.70 33.25 33.30 0.05 0.15% 33.30 65 33.45 8 53.71
2012-11-15 2101 1477132 884 48848556 33.30 33.40 32.75 33.05 0.25 -0.75% 33.05 4 33.10 8 53.31
2012-11-16 2101 1202002 789 40027090 33.10 33.65 33.05 33.20 0.15 0.45% 33.20 20 33.30 4 53.55
2012-11-19 2101 1247505 659 41293751 33.20 33.50 32.85 32.95 0.25 -0.75% 32.95 1 33.00 14 53.15
2012-11-20 2101 1129696 587 37333768 33.30 33.40 32.90 32.90 0.05 -0.15% 32.90 75 33.00 15 53.06
2012-11-21 2101 1688548 976 54762209 32.90 33.10 32.10 32.15 0.75 -2.28% 32.10 131 32.15 18 51.85
2012-11-22 2101 1018708 676 32809972 32.25 32.55 32.05 32.05 0.10 -0.31% 32.05 38 32.15 22 51.69
2012-11-23 2101 1832318 1246 60265938 32.10 33.30 32.10 33.15 1.10 3.43% 33.15 18 33.20 35 53.47
2012-11-26 2101 1781825 951 60055000 33.55 33.90 33.50 33.90 0.75 2.26% 33.85 36 33.90 68 54.68
2012-11-27 2101 1195735 834 40410930 34.20 34.20 33.50 33.85 0.05 -0.15% 33.85 1 33.90 62 54.60
2012-11-28 2101 1890249 1020 64276207 34.10 34.15 33.85 34.10 0.25 0.74% 34.05 1 34.10 40 55.00
2012-11-29 2101 3045366 1740 105457410 34.20 34.90 34.20 34.60 0.50 1.47% 34.60 12 34.65 2 55.81
2012-11-30 2101 5603685 2585 198638791 34.90 35.80 34.70 35.55 0.95 2.75% 35.50 13 35.55 13 57.34
2012-12-03 2101 2430299 1500 86511955 35.70 35.95 35.20 35.25 0.30 -0.84% 35.25 17 35.30 30 56.85
2012-12-04 2101 1690777 1068 59811700 35.10 35.70 35.10 35.30 0.05 0.14% 35.30 101 35.45 56 56.94
2012-12-05 2101 1938039 1095 68508103 35.00 35.65 35.00 35.25 0.05 -0.14% 35.25 33 35.30 52 56.85
2012-12-06 2101 4213616 2106 151811777 35.35 36.50 35.35 36.05 0.80 2.27% 36.00 19 36.05 19 58.15
2012-12-07 2101 1634538 960 58748927 36.10 36.30 35.65 35.80 0.25 -0.69% 35.80 3 35.85 17 57.74
2012-12-10 2101 2240280 862 79552981 35.80 36.05 35.15 35.20 0.60 -1.68% 35.20 56 35.30 10 56.77
2012-12-11 2101 1267041 803 44495631 35.20 35.60 34.80 35.60 0.40 1.14% 35.50 4 35.60 52 57.42
2012-12-12 2101 1671907 1068 59963510 35.90 36.20 35.65 35.75 0.15 0.42% 35.70 18 35.75 9 57.66
2012-12-13 2101 4398238 2054 160166805 36.00 36.75 35.85 36.75 1.00 2.8% 36.70 25 36.75 26 59.27
2012-12-14 2101 1869853 1164 67812119 36.75 36.75 36.05 36.10 0.65 -1.77% 36.10 114 36.15 15 58.23
2012-12-17 2101 1470545 1030 52462438 36.05 36.05 35.50 35.70 0.40 -1.11% 35.60 3 35.70 23 57.58
2012-12-18 2101 1481748 865 52512552 35.70 35.70 35.25 35.60 0.10 -0.28% 35.45 11 35.60 47 57.42
2012-12-19 2101 2053005 990 73828803 35.65 36.10 35.65 36.10 0.50 1.4% 36.00 2 36.10 7 58.23
2012-12-20 2101 1259201 794 44763945 35.90 35.95 35.30 35.35 0.75 -2.08% 35.35 4 35.40 2 57.02
2012-12-21 2101 2142757 1086 74523180 35.35 35.60 34.55 34.55 0.80 -2.26% 34.55 36 34.60 1 55.73
2012-12-22 2101 545819 302 18952203 34.55 34.90 34.55 34.70 0.15 0.43% 34.70 16 34.75 15 55.97
2012-12-24 2101 996562 618 35002968 34.70 35.35 34.55 35.20 0.50 1.44% 35.20 61 35.25 23 56.77
2012-12-25 2101 1266785 681 45033301 35.30 35.80 35.20 35.60 0.40 1.14% 35.60 40 35.65 2 57.42
2012-12-26 2101 2092396 1001 75242297 35.60 36.25 35.50 35.80 0.20 0.56% 35.75 12 35.80 14 57.74
2012-12-27 2101 1477443 808 52306267 35.70 35.80 35.20 35.20 0.60 -1.68% 35.20 126 35.25 60 56.77
2012-12-28 2101 1619517 950 57477125 35.20 35.80 35.20 35.45 0.25 0.71% 35.45 6 35.50 32 57.18