超豐(2441)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　24.00
0
0%		24.00
0
0%		24.00
0
0%		24.00
0
0%		24.00
0
0%		 　24.00
0
0%		23.95
-0.05
-0.21%		24.20
0.25
1.04%		24.10
-0.1
-0.41%		24.05
-0.05
-0.21%		 　24.00
-0.05
-0.21%		24.00
0
0%		24.35
0.35
1.46%		 　　　　　　　　　　24.60
0.25
1.03%		24.50
-0.1
-0.41%		24.13
2 月24.75
0.25
1.02%		24.95
0.2
0.81%		24.95
0
0%		25.95
1
4.01%		 25.15
-0.8
-3.08%		25.35
0.2
0.8%		25.30
-0.05
-0.2%		25.10
-0.2
-0.79%		25.45
0.35
1.39%		 　25.10
-0.35
-1.38%		25.05
-0.05
-0.2%		25.20
0.15
0.6%		25.25
0.05
0.2%		25.20
-0.05
-0.2%		 　25.20
0
0%		24.85
-0.35
-1.39%		24.90
0.05
0.2%		24.65
-0.25
-1%		25.10
0.45
1.83%		 　　　23.95
-1.15
-4.58%		 24.94
3 月23.80
-0.15
-0.63%		24.20
0.4
1.68%		24.25
0.05
0.21%		 24.00
-0.25
-1.03%		23.90
-0.1
-0.42%		24.00
0.1
0.42%		23.90
-0.1
-0.42%		23.80
-0.1
-0.42%		 　23.80
0
0%		23.85
0.05
0.21%		23.90
0.05
0.21%		23.95
0.05
0.21%		24.00
0.05
0.21%		 　24.00
0
0%		25.00
1
4.17%		25.50
0.5
2%		25.40
-0.1
-0.39%		25.10
-0.3
-1.18%		 　25.30
0.2
0.8%		25.00
-0.3
-1.19%		24.90
-0.1
-0.4%		24.45
-0.45
-1.81%		24.95
0.5
2.04%		 24.4
4 月　25.10
0.15
0.6%		24.70
-0.4
-1.59%		 24.25
-0.45
-1.82%		24.20
-0.05
-0.21%		 　24.05
-0.15
-0.62%		24.00
-0.05
-0.21%		24.10
0.1
0.42%		24.15
0.05
0.21%		24.30
0.15
0.62%		 　24.20
-0.1
-0.41%		24.10
-0.1
-0.41%		24.10
0
0%		23.80
-0.3
-1.24%		23.50
-0.3
-1.26%		 　23.20
-0.3
-1.28%		23.05
-0.15
-0.65%		22.80
-0.25
-1.08%		23.50
0.7
3.07%		22.80
-0.7
-2.98%		 　22.95
0.15
0.66%		 23.82
5 月　23.70
0.75
3.27%		24.20
0.5
2.11%		24.30
0.1
0.41%		 　24.20
-0.1
-0.41%		24.00
-0.2
-0.83%		23.90
-0.1
-0.42%		23.85
-0.05
-0.21%		23.75
-0.1
-0.42%		 　23.35
-0.4
-1.68%		23.70
0.35
1.5%		23.50
-0.2
-0.84%		23.40
-0.1
-0.43%		22.80
-0.6
-2.56%		 　22.85
0.05
0.22%		22.75
-0.1
-0.44%		22.50
-0.25
-1.1%		22.25
-0.25
-1.11%		21.70
-0.55
-2.47%		 　21.80
0.1
0.46%		22.20
0.4
1.83%		21.90
-0.3
-1.35%		22.85
0.95
4.34%		23.14
6 月22.15
-0.7
-3.06%		 　21.40
-0.75
-3.39%		21.40
0
0%		21.55
0.15
0.7%		21.50
-0.05
-0.23%		21.55
0.05
0.23%		 　21.60
0.05
0.23%		21.65
0.05
0.23%		22.30
0.65
3%		22.35
0.05
0.22%		20.80
-1.55
-6.94%		 　20.90
0.1
0.48%		21.15
0.25
1.2%		21.10
-0.05
-0.24%		21.05
-0.05
-0.24%		21.20
0.15
0.71%		 　21.70
0.5
2.36%		22.10
0.4
1.84%		22.10
0
0%		21.90
-0.2
-0.9%		21.85
-0.05
-0.23%		 21.59
7 月　22.00
0.15
0.69%		22.05
0.05
0.23%		22.25
0.2
0.91%		22.10
-0.15
-0.67%		22.10
0
0%		 　22.05
-0.05
-0.23%		21.95
-0.1
-0.45%		21.95
0
0%		21.90
-0.05
-0.23%		21.90
0
0%		 　22.10
0.2
0.91%		22.15
0.05
0.23%		22.25
0.1
0.45%		22.20
-0.05
-0.22%		22.60
0.4
1.8%		 　22.55
-0.05
-0.22%		22.25
-0.3
-1.33%		22.40
0.15
0.67%		22.30
-0.1
-0.45%		22.20
-0.1
-0.45%		 　22.40
0.2
0.9%		22.85
0.45
2.01%		22.22
8 月23.40
0.55
2.41%		 23.70
0.3
1.28%		 　23.75
0.05
0.21%		24.15
0.4
1.68%		24.25
0.1
0.41%		24.45
0.2
0.82%		24.50
0.05
0.2%		 　24.25
-0.25
-1.02%		24.25
0
0%		24.35
0.1
0.41%		24.55
0.2
0.82%		24.45
-0.1
-0.41%		 　24.30
-0.15
-0.61%		24.25
-0.05
-0.21%		24.10
-0.15
-0.62%		23.20
-0.9
-3.73%		23.40
0.2
0.86%		 　23.70
0.3
1.28%		23.50
-0.2
-0.84%		23.45
-0.05
-0.21%		23.25
-0.2
-0.85%		23.25
0
0%		23.93
9 月 　23.65
0.4
1.72%		23.60
-0.05
-0.21%		23.45
-0.15
-0.64%		23.10
-0.35
-1.49%		22.90
-0.2
-0.87%		 　22.90
0
0%		23.05
0.15
0.66%		23.25
0.2
0.87%		23.20
-0.05
-0.22%		23.10
-0.1
-0.43%		 　23.30
0.2
0.87%		23.30
0
0%		23.50
0.2
0.86%		23.35
-0.15
-0.64%		23.15
-0.2
-0.86%		 　23.05
-0.1
-0.43%		23.20
0.15
0.65%		22.90
-0.3
-1.29%		22.80
-0.1
-0.44%		23.10
0.3
1.32%		 23.19
10 月23.15
0.05
0.22%		23.25
0.1
0.43%		23.30
0.05
0.22%		23.10
-0.2
-0.86%		23.10
0
0%		 　22.90
-0.2
-0.87%		22.70
-0.2
-0.87%		 22.30
-0.4
-1.76%		22.35
0.05
0.22%		 　22.30
-0.05
-0.22%		22.45
0.15
0.67%		22.50
0.05
0.22%		22.65
0.15
0.67%		22.50
-0.15
-0.66%		 　22.30
-0.2
-0.89%		22.30
0
0%		22.25
-0.05
-0.22%		22.40
0.15
0.67%		22.15
-0.25
-1.12%		 　21.90
-0.25
-1.13%		22.30
0.4
1.83%		22.25
-0.05
-0.22%		22.52
11 月22.25
0
0%		22.25
0
0%		 　22.30
0.05
0.22%		22.35
0.05
0.22%		22.50
0.15
0.67%		22.35
-0.15
-0.67%		22.50
0.15
0.67%		 　22.55
0.05
0.22%		22.20
-0.35
-1.55%		22.20
0
0%		22.05
-0.15
-0.68%		21.95
-0.1
-0.45%		 　21.60
-0.35
-1.59%		21.55
-0.05
-0.23%		21.35
-0.2
-0.93%		20.95
-0.4
-1.87%		21.30
0.35
1.67%		 　21.40
0.1
0.47%		21.55
0.15
0.7%		21.95
0.4
1.86%		22.15
0.2
0.91%		22.50
0.35
1.58%		 22.01
12 月　　22.80
0.3
1.33%		22.90
0.1
0.44%		22.95
0.05
0.22%		22.90
-0.05
-0.22%		22.90
0
0%		 　22.70
-0.2
-0.87%		22.60
-0.1
-0.44%		22.70
0.1
0.44%		22.75
0.05
0.22%		23.45
0.7
3.08%		 　23.40
-0.05
-0.21%		23.90
0.5
2.14%		23.80
-0.1
-0.42%		23.75
-0.05
-0.21%		23.05
-0.7
-2.95%		23.65
0.6
2.6%		 23.55
-0.1
-0.42%		24.00
0.45
1.91%		24.00
0
0%		24.05
0.05
0.21%		24.30
0.25
1.04%		　　　23.32

說明:最高漲幅:4.34%最低跌幅:-6.94% 最高價:25.95最低價:20.80平均價:23.24,灰色底表示週末,漲133天(30.6)元,跌143天(-32.95)元,平盤33天
4%=3,3%=6,2%=22,1%=52,0%=83,-0%=1,-1%=1,-2%=2,-3%=8,-4%=13,-5%=56,-6%=62,

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 2441 1761939 578 42361286 24.10 24.15 24.00 24.00 0.00 0% 24.00 251 24.05 62 14.04
2012-01-03 2441 1202689 574 28896286 24.00 24.10 24.00 24.00 0.00 0% 24.00 1080 24.05 60 14.04
2012-01-04 2441 2505318 684 60127932 24.00 24.05 23.95 24.00 0.00 0% 23.95 61 24.00 115 14.04
2012-01-05 2441 2156210 596 51804739 24.00 24.10 23.95 24.00 0.00 0% 24.00 1025 24.05 33 14.04
2012-01-06 2441 1788359 492 42929024 24.00 24.05 23.95 24.00 0.00 0% 23.95 252 24.00 39 14.04
2012-01-09 2441 1732493 547 41555753 24.00 24.00 23.95 24.00 0.00 0% 24.00 340 24.05 456 14.04
2012-01-10 2441 1447388 374 34709398 24.00 24.00 23.95 23.95 0.05 -0.21% 23.95 651 24.00 193 14.01
2012-01-11 2441 3491719 819 84015474 24.00 24.20 23.90 24.20 0.25 1.04% 24.15 168 24.20 78 14.15
2012-01-12 2441 1216961 466 29428911 24.25 24.25 24.10 24.10 0.10 -0.41% 24.10 164 24.15 81 14.09
2012-01-13 2441 1710129 827 41191896 24.10 24.20 24.00 24.05 0.05 -0.21% 24.00 332 24.05 6 14.06
2012-01-16 2441 1751882 592 42032604 24.10 24.15 23.90 24.00 0.05 -0.21% 23.95 416 24.00 1536 14.04
2012-01-17 2441 5078949 812 121879434 24.00 24.05 23.95 24.00 0.00 0% 24.00 192 24.05 266 14.04
2012-01-18 2441 2777213 1055 67221709 24.00 24.50 23.95 24.35 0.35 1.46% 24.30 357 24.35 127 14.24
2012-01-30 2441 2641566 877 64695580 24.35 24.60 24.35 24.60 0.25 1.03% 24.55 26 24.60 203 14.39
2012-01-31 2441 2618501 739 64073999 24.50 24.60 24.30 24.50 0.10 -0.41% 24.50 142 24.55 143 14.33
2012-02-01 2441 2783265 797 68446256 24.50 24.75 24.45 24.75 0.25 1.02% 24.70 70 24.75 52 14.47
2012-02-02 2441 1743215 708 43252659 24.90 25.00 24.70 24.95 0.20 0.81% 24.90 82 24.95 23 14.59
2012-02-03 2441 1591659 616 39669648 24.90 25.00 24.85 24.95 0.00 0% 24.95 209 25.00 234 14.59
2012-02-04 2441 2366818 988 61980554 26.50 26.50 25.80 25.95 1.00 4.01% 25.90 25 25.95 32 15.18
2012-02-06 2441 1851752 844 46903300 25.85 25.85 25.05 25.15 0.80 -3.08% 25.15 39 25.20 6 14.71
2012-02-07 2441 547645 298 13806287 25.15 25.50 24.95 25.35 0.20 0.8% 25.10 30 25.35 1 14.82
2012-02-08 2441 599849 355 15150864 25.35 25.40 25.05 25.30 0.05 -0.2% 25.25 24 25.30 7 14.80
2012-02-09 2441 421728 239 10620116 25.40 25.45 25.05 25.10 0.20 -0.79% 25.05 33 25.10 3 14.68
2012-02-10 2441 702939 406 17837440 25.15 25.60 25.10 25.45 0.35 1.39% 25.35 40 25.45 28 14.88
2012-02-13 2441 494231 255 12505125 25.20 25.50 25.10 25.10 0.35 -1.38% 25.10 11 25.25 1 14.68
2012-02-14 2441 506090 264 12751941 25.20 25.40 25.05 25.05 0.05 -0.2% 25.05 3 25.10 2 14.65
2012-02-15 2441 595209 370 15064518 25.25 25.40 25.10 25.20 0.15 0.6% 25.20 2 25.25 2 14.74
2012-02-16 2441 745077 370 18936468 25.20 25.55 25.20 25.25 0.05 0.2% 25.25 22 25.30 24 14.77
2012-02-17 2441 296662 203 7503639 25.45 25.55 25.10 25.20 0.05 -0.2% 25.20 3 25.25 1 14.74
2012-02-20 2441 376080 260 9432340 25.30 25.45 24.95 25.20 0.00 0% 25.10 12 25.20 2 14.74
2012-02-21 2441 359362 174 8962167 25.20 25.20 24.85 24.85 0.35 -1.39% 24.85 4 24.90 6 14.53
2012-02-22 2441 187573 148 4669427 24.90 25.00 24.80 24.90 0.05 0.2% 24.85 4 24.90 10 14.56
2012-02-23 2441 457208 237 11302709 24.75 24.90 24.60 24.65 0.25 -1% 24.65 33 24.75 17 14.42
2012-02-24 2441 693473 434 17335589 24.60 25.20 24.60 25.10 0.45 1.83% 25.10 15 25.15 2 14.68
2012-02-29 2441 1834009 807 43877887 24.90 24.90 23.35 23.95 1.15 -4.58% 23.95 34 24.00 3 14.01
2012-03-01 2441 958253 419 22650463 23.85 23.95 23.40 23.80 0.15 -0.63% 23.80 1 23.90 9 13.92
2012-03-02 2441 782635 442 18827130 23.80 24.30 23.80 24.20 0.40 1.68% 24.15 7 24.20 5 14.15
2012-03-03 2441 647232 412 15748045 24.20 24.55 23.90 24.25 0.05 0.21% 24.25 7 24.40 3 14.18
2012-03-05 2441 247197 132 5953228 24.35 24.40 24.00 24.00 0.25 -1.03% 23.95 27 24.00 5 14.04
2012-03-06 2441 331025 157 7891787 23.85 24.00 23.70 23.90 0.10 -0.42% 23.85 4 23.90 13 13.98
2012-03-07 2441 187397 109 4466026 23.60 24.00 23.55 24.00 0.10 0.42% 23.90 1 24.00 29 14.04
2012-03-08 2441 326161 191 7772368 23.70 24.00 23.70 23.90 0.10 -0.42% 23.80 104 23.90 50 13.98
2012-03-09 2441 193961 134 4622962 24.00 24.00 23.70 23.80 0.10 -0.42% 23.80 19 23.85 3 13.92
2012-03-12 2441 243927 132 5825610 24.10 24.10 23.80 23.80 0.00 0% 23.80 11 23.85 24 13.92
2012-03-13 2441 318465 166 7607511 23.80 24.00 23.75 23.85 0.05 0.21% 23.85 6 23.95 12 13.95
2012-03-14 2441 389738 257 9305917 24.00 24.20 23.70 23.90 0.05 0.21% 23.80 18 23.90 8 13.98
2012-03-15 2441 432202 250 10357870 23.80 24.15 23.80 23.95 0.05 0.21% 23.95 2 24.10 12 14.01
2012-03-16 2441 388459 199 9289063 24.00 24.10 23.80 24.00 0.05 0.21% 23.95 3 24.00 19 14.04
2012-03-19 2441 176752 124 4241415 24.10 24.15 23.90 24.00 0.00 0% 24.00 21 24.05 3 14.04
2012-03-20 2441 1348058 511 33171878 24.20 25.00 24.20 25.00 1.00 4.17% 25.00 43 25.05 5 14.62
2012-03-21 2441 1491116 706 37735077 25.40 25.60 25.00 25.50 0.50 2% 25.15 7 25.50 51 14.91
2012-03-22 2441 795649 328 20153129 25.20 25.50 25.10 25.40 0.10 -0.39% 25.35 18 25.40 6 14.85
2012-03-23 2441 492671 208 12383125 25.30 25.30 25.00 25.10 0.30 -1.18% 25.10 40 25.15 5 14.68
2012-03-26 2441 541425 238 13663427 25.10 25.35 25.10 25.30 0.20 0.8% 25.25 2 25.30 43 14.80
2012-03-27 2441 313856 153 7865801 25.30 25.30 24.95 25.00 0.30 -1.19% 25.00 12 25.05 4 14.62
2012-03-28 2441 358405 158 8962386 24.95 25.20 24.90 24.90 0.10 -0.4% 24.90 15 25.00 4 15.28
2012-03-29 2441 369651 200 9050615 24.90 24.90 24.10 24.45 0.45 -1.81% 24.45 21 24.50 11 15.00
2012-03-30 2441 478709 249 11723820 24.20 25.00 24.10 24.95 0.50 2.04% 24.80 3 24.95 10 15.31
2012-04-02 2441 411793 162 10160331 24.95 25.10 24.40 25.10 0.15 0.6% 25.10 14 25.20 9 15.40
2012-04-03 2441 351568 199 8670966 25.10 25.15 24.50 24.70 0.40 -1.59% 24.50 6 24.70 1 15.15
2012-04-05 2441 424907 178 10263902 24.50 24.50 23.90 24.25 0.45 -1.82% 24.25 6 24.35 1 14.88
2012-04-06 2441 247049 161 5993780 24.20 24.40 24.20 24.20 0.05 -0.21% 24.20 23 24.25 4 14.85
2012-04-09 2441 241282 143 5803677 24.10 24.20 23.85 24.05 0.15 -0.62% 24.05 22 24.10 12 14.75
2012-04-10 2441 285603 170 6916022 24.05 24.60 24.00 24.00 0.05 -0.21% 24.00 39 24.15 1 14.72
2012-04-11 2441 180714 107 4347036 24.00 24.25 23.80 24.10 0.10 0.42% 24.05 32 24.15 12 14.79
2012-04-12 2441 212357 119 5117468 24.00 24.25 24.00 24.15 0.05 0.21% 24.15 92 24.20 3 14.82
2012-04-13 2441 242700 130 5915999 24.50 24.50 24.20 24.30 0.15 0.62% 24.30 22 24.35 1 14.91
2012-04-16 2441 167130 75 4030941 24.05 24.25 24.00 24.20 0.10 -0.41% 24.10 23 24.20 13 14.85
2012-04-17 2441 315996 116 7606854 24.20 24.30 24.00 24.10 0.10 -0.41% 24.00 83 24.10 4 14.79
2012-04-18 2441 527679 194 12692407 24.00 24.20 23.95 24.10 0.00 0% 24.00 21 24.10 1 14.79
2012-04-19 2441 307622 163 7332799 24.00 24.10 23.60 23.80 0.30 -1.24% 23.80 4 23.90 5 14.60
2012-04-20 2441 473361 199 11171729 23.60 23.80 23.40 23.50 0.30 -1.26% 23.40 66 23.50 19 14.42
2012-04-23 2441 252134 142 5878344 23.50 23.60 23.10 23.20 0.30 -1.28% 23.15 25 23.20 11 14.23
2012-04-24 2441 141798 79 3295018 23.00 23.45 23.00 23.05 0.15 -0.65% 23.05 16 23.10 1 14.14
2012-04-25 2441 535642 266 12275866 23.05 23.20 22.80 22.80 0.25 -1.08% 22.80 59 22.90 2 13.99
2012-04-26 2441 414961 213 9658634 23.00 23.55 22.80 23.50 0.70 3.07% 23.50 9 23.55 19 14.42
2012-04-27 2441 409450 178 9398653 23.55 23.55 22.70 22.80 0.70 -2.98% 22.80 44 22.90 1 13.99
2012-04-30 2441 144766 62 3319175 22.80 23.00 22.80 22.95 0.15 0.66% 22.90 9 23.00 32 15.94
2012-05-02 2441 241551 176 5667871 23.00 23.70 23.00 23.70 0.75 3.27% 23.55 3 23.70 4 16.46
2012-05-03 2441 433984 190 10412866 23.80 24.20 23.70 24.20 0.50 2.11% 24.20 51 24.25 12 16.81
2012-05-04 2441 227568 132 5506139 24.20 24.30 24.00 24.30 0.10 0.41% 24.25 6 24.30 45 16.88
2012-05-07 2441 151202 70 3633015 24.25 24.25 23.80 24.20 0.10 -0.41% 24.00 15 24.20 49 16.81
2012-05-08 2441 113880 73 2728727 24.20 24.20 23.85 24.00 0.20 -0.83% 23.95 3 24.00 8 16.67
2012-05-09 2441 138836 99 3307144 23.90 24.00 23.75 23.90 0.10 -0.42% 23.80 2 23.90 4 16.60
2012-05-10 2441 214316 137 5072884 23.90 23.90 23.50 23.85 0.05 -0.21% 23.70 6 23.85 3 16.56
2012-05-11 2441 306435 93 7218478 23.85 23.85 23.40 23.75 0.10 -0.42% 23.60 1 23.75 12 16.49
2012-05-14 2441 140685 81 3298058 23.75 23.75 23.35 23.35 0.40 -1.68% 23.35 45 23.50 1 16.22
2012-05-15 2441 204523 101 4796491 23.35 23.70 23.15 23.70 0.35 1.5% 23.45 2 23.70 30 16.46
2012-05-16 2441 135846 65 3183452 23.40 23.65 23.30 23.50 0.20 -0.84% 23.40 2 23.50 4 16.32
2012-05-17 2441 221317 157 5138498 23.15 23.50 23.05 23.40 0.10 -0.43% 23.30 13 23.40 14 16.25
2012-05-18 2441 211602 155 4849822 23.10 23.10 22.80 22.80 0.60 -2.56% 22.80 12 22.85 1 15.83
2012-05-21 2441 243336 127 5532472 22.80 23.10 22.40 22.85 0.05 0.22% 22.70 8 22.85 1 15.87
2012-05-22 2441 261882 132 5941963 22.95 23.00 22.55 22.75 0.10 -0.44% 22.75 11 22.80 12 15.80
2012-05-23 2441 259778 181 5858974 22.75 22.80 22.30 22.50 0.25 -1.1% 22.50 13 22.70 10 15.63
2012-05-24 2441 272647 159 6040392 22.40 22.40 22.00 22.25 0.25 -1.11% 22.25 6 22.30 2 15.45
2012-05-25 2441 244172 173 5337214 22.10 22.10 21.55 21.70 0.55 -2.47% 21.70 2 21.75 7 15.07
2012-05-28 2441 154773 104 3343819 21.70 21.90 21.50 21.80 0.10 0.46% 21.75 6 21.80 10 15.14
2012-05-29 2441 231799 138 5134209 21.80 22.30 21.80 22.20 0.40 1.83% 22.15 4 22.25 7 15.42
2012-05-30 2441 186254 156 4088411 22.20 22.20 21.80 21.90 0.30 -1.35% 21.90 16 22.00 6 15.21
2012-05-31 2441 250630 114 5634995 21.90 22.85 21.80 22.85 0.95 4.34% 22.85 815 22.90 18 15.87
2012-06-01 2441 137093 80 3041256 22.70 22.70 22.10 22.15 0.70 -3.06% 22.15 5 22.20 14 15.38
2012-06-04 2441 187608 102 4007981 21.75 21.90 21.10 21.40 0.75 -3.39% 21.20 10 21.40 6 14.86
2012-06-05 2441 178553 102 3833137 21.20 21.85 21.20 21.40 0.00 0% 21.35 12 21.40 16 14.86
2012-06-06 2441 74221 69 1603407 21.50 21.75 21.50 21.55 0.15 0.7% 21.55 6 21.60 5 14.97
2012-06-07 2441 145584 122 3166479 22.00 22.00 21.50 21.50 0.05 -0.23% 21.50 6 21.55 1 14.93
2012-06-08 2441 75104 64 1624323 21.80 21.80 21.50 21.55 0.05 0.23% 21.55 1 21.60 3 14.97
2012-06-11 2441 187942 133 4056702 21.65 21.90 21.40 21.60 0.05 0.23% 21.50 6 21.60 3 15.00
2012-06-12 2441 171000 108 3677500 21.80 21.80 21.30 21.65 0.05 0.23% 21.60 5 21.70 14 15.03
2012-06-13 2441 296818 230 6506713 21.80 22.30 21.50 22.30 0.65 3% 22.20 4 22.30 27 15.49
2012-06-14 2441 152128 117 3389238 22.25 22.45 22.00 22.35 0.05 0.22% 22.15 2 22.40 3 15.52
2012-06-15 2441 1645064 735 34959703 22.35 22.35 20.80 20.80 1.55 -6.94% 0.00 0 20.80 3214 14.44
2012-06-18 2441 1854539 792 38870608 21.30 21.30 20.75 20.90 0.10 0.48% 20.90 8 20.95 10 14.51
2012-06-19 2441 2548782 267 53351585 21.00 21.20 20.90 21.15 0.25 1.2% 21.10 16 21.15 27 14.69
2012-06-20 2441 263967 152 5585901 21.20 21.30 21.05 21.10 0.05 -0.24% 21.05 53 21.10 5 14.65
2012-06-21 2441 214513 125 4510223 21.05 21.15 20.90 21.05 0.05 -0.24% 21.05 7 21.10 1 14.62
2012-06-22 2441 282004 166 5971481 21.00 21.40 20.90 21.20 0.15 0.71% 21.20 9 21.25 1 14.72
2012-06-25 2441 897058 450 19637143 21.45 22.30 21.25 21.70 0.50 2.36% 21.70 20 21.80 1 15.07
2012-06-26 2441 523159 298 11567728 21.70 22.25 21.70 22.10 0.40 1.84% 22.10 10 22.15 5 15.35
2012-06-27 2441 322274 214 7145128 22.10 22.30 22.00 22.10 0.00 0% 22.10 76 22.20 3 15.35
2012-06-28 2441 253099 156 5584296 22.25 22.25 21.90 21.90 0.20 -0.9% 21.90 26 22.00 1 15.21
2012-06-29 2441 209589 171 4606710 21.85 22.15 21.80 21.85 0.05 -0.23% 21.85 22 21.95 16 15.17
2012-07-02 2441 213823 110 4712371 22.00 22.15 22.00 22.00 0.15 0.69% 22.00 9 22.05 1 15.28
2012-07-03 2441 195088 106 4299017 22.15 22.15 22.00 22.05 0.05 0.23% 22.00 18 22.05 13 15.31
2012-07-04 2441 173596 130 3847561 22.05 22.30 22.00 22.25 0.20 0.91% 22.20 7 22.25 4 15.45
2012-07-05 2441 97863 78 2161476 22.05 22.25 22.05 22.10 0.15 -0.67% 22.10 14 22.15 4 15.35
2012-07-06 2441 82854 56 1832564 22.10 22.20 22.05 22.10 0.00 0% 22.10 10 22.15 1 15.35
2012-07-09 2441 78461 47 1731491 22.10 22.10 22.05 22.05 0.05 -0.23% 22.05 2 22.10 6 15.31
2012-07-10 2441 223361 103 4940915 22.10 22.30 21.95 21.95 0.10 -0.45% 21.90 1 22.10 1 15.24
2012-07-11 2441 105999 62 2329025 21.90 22.20 21.90 21.95 0.00 0% 21.95 3 22.00 1 15.24
2012-07-12 2441 185076 99 4055105 22.05 22.15 21.75 21.90 0.05 -0.23% 21.85 1 21.90 3 15.21
2012-07-13 2441 164960 94 3641774 22.05 22.20 21.85 21.90 0.00 0% 21.90 21 22.00 2 15.21
2012-07-16 2441 324856 179 7180882 22.00 22.20 22.00 22.10 0.20 0.91% 22.00 9 22.10 4 15.35
2012-07-17 2441 222531 142 4902707 22.10 22.15 21.80 22.15 0.05 0.23% 21.95 18 22.15 5 15.38
2012-07-18 2441 216279 130 4796964 22.10 22.25 22.00 22.25 0.10 0.45% 22.15 13 22.25 34 15.45
2012-07-19 2441 269600 118 5990297 22.30 22.30 22.05 22.20 0.05 -0.22% 22.15 21 22.20 5 15.42
2012-07-20 2441 388477 156 8699302 22.20 22.70 22.05 22.60 0.40 1.8% 22.50 9 22.60 17 15.69
2012-07-23 2441 222818 169 5004071 22.45 22.70 22.25 22.55 0.05 -0.22% 22.55 1 22.60 45 15.66
2012-07-24 2441 142206 115 3176099 22.55 22.55 22.25 22.25 0.30 -1.33% 22.25 4 22.30 1 15.45
2012-07-25 2441 129698 110 2906364 22.20 22.60 22.05 22.40 0.15 0.67% 22.35 2 22.40 9 15.56
2012-07-26 2441 112518 73 2510346 22.40 22.50 22.20 22.30 0.10 -0.45% 22.30 1 22.40 12 15.49
2012-07-27 2441 187400 105 4174928 22.25 22.40 22.20 22.20 0.10 -0.45% 22.20 4 22.25 1 15.42
2012-07-30 2441 210614 141 4707888 22.20 22.45 22.20 22.40 0.20 0.9% 22.35 1 22.40 1 15.56
2012-07-31 2441 376757 195 8582071 22.40 22.90 22.40 22.85 0.45 2.01% 22.85 1 22.90 24 15.87
2012-08-01 2441 533819 298 12420127 22.90 23.40 22.90 23.40 0.55 2.41% 23.20 6 23.40 97 16.25
2012-08-03 2441 630909 279 14933799 23.40 23.80 23.40 23.70 0.30 1.28% 23.70 39 23.75 2 16.46
2012-08-06 2441 221538 146 5257170 23.90 23.95 23.60 23.75 0.05 0.21% 23.70 3 23.75 6 16.49
2012-08-07 2441 751022 431 18137128 24.00 24.30 24.00 24.15 0.40 1.68% 24.10 18 24.15 21 16.77
2012-08-08 2441 783563 325 18993939 24.30 24.45 24.10 24.25 0.10 0.41% 24.25 3 24.30 57 16.84
2012-08-09 2441 736632 348 17918850 24.30 24.45 24.20 24.45 0.20 0.82% 24.45 5 24.50 80 16.98
2012-08-10 2441 334191 153 8165451 24.45 24.50 24.35 24.50 0.05 0.2% 24.45 8 24.50 102 17.01
2012-08-13 2441 358148 222 8724034 24.35 24.50 24.25 24.25 0.25 -1.02% 24.25 46 24.30 2 16.84
2012-08-14 2441 433741 251 10567550 24.20 24.60 24.20 24.25 0.00 0% 24.25 36 24.35 11 16.84
2012-08-15 2441 248478 129 6032586 24.35 24.40 24.20 24.35 0.10 0.41% 24.30 13 24.35 8 16.91
2012-08-16 2441 609080 267 14900945 24.30 24.55 24.30 24.55 0.20 0.82% 24.50 8 24.55 51 17.05
2012-08-17 2441 482780 278 11760683 24.55 24.55 24.25 24.45 0.10 -0.41% 24.35 6 24.45 5 16.98
2012-08-20 2441 310851 170 7547968 24.45 24.55 24.10 24.30 0.15 -0.61% 24.25 5 24.30 2 16.88
2012-08-21 2441 711446 310 17251754 24.40 24.40 24.10 24.25 0.05 -0.21% 24.20 17 24.25 5 16.84
2012-08-22 2441 907359 317 21851119 24.20 24.25 23.95 24.10 0.15 -0.62% 24.05 34 24.15 76 16.74
2012-08-23 2441 730088 319 16926680 23.35 23.35 23.00 23.20 0.00 -3.73% 23.20 46 23.25 1 16.11
2012-08-24 2441 259250 101 6042848 23.20 23.45 23.10 23.40 0.20 0.86% 23.40 55 23.45 27 16.25
2012-08-27 2441 318676 154 7542527 23.50 23.75 23.50 23.70 0.30 1.28% 23.65 34 23.70 13 14.02
2012-08-28 2441 440636 167 10376321 23.50 23.70 23.45 23.50 0.20 -0.84% 23.45 13 23.50 227 13.91
2012-08-29 2441 146753 91 3444754 23.30 23.65 23.30 23.45 0.05 -0.21% 23.45 60 23.50 9 13.88
2012-08-30 2441 249962 116 5833410 23.50 23.50 23.25 23.25 0.20 -0.85% 23.25 9 23.30 52 13.76
2012-08-31 2441 343959 120 7986792 23.15 23.40 23.10 23.25 0.00 0% 23.20 8 23.25 28 13.76
2012-09-03 2441 978602 391 23054503 23.25 23.90 23.10 23.65 0.40 1.72% 23.60 13 23.65 13 13.99
2012-09-04 2441 603402 250 14244365 23.65 23.70 23.50 23.60 0.05 -0.21% 23.55 2 23.60 27 13.96
2012-09-05 2441 321029 154 7532928 23.60 23.60 23.30 23.45 0.15 -0.64% 23.45 6 23.50 1 13.88
2012-09-06 2441 447606 203 10413343 23.50 23.50 23.05 23.10 0.35 -1.49% 23.10 28 23.20 8 13.67
2012-09-07 2441 871558 273 20098023 23.50 23.50 22.90 22.90 0.20 -0.87% 22.90 32 23.00 18 13.55
2012-09-10 2441 376345 186 8647128 22.90 23.20 22.85 22.90 0.00 0% 22.90 4 23.00 11 13.55
2012-09-11 2441 390168 163 8969964 22.80 23.10 22.80 23.05 0.15 0.66% 23.05 20 23.10 26 13.64
2012-09-12 2441 365854 188 8477710 23.00 23.25 23.00 23.25 0.20 0.87% 23.20 54 23.25 2 13.76
2012-09-13 2441 226184 134 5253962 23.40 23.40 23.10 23.20 0.05 -0.22% 23.15 3 23.20 38 13.73
2012-09-14 2441 718354 405 16682392 23.35 23.40 23.10 23.10 0.10 -0.43% 23.10 22 23.20 3 13.67
2012-09-17 2441 404564 165 9389726 23.10 23.35 23.10 23.30 0.20 0.87% 23.25 34 23.30 9 13.79
2012-09-18 2441 413871 273 9663543 23.30 23.40 23.25 23.30 0.00 0% 23.30 7 23.35 10 13.79
2012-09-19 2441 383098 282 8973339 23.30 23.50 23.30 23.50 0.20 0.86% 23.45 16 23.50 57 13.91
2012-09-20 2441 281715 161 6581192 23.50 23.50 23.25 23.35 0.15 -0.64% 23.30 18 23.40 19 13.82
2012-09-21 2441 322327 185 7486879 23.50 23.50 23.15 23.15 0.20 -0.86% 23.15 33 23.20 8 13.70
2012-09-24 2441 294203 165 6801335 23.20 23.30 23.00 23.05 0.10 -0.43% 23.05 21 23.10 11 13.64
2012-09-25 2441 186451 112 4306063 23.15 23.20 23.00 23.20 0.15 0.65% 23.15 12 23.20 13 13.73
2012-09-26 2441 248040 129 5695763 23.15 23.15 22.85 22.90 0.30 -1.29% 22.85 25 22.90 3 13.55
2012-09-27 2441 411202 200 9333001 22.90 22.90 22.55 22.80 0.10 -0.44% 22.80 7 22.85 15 13.49
2012-09-28 2441 295242 185 6794766 22.90 23.20 22.85 23.10 0.30 1.32% 23.00 1 23.10 6 13.67
2012-10-01 2441 158134 95 3640982 23.10 23.20 22.80 23.15 0.05 0.22% 23.10 18 23.15 18 13.70
2012-10-02 2441 383576 160 8878753 23.15 23.30 23.00 23.25 0.10 0.43% 23.15 19 23.25 24 13.76
2012-10-03 2441 304763 190 7090608 23.30 23.40 23.15 23.30 0.05 0.22% 23.30 4 23.35 36 13.79
2012-10-04 2441 284886 166 6576178 23.30 23.35 22.90 23.10 0.20 -0.86% 23.10 3 23.15 18 13.67
2012-10-05 2441 227742 131 5231816 23.10 23.10 22.90 23.10 0.00 0% 22.95 18 23.10 10 13.67
2012-10-08 2441 247295 178 5645102 23.15 23.15 22.60 22.90 0.20 -0.87% 22.80 4 22.90 6 13.55
2012-10-09 2441 243127 182 5554652 23.00 23.05 22.70 22.70 0.20 -0.87% 22.70 18 22.85 9 13.43
2012-10-11 2441 361946 214 8096193 22.40 22.55 22.20 22.30 0.40 -1.76% 22.30 1 22.35 17 13.20
2012-10-12 2441 192492 128 4295764 22.60 22.60 22.25 22.35 0.05 0.22% 22.35 4 22.40 9 13.22
2012-10-15 2441 197942 142 4423749 22.45 22.50 22.20 22.30 0.05 -0.22% 22.30 1 22.40 11 13.20
2012-10-16 2441 123843 82 2775180 22.35 22.50 22.30 22.45 0.15 0.67% 22.40 10 22.45 2 13.28
2012-10-17 2441 318098 179 7170892 22.50 22.70 22.50 22.50 0.05 0.22% 22.50 220 22.55 35 13.31
2012-10-18 2441 328913 207 7439527 22.65 22.70 22.55 22.65 0.15 0.67% 22.65 102 22.70 48 13.40
2012-10-19 2441 226353 117 5100823 22.60 22.70 22.50 22.50 0.15 -0.66% 22.50 31 22.55 1 13.31
2012-10-22 2441 114106 75 2545367 22.35 22.40 22.25 22.30 0.20 -0.89% 22.35 3 22.40 12 13.20
2012-10-23 2441 98108 70 2189455 22.30 22.45 22.25 22.30 0.00 0% 22.30 15 22.35 2 13.20
2012-10-24 2441 151059 78 3364455 22.30 22.40 22.15 22.25 0.05 -0.22% 22.20 2 22.25 2 13.17
2012-10-25 2441 670854 274 15237175 22.40 23.05 22.40 22.40 0.15 0.67% 22.40 3 22.50 10 13.25
2012-10-26 2441 442139 205 9864378 22.50 22.60 22.15 22.15 0.25 -1.12% 22.15 8 22.20 18 10.97
2012-10-29 2441 295656 202 6524862 22.20 22.40 21.90 21.90 0.25 -1.13% 21.90 6 22.00 1 10.84
2012-10-30 2441 380575 191 8398218 22.10 22.35 21.90 22.30 0.40 1.83% 22.20 2 22.30 6 11.04
2012-10-31 2441 149770 103 3331414 22.45 22.45 22.15 22.25 0.05 -0.22% 22.20 17 22.30 11 11.01
2012-11-01 2441 178804 120 3974776 22.00 22.40 22.00 22.25 0.00 0% 22.25 7 22.30 2 11.01
2012-11-02 2441 2249524 105 50061801 22.40 22.40 22.20 22.25 0.00 0% 22.20 43 22.25 5 11.01
2012-11-05 2441 227643 96 5076920 22.25 22.40 22.25 22.30 0.05 0.22% 22.30 2 22.35 5 11.04
2012-11-06 2441 145136 88 3240333 22.40 22.40 22.30 22.35 0.05 0.22% 22.35 7 22.40 8 11.06
2012-11-07 2441 273894 134 6136661 22.40 22.55 22.30 22.50 0.15 0.67% 22.50 1 22.55 8 11.14
2012-11-08 2441 148584 96 3307247 22.35 22.40 22.20 22.35 0.15 -0.67% 22.30 4 22.35 7 11.06
2012-11-09 2441 229716 107 5141035 22.30 22.60 22.20 22.50 0.15 0.67% 22.45 1 22.50 2 11.14
2012-11-12 2441 182701 102 4128154 22.50 22.70 22.45 22.55 0.05 0.22% 22.55 1 22.65 4 11.16
2012-11-13 2441 186517 128 4168576 22.55 22.60 22.20 22.20 0.35 -1.55% 22.20 38 22.25 3 10.99
2012-11-14 2441 87043 65 1930349 22.20 22.30 22.00 22.20 0.00 0% 22.10 24 22.20 4 10.99
2012-11-15 2441 144300 75 3183475 22.00 22.25 21.90 22.05 0.15 -0.68% 22.05 5 22.20 5 10.92
2012-11-16 2441 325840 212 7143684 22.00 22.20 21.80 21.95 0.10 -0.45% 21.90 12 22.00 2 10.87
2012-11-19 2441 189060 151 4126103 22.00 22.05 21.60 21.60 0.35 -1.59% 21.60 29 21.75 5 10.69
2012-11-20 2441 172499 148 3726175 21.60 21.75 21.50 21.55 0.05 -0.23% 21.55 1 21.60 7 10.67
2012-11-21 2441 260958 173 5601041 21.60 21.60 21.30 21.35 0.20 -0.93% 21.30 8 21.35 2 10.57
2012-11-22 2441 291652 196 6131190 21.35 21.45 20.70 20.95 0.40 -1.87% 20.95 8 21.00 6 10.37
2012-11-23 2441 247127 201 5243946 21.10 21.40 21.10 21.30 0.35 1.67% 21.25 6 21.30 1 10.54
2012-11-26 2441 200438 169 4301571 21.50 21.65 21.30 21.40 0.10 0.47% 21.35 15 21.40 14 10.59
2012-11-27 2441 103824 99 2226612 21.40 21.55 21.35 21.55 0.15 0.7% 21.50 5 21.55 12 10.67
2012-11-28 2441 320199 274 6990014 21.50 22.20 21.50 21.95 0.40 1.86% 21.95 14 22.00 1 10.87
2012-11-29 2441 384579 283 8507338 21.95 22.30 21.90 22.15 0.20 0.91% 22.15 3 22.25 4 10.97
2012-11-30 2441 572359 393 12790136 22.35 22.50 22.15 22.50 0.35 1.58% 22.25 2 22.50 13 11.14
2012-12-03 2441 574582 445 13073706 22.50 22.90 22.50 22.80 0.30 1.33% 22.70 6 22.80 69 11.29
2012-12-04 2441 397875 323 9072244 22.75 23.00 22.50 22.90 0.10 0.44% 22.85 2 22.90 13 11.34
2012-12-05 2441 260871 185 5992094 22.85 23.10 22.65 22.95 0.05 0.22% 22.95 55 23.05 3 11.36
2012-12-06 2441 167399 127 3833490 22.95 23.05 22.80 22.90 0.05 -0.22% 22.80 10 22.90 2 11.34
2012-12-07 2441 117026 91 2679188 23.00 23.00 22.80 22.90 0.00 0% 22.85 2 22.90 6 11.34
2012-12-10 2441 150937 103 3435174 22.95 22.95 22.65 22.70 0.20 -0.87% 22.65 2 22.70 7 11.24
2012-12-11 2441 218452 138 4936832 22.90 22.90 22.50 22.60 0.10 -0.44% 22.55 8 22.60 23 11.19
2012-12-12 2441 240201 129 5443808 22.60 22.85 22.60 22.70 0.10 0.44% 22.65 2 22.70 7 11.24
2012-12-13 2441 185471 179 4216960 22.70 22.85 22.60 22.75 0.05 0.22% 22.70 6 22.75 7 11.26
2012-12-14 2441 510969 268 11807971 22.75 23.45 22.60 23.45 0.70 3.08% 23.30 1 23.50 20 11.61
2012-12-17 2441 361037 253 8430806 23.40 23.45 23.25 23.40 0.05 -0.21% 23.30 10 23.40 4 11.58
2012-12-18 2441 1387988 513 32857507 23.50 23.95 23.40 23.90 0.50 2.14% 23.80 19 23.90 76 11.83
2012-12-19 2441 359576 220 8616267 24.15 24.20 23.70 23.80 0.10 -0.42% 23.75 5 23.80 6 11.78
2012-12-20 2441 385050 209 9127426 23.80 23.80 23.60 23.75 0.05 -0.21% 23.70 45 23.75 6 11.76
2012-12-21 2441 322755 145 7501588 23.65 23.65 23.05 23.05 0.70 -2.95% 23.05 18 23.10 1 11.41
2012-12-22 2441 177069 97 4162066 23.05 23.75 23.05 23.65 0.60 2.6% 23.35 5 23.65 4 11.71
2012-12-24 2441 298901 258 7073259 23.65 23.85 23.35 23.55 0.10 -0.42% 23.55 3 23.65 4 11.66
2012-12-25 2441 967887 480 23264686 23.55 24.20 23.55 24.00 0.45 1.91% 23.95 5 24.00 20 11.88
2012-12-26 2441 407314 172 9795249 24.00 24.20 23.85 24.00 0.00 0% 23.95 11 24.00 15 11.88
2012-12-27 2441 347989 163 8337581 24.00 24.05 23.80 24.05 0.05 0.21% 24.00 53 24.05 1 11.91
2012-12-28 2441 702232 244 17056752 24.40 24.40 24.00 24.30 0.25 1.04% 24.25 2 24.30 13 12.03