統一超(2912)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　167.00
0
0%		169.00
2
1.2%		169.50
0.5
0.3%		169.50
0
0%		169.00
-0.5
-0.29%		 　167.00
-2
-1.18%		169.00
2
1.2%		171.00
2
1.18%		164.50
-6.5
-3.8%		164.50
0
0%		 　163.00
-1.5
-0.91%		164.50
1.5
0.92%		162.00
-2.5
-1.52%		 　　　　　　　　　　160.00
-2
-1.23%		159.00
-1
-0.63%		165.47
2 月158.50
-0.5
-0.31%		161.50
3
1.89%		158.00
-3.5
-2.17%		162.00
4
2.53%		 159.50
-2.5
-1.54%		160.00
0.5
0.31%		161.00
1
0.63%		157.50
-3.5
-2.17%		154.50
-3
-1.9%		 　155.00
0.5
0.32%		155.00
0
0%		155.50
0.5
0.32%		151.00
-4.5
-2.89%		152.50
1.5
0.99%		 　154.50
2
1.31%		155.00
0.5
0.32%		152.50
-2.5
-1.61%		149.50
-3
-1.97%		151.00
1.5
1%		 　　　155.50
4.5
2.98%		 156.04
3 月156.50
1
0.64%		157.00
0.5
0.32%		157.00
0
0%		 157.00
0
0%		156.50
-0.5
-0.32%		153.50
-3
-1.92%		158.50
5
3.26%		158.50
0
0%		 　156.50
-2
-1.26%		156.00
-0.5
-0.32%		161.50
5.5
3.53%		161.00
-0.5
-0.31%		157.00
-4
-2.48%		 　157.50
0.5
0.32%		160.50
3
1.9%		161.00
0.5
0.31%		162.00
1
0.62%		161.00
-1
-0.62%		 　160.00
-1
-0.62%		162.00
2
1.25%		162.50
0.5
0.31%		161.50
-1
-0.62%		164.00
2.5
1.55%		 159.13
4 月　166.00
2
1.22%		165.00
-1
-0.6%		 159.50
-5.5
-3.33%		161.00
1.5
0.94%		 　159.00
-2
-1.24%		159.50
0.5
0.31%		161.00
1.5
0.94%		159.50
-1.5
-0.93%		159.00
-0.5
-0.31%		 　158.00
-1
-0.63%		157.50
-0.5
-0.32%		158.00
0.5
0.32%		158.00
0
0%		157.50
-0.5
-0.32%		 　158.00
0.5
0.32%		158.50
0.5
0.32%		159.00
0.5
0.32%		159.00
0
0%		158.00
-1
-0.63%		 　157.00
-1
-0.63%		 159.12
5 月　157.50
0.5
0.32%		162.00
4.5
2.86%		163.50
1.5
0.93%		 　160.00
-3.5
-2.14%		159.50
-0.5
-0.31%		159.50
0
0%		160.50
1
0.63%		158.00
-2.5
-1.56%		 　160.50
2.5
1.58%		159.00
-1.5
-0.93%		156.00
-3
-1.89%		157.00
1
0.64%		157.50
0.5
0.32%		 　156.50
-1
-0.63%		157.00
0.5
0.32%		155.50
-1.5
-0.96%		155.00
-0.5
-0.32%		152.50
-2.5
-1.61%		 　155.00
2.5
1.64%		157.00
2
1.29%		154.50
-2.5
-1.59%		157.50
3
1.94%		157.81
6 月155.50
-2
-1.27%		 　154.00
-1.5
-0.96%		154.00
0
0%		152.50
-1.5
-0.97%		153.00
0.5
0.33%		154.50
1.5
0.98%		 　154.50
0
0%		153.00
-1.5
-0.97%		154.00
1
0.65%		152.50
-1.5
-0.97%		153.50
1
0.66%		 　157.00
3.5
2.28%		159.00
2
1.27%		158.50
-0.5
-0.31%		156.50
-2
-1.26%		155.00
-1.5
-0.96%		 　154.00
-1
-0.65%		157.00
3
1.95%		156.50
-0.5
-0.32%		156.00
-0.5
-0.32%		158.50
2.5
1.6%		 155.35
7 月　158.00
-0.5
-0.32%		159.50
1.5
0.95%		159.00
-0.5
-0.31%		158.00
-1
-0.63%		158.00
0
0%		 　159.00
1
0.63%		159.00
0
0%		160.00
1
0.63%		156.50
-3.5
-2.19%		157.50
1
0.64%		 　157.50
0
0%		158.50
1
0.63%		156.00
-2.5
-1.58%		156.50
0.5
0.32%		157.50
1
0.64%		 　154.50
-3
-1.9%		154.50
0
0%		155.50
1
0.65%		155.00
-0.5
-0.32%		156.50
1.5
0.97%		 　155.00
-1.5
-0.96%		157.00
2
1.29%		157.1
8 月162.00
5
3.18%		 164.00
2
1.23%		 　162.50
-1.5
-0.91%		162.00
-0.5
-0.31%		162.00
0
0%		163.00
1
0.62%		165.00
2
1.23%		 　166.50
1.5
0.91%		165.00
-1.5
-0.9%		166.50
1.5
0.91%		167.00
0.5
0.3%		165.00
-2
-1.2%		 　163.50
-1.5
-0.91%		166.50
3
1.83%		167.00
0.5
0.3%		165.50
-1.5
-0.9%		163.50
-2
-1.21%		 　165.00
1.5
0.92%		161.00
-4
-2.42%		163.50
2.5
1.55%		160.00
-3.5
-2.14%		159.50
-0.5
-0.31%		163.96
9 月 　158.50
-1
-0.63%		158.00
-0.5
-0.32%		156.50
-1.5
-0.95%		155.50
-1
-0.64%		156.50
1
0.64%		 　157.00
0.5
0.32%		156.50
-0.5
-0.32%		157.00
0.5
0.32%		158.50
1.5
0.96%		161.00
2.5
1.58%		 　160.50
-0.5
-0.31%		158.50
-2
-1.25%		159.00
0.5
0.32%		158.00
-1
-0.63%		156.50
-1.5
-0.95%		 　157.00
0.5
0.32%		157.00
0
0%		156.50
-0.5
-0.32%		157.50
1
0.64%		157.00
-0.5
-0.32%		 157.59
10 月156.50
-0.5
-0.32%		156.50
0
0%		156.50
0
0%		155.00
-1.5
-0.96%		154.00
-1
-0.65%		 　154.00
0
0%		155.00
1
0.65%		 152.50
-2.5
-1.61%		152.50
0
0%		 　152.00
-0.5
-0.33%		153.00
1
0.66%		153.00
0
0%		151.00
-2
-1.31%		150.00
-1
-0.66%		 　149.00
-1
-0.67%		147.00
-2
-1.34%		144.00
-3
-2.04%		144.00
0
0%		142.00
-2
-1.39%		 　146.00
4
2.82%		146.00
0
0%		144.50
-1.5
-1.03%		150.65
11 月142.00
-2.5
-1.73%		145.50
3.5
2.46%		 　147.50
2
1.37%		149.50
2
1.36%		151.50
2
1.34%		150.50
-1
-0.66%		150.50
0
0%		 　150.00
-0.5
-0.33%		147.50
-2.5
-1.67%		147.50
0
0%		147.00
-0.5
-0.34%		149.00
2
1.36%		 　149.00
0
0%		151.50
2.5
1.68%		151.00
-0.5
-0.33%		148.00
-3
-1.99%		149.00
1
0.68%		 　149.00
0
0%		151.00
2
1.34%		150.00
-1
-0.66%		152.00
2
1.33%		149.00
-3
-1.97%		 149.04
12 月　　151.00
2
1.34%		152.50
1.5
0.99%		153.50
1
0.66%		153.50
0
0%		154.00
0.5
0.33%		 　156.50
2.5
1.62%		157.00
0.5
0.32%		157.50
0.5
0.32%		157.50
0
0%		158.00
0.5
0.32%		 　158.00
0
0%		159.00
1
0.63%		160.00
1
0.63%		156.00
-4
-2.5%		157.50
1.5
0.96%		156.50
-1
-0.63%		 157.50
1
0.64%		158.50
1
0.63%		157.50
-1
-0.63%		157.50
0
0%		155.50
-2
-1.27%		　　　156.52

說明:最高漲幅:3.53%最低跌幅:-3.8% 最高價:171.00最低價:142.00平均價:157.09,灰色底表示週末,漲131天(211)元,跌138天(-226.5)元,平盤40天
4%=1,3%=8,2%=19,1%=68,0%=75,-0%=1,-1%=4,-2%=29,-3%=36,-4%=68,

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 2912 1646955 1153 276734030 166.50 170.00 166.50 167.00 2.00 0% 166.50 43 167.00 45 27.74
2012-01-03 2912 1393940 1055 235372420 168.00 170.00 167.50 169.00 2.00 1.2% 168.50 143 169.00 47 28.07
2012-01-04 2912 1272803 840 215063207 170.00 170.00 168.00 169.50 0.50 0.3% 169.00 10 169.50 27 28.16
2012-01-05 2912 1250455 798 210852395 169.50 169.50 168.00 169.50 0.00 0% 169.00 5 169.50 108 28.16
2012-01-06 2912 1866744 1062 314195236 169.50 169.50 167.00 169.00 0.50 -0.29% 168.50 36 169.00 2 28.07
2012-01-09 2912 2004833 831 334215339 162.00 169.00 162.00 167.00 2.00 -1.18% 167.00 175 167.50 38 27.74
2012-01-10 2912 1855226 1051 313384968 167.00 170.00 167.00 169.00 2.00 1.2% 168.50 77 169.00 37 28.07
2012-01-11 2912 2108375 1301 360390250 170.00 172.00 169.50 171.00 2.00 1.18% 170.50 66 171.00 17 28.41
2012-01-12 2912 7626917 3583 1252865305 169.00 169.50 163.00 164.50 6.50 -3.8% 164.00 447 164.50 430 27.33
2012-01-13 2912 4807258 2435 792220570 165.00 166.00 163.00 164.50 0.00 0% 164.50 65 165.00 46 27.33
2012-01-16 2912 2509489 1303 412054427 165.00 165.50 163.00 163.00 1.50 -0.91% 163.00 84 164.00 20 27.08
2012-01-17 2912 2879889 1724 473850796 163.50 167.00 163.50 164.50 1.50 0.92% 164.00 33 164.50 6 27.33
2012-01-18 2912 3020513 1676 492134619 165.50 165.50 161.50 162.00 2.50 -1.52% 162.00 12 162.50 44 26.91
2012-01-30 2912 8160295 4761 1317827495 164.50 165.00 159.00 160.00 2.00 -1.23% 159.50 84 160.00 13 26.58
2012-01-31 2912 8346299 4178 1328510981 160.00 161.00 158.50 159.00 1.00 -0.63% 159.00 172 159.50 56 26.41
2012-02-01 2912 6670868 4030 1054157432 160.00 160.00 156.50 158.50 0.50 -0.31% 158.00 22 158.50 115 26.33
2012-02-02 2912 5459457 3791 881446034 160.00 163.00 159.00 161.50 3.00 1.89% 161.00 118 161.50 42 26.83
2012-02-03 2912 6548844 4356 1034305040 162.00 162.00 157.00 158.00 3.50 -2.17% 158.00 43 158.50 62 26.25
2012-02-04 2912 4758641 2988 768926342 159.00 163.00 158.50 162.00 4.00 2.53% 162.00 326 162.50 134 26.91
2012-02-06 2912 3664063 2132 590233665 162.50 163.00 159.50 159.50 2.50 -1.54% 159.50 166 160.00 10 26.50
2012-02-07 2912 2244204 1499 359848844 160.00 161.50 159.50 160.00 0.50 0.31% 160.00 265 160.50 17 26.58
2012-02-08 2912 2716885 1818 437520985 161.00 162.00 160.00 161.00 1.00 0.63% 160.50 116 161.00 221 26.74
2012-02-09 2912 7644755 4232 1212057410 160.00 160.50 157.00 157.50 3.50 -2.17% 157.50 158 158.00 79 26.16
2012-02-10 2912 10057944 5628 1563358708 157.50 159.00 153.00 154.50 3.00 -1.9% 154.50 7 155.00 461 25.66
2012-02-13 2912 5197980 3144 810251860 156.00 157.50 154.00 155.00 0.50 0.32% 155.00 146 155.50 2 25.75
2012-02-14 2912 5107598 2939 796701575 156.50 157.00 154.50 155.00 0.00 0% 154.50 122 155.00 178 25.75
2012-02-15 2912 9589644 5955 1455918273 153.50 155.50 149.00 155.50 0.50 0.32% 155.50 23 156.00 155 25.83
2012-02-16 2912 6269020 3810 951464537 152.00 154.00 150.50 151.00 4.50 -2.89% 151.00 124 151.50 51 25.08
2012-02-17 2912 2942566 1984 449575098 152.50 154.50 152.00 152.50 1.50 0.99% 152.00 242 152.50 67 25.33
2012-02-20 2912 3087109 2234 478426326 154.00 156.00 153.50 154.50 2.00 1.31% 154.50 103 155.00 53 25.66
2012-02-21 2912 1138451 907 175424405 156.00 156.00 153.00 155.00 0.50 0.32% 154.50 45 155.00 48 25.75
2012-02-22 2912 2325349 1554 356476064 154.00 154.50 152.50 152.50 2.50 -1.61% 152.50 133 153.00 229 25.33
2012-02-23 2912 5416995 3562 812757727 152.00 152.50 149.00 149.50 3.00 -1.97% 149.50 102 150.00 224 24.83
2012-02-24 2912 3955552 2417 593385352 150.00 151.00 149.00 151.00 1.50 1% 150.50 8 151.00 205 25.08
2012-02-29 2912 6719299 4067 1036455983 152.00 156.00 151.50 155.50 4.50 2.98% 155.00 21 155.50 23 25.83
2012-03-01 2912 8761049 4283 1378188693 155.50 159.00 155.00 156.50 1.00 0.64% 156.50 355 157.00 15 26.00
2012-03-02 2912 1898171 1382 297947347 157.00 158.00 156.50 157.00 0.50 0.32% 156.50 151 157.00 110 26.08
2012-03-03 2912 1247572 904 196437304 157.00 158.00 156.50 157.00 0.00 0% 157.00 63 157.50 124 26.08
2012-03-05 2912 2615829 1408 410366653 156.50 157.50 156.00 157.00 0.00 0% 156.50 586 157.00 39 26.08
2012-03-06 2912 3303141 1829 514356562 157.50 158.00 155.00 156.50 0.50 -0.32% 156.50 120 157.00 174 26.00
2012-03-07 2912 2720289 1940 418664647 154.00 154.50 153.50 153.50 3.00 -1.92% 153.50 179 154.00 103 25.50
2012-03-08 2912 5022978 3382 792219524 155.00 159.00 154.50 158.50 5.00 3.26% 158.00 68 158.50 33 26.33
2012-03-09 2912 2079191 1211 328812178 159.50 159.50 157.00 158.50 0.00 0% 158.00 86 158.50 109 26.33
2012-03-12 2912 1312608 982 206905143 159.00 159.00 156.50 156.50 2.00 -1.26% 156.50 51 157.00 29 26.00
2012-03-13 2912 1680842 1243 264781763 156.50 159.00 156.00 156.00 0.50 -0.32% 156.00 187 156.50 2 25.91
2012-03-14 2912 7612802 4486 1227172210 158.00 163.50 157.50 161.50 5.50 3.53% 161.50 522 162.00 107 26.83
2012-03-15 2912 1974425 1435 318219925 162.00 162.00 160.00 161.00 0.50 -0.31% 160.50 10 161.00 173 26.74
2012-03-16 2912 3813298 2093 606208286 160.50 160.50 157.00 157.00 4.00 -2.48% 157.00 26 157.50 3 26.08
2012-03-19 2912 1804592 1290 284173036 157.50 158.50 156.00 157.50 0.50 0.32% 157.00 34 157.50 57 26.16
2012-03-20 2912 4262340 2856 684113400 158.50 161.50 158.00 160.50 3.00 1.9% 160.50 60 161.00 109 26.66
2012-03-21 2912 1651767 1174 265392598 161.00 161.50 159.50 161.00 0.50 0.31% 160.50 347 161.00 76 26.74
2012-03-22 2912 2468999 1538 400866827 161.00 163.50 161.00 162.00 1.00 0.62% 161.50 136 162.00 107 26.91
2012-03-23 2912 2074196 1449 333846056 162.00 162.00 160.50 161.00 1.00 -0.62% 160.50 100 161.00 136 26.74
2012-03-26 2912 1647978 1169 263438480 161.00 161.00 159.00 160.00 1.00 -0.62% 160.00 75 160.50 73 26.58
2012-03-27 2912 2954555 1731 478126855 161.00 162.50 160.00 162.00 2.00 1.25% 162.00 115 162.50 303 26.91
2012-03-28 2912 2083464 1128 339434668 162.00 164.00 161.50 162.50 0.50 0.31% 162.50 55 163.00 129 26.99
2012-03-29 2912 2601316 1328 418339876 162.00 162.00 160.00 161.50 1.00 -0.62% 161.00 37 161.50 166 26.83
2012-03-30 2912 2246689 1365 366212807 161.50 164.00 160.00 164.00 2.50 1.55% 163.50 2 164.00 282 26.84
2012-04-02 2912 4342493 2115 720083845 164.00 167.00 163.50 166.00 2.00 1.22% 166.00 143 166.50 204 27.17
2012-04-03 2912 4030008 1950 667352812 167.00 167.00 164.50 165.00 1.00 -0.6% 164.50 144 165.00 38 27.00
2012-04-05 2912 3917297 2003 626158020 162.00 162.00 158.50 159.50 5.50 -3.33% 159.50 247 160.00 56 26.10
2012-04-06 2912 1320870 1052 211373570 160.00 161.00 158.50 161.00 1.50 0.94% 160.50 136 161.00 21 26.35
2012-04-09 2912 1247344 894 198553696 158.50 160.50 158.00 159.00 2.00 -1.24% 158.50 351 159.00 65 26.02
2012-04-10 2912 1338724 837 214532198 159.00 162.00 159.00 159.50 0.50 0.31% 159.50 96 160.00 1 26.10
2012-04-11 2912 2100284 1310 335930440 159.00 161.00 158.50 161.00 1.50 0.94% 160.50 1 161.00 132 26.35
2012-04-12 2912 2189056 1224 349216928 161.00 161.00 158.50 159.50 1.50 -0.93% 159.00 29 159.50 93 26.10
2012-04-13 2912 1564229 1049 248494250 160.00 160.00 158.00 159.00 0.50 -0.31% 158.50 43 159.00 143 26.02
2012-04-16 2912 887259 519 140507922 158.00 159.50 158.00 158.00 1.00 -0.63% 158.00 168 158.50 42 25.86
2012-04-17 2912 1858858 1177 294144631 158.00 159.00 157.00 157.50 0.50 -0.32% 157.00 170 157.50 3 25.78
2012-04-18 2912 967591 682 153010878 159.00 159.00 157.50 158.00 0.50 0.32% 158.00 13 158.50 101 25.86
2012-04-19 2912 751282 446 118365556 157.50 158.00 156.00 158.00 0.00 0% 157.50 10 158.00 71 25.86
2012-04-20 2912 844235 446 133472506 158.00 159.00 157.00 157.50 0.50 -0.32% 157.50 63 158.00 60 25.78
2012-04-23 2912 834332 549 131446956 157.50 158.50 156.50 158.00 0.50 0.32% 157.50 70 158.00 2 25.86
2012-04-24 2912 706755 488 111869290 158.00 159.50 157.50 158.50 0.50 0.32% 158.00 163 158.50 17 25.94
2012-04-25 2912 998211 598 159111549 160.00 160.00 158.50 159.00 0.50 0.32% 158.50 10 159.00 98 26.02
2012-04-26 2912 978223 541 155650457 160.00 160.00 158.00 159.00 0.00 0% 158.50 152 159.00 71 26.02
2012-04-27 2912 615642 482 97411936 159.50 159.50 157.50 158.00 1.00 -0.63% 158.00 20 158.50 45 25.86
2012-04-30 2912 809584 538 126936188 157.00 158.00 156.00 157.00 1.00 -0.63% 156.50 105 157.00 57 25.70
2012-05-02 2912 1468665 1054 231793235 158.00 159.00 157.00 157.50 0.50 0.32% 157.50 10 158.00 54 25.86
2012-05-03 2912 2260413 1425 363912993 158.50 163.00 158.00 162.00 4.50 2.86% 162.00 549 162.50 97 26.60
2012-05-04 2912 2426103 1336 396511289 162.00 165.00 161.50 163.50 1.50 0.93% 163.00 49 163.50 40 26.85
2012-05-07 2912 1463500 961 234725000 162.00 162.00 159.50 160.00 3.50 -2.14% 159.50 57 160.00 22 26.27
2012-05-08 2912 546106 380 87133460 160.00 160.00 159.00 159.50 0.50 -0.31% 159.50 61 160.00 135 26.19
2012-05-09 2912 1312194 794 207859137 159.00 161.50 158.00 159.50 0.00 0% 159.50 79 160.00 143 26.19
2012-05-10 2912 524723 455 83938034 159.00 160.50 159.00 160.50 1.00 0.63% 160.00 52 160.50 19 26.35
2012-05-11 2912 1041883 758 164951950 159.50 160.00 157.50 158.00 2.50 -1.56% 158.00 84 158.50 39 25.94
2012-05-14 2912 879131 578 140327960 159.00 160.50 158.50 160.50 2.50 1.58% 159.50 116 160.50 108 26.35
2012-05-15 2912 652597 406 103899717 160.00 160.00 158.50 159.00 1.50 -0.93% 158.50 102 159.00 29 26.11
2012-05-16 2912 1122405 802 176410784 158.50 159.50 156.00 156.00 3.00 -1.89% 156.00 151 156.50 2 25.62
2012-05-17 2912 904986 578 141908802 158.00 158.00 156.00 157.00 1.00 0.64% 156.50 56 157.00 14 25.78
2012-05-18 2912 2052070 1481 322465060 155.50 158.00 154.50 157.50 0.50 0.32% 157.00 65 157.50 4 25.86
2012-05-21 2912 956611 555 150055927 157.50 158.00 156.50 156.50 1.00 -0.63% 156.50 123 157.00 96 25.70
2012-05-22 2912 555665 486 87193905 157.00 157.50 156.50 157.00 0.50 0.32% 156.50 44 157.00 66 25.78
2012-05-23 2912 527691 423 82135296 156.00 156.50 155.00 155.50 1.50 -0.96% 155.50 71 156.00 1 25.53
2012-05-24 2912 938447 544 145725785 155.00 157.00 154.00 155.00 0.50 -0.32% 155.00 58 155.50 199 25.45
2012-05-25 2912 1605432 909 245450239 155.00 156.00 152.00 152.50 2.50 -1.61% 152.50 25 153.00 130 25.04
2012-05-28 2912 378754 327 58412870 153.00 155.00 152.50 155.00 2.50 1.64% 154.00 105 155.00 144 25.45
2012-05-29 2912 1037978 773 161566046 155.00 157.00 153.50 157.00 2.00 1.29% 156.50 64 157.00 632 25.78
2012-05-30 2912 1899896 1168 293536427 157.00 157.00 153.50 154.50 2.50 -1.59% 154.50 7 155.00 61 25.37
2012-05-31 2912 2511297 1078 390596629 153.50 157.50 153.00 157.50 3.00 1.94% 156.50 39 157.50 68 25.86
2012-06-01 2912 723549 571 112292144 154.50 156.00 154.00 155.50 2.00 -1.27% 155.50 3 156.00 34 25.53
2012-06-04 2912 815144 549 125083320 153.00 154.50 152.50 154.00 1.50 -0.96% 154.00 1 154.50 136 25.29
2012-06-05 2912 846302 660 130293008 154.00 155.00 153.00 154.00 0.00 0% 153.50 75 154.00 158 25.29
2012-06-06 2912 852792 622 130424676 153.00 154.00 152.50 152.50 1.50 -0.97% 152.50 166 153.00 373 25.04
2012-06-07 2912 1263120 794 193102980 153.00 153.50 152.50 153.00 0.50 0.33% 152.50 361 153.00 7 25.12
2012-06-08 2912 1973603 838 302718362 153.00 154.50 152.00 154.50 1.50 0.98% 154.00 5 154.50 48 25.37
2012-06-11 2912 1437275 919 222033481 154.00 156.50 153.50 154.50 0.00 0% 154.00 35 154.50 20 25.37
2012-06-12 2912 1263000 759 193737500 153.50 154.50 153.00 153.00 1.50 -0.97% 153.00 40 153.50 90 25.12
2012-06-13 2912 1117829 623 171267078 153.00 154.00 152.50 154.00 1.00 0.65% 153.50 334 154.00 153 25.29
2012-06-14 2912 619003 437 94769462 154.00 154.00 152.50 152.50 1.50 -0.97% 152.50 129 153.00 77 25.04
2012-06-15 2912 1179256 631 181086793 153.00 154.50 152.50 153.50 1.00 0.66% 153.50 163 154.00 3 25.21
2012-06-18 2912 1540376 996 240518656 155.50 157.00 155.00 157.00 3.50 2.28% 156.50 57 157.00 135 25.78
2012-06-19 2912 2253480 1360 356460340 157.00 160.00 156.00 159.00 2.00 1.27% 158.50 27 159.00 39 26.11
2012-06-20 2912 1085191 739 171973270 159.00 160.00 157.50 158.50 0.50 -0.31% 158.00 19 158.50 19 26.03
2012-06-21 2912 517159 422 81073122 157.00 158.00 156.00 156.50 2.00 -1.26% 156.50 16 157.00 7 25.70
2012-06-22 2912 758775 695 118002556 155.00 156.00 155.00 155.00 1.50 -0.96% 155.00 159 155.50 22 25.45
2012-06-25 2912 880978 586 135675982 155.50 155.50 153.50 154.00 1.00 -0.65% 153.50 240 154.50 68 25.29
2012-06-26 2912 1196807 902 186465392 154.50 157.50 153.50 157.00 3.00 1.95% 157.00 3 157.50 38 25.78
2012-06-27 2912 1250987 604 195706472 157.00 157.00 155.00 156.50 0.50 -0.32% 156.00 8 156.50 71 25.70
2012-06-28 2912 910309 576 142555204 157.00 157.50 155.50 156.00 0.50 -0.32% 156.00 21 156.50 105 25.62
2012-06-29 2912 1802378 978 284609031 157.00 158.50 156.00 158.50 2.50 1.6% 158.00 27 158.50 340 26.03
2012-07-02 2912 986222 598 155532576 158.00 158.50 157.00 158.00 0.50 -0.32% 158.00 72 158.50 57 25.94
2012-07-03 2912 2707343 1424 431369701 160.00 160.00 157.50 159.50 1.50 0.95% 159.00 19 159.50 222 26.19
2012-07-04 2912 2066986 757 329057278 160.50 161.00 158.50 159.00 0.50 -0.31% 158.50 50 159.00 19 26.11
2012-07-05 2912 749621 531 118342497 159.00 160.00 157.00 158.00 1.00 -0.63% 157.50 46 158.00 14 25.94
2012-07-06 2912 1088748 417 172090684 158.50 159.00 157.50 158.00 0.00 0% 158.00 53 158.50 60 25.94
2012-07-09 2912 1069120 524 169082515 158.00 159.00 157.50 159.00 1.00 0.63% 158.50 17 159.00 19 26.11
2012-07-10 2912 861263 629 137067317 160.00 160.00 157.50 159.00 0.00 0% 158.50 5 159.00 50 26.11
2012-07-11 2912 1289915 814 206986438 160.00 161.00 160.00 160.00 1.00 0.63% 159.50 159 160.00 13 26.27
2012-07-12 2912 1678033 1060 264728714 160.00 160.00 156.50 156.50 3.50 -2.19% 156.50 65 157.00 2 25.70
2012-07-13 2912 434767 368 68317800 156.00 158.00 156.00 157.50 1.00 0.64% 157.00 13 157.50 188 25.86
2012-07-16 2912 637536 366 100321416 158.00 158.00 157.00 157.50 0.00 0% 157.00 304 157.50 232 25.86
2012-07-17 2912 1502144 944 237560252 156.50 159.00 156.50 158.50 1.00 0.63% 158.50 6 159.00 113 26.03
2012-07-18 2912 1011114 853 158577398 159.00 159.00 156.00 156.00 2.50 -1.58% 156.00 56 156.50 19 25.62
2012-07-19 2912 905750 619 141608000 156.50 157.00 156.00 156.50 0.50 0.32% 156.00 746 156.50 35 25.70
2012-07-20 2912 581817 361 91279356 157.00 157.50 156.00 157.50 1.00 0.64% 156.50 38 157.50 149 25.86
2012-07-23 2912 1933323 1425 298174888 156.00 156.00 153.00 154.50 3.00 -1.9% 154.00 295 154.50 20 25.37
2012-07-24 2912 1087756 680 167774180 154.50 155.50 153.50 154.50 0.00 0% 154.50 2 155.00 118 25.37
2012-07-25 2912 1577810 1110 245038670 154.50 157.00 153.00 155.50 1.00 0.65% 155.00 20 155.50 131 25.53
2012-07-26 2912 900233 622 140001227 155.50 156.50 155.00 155.00 0.50 -0.32% 155.00 406 155.50 68 25.45
2012-07-27 2912 1196689 902 187203173 156.00 157.00 155.50 156.50 1.50 0.97% 156.00 48 156.50 34 25.70
2012-07-30 2912 1140759 764 177467019 156.00 157.00 154.50 155.00 1.50 -0.96% 154.50 118 155.00 32 25.45
2012-07-31 2912 1374173 795 214857572 154.50 157.50 154.50 157.00 2.00 1.29% 157.00 7 157.50 181 25.78
2012-08-01 2912 3234744 1954 518432028 158.00 162.00 157.00 162.00 5.00 3.18% 161.50 31 162.00 121 26.60
2012-08-03 2912 3176136 1857 518385668 161.50 164.00 161.50 164.00 2.00 1.23% 163.50 72 164.00 80 26.93
2012-08-06 2912 2755347 1470 450811879 165.00 166.00 162.50 162.50 1.50 -0.91% 162.50 211 163.00 30 26.68
2012-08-07 2912 2801571 1537 450016502 160.00 162.00 159.00 162.00 0.00 -0.31% 161.50 54 162.00 28 26.60
2012-08-08 2912 3286943 1717 530922290 162.00 162.50 160.00 162.00 0.00 0% 161.50 39 162.00 89 26.60
2012-08-09 2912 2941001 1737 478634658 163.00 163.50 161.00 163.00 1.00 0.62% 162.50 18 163.00 59 26.77
2012-08-10 2912 3553874 1967 586458267 163.00 166.50 162.00 165.00 2.00 1.23% 164.50 4 165.00 13 27.09
2012-08-13 2912 2228705 1310 370109030 165.50 167.00 165.00 166.50 1.50 0.91% 166.50 10 167.00 149 27.34
2012-08-14 2912 2409135 1384 401341775 167.00 168.50 164.00 165.00 1.50 -0.9% 165.00 81 165.50 69 27.09
2012-08-15 2912 1434127 790 238207582 166.00 167.00 165.00 166.50 1.50 0.91% 166.00 6 166.50 329 27.34
2012-08-16 2912 1467119 1035 245108754 167.00 167.50 166.00 167.00 0.50 0.3% 167.00 116 167.50 417 27.42
2012-08-17 2912 1786528 874 294704120 165.00 166.00 164.00 165.00 2.00 -1.2% 165.00 11 165.50 108 27.09
2012-08-20 2912 1344562 904 220476106 165.50 166.00 163.00 163.50 1.50 -0.91% 163.50 62 164.00 131 26.85
2012-08-21 2912 1604512 1094 267491992 167.00 167.50 166.00 166.50 3.00 1.83% 166.50 225 167.00 459 27.34
2012-08-22 2912 923697 528 154237041 167.50 168.00 166.00 167.00 0.50 0.3% 166.50 84 167.00 287 27.42
2012-08-23 2912 723585 468 120018314 166.00 167.00 165.00 165.50 1.50 -0.9% 165.00 65 165.50 52 27.18
2012-08-24 2912 915851 662 149995985 165.50 165.50 163.00 163.50 2.00 -1.21% 163.00 159 163.50 69 26.85
2012-08-27 2912 548156 426 89744662 163.50 165.00 162.50 165.00 1.50 0.92% 164.50 23 165.00 218 27.09
2012-08-28 2912 799691 577 129497784 163.00 163.00 161.00 161.00 4.00 -2.42% 161.00 52 161.50 50 26.44
2012-08-29 2912 567257 444 92546891 162.50 164.00 161.00 163.50 2.50 1.55% 163.50 16 164.00 46 26.85
2012-08-30 2912 1550012 1052 249651432 162.00 163.00 160.00 160.00 3.50 -2.14% 160.00 229 160.50 32 26.27
2012-08-31 2912 1042809 624 166268558 160.00 161.50 158.50 159.50 0.50 -0.31% 159.50 103 160.00 106 27.03
2012-09-03 2912 1827165 1280 289587308 159.50 159.50 158.00 158.50 1.00 -0.63% 158.50 39 159.00 78 26.86
2012-09-04 2912 932289 681 147167951 158.50 159.00 157.50 158.00 0.50 -0.32% 157.50 74 158.00 38 26.78
2012-09-05 2912 981050 801 153739365 157.00 158.00 156.00 156.50 1.50 -0.95% 156.50 37 157.00 19 26.53
2012-09-06 2912 1189463 781 185792456 157.00 157.50 155.00 155.50 1.00 -0.64% 155.50 30 156.00 239 26.36
2012-09-07 2912 745152 590 116878364 157.50 158.00 156.00 156.50 1.00 0.64% 156.00 128 156.50 13 26.53
2012-09-10 2912 1116959 766 174401063 156.00 157.00 155.50 157.00 0.50 0.32% 156.00 97 157.00 278 26.61
2012-09-11 2912 1634871 844 255422247 156.00 157.00 155.50 156.50 0.50 -0.32% 156.00 66 156.50 23 26.53
2012-09-12 2912 1385583 990 217153531 157.00 157.50 156.00 157.00 0.50 0.32% 156.50 64 157.00 47 26.61
2012-09-13 2912 1436533 1044 227251977 157.00 159.00 157.00 158.50 1.50 0.96% 158.00 408 158.50 35 26.86
2012-09-14 2912 2722833 1905 434381613 160.00 161.00 158.50 161.00 2.50 1.58% 160.50 21 161.00 91 27.29
2012-09-17 2912 1365844 984 218701540 162.00 162.00 159.00 160.50 0.50 -0.31% 160.00 29 160.50 17 27.20
2012-09-18 2912 1220426 871 193485944 159.50 160.00 158.00 158.50 2.00 -1.25% 158.50 25 159.00 23 26.86
2012-09-19 2912 1447462 893 228849458 157.50 159.50 157.00 159.00 0.50 0.32% 158.50 10 159.00 51 26.95
2012-09-20 2912 1453157 998 228395963 157.50 159.00 156.50 158.00 1.00 -0.63% 157.00 99 158.00 253 26.78
2012-09-21 2912 1765872 1117 276759834 158.00 158.00 156.00 156.50 1.50 -0.95% 156.00 940 156.50 10 26.53
2012-09-24 2912 1067372 581 167326587 156.00 157.50 155.50 157.00 0.50 0.32% 156.50 55 157.00 227 26.61
2012-09-25 2912 1340329 670 210106482 157.00 157.50 156.00 157.00 0.00 0% 156.50 55 157.50 268 26.61
2012-09-26 2912 1148031 742 179163845 156.50 156.50 155.50 156.50 0.50 -0.32% 156.00 148 156.50 145 26.53
2012-09-27 2912 1321468 1067 207404206 156.50 157.50 156.50 157.50 1.00 0.64% 157.50 24 158.00 213 26.69
2012-09-28 2912 1064495 642 167141215 158.00 158.00 156.50 157.00 0.50 -0.32% 156.50 183 157.00 224 26.61
2012-10-01 2912 494268 357 77297208 156.00 157.00 156.00 156.50 0.50 -0.32% 156.50 19 157.00 466 26.53
2012-10-02 2912 1027010 662 160990070 157.00 157.50 156.00 156.50 0.00 0% 156.50 77 157.00 205 26.53
2012-10-03 2912 746350 417 116552622 156.00 157.00 155.50 156.50 0.00 0% 156.00 147 156.50 272 26.53
2012-10-04 2912 2118706 1259 328292136 156.50 156.50 154.00 155.00 1.50 -0.96% 154.50 55 155.00 70 26.27
2012-10-05 2912 1789969 1113 275967195 155.00 155.50 153.50 154.00 1.00 -0.65% 153.50 94 154.00 335 26.10
2012-10-08 2912 1016755 794 156277025 154.00 154.50 153.00 154.00 0.00 0% 153.50 118 154.00 130 26.10
2012-10-09 2912 1048455 751 162262525 154.00 155.50 154.00 155.00 1.00 0.65% 155.00 47 155.50 59 26.27
2012-10-11 2912 1765910 1080 270671140 154.00 155.00 152.50 152.50 2.50 -1.61% 152.50 66 153.00 179 25.85
2012-10-12 2912 983199 660 149962447 152.50 153.50 152.00 152.50 0.00 0% 152.00 288 152.50 103 25.85
2012-10-15 2912 675274 472 102555780 152.00 152.50 151.50 152.00 0.50 -0.33% 151.50 96 152.00 80 25.76
2012-10-16 2912 1650421 779 252330617 152.00 153.50 152.00 153.00 1.00 0.66% 152.50 3 153.00 249 25.93
2012-10-17 2912 1632973 999 251173353 154.50 155.00 153.00 153.00 0.00 0% 153.00 2 153.50 37 25.93
2012-10-18 2912 2208169 1274 335404857 153.00 154.50 151.00 151.00 2.00 -1.31% 151.00 151 151.50 4 25.59
2012-10-19 2912 2858834 1535 429129434 151.00 151.50 149.50 150.00 1.00 -0.66% 149.50 131 150.00 613 25.42
2012-10-22 2912 2361194 1214 351911420 150.00 150.00 148.50 149.00 1.00 -0.67% 148.50 239 149.00 127 25.25
2012-10-23 2912 1843868 1377 272056464 149.00 149.00 147.00 147.00 2.00 -1.34% 147.00 106 147.50 82 24.92
2012-10-24 2912 3930831 2509 566314995 146.50 146.50 142.50 144.00 3.00 -2.04% 144.00 265 144.50 19 24.41
2012-10-25 2912 3594889 1808 516579948 145.00 146.50 141.00 144.00 0.00 0% 144.00 142 144.50 305 24.41
2012-10-26 2912 2171838 1393 308665834 142.00 144.00 141.50 142.00 2.00 -1.39% 141.50 599 142.00 113 24.07
2012-10-29 2912 3106889 1957 452360183 143.00 146.50 143.00 146.00 4.00 2.82% 145.50 377 146.00 174 24.75
2012-10-30 2912 3166890 1567 460438379 146.00 147.00 143.50 146.00 0.00 0% 145.50 60 146.00 16 23.36
2012-10-31 2912 992261 768 143554845 145.00 146.00 144.00 144.50 1.50 -1.03% 144.00 440 144.50 13 23.12
2012-11-01 2912 5253363 2458 735725409 143.00 143.00 135.00 142.00 2.50 -1.73% 141.00 6 142.00 13 22.72
2012-11-02 2912 2160291 1334 312059486 142.00 146.50 141.00 145.50 3.50 2.46% 145.50 108 146.00 38 23.28
2012-11-05 2912 1087203 865 158978544 145.50 147.50 144.50 147.50 2.00 1.37% 147.00 4 147.50 49 23.60
2012-11-06 2912 1668699 1204 247281491 148.00 149.50 145.50 149.50 2.00 1.36% 149.00 26 149.50 81 23.92
2012-11-07 2912 1430196 998 214864689 149.50 151.50 148.50 151.50 2.00 1.34% 151.00 26 151.50 9 24.24
2012-11-08 2912 1111857 899 166084264 150.00 150.50 148.00 150.50 1.00 -0.66% 149.50 4 150.50 95 24.08
2012-11-09 2912 1009397 844 151426947 150.00 151.50 148.00 150.50 0.00 0% 150.00 339 150.50 9 24.08
2012-11-12 2912 807164 658 121763679 149.50 152.00 149.50 150.00 0.50 -0.33% 150.00 137 150.50 1 24.00
2012-11-13 2912 1890662 1339 277869300 149.00 149.50 145.50 147.50 2.50 -1.67% 147.50 148 148.00 83 23.60
2012-11-14 2912 1311179 954 192864492 145.00 148.50 145.00 147.50 0.00 0% 147.00 3 147.50 55 23.60
2012-11-15 2912 1216934 753 178304298 149.00 149.00 145.50 147.00 0.50 -0.34% 146.50 29 147.00 8 23.52
2012-11-16 2912 1292109 929 191080632 146.00 149.00 146.00 149.00 2.00 1.36% 148.00 2 149.00 53 23.84
2012-11-19 2912 770075 597 114343600 147.00 149.50 147.00 149.00 0.00 0% 148.50 57 149.00 21 23.84
2012-11-20 2912 1480975 930 222554225 150.00 151.50 149.00 151.50 2.50 1.68% 151.00 1 151.50 81 24.24
2012-11-21 2912 1004992 586 151207300 152.00 152.00 149.00 151.00 0.50 -0.33% 150.50 108 151.00 110 24.16
2012-11-22 2912 2120482 725 313829034 149.00 151.00 147.00 148.00 3.00 -1.99% 147.50 32 148.00 428 23.68
2012-11-23 2912 1909747 891 284960927 148.00 150.00 148.00 149.00 1.00 0.68% 148.50 139 149.00 6 23.84
2012-11-26 2912 1069887 726 159184663 150.00 150.00 147.50 149.00 0.00 0% 149.00 29 149.50 326 23.84
2012-11-27 2912 1203997 954 180584050 150.00 151.00 149.00 151.00 2.00 1.34% 150.50 3 151.00 134 24.16
2012-11-28 2912 1020242 829 153225300 151.00 151.00 149.00 150.00 1.00 -0.66% 149.50 5 150.00 3 24.00
2012-11-29 2912 2077159 1098 314758529 151.00 152.00 150.50 152.00 2.00 1.33% 151.50 7 152.00 182 24.32
2012-11-30 2912 2973350 1848 445597150 150.50 152.50 148.50 149.00 3.00 -1.97% 148.50 68 149.00 8 23.84
2012-12-03 2912 1027441 850 154639091 149.00 151.00 149.00 151.00 2.00 1.34% 150.50 17 151.00 49 24.16
2012-12-04 2912 1346320 944 204496640 151.50 152.50 151.00 152.50 1.50 0.99% 152.00 15 152.50 27 24.40
2012-12-05 2912 932514 690 142687382 152.00 153.50 151.00 153.50 1.00 0.66% 153.00 86 153.50 61 24.56
2012-12-06 2912 1094573 770 168049169 154.00 154.00 152.00 153.50 0.00 0% 153.50 111 154.00 98 24.56
2012-12-07 2912 1128734 811 173397802 154.00 154.00 153.00 154.00 0.50 0.33% 153.50 100 154.00 41 24.64
2012-12-10 2912 1870991 1399 290607590 154.00 156.50 154.00 156.50 2.50 1.62% 156.00 34 156.50 197 25.04
2012-12-11 2912 2776215 1101 433759040 156.50 157.00 155.50 157.00 0.50 0.32% 156.50 2 157.00 534 25.12
2012-12-12 2912 2289703 1314 359953871 157.00 158.00 156.50 157.50 0.50 0.32% 157.00 167 157.50 48 25.20
2012-12-13 2912 2284099 979 357361489 157.00 157.50 155.50 157.50 0.00 0% 157.00 129 157.50 103 25.20
2012-12-14 2912 1361797 1050 214662129 157.50 158.00 157.00 158.00 0.50 0.32% 157.50 25 158.00 143 25.28
2012-12-17 2912 1405445 1015 221894365 157.50 158.50 157.00 158.00 0.00 0% 158.00 87 158.50 146 25.28
2012-12-18 2912 1132412 713 179145096 158.50 159.00 157.50 159.00 1.00 0.63% 158.50 15 159.00 261 25.44
2012-12-19 2912 1692123 1015 269925057 159.00 160.00 158.50 160.00 1.00 0.63% 159.50 34 160.00 108 25.60
2012-12-20 2912 1294297 934 202798832 160.00 160.00 156.00 156.00 4.00 -2.5% 156.00 81 156.50 30 24.96
2012-12-21 2912 1009191 688 157960487 156.00 158.00 155.00 157.50 1.50 0.96% 157.00 57 157.50 36 25.20
2012-12-22 2912 238716 177 37616696 158.00 158.00 156.50 156.50 1.00 -0.63% 156.50 7 157.00 6 25.04
2012-12-24 2912 476120 168 74941540 158.00 158.00 155.00 157.50 1.00 0.64% 157.00 74 157.50 45 25.20
2012-12-25 2912 730166 465 115734728 158.50 159.50 157.00 158.50 1.00 0.63% 158.50 167 159.00 13 25.36
2012-12-26 2912 718542 566 114046094 159.50 160.00 157.50 157.50 1.00 -0.63% 157.50 53 158.00 3 25.20
2012-12-27 2912 526282 406 82552274 158.00 158.00 156.00 157.50 0.00 0% 156.50 14 157.50 304 25.20
2012-12-28 2912 936219 628 146213550 157.50 157.50 155.50 155.50 2.00 -1.27% 155.50 72 156.00 642 24.88