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　24.15
0
0%		23.95
-0.2
-0.83%		23.75
-0.2
-0.84%		 　23.75
0
0%		23.45
-0.3
-1.26%		23.45
0
0%		23.60
0.15
0.64%		23.70
0.1
0.42%		 　23.65
-0.05
-0.21%		23.65
0
0%		23.40
-0.25
-1.06%		23.10
-0.3
-1.28%		23.25
0.15
0.65%		 　23.20
-0.05
-0.22%		23.20
0
0%		23.40
0.2
0.86%		23.15
-0.25
-1.07%		23.10
-0.05
-0.22%		 　23.15
0.05
0.22%		23.15
0
0%		23.20
0.05
0.22%		23.10
-0.1
-0.43%		23.43
2 月23.15
0.05
0.22%		 　23.30
0.15
0.65%		23.25
-0.05
-0.21%		23.25
0
0%		 　　　　　　　　　　23.35
0.1
0.43%		23.60
0.25
1.07%		24.15
0.55
2.33%		24.00
-0.15
-0.62%		23.95
-0.05
-0.21%		23.85
-0.1
-0.42%		 23.95
0.1
0.42%		23.95
0
0%		24.05
0.1
0.42%		 23.77
3 月24.25
0.2
0.83%		 　23.80
-0.45
-1.86%		24.00
0.2
0.84%		24.05
0.05
0.21%		23.90
-0.15
-0.62%		23.95
0.05
0.21%		 　24.30
0.35
1.46%		24.55
0.25
1.03%		24.55
0
0%		24.15
-0.4
-1.63%		23.65
-0.5
-2.07%		 　23.55
-0.1
-0.42%		23.60
0.05
0.21%		23.45
-0.15
-0.64%		23.45
0
0%		23.30
-0.15
-0.64%		 　23.60
0.3
1.29%		23.65
0.05
0.21%		23.90
0.25
1.06%		23.85
-0.05
-0.21%		23.90
0.05
0.21%		 23.85
4 月23.65
-0.25
-1.05%		23.80
0.15
0.63%		23.85
0.05
0.21%		 　　　23.40
-0.45
-1.89%		23.35
-0.05
-0.21%		23.65
0.3
1.28%		23.80
0.15
0.63%		23.65
-0.15
-0.63%		 　23.60
-0.05
-0.21%		23.60
0
0%		23.75
0.15
0.64%		23.60
-0.15
-0.63%		23.75
0.15
0.64%		 　24.30
0.55
2.32%		24.30
0
0%		24.15
-0.15
-0.62%		23.95
-0.2
-0.83%		24.00
0.05
0.21%		 　24.00
0
0%		24.05
0.05
0.21%		 23.82
5 月　24.05
0
0%		24.00
-0.05
-0.21%		 　24.15
0.15
0.63%		24.10
-0.05
-0.21%		24.35
0.25
1.04%		24.30
-0.05
-0.21%		24.35
0.05
0.21%		 　24.20
-0.15
-0.62%		24.60
0.4
1.65%		25.10
0.5
2.03%		25.00
-0.1
-0.4%		25.55
0.55
2.2%		 　25.65
0.1
0.39%		25.50
-0.15
-0.58%		25.55
0.05
0.2%		25.45
-0.1
-0.39%		25.25
-0.2
-0.79%		 　25.30
0.05
0.2%		25.75
0.45
1.78%		25.70
-0.05
-0.19%		25.75
0.05
0.19%		25.90
0.15
0.58%		24.96
6 月 　25.60
-0.3
-1.16%		25.95
0.35
1.37%		25.90
-0.05
-0.19%		25.75
-0.15
-0.58%		25.70
-0.05
-0.19%		 　25.60
-0.1
-0.39%		25.45
-0.15
-0.59%		 25.15
-0.3
-1.18%		25.20
0.05
0.2%		 　25.35
0.15
0.6%		25.25
-0.1
-0.39%		25.60
0.35
1.39%		25.60
0
0%		25.50
-0.1
-0.39%		 　25.40
-0.1
-0.39%		25.10
-0.3
-1.18%		25.30
0.2
0.8%		25.30
0
0%		25.10
-0.2
-0.79%		 25.44
7 月25.30
0.2
0.8%		25.15
-0.15
-0.59%		25.20
0.05
0.2%		25.05
-0.15
-0.6%		25.30
0.25
1%		 　25.10
-0.2
-0.79%		25.10
0
0%		25.10
0
0%		25.45
0.35
1.39%		25.40
-0.05
-0.2%		 　25.35
-0.05
-0.2%		25.40
0.05
0.2%		25.45
0.05
0.2%		25.60
0.15
0.59%		25.10
-0.5
-1.95%		 　24.90
-0.2
-0.8%		25.30
0.4
1.61%		25.45
0.15
0.59%		25.55
0.1
0.39%		25.50
-0.05
-0.2%		 　25.40
-0.1
-0.39%		25.30
-0.1
-0.39%		25.25
-0.05
-0.2%		25.28
8 月25.35
0.1
0.4%		25.50
0.15
0.59%		 　26.50
1
3.92%		26.40
-0.1
-0.38%		26.15
-0.25
-0.95%		26.20
0.05
0.19%		26.30
0.1
0.38%		 　26.30
0
0%		26.35
0.05
0.19%		26.45
0.1
0.38%		26.40
-0.05
-0.19%		26.30
-0.1
-0.38%		 　26.00
-0.3
-1.14%		25.85
-0.15
-0.58%		 26.20
0.35
1.35%		24.80
-1.4
-5.34%		 　24.85
0.05
0.2%		24.60
-0.25
-1.01%		24.45
-0.15
-0.61%		24.50
0.05
0.2%		24.90
0.4
1.63%		 25.74
9 月　24.90
0
0%		24.85
-0.05
-0.2%		24.90
0.05
0.2%		25.05
0.15
0.6%		25.00
-0.05
-0.2%		 　24.95
-0.05
-0.2%		24.90
-0.05
-0.2%		24.90
0
0%		25.10
0.2
0.8%		24.85
-0.25
-1%		24.80
-0.05
-0.2%		 25.00
0.2
0.81%		25.20
0.2
0.8%		25.25
0.05
0.2%		 　　　25.50
0.25
0.99%		25.55
0.05
0.2%		25.55
0
0%		25.55
0
0%		25.55
0
0%		 　25.45
-0.1
-0.39%		 25.17
10 月25.50
0.05
0.2%		25.15
-0.35
-1.37%		25.30
0.15
0.6%		25.35
0.05
0.2%		 　25.30
-0.05
-0.2%		25.35
0.05
0.2%		25.25
-0.1
-0.39%		 25.10
-0.15
-0.59%		 　24.90
-0.2
-0.8%		25.00
0.1
0.4%		25.15
0.15
0.6%		25.20
0.05
0.2%		25.20
0
0%		 　25.25
0.05
0.2%		25.30
0.05
0.2%		25.25
-0.05
-0.2%		25.25
0
0%		25.25
0
0%		 　25.40
0.15
0.59%		25.40
0
0%		25.40
0
0%		25.45
0.05
0.2%		25.25
11 月25.40
-0.05
-0.2%		 　25.40
0
0%		25.60
0.2
0.79%		25.75
0.15
0.59%		25.75
0
0%		25.70
-0.05
-0.19%		 　25.40
-0.3
-1.17%		25.55
0.15
0.59%		25.55
0
0%		25.55
0
0%		25.45
-0.1
-0.39%		 　25.50
0.05
0.2%		25.70
0.2
0.78%		25.30
-0.4
-1.56%		25.05
-0.25
-0.99%		25.10
0.05
0.2%		 　25.05
-0.05
-0.2%		25.05
0
0%		25.25
0.2
0.8%		25.40
0.15
0.59%		25.45
0.05
0.2%		 25.41
12 月　25.40
-0.05
-0.2%		25.60
0.2
0.79%		25.60
0
0%		25.55
-0.05
-0.2%		25.60
0.05
0.2%		 　26.15
0.55
2.15%		26.20
0.05
0.19%		26.00
-0.2
-0.76%		26.15
0.15
0.58%		26.25
0.1
0.38%		 　26.95
0.7
2.67%		26.90
-0.05
-0.19%		27.00
0.1
0.37%		26.90
-0.1
-0.37%		27.05
0.15
0.56%		 　26.90
-0.15
-0.55%		26.70
-0.2
-0.74%		26.75
0.05
0.19%		27.00
0.25
0.93%		26.95
-0.05
-0.19%		 　27.30
0.35
1.3%		27.50
0.2
0.73%		26.53

說明:最高漲幅:3.92%最低跌幅:-5.34% 最高價:27.50最低價:23.10平均價:24.92,灰色底表示週末,漲142天(26.75)元,跌127天(-20.8)元,平盤41天
4%=2,3%=2,2%=11,1%=67,0%=101,-0%=1,-1%=8,-2%=54,-3%=64,

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 2441 339325 160 8185750 24.00 24.40 23.95 24.15 0.15 0% 24.10 5 24.15 21 11.96
2013-01-03 2441 248215 177 5964944 24.30 24.30 23.90 23.95 0.20 -0.83% 23.90 16 23.95 6 11.86
2013-01-04 2441 214650 96 5103348 23.80 24.00 23.70 23.75 0.20 -0.84% 23.75 13 23.80 10 11.76
2013-01-07 2441 135946 120 3219664 23.75 23.85 23.50 23.75 0.00 0% 23.70 6 23.75 2 11.76
2013-01-08 2441 112744 85 2653582 23.75 23.75 23.45 23.45 0.30 -1.26% 23.40 28 23.45 1 11.61
2013-01-09 2441 154600 112 3624423 23.50 23.55 23.35 23.45 0.00 0% 23.40 8 23.45 1 11.61
2013-01-10 2441 162666 93 3813498 23.45 23.60 23.35 23.60 0.15 0.64% 23.50 1 23.60 5 11.68
2013-01-11 2441 125068 90 2955100 23.60 23.75 23.40 23.70 0.10 0.42% 23.50 3 23.70 24 11.73
2013-01-14 2441 37416 29 880624 23.70 23.70 23.50 23.65 0.05 -0.21% 23.55 1 23.65 1 11.71
2013-01-15 2441 66375 48 1564998 23.60 23.75 23.45 23.65 0.00 0% 23.55 5 23.65 13 11.71
2013-01-16 2441 186403 130 4369357 23.50 23.55 23.35 23.40 0.25 -1.06% 23.35 31 23.40 17 11.58
2013-01-17 2441 197526 118 4584269 23.50 23.50 23.05 23.10 0.30 -1.28% 23.05 5 23.10 15 11.44
2013-01-18 2441 136856 92 3165169 23.10 23.25 23.05 23.25 0.15 0.65% 23.15 4 23.30 7 11.51
2013-01-21 2441 73796 71 1703594 23.05 23.25 23.00 23.20 0.05 -0.22% 23.10 1 23.20 3 11.49
2013-01-22 2441 61743 57 1430511 23.20 23.25 23.10 23.20 0.00 0% 23.15 2 23.20 1 11.49
2013-01-23 2441 164597 103 3813076 23.00 23.40 23.00 23.40 0.20 0.86% 23.25 3 23.40 16 11.58
2013-01-24 2441 136844 79 3170582 23.40 23.40 23.10 23.15 0.25 -1.07% 23.15 31 23.20 25 11.46
2013-01-25 2441 165070 82 3817965 23.20 23.30 23.05 23.10 0.05 -0.22% 23.10 94 23.15 2 11.44
2013-01-28 2441 66473 43 1529179 22.90 23.15 22.90 23.15 0.05 0.22% 23.10 21 23.15 5 11.46
2013-01-29 2441 293405 107 6790716 23.15 23.20 23.10 23.15 0.00 0% 23.10 31 23.15 3 11.46
2013-01-30 2441 186179 145 4317523 23.15 23.30 23.15 23.20 0.05 0.22% 23.15 5 23.20 46 11.49
2013-01-31 2441 237434 116 5515947 23.20 23.35 23.10 23.10 0.10 -0.43% 23.10 10 23.25 59 11.44
2013-02-01 2441 111744 99 2592343 23.10 23.30 23.10 23.15 0.05 0.22% 23.15 17 23.20 54 11.46
2013-02-04 2441 220810 150 5137673 23.30 23.30 23.15 23.30 0.15 0.65% 23.25 13 23.30 4 11.53
2013-02-05 2441 224622 155 5217213 23.20 23.30 23.15 23.25 0.05 -0.21% 23.25 9 23.30 6 11.51
2013-02-06 2441 250193 122 5833716 23.35 23.35 23.20 23.25 0.00 0% 23.25 13 23.30 1 11.51
2013-02-18 2441 176599 116 4128601 23.40 23.45 23.35 23.35 0.10 0.43% 23.30 13 23.40 7 11.56
2013-02-19 2441 274914 184 6457131 23.40 23.60 23.35 23.60 0.25 1.07% 23.55 13 23.60 51 11.68
2013-02-20 2441 852916 411 20371034 23.60 24.15 23.60 24.15 0.55 2.33% 24.10 2 24.15 6 11.96
2013-02-21 2441 232718 155 5569677 24.15 24.15 23.85 24.00 0.15 -0.62% 23.90 1 24.00 28 11.88
2013-02-22 2441 147366 101 3513973 23.80 23.95 23.80 23.95 0.05 -0.21% 23.90 10 23.95 19 11.86
2013-02-23 2441 135648 97 3244804 23.85 24.00 23.85 23.85 0.10 -0.42% 23.85 8 23.90 2 11.81
2013-02-25 2441 310485 198 7415136 23.85 24.00 23.60 23.95 0.10 0.42% 23.95 16 24.00 13 11.86
2013-02-26 2441 217448 102 5172404 23.95 23.95 23.65 23.95 0.00 0% 23.90 6 23.95 9 11.86
2013-02-27 2441 300752 115 7196919 23.90 24.05 23.75 24.05 0.10 0.42% 23.90 8 24.05 13 11.91
2013-03-01 2441 659942 265 15978493 24.05 24.35 24.00 24.25 0.20 0.83% 24.25 5 24.30 17 12.00
2013-03-04 2441 685386 360 16532856 24.25 24.50 23.80 23.80 0.45 -1.86% 23.80 25 23.85 1 11.78
2013-03-05 2441 260522 155 6250770 23.80 24.15 23.80 24.00 0.20 0.84% 23.95 21 24.00 7 11.88
2013-03-06 2441 530942 193 12780958 24.10 24.20 24.00 24.05 0.05 0.21% 24.00 22 24.05 18 11.91
2013-03-07 2441 328738 145 7868547 24.10 24.10 23.85 23.90 0.15 -0.62% 23.90 3 23.95 33 11.83
2013-03-08 2441 397327 198 9564026 24.00 24.25 23.95 23.95 0.05 0.21% 23.95 13 24.05 20 11.86
2013-03-11 2441 786847 327 19058095 24.00 24.40 24.00 24.30 0.35 1.46% 24.30 1 24.35 33 12.03
2013-03-12 2441 695892 376 17041202 24.30 24.60 24.30 24.55 0.25 1.03% 24.50 8 24.55 23 12.15
2013-03-13 2441 639461 308 15832290 24.70 24.95 24.55 24.55 0.00 0% 24.55 5 24.65 17 12.15
2013-03-14 2441 416014 234 10077484 24.55 24.55 24.05 24.15 0.40 -1.63% 24.10 3 24.20 21 11.96
2013-03-15 2441 767858 353 18315236 24.20 24.20 23.60 23.65 0.50 -2.07% 23.65 27 23.75 1 11.71
2013-03-18 2441 199408 145 4698994 23.65 23.65 23.50 23.55 0.10 -0.42% 23.55 15 23.60 3 11.66
2013-03-19 2441 135209 82 3197419 23.60 23.80 23.55 23.60 0.05 0.21% 23.55 27 23.65 7 11.68
2013-03-20 2441 300421 192 7040849 23.50 23.60 23.35 23.45 0.15 -0.64% 23.45 8 23.50 1 11.61
2013-03-21 2441 252783 130 5935054 23.50 23.65 23.40 23.45 0.00 0% 23.40 16 23.45 46 11.61
2013-03-22 2441 462612 271 10759699 23.20 23.50 23.10 23.30 0.15 -0.64% 23.30 16 23.40 1 11.53
2013-03-25 2441 126173 75 2968478 23.35 23.65 23.35 23.60 0.30 1.29% 23.60 12 23.65 6 11.68
2013-03-26 2441 122508 77 2914508 23.95 23.95 23.60 23.65 0.05 0.21% 23.65 10 23.75 4 11.71
2013-03-27 2441 373239 202 8904785 23.70 23.95 23.65 23.90 0.25 1.06% 23.85 7 23.90 8 11.83
2013-03-28 2441 144848 114 3450191 23.90 23.90 23.75 23.85 0.05 -0.21% 23.80 2 23.85 35 11.81
2013-03-29 2441 263738 149 6287212 23.95 23.95 23.65 23.90 0.05 0.21% 23.85 1 23.90 1 10.67
2013-04-01 2441 121925 80 2889870 23.90 24.00 23.60 23.65 0.25 -1.05% 23.65 17 23.70 3 10.56
2013-04-02 2441 125044 94 2966188 23.65 23.85 23.60 23.80 0.15 0.63% 23.75 1 23.80 21 10.63
2013-04-03 2441 183320 145 4361525 23.95 23.95 23.60 23.85 0.05 0.21% 23.80 6 23.85 11 10.65
2013-04-08 2441 234665 149 5509455 23.70 23.80 23.40 23.40 0.45 -1.89% 23.40 34 23.50 20 10.45
2013-04-09 2441 172921 128 4050102 23.45 23.50 23.35 23.35 0.05 -0.21% 23.35 13 23.45 3 10.42
2013-04-10 2441 256226 101 6031257 23.40 23.75 23.20 23.65 0.30 1.28% 23.65 18 23.70 1 10.56
2013-04-11 2441 123568 71 2919656 23.65 23.80 23.55 23.80 0.15 0.63% 23.60 6 23.80 19 10.63
2013-04-12 2441 87337 54 2074067 23.80 23.90 23.65 23.65 0.15 -0.63% 23.65 1 23.70 1 10.56
2013-04-15 2441 162872 86 3855925 23.65 23.85 23.55 23.60 0.05 -0.21% 23.60 10 23.70 8 10.54
2013-04-16 2441 104440 67 2462688 23.50 23.70 23.50 23.60 0.00 0% 23.60 19 23.65 1 10.54
2013-04-17 2441 80661 70 1912045 23.60 23.80 23.55 23.75 0.15 0.64% 23.70 52 23.75 13 10.60
2013-04-18 2441 88161 62 2081632 23.70 23.70 23.50 23.60 0.15 -0.63% 23.60 3 23.70 9 10.54
2013-04-19 2441 204092 125 4849115 23.70 23.90 23.60 23.75 0.15 0.64% 23.75 2 23.80 2 10.60
2013-04-22 2441 631070 309 15165886 23.75 24.30 23.50 24.30 0.55 2.32% 24.30 13 24.35 32 10.85
2013-04-23 2441 1345998 643 33105694 24.70 24.85 24.25 24.30 0.00 0% 24.25 33 24.30 12 10.85
2013-04-24 2441 326407 183 7887422 24.40 24.40 24.05 24.15 0.15 -0.62% 24.15 3 24.20 11 10.78
2013-04-25 2441 241622 146 5800978 24.15 24.15 23.90 23.95 0.20 -0.83% 23.95 6 24.00 1 10.69
2013-04-26 2441 190774 115 4585526 24.00 24.15 23.95 24.00 0.05 0.21% 24.00 8 24.10 1 10.71
2013-04-29 2441 95105 87 2280789 24.00 24.15 23.90 24.00 0.00 0% 23.95 4 24.00 4 10.71
2013-04-30 2441 468461 253 11271085 24.20 24.25 23.95 24.05 0.05 0.21% 24.05 2 24.10 33 10.74
2013-05-02 2441 168501 105 4055524 24.10 24.20 24.00 24.05 0.00 0% 24.05 10 24.10 11 10.74
2013-05-03 2441 244114 172 5874436 24.10 24.20 23.95 24.00 0.05 -0.21% 24.00 2 24.05 6 10.71
2013-05-06 2441 291957 152 7052218 24.05 24.25 24.00 24.15 0.15 0.62% 24.10 19 24.15 3 10.78
2013-05-07 2441 131356 90 3176475 24.25 24.25 24.05 24.10 0.05 -0.21% 24.10 22 24.15 3 10.76
2013-05-08 2441 461138 243 11186634 24.25 24.35 24.10 24.35 0.25 1.04% 24.30 1 24.35 27 10.87
2013-05-09 2441 322984 195 7867106 24.35 24.50 24.30 24.30 0.05 -0.21% 24.30 29 24.35 11 10.85
2013-05-10 2441 376695 214 9197366 24.30 24.50 24.30 24.35 0.05 0.21% 24.30 14 24.35 7 10.87
2013-05-13 2441 282520 158 6881927 24.30 24.45 24.20 24.20 0.15 -0.62% 24.20 8 24.30 1 10.80
2013-05-14 2441 855736 390 20969377 24.20 24.70 24.15 24.60 0.40 1.65% 24.50 6 24.60 59 10.98
2013-05-15 2441 1509704 681 37675350 24.75 25.15 24.65 25.10 0.50 2.03% 25.05 8 25.10 90 10.16
2013-05-16 2441 913751 459 22899594 25.40 25.40 24.80 25.00 0.10 -0.4% 24.95 7 25.00 26 10.12
2013-05-17 2441 2076906 746 52843597 25.15 25.80 25.05 25.55 0.55 2.2% 25.45 27 25.55 18 10.34
2013-05-20 2441 759048 371 19458668 25.70 25.75 25.55 25.65 0.10 0.39% 25.60 16 25.65 11 10.38
2013-05-21 2441 530003 256 13548013 25.70 25.70 25.40 25.50 0.15 -0.58% 25.45 18 25.50 11 10.32
2013-05-22 2441 395948 235 10110816 25.50 25.70 25.35 25.55 0.05 0.2% 25.50 148 25.55 18 10.34
2013-05-23 2441 599443 337 15266653 25.50 25.60 25.30 25.45 0.10 -0.39% 25.40 5 25.45 11 10.30
2013-05-24 2441 397266 206 10054983 25.30 25.45 25.25 25.25 0.20 -0.79% 25.20 20 25.25 3 10.22
2013-05-27 2441 142289 99 3593176 25.50 25.50 25.15 25.30 0.05 0.2% 25.25 4 25.30 16 10.24
2013-05-28 2441 944871 341 24295628 25.30 25.85 25.30 25.75 0.45 1.78% 25.70 10 25.75 15 10.43
2013-05-29 2441 517294 259 13337271 25.80 25.90 25.65 25.70 0.05 -0.19% 25.70 13 25.75 10 10.40
2013-05-30 2441 458391 248 11792806 25.70 25.85 25.55 25.75 0.05 0.19% 25.70 33 25.75 2 10.43
2013-05-31 2441 564054 236 14591530 25.80 25.95 25.75 25.90 0.15 0.58% 25.70 14 25.90 7 10.49
2013-06-03 2441 316854 135 8118575 25.80 25.80 25.50 25.60 0.30 -1.16% 25.60 5 25.65 6 10.36
2013-06-04 2441 996614 459 25898726 25.70 26.25 25.55 25.95 0.35 1.37% 25.90 19 25.95 4 10.51
2013-06-05 2441 379610 246 9863904 26.00 26.15 25.80 25.90 0.05 -0.19% 25.85 12 25.90 9 10.49
2013-06-06 2441 498297 280 12817851 25.80 25.90 25.60 25.75 0.15 -0.58% 25.70 19 25.75 5 10.43
2013-06-07 2441 467200 156 12025469 25.70 25.90 25.50 25.70 0.05 -0.19% 25.65 6 25.70 14 10.40
2013-06-10 2441 279653 125 7158065 25.75 25.75 25.50 25.60 0.10 -0.39% 25.60 4 25.65 1 10.36
2013-06-11 2441 275284 163 7031911 25.70 25.80 25.45 25.45 0.15 -0.59% 25.45 25 25.55 1 10.30
2013-06-13 2441 269994 150 6825147 25.45 25.50 25.15 25.15 0.30 -1.18% 25.15 12 25.20 8 10.18
2013-06-14 2441 240216 157 6035336 25.00 25.45 25.00 25.20 0.05 0.2% 25.15 1 25.20 9 10.20
2013-06-17 2441 106586 64 2699912 25.20 25.40 25.20 25.35 0.15 0.6% 25.35 2 25.40 32 10.26
2013-06-18 2441 250884 140 6348934 25.40 25.40 25.20 25.25 0.10 -0.39% 25.20 18 25.25 16 10.22
2013-06-19 2441 325205 155 8328676 25.25 25.70 25.25 25.60 0.35 1.39% 25.60 5 25.65 36 10.36
2013-06-20 2441 344806 192 8815701 25.60 25.65 25.50 25.60 0.00 0% 25.50 2 25.60 23 10.36
2013-06-21 2441 206918 117 5246819 25.50 25.50 25.15 25.50 0.10 -0.39% 25.45 1 25.50 18 10.32
2013-06-24 2441 141858 72 3608342 25.65 25.65 25.30 25.40 0.10 -0.39% 25.40 2 25.50 15 10.28
2013-06-25 2441 228376 125 5764024 25.40 25.40 25.10 25.10 0.30 -1.18% 25.10 5 25.25 83 10.16
2013-06-26 2441 128269 102 3241697 25.20 25.40 25.15 25.30 0.20 0.8% 25.20 2 25.30 8 10.24
2013-06-27 2441 198031 125 5000077 25.30 25.45 25.15 25.30 0.00 0% 25.15 9 25.30 1 10.24
2013-06-28 2441 291258 143 7322069 25.30 25.40 25.05 25.10 0.20 -0.79% 25.10 8 25.20 5 10.16
2013-07-01 2441 286906 161 7230125 25.25 25.40 25.05 25.30 0.20 0.8% 25.30 4 25.35 11 10.24
2013-07-02 2441 239069 192 6021977 25.40 25.50 25.05 25.15 0.15 -0.59% 25.15 1 25.30 12 10.18
2013-07-03 2441 98808 66 2486385 25.05 25.35 25.05 25.20 0.05 0.2% 25.20 13 25.25 8 10.20
2013-07-04 2441 132743 70 3336736 25.20 25.35 25.05 25.05 0.15 -0.6% 25.05 12 25.10 36 10.14
2013-07-05 2441 197022 121 4959547 25.05 25.35 25.05 25.30 0.25 1% 25.20 11 25.30 11 10.24
2013-07-08 2441 130086 63 3265218 25.10 25.25 25.05 25.10 0.20 -0.79% 25.10 5 25.15 1 10.16
2013-07-09 2441 160872 112 4029302 24.95 25.15 24.95 25.10 0.00 0% 25.00 41 25.10 5 10.16
2013-07-10 2441 140120 104 3523589 25.20 25.20 25.10 25.10 0.00 0% 25.10 1 25.20 16 10.16
2013-07-11 2441 255791 175 6471107 25.10 25.45 25.10 25.45 0.35 1.39% 25.40 1 25.45 12 10.30
2013-07-12 2441 172000 142 4358950 25.50 25.50 25.20 25.40 0.05 -0.2% 25.35 1 25.40 37 10.28
2013-07-15 2441 162760 145 4109488 25.50 25.50 25.15 25.35 0.05 -0.2% 25.30 7 25.35 7 10.26
2013-07-16 2441 187837 106 4755386 25.40 25.40 25.25 25.40 0.05 0.2% 25.35 6 25.40 60 10.28
2013-07-17 2441 308824 172 7874743 25.40 25.60 25.35 25.45 0.05 0.2% 25.40 2 25.45 4 10.30
2013-07-18 2441 383441 265 9777767 25.15 25.60 25.15 25.60 0.15 0.59% 25.40 8 25.60 56 10.36
2013-07-19 2441 299286 247 7564183 25.60 25.70 25.10 25.10 0.50 -1.95% 25.10 40 25.15 2 10.16
2013-07-22 2441 856353 384 21350152 25.10 25.20 24.70 24.90 0.20 -0.8% 24.85 1 25.00 2 10.08
2013-07-23 2441 318053 192 8008978 24.95 25.30 24.95 25.30 0.40 1.61% 25.20 10 25.30 29 10.24
2013-07-24 2441 283229 153 7185377 25.30 25.50 25.25 25.45 0.15 0.59% 25.40 7 25.45 5 10.30
2013-07-25 2441 256572 139 6548543 25.45 25.60 25.40 25.55 0.10 0.39% 25.50 4 25.55 5 10.34
2013-07-26 2441 90073 70 2287693 25.55 25.55 25.25 25.50 0.05 -0.2% 25.40 2 25.50 7 10.32
2013-07-29 2441 73667 56 1874705 25.50 25.55 25.25 25.40 0.10 -0.39% 25.30 4 25.40 6 10.28
2013-07-30 2441 172450 92 4364764 25.30 25.40 25.25 25.30 0.10 -0.39% 25.30 6 25.40 4 10.24
2013-07-31 2441 146929 75 3711911 25.25 25.40 25.15 25.25 0.05 -0.2% 25.25 4 25.40 33 10.22
2013-08-01 2441 206460 120 5245440 25.15 25.55 25.15 25.35 0.10 0.4% 25.35 4 25.40 4 10.26
2013-08-02 2441 252698 131 6428388 25.45 25.50 25.35 25.50 0.15 0.59% 25.45 3 25.50 29 10.32
2013-08-05 2441 1780878 901 46906367 25.75 26.70 25.75 26.50 1.00 3.92% 26.45 4 26.50 91 10.73
2013-08-06 2441 924107 530 24451018 26.80 26.80 26.20 26.40 0.10 -0.38% 26.35 7 26.40 2 10.69
2013-08-07 2441 436102 254 11408014 26.20 26.40 26.05 26.15 0.25 -0.95% 26.15 1 26.20 15 10.59
2013-08-08 2441 290109 191 7605348 26.15 26.45 26.05 26.20 0.05 0.19% 26.20 1 26.30 17 10.61
2013-08-09 2441 427389 250 11255720 26.20 26.40 26.20 26.30 0.10 0.38% 26.25 8 26.30 14 10.65
2013-08-12 2441 359802 216 9484607 26.40 26.50 26.30 26.30 0.00 0% 26.30 17 26.35 8 10.65
2013-08-13 2441 290902 149 7656968 26.30 26.40 26.25 26.35 0.05 0.19% 26.30 6 26.35 56 11.31
2013-08-14 2441 659040 286 17406046 26.30 26.50 26.30 26.45 0.10 0.38% 26.40 29 26.45 44 11.35
2013-08-15 2441 546047 246 14434284 26.40 26.50 26.35 26.40 0.05 -0.19% 26.35 15 26.40 4 11.33
2013-08-16 2441 541325 230 14254561 26.30 26.40 26.25 26.30 0.10 -0.38% 26.30 12 26.35 2 11.29
2013-08-19 2441 912594 429 23923994 26.45 26.45 26.00 26.00 0.30 -1.14% 26.00 50 26.05 1 11.16
2013-08-20 2441 536195 285 13946385 26.20 26.20 25.85 25.85 0.15 -0.58% 25.80 112 25.85 23 11.09
2013-08-22 2441 1517103 762 39517267 25.85 26.25 25.85 26.20 0.35 1.35% 26.20 42 26.25 65 11.24
2013-08-23 2441 1144771 506 28543584 25.00 25.05 24.80 24.80 0.00 -5.34% 24.80 61 24.95 11 10.64
2013-08-26 2441 187887 104 4675650 24.90 25.00 24.80 24.85 0.05 0.2% 24.85 4 24.90 1 10.67
2013-08-27 2441 339839 176 8413502 24.90 24.90 24.60 24.60 0.25 -1.01% 24.60 9 24.65 1 10.56
2013-08-28 2441 265823 149 6503068 24.60 24.60 24.35 24.45 0.15 -0.61% 24.40 48 24.45 1 10.49
2013-08-29 2441 203448 80 4998374 24.45 24.70 24.45 24.50 0.05 0.2% 24.50 27 24.55 5 10.52
2013-08-30 2441 378622 157 9397141 24.55 24.95 24.55 24.90 0.40 1.63% 24.85 2 24.90 6 10.69
2013-09-02 2441 284268 153 7090892 24.85 25.05 24.70 24.90 0.00 0% 24.85 14 25.00 6 10.69
2013-09-03 2441 315147 143 7860928 25.00 25.00 24.85 24.85 0.05 -0.2% 24.85 1 24.90 4 10.67
2013-09-04 2441 159549 106 3975463 24.95 25.00 24.85 24.90 0.05 0.2% 24.90 5 24.95 12 10.69
2013-09-05 2441 438938 176 10973800 25.00 25.05 24.85 25.05 0.15 0.6% 25.00 24 25.05 20 10.75
2013-09-06 2441 402071 173 10077161 25.05 25.15 25.00 25.00 0.05 -0.2% 25.00 51 25.05 11 10.73
2013-09-09 2441 315576 233 7891181 25.10 25.10 24.90 24.95 0.05 -0.2% 24.90 24 24.95 15 10.71
2013-09-10 2441 362044 221 9008139 25.00 25.00 24.75 24.90 0.05 -0.2% 24.90 8 24.95 31 10.69
2013-09-11 2441 183866 126 4570416 25.00 25.00 24.70 24.90 0.00 0% 24.85 6 24.90 17 10.69
2013-09-12 2441 310898 233 7760700 25.00 25.10 24.75 25.10 0.20 0.8% 24.95 15 25.10 8 10.77
2013-09-13 2441 295847 171 7351695 25.10 25.10 24.75 24.85 0.25 -1% 24.80 27 24.85 1 10.67
2013-09-14 2441 100759 52 2498821 24.75 24.90 24.75 24.80 0.05 -0.2% 24.80 20 24.85 1 10.64
2013-09-16 2441 284692 179 7116939 25.00 25.05 24.85 25.00 0.20 0.81% 25.00 48 25.05 13 10.73
2013-09-17 2441 381712 177 9568928 25.10 25.20 25.00 25.20 0.20 0.8% 25.15 4 25.20 69 10.82
2013-09-18 2441 519732 322 13126870 25.25 25.40 25.15 25.25 0.05 0.2% 25.25 66 25.30 38 10.84
2013-09-23 2441 757593 303 19316854 25.40 25.60 25.30 25.50 0.25 0.99% 25.50 93 25.55 55 10.94
2013-09-24 2441 342858 145 8733814 25.60 25.60 25.30 25.55 0.05 0.2% 25.50 114 25.55 51 10.97
2013-09-25 2441 279592 151 7112429 25.50 25.55 25.35 25.55 0.00 0% 25.50 50 25.55 56 10.97
2013-09-26 2441 326069 111 8298701 25.55 25.55 25.40 25.55 0.00 0% 25.45 1 25.55 18 10.97
2013-09-27 2441 262515 130 6694426 25.45 25.60 25.40 25.55 0.00 0% 25.55 1 25.60 26 10.97
2013-09-30 2441 99551 56 2542615 25.70 25.70 25.40 25.45 0.10 -0.39% 25.45 13 25.55 14 10.92
2013-10-01 2441 204192 108 5200680 25.50 25.55 25.40 25.50 0.05 0.2% 25.40 31 25.50 13 10.94
2013-10-02 2441 575498 196 14518820 25.50 25.50 25.00 25.15 0.35 -1.37% 25.10 42 25.15 3 10.79
2013-10-03 2441 301868 130 7650173 25.20 25.50 25.15 25.30 0.15 0.6% 25.30 15 25.35 5 10.86
2013-10-04 2441 132758 86 3368684 25.30 25.50 25.25 25.35 0.05 0.2% 25.35 39 25.45 8 10.88
2013-10-07 2441 166205 89 4209960 25.30 25.45 25.25 25.30 0.05 -0.2% 25.30 22 25.40 39 10.86
2013-10-08 2441 1076987 84 27151815 25.30 25.35 25.10 25.35 0.05 0.2% 25.30 1 25.40 4 10.88
2013-10-09 2441 164464 87 4156708 25.40 25.40 25.20 25.25 0.10 -0.39% 25.25 3 25.30 5 10.84
2013-10-11 2441 372307 229 9382406 25.25 25.40 25.00 25.10 0.15 -0.59% 25.10 1 25.20 17 10.77
2013-10-14 2441 231347 138 5775518 25.10 25.10 24.85 24.90 0.20 -0.8% 24.85 40 24.90 19 10.69
2013-10-15 2441 131070 90 3275000 24.90 25.00 24.90 25.00 0.10 0.4% 24.95 7 25.00 7 10.73
2013-10-16 2441 288780 155 7243050 24.90 25.20 24.85 25.15 0.15 0.6% 25.10 1 25.15 45 10.79
2013-10-17 2441 124880 96 3139735 25.15 25.20 25.05 25.20 0.05 0.2% 25.15 22 25.20 3 10.82
2013-10-18 2441 215892 127 5430442 25.20 25.30 25.05 25.20 0.00 0% 25.10 1 25.20 58 10.82
2013-10-21 2441 154496 68 3889319 25.20 25.30 25.05 25.25 0.05 0.2% 25.20 5 25.25 2 10.84
2013-10-22 2441 310392 171 7851441 25.30 25.40 25.20 25.30 0.05 0.2% 25.30 6 25.35 10 10.86
2013-10-23 2441 318355 153 8066624 25.30 25.50 25.20 25.25 0.05 -0.2% 25.20 11 25.25 42 10.84
2013-10-24 2441 268165 133 6773303 25.35 25.35 25.15 25.25 0.00 0% 25.20 11 25.25 24 10.84
2013-10-25 2441 212432 129 5371802 25.25 25.35 25.25 25.25 0.00 0% 25.25 26 25.35 10 10.84
2013-10-28 2441 197816 133 5022142 25.30 25.45 25.30 25.40 0.15 0.59% 25.35 7 25.40 15 10.90
2013-10-29 2441 200471 143 5082484 25.40 25.45 25.30 25.40 0.00 0% 25.30 71 25.40 10 10.90
2013-10-30 2441 330802 151 8420879 25.50 25.55 25.35 25.40 0.00 0% 25.40 25 25.50 12 10.90
2013-10-31 2441 173707 90 4417716 25.40 25.50 25.40 25.45 0.05 0.2% 25.40 37 25.50 28 10.92
2013-11-01 2441 265080 143 6753025 25.45 25.55 25.35 25.40 0.05 -0.2% 25.35 20 25.40 6 10.90
2013-11-04 2441 264861 140 6721012 25.45 25.50 25.30 25.40 0.00 0% 25.40 24 25.45 11 10.90
2013-11-05 2441 702504 287 17941823 25.40 25.60 25.40 25.60 0.20 0.79% 25.55 1 25.60 11 10.99
2013-11-06 2441 1314393 534 34052845 25.85 26.10 25.75 25.75 0.15 0.59% 25.75 15 25.85 53 11.05
2013-11-07 2441 763650 266 19689051 25.75 25.90 25.60 25.75 0.00 0% 25.65 12 25.75 91 11.05
2013-11-08 2441 702150 275 18059487 25.75 25.85 25.60 25.70 0.05 -0.19% 25.65 7 25.70 27 11.03
2013-11-11 2441 886400 408 22565727 25.75 25.75 25.25 25.40 0.30 -1.17% 25.35 1 25.40 23 10.90
2013-11-12 2441 836263 260 21331012 25.40 25.60 25.40 25.55 0.15 0.59% 25.50 3 25.55 86 10.97
2013-11-13 2441 415178 194 10582719 25.55 25.60 25.40 25.55 0.00 0% 25.55 22 25.60 94 10.39
2013-11-14 2441 280654 104 7167825 25.70 25.70 25.40 25.55 0.00 0% 25.45 3 25.60 105 10.39
2013-11-15 2441 578978 198 14751539 25.60 25.65 25.40 25.45 0.10 -0.39% 25.45 12 25.55 9 10.35
2013-11-18 2441 246447 121 6298079 25.65 25.65 25.50 25.50 0.05 0.2% 25.50 24 25.55 2 10.37
2013-11-19 2441 461706 209 11833120 25.50 25.70 25.50 25.70 0.20 0.78% 25.65 2 25.75 67 10.45
2013-11-20 2441 2472491 612 62036841 25.00 25.30 24.80 25.30 0.40 -1.56% 25.20 7 25.30 79 10.28
2013-11-21 2441 711491 292 17788241 25.05 25.15 24.95 25.05 0.25 -0.99% 25.00 67 25.05 60 10.18
2013-11-22 2441 492506 202 12323900 25.00 25.10 24.95 25.10 0.05 0.2% 25.00 17 25.10 84 10.20
2013-11-25 2441 397818 146 9975627 25.20 25.20 25.00 25.05 0.05 -0.2% 25.00 169 25.05 23 10.18
2013-11-26 2441 564624 179 14162425 25.05 25.20 25.00 25.05 0.00 0% 25.05 7 25.15 18 10.18
2013-11-27 2441 336137 163 8466684 25.05 25.25 25.05 25.25 0.20 0.8% 25.20 13 25.25 23 10.26
2013-11-28 2441 492399 259 12475470 25.30 25.40 25.25 25.40 0.15 0.59% 25.35 8 25.40 60 10.33
2013-11-29 2441 610552 290 15544337 25.40 25.55 25.35 25.45 0.05 0.2% 25.40 61 25.45 20 10.35
2013-12-02 2441 559731 225 14264348 25.50 25.55 25.40 25.40 0.05 -0.2% 25.40 21 25.50 1 10.33
2013-12-03 2441 570329 258 14552218 25.40 25.60 25.40 25.60 0.20 0.79% 25.55 19 25.60 159 10.41
2013-12-04 2441 408950 207 10436116 25.60 25.60 25.40 25.60 0.00 0% 25.55 9 25.60 63 10.41
2013-12-05 2441 363929 246 9290134 25.45 25.60 25.45 25.55 0.05 -0.2% 25.45 17 25.55 10 10.39
2013-12-06 2441 452644 225 11563685 25.45 25.60 25.45 25.60 0.05 0.2% 25.55 22 25.60 80 10.41
2013-12-09 2441 2339202 993 60973749 25.65 26.35 25.65 26.15 0.55 2.15% 26.15 2 26.20 89 10.63
2013-12-10 2441 671214 309 17583168 26.25 26.40 26.05 26.20 0.05 0.19% 26.15 17 26.20 53 10.65
2013-12-11 2441 744964 393 19470464 26.20 26.30 26.00 26.00 0.20 -0.76% 26.00 91 26.15 36 10.57
2013-12-12 2441 493750 230 12849950 26.00 26.15 25.90 26.15 0.15 0.58% 26.10 13 26.15 4 10.63
2013-12-13 2441 563709 241 14704596 25.85 26.25 25.85 26.25 0.10 0.38% 26.15 20 26.25 70 10.67
2013-12-16 2441 1878672 856 50537886 26.30 27.30 26.30 26.95 0.70 2.67% 26.90 35 26.95 63 10.96
2013-12-17 2441 1085690 494 29341554 27.40 27.45 26.70 26.90 0.05 -0.19% 26.90 3 27.00 61 10.93
2013-12-18 2441 931487 522 25118819 27.00 27.10 26.80 27.00 0.10 0.37% 26.90 4 27.00 154 10.98
2013-12-19 2441 561461 224 15180400 27.30 27.30 26.90 26.90 0.10 -0.37% 26.90 36 26.95 3 10.93
2013-12-20 2441 1181961 482 31934545 27.00 27.20 26.75 27.05 0.15 0.56% 27.00 36 27.10 73 11.00
2013-12-23 2441 979688 346 26505581 27.30 27.30 26.85 26.90 0.15 -0.55% 26.90 10 26.95 34 10.93
2013-12-24 2441 906595 366 24275763 26.90 27.10 26.65 26.70 0.20 -0.74% 26.65 30 26.70 32 10.85
2013-12-25 2441 483268 221 12923975 26.70 26.80 26.65 26.75 0.05 0.19% 26.70 56 26.75 7 10.87
2013-12-26 2441 866872 398 23408758 26.80 27.10 26.80 27.00 0.25 0.93% 26.95 21 27.00 51 10.98
2013-12-27 2441 555376 265 14990526 27.20 27.20 26.90 26.95 0.05 -0.19% 26.95 13 27.00 24 10.96
2013-12-30 2441 1488288 640 40496007 27.00 27.30 26.95 27.30 0.35 1.3% 27.25 25 27.30 236 11.10
2013-12-31 2441 1606152 627 44127997 27.35 27.60 27.35 27.50 0.20 0.73% 27.50 15 27.55 161 11.18
2013-12-31 2441 1606152 627 44127997 27.35 27.60 27.35 27.50 0.20 0% 27.50 15 27.55 161 11.18