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　155.50
0
0%		157.00
1.5
0.96%		158.00
1
0.64%		 　156.00
-2
-1.27%		155.50
-0.5
-0.32%		158.50
3
1.93%		161.00
2.5
1.58%		161.00
0
0%		 　161.00
0
0%		161.00
0
0%		161.50
0.5
0.31%		161.50
0
0%		161.00
-0.5
-0.31%		 　162.00
1
0.62%		162.50
0.5
0.31%		163.50
1
0.62%		163.50
0
0%		159.50
-4
-2.45%		 　162.00
2.5
1.57%		161.00
-1
-0.62%		162.00
1
0.62%		159.50
-2.5
-1.54%		160.19
2 月162.00
2.5
1.57%		 　163.00
1
0.62%		163.00
0
0%		162.50
-0.5
-0.31%		 　　　　　　　　　　164.50
2
1.23%		164.50
0
0%		162.50
-2
-1.22%		161.50
-1
-0.62%		161.50
0
0%		161.00
-0.5
-0.31%		 163.00
2
1.24%		162.00
-1
-0.61%		164.00
2
1.23%		 163.18
3 月164.50
0.5
0.3%		 　165.00
0.5
0.3%		164.00
-1
-0.61%		163.50
-0.5
-0.3%		163.00
-0.5
-0.31%		166.00
3
1.84%		 　166.00
0
0%		167.50
1.5
0.9%		166.00
-1.5
-0.9%		163.50
-2.5
-1.51%		159.50
-4
-2.45%		 　157.00
-2.5
-1.57%		159.50
2.5
1.59%		158.00
-1.5
-0.94%		159.00
1
0.63%		159.50
0.5
0.31%		 　163.50
4
2.51%		166.00
2.5
1.53%		165.00
-1
-0.6%		164.00
-1
-0.61%		166.00
2
1.22%		 163.39
4 月167.00
1
0.6%		168.00
1
0.6%		169.50
1.5
0.89%		 　　　167.00
-2.5
-1.47%		167.00
0
0%		169.50
2.5
1.5%		174.00
4.5
2.65%		182.50
8.5
4.89%		 　184.00
1.5
0.82%		185.00
1
0.54%		185.00
0
0%		181.00
-4
-2.16%		180.00
-1
-0.55%		 　179.00
-1
-0.56%		180.00
1
0.56%		185.00
5
2.78%		185.00
0
0%		183.00
-2
-1.08%		 　182.00
-1
-0.55%		182.00
0
0%		 178.04
5 月　183.50
1.5
0.82%		190.50
7
3.81%		 　188.50
-2
-1.05%		190.00
1.5
0.8%		191.00
1
0.53%		189.00
-2
-1.05%		194.00
5
2.65%		 　189.50
-4.5
-2.32%		188.50
-1
-0.53%		190.50
2
1.06%		196.00
5.5
2.89%		193.00
-3
-1.53%		 　191.00
-2
-1.04%		193.00
2
1.05%		193.00
0
0%		185.50
-7.5
-3.89%		181.50
-4
-2.16%		 　186.50
5
2.75%		184.50
-2
-1.07%		185.00
0.5
0.27%		184.00
-1
-0.54%		185.00
1
0.54%		188.79
6 月 　182.00
-3
-1.62%		183.00
1
0.55%		185.00
2
1.09%		181.50
-3.5
-1.89%		183.50
2
1.1%		 　181.00
-2.5
-1.36%		184.00
3
1.66%		 182.00
-2
-1.09%		185.00
3
1.65%		 　186.00
1
0.54%		186.00
0
0%		186.50
0.5
0.27%		185.00
-1.5
-0.8%		185.50
0.5
0.27%		 　193.00
7.5
4.04%		193.00
0
0%		195.00
2
1.04%		193.00
-2
-1.03%		196.50
3.5
1.81%		 187.46
7 月197.00
0.5
0.25%		198.50
1.5
0.76%		199.50
1
0.5%		199.00
-0.5
-0.25%		202.00
3
1.51%		 　208.50
6.5
3.22%		208.50
0
0%		208.00
-0.5
-0.24%		214.00
6
2.88%		213.50
-0.5
-0.23%		 　218.00
4.5
2.11%		218.50
0.5
0.23%		213.00
-5.5
-2.52%		215.00
2
0.94%		217.50
2.5
1.16%		 　223.00
5.5
2.53%		221.50
-1.5
-0.67%		220.00
-1.5
-0.68%		210.50
-9.5
-4.32%		208.50
-2
-0.95%		 　208.00
-0.5
-0.24%		215.00
7
3.37%		223.50
8.5
3.95%		211.78
8 月220.00
-3.5
-1.57%		220.00
0
0%		 　215.00
-5
-2.27%		210.50
-4.5
-2.09%		200.00
-10.5
-4.99%		208.50
8.5
4.25%		206.00
-2.5
-1.2%		 　212.00
6
2.91%		221.00
9
4.25%		212.00
-9
-4.07%		208.50
-3.5
-1.65%		210.50
2
0.96%		 　207.00
-3.5
-1.66%		208.00
1
0.48%		 212.00
4
1.92%		215.00
3
1.42%		 　211.00
-4
-1.86%		210.00
-1
-0.47%		209.50
-0.5
-0.24%		208.50
-1
-0.48%		209.00
0.5
0.24%		 211.07
9 月　208.00
-1
-0.48%		208.00
0
0%		203.00
-5
-2.4%		207.00
4
1.97%		209.50
2.5
1.21%		 　208.50
-1
-0.48%		207.50
-1
-0.48%		209.00
1.5
0.72%		210.00
1
0.48%		207.50
-2.5
-1.19%		209.50
2
0.96%		 209.50
0
0%		208.00
-1.5
-0.72%		208.00
0
0%		 　　　215.00
7
3.37%		214.50
-0.5
-0.23%		215.50
1
0.47%		213.00
-2.5
-1.16%		211.00
-2
-0.94%		 　213.50
2.5
1.18%		 209.98
10 月207.50
-6
-2.81%		207.00
-0.5
-0.24%		209.50
2.5
1.21%		213.00
3.5
1.67%		 　208.50
-4.5
-2.11%		211.50
3
1.44%		213.00
1.5
0.71%		 213.00
0
0%		 　210.50
-2.5
-1.17%		213.00
2.5
1.19%		208.50
-4.5
-2.11%		210.50
2
0.96%		214.00
3.5
1.66%		 　213.00
-1
-0.47%		214.00
1
0.47%		214.00
0
0%		216.00
2
0.93%		212.00
-4
-1.85%		 　211.00
-1
-0.47%		214.00
3
1.42%		213.00
-1
-0.47%		214.00
1
0.47%		211.72
11 月215.00
1
0.47%		 　212.50
-2.5
-1.16%		212.00
-0.5
-0.24%		213.50
1.5
0.71%		215.00
1.5
0.7%		212.00
-3
-1.4%		 　208.00
-4
-1.89%		206.00
-2
-0.96%		199.50
-6.5
-3.16%		195.50
-4
-2.01%		198.00
2.5
1.28%		 　202.50
4.5
2.27%		202.50
0
0%		206.00
3.5
1.73%		203.50
-2.5
-1.21%		200.00
-3.5
-1.72%		 　200.00
0
0%		204.50
4.5
2.25%		207.50
3
1.47%		212.50
5
2.41%		210.00
-2.5
-1.18%		 206.56
12 月　209.00
-1
-0.48%		210.00
1
0.48%		210.00
0
0%		206.50
-3.5
-1.67%		205.50
-1
-0.48%		 　208.00
2.5
1.22%		207.00
-1
-0.48%		209.00
2
0.97%		209.00
0
0%		208.50
-0.5
-0.24%		 　206.00
-2.5
-1.2%		207.00
1
0.49%		203.00
-4
-1.93%		204.50
1.5
0.74%		203.50
-1
-0.49%		 　207.00
3.5
1.72%		205.00
-2
-0.97%		207.00
2
0.98%		206.00
-1
-0.48%		205.00
-1
-0.49%		 　206.50
1.5
0.73%		206.50
0
0%		206.81

說明:最高漲幅:4.89%最低跌幅:-4.99% 最高價:223.50最低價:155.50平均價:192.25,灰色底表示週末,漲146天(382.5)元,跌130天(-314.5)元,平盤34天
5%=1,4%=6,3%=18,2%=27,1%=67,0%=61,-0%=1,-1%=3,-2%=4,-3%=34,-4%=36,-5%=52,

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 2912 1319172 973 204993742 156.00 157.00 154.00 155.50 0.00 0% 155.00 1 155.50 39 24.88
2013-01-03 2912 603143 530 94370951 156.00 157.00 155.50 157.00 1.50 0.96% 156.00 43 157.00 127 25.12
2013-01-04 2912 919347 634 144582826 158.00 158.00 155.50 158.00 1.00 0.64% 157.50 6 158.00 144 25.28
2013-01-07 2912 573308 410 89554200 156.50 156.50 156.00 156.00 2.00 -1.27% 156.00 180 157.00 96 24.96
2013-01-08 2912 642566 525 100081011 157.00 157.00 155.00 155.50 0.50 -0.32% 155.00 89 155.50 17 24.88
2013-01-09 2912 1520707 1028 240308206 156.50 159.00 156.00 158.50 3.00 1.93% 158.00 369 158.50 38 25.36
2013-01-10 2912 2556876 1618 410014160 160.00 161.00 159.00 161.00 2.50 1.58% 160.50 51 161.00 214 25.76
2013-01-11 2912 678021 495 108940860 161.50 162.00 160.00 161.00 0.00 0% 160.50 2 161.00 237 25.76
2013-01-14 2912 590856 471 94224960 160.00 161.00 158.00 161.00 0.00 0% 160.00 58 161.00 115 25.76
2013-01-15 2912 1276456 908 205904960 162.00 162.00 161.00 161.00 0.00 0% 161.00 63 161.50 105 25.76
2013-01-16 2912 980662 815 158068748 161.00 161.50 160.00 161.50 0.50 0.31% 161.00 40 161.50 57 25.84
2013-01-17 2912 1344587 820 217208208 161.00 162.00 161.00 161.50 0.00 0% 161.50 71 162.00 296 25.84
2013-01-18 2912 589997 376 94990520 162.50 162.50 160.00 161.00 0.50 -0.31% 160.50 23 161.00 24 25.76
2013-01-21 2912 388481 264 62710941 162.00 162.00 160.00 162.00 1.00 0.62% 161.50 18 162.00 160 25.92
2013-01-22 2912 862104 432 139576348 162.00 162.50 161.00 162.50 0.50 0.31% 162.00 109 162.50 80 26.00
2013-01-23 2912 1739279 1120 283691832 162.50 163.50 162.50 163.50 1.00 0.62% 163.00 24 163.50 123 26.16
2013-01-24 2912 1314395 913 214841685 163.00 164.50 162.00 163.50 0.00 0% 163.00 83 163.50 146 26.16
2013-01-25 2912 1090929 811 175246140 162.50 162.50 159.50 159.50 4.00 -2.45% 159.50 95 160.00 22 25.52
2013-01-28 2912 975850 738 157764850 160.50 163.00 160.50 162.00 2.50 1.57% 161.50 1 162.00 132 25.92
2013-01-29 2912 541721 426 87348581 161.00 162.50 160.50 161.00 1.00 -0.62% 161.00 92 162.00 96 25.76
2013-01-30 2912 796533 556 128507813 161.00 162.00 160.50 162.00 1.00 0.62% 161.50 70 162.00 128 25.92
2013-01-31 2912 1416325 982 226082829 161.00 161.00 158.50 159.50 2.50 -1.54% 159.00 11 159.50 4 25.52
2013-02-01 2912 2079968 839 326026200 160.50 162.50 160.50 162.00 2.50 1.57% 161.50 1 162.00 37 25.92
2013-02-04 2912 1214230 838 197601370 162.00 163.50 161.50 163.00 1.00 0.62% 162.50 20 163.00 66 26.08
2013-02-05 2912 1135394 823 185453020 162.50 164.00 162.50 163.00 0.00 0% 163.00 30 163.50 53 26.08
2013-02-06 2912 1043607 776 170890941 164.00 164.50 162.50 162.50 0.50 -0.31% 162.50 81 163.00 2 26.00
2013-02-18 2912 2042581 1446 337608284 164.50 166.50 163.00 164.50 2.00 1.23% 164.50 29 165.00 83 26.32
2013-02-19 2912 2074908 719 340699754 165.00 165.00 163.50 164.50 0.00 0% 164.00 99 164.50 12 26.32
2013-02-20 2912 1681449 1069 273653456 163.50 164.50 161.00 162.50 2.00 -1.22% 162.00 35 163.00 132 26.00
2013-02-21 2912 2185911 1179 355082582 162.50 163.50 161.50 161.50 1.00 -0.62% 161.50 46 162.00 45 25.84
2013-02-22 2912 766135 395 123315235 161.50 161.50 160.00 161.50 0.00 0% 161.00 63 161.50 145 25.84
2013-02-23 2912 131815 111 21235122 161.50 161.50 160.50 161.00 0.50 -0.31% 161.00 17 161.50 108 25.76
2013-02-25 2912 1006357 732 163660234 160.50 164.00 160.50 163.00 2.00 1.24% 163.00 33 163.50 5 26.08
2013-02-26 2912 910314 561 148370368 163.00 164.00 162.00 162.00 1.00 -0.61% 162.00 113 162.50 1 25.92
2013-02-27 2912 2244886 1374 369712418 164.00 166.00 163.00 164.00 2.00 1.23% 164.00 1039 165.00 11 26.24
2013-03-01 2912 2476561 1854 410123777 165.00 166.00 164.00 164.50 0.50 0.3% 164.00 33 164.50 4 26.32
2013-03-04 2912 2938175 1653 484291700 165.50 166.00 164.00 165.00 0.50 0.3% 164.00 3 165.00 45 26.40
2013-03-05 2912 1440829 1005 237510456 165.00 165.50 163.50 164.00 1.00 -0.61% 164.00 48 165.00 3 26.24
2013-03-06 2912 779924 582 127648112 163.50 165.00 162.50 163.50 0.50 -0.3% 163.50 26 164.00 33 26.16
2013-03-07 2912 867969 643 140876478 162.00 164.00 161.50 163.00 0.50 -0.31% 162.50 3 163.00 143 26.08
2013-03-08 2912 1209333 963 199999945 163.00 166.00 163.00 166.00 3.00 1.84% 165.50 58 166.00 157 26.56
2013-03-11 2912 1385719 1074 230695135 165.50 168.00 165.00 166.00 0.00 0% 166.00 146 166.50 1 26.56
2013-03-12 2912 576502 530 96042078 166.00 167.50 166.00 167.50 1.50 0.9% 166.50 3 167.50 52 26.80
2013-03-13 2912 709383 535 118008695 167.50 168.00 165.00 166.00 1.50 -0.9% 165.50 17 166.00 83 26.56
2013-03-14 2912 686749 488 112920087 165.50 166.00 163.50 163.50 2.50 -1.51% 163.50 23 164.50 25 26.16
2013-03-15 2912 2140112 1130 344564471 165.00 165.50 159.00 159.50 4.00 -2.45% 159.50 551 160.00 32 25.52
2013-03-18 2912 1448015 1088 230028870 159.50 161.50 157.00 157.00 2.50 -1.57% 157.00 125 157.50 44 25.12
2013-03-19 2912 760452 568 120819820 159.00 160.00 158.00 159.50 2.50 1.59% 159.50 1 160.00 103 25.52
2013-03-20 2912 1191731 952 188806729 159.50 159.50 158.00 158.00 1.50 -0.94% 158.00 204 158.50 8 25.28
2013-03-21 2912 751036 572 119330224 159.50 160.00 158.00 159.00 1.00 0.63% 159.00 55 159.50 7 25.44
2013-03-22 2912 569497 378 90978268 160.50 160.50 158.50 159.50 0.50 0.31% 159.50 270 160.00 11 25.52
2013-03-25 2912 948592 684 153850996 161.00 163.50 160.50 163.50 4.00 2.51% 163.00 18 163.50 47 26.16
2013-03-26 2912 1282301 924 211008165 163.50 166.00 162.00 166.00 2.50 1.53% 165.00 30 166.00 98 26.56
2013-03-27 2912 969402 700 160223123 166.00 166.00 164.00 165.00 1.00 -0.6% 165.00 22 165.50 40 26.40
2013-03-28 2912 913429 727 149787785 165.00 165.00 163.00 164.00 1.00 -0.61% 164.00 29 164.50 69 26.24
2013-03-29 2912 1286611 708 213053815 165.00 166.00 165.00 166.00 2.00 1.22% 165.50 133 166.00 192 25.42
2013-04-01 2912 854624 748 142387084 167.00 167.50 165.50 167.00 1.00 0.6% 166.50 10 167.00 48 25.57
2013-04-02 2912 1051586 990 176308362 167.00 168.00 166.00 168.00 1.00 0.6% 167.50 17 168.00 246 25.73
2013-04-03 2912 922623 845 155773971 168.00 169.50 168.00 169.50 1.50 0.89% 169.00 10 169.50 27 25.96
2013-04-08 2912 1370739 1092 228809174 168.00 169.00 165.50 167.00 2.50 -1.47% 166.50 3 167.00 13 25.57
2013-04-09 2912 767785 631 128012810 168.00 168.00 165.50 167.00 0.00 0% 166.50 63 167.00 49 25.57
2013-04-10 2912 1159820 938 195443166 167.00 169.50 167.00 169.50 2.50 1.5% 168.50 8 169.50 98 25.96
2013-04-11 2912 1907628 1437 328611644 170.00 174.50 170.00 174.00 4.50 2.65% 173.50 82 174.00 2 26.65
2013-04-12 2912 3193663 2111 573639320 174.00 182.50 173.00 182.50 8.50 4.89% 182.00 1 182.50 70 27.95
2013-04-15 2912 1963830 1280 359990890 181.50 185.00 181.00 184.00 1.50 0.82% 183.50 6 184.00 180 28.18
2013-04-16 2912 3060168 1542 561234912 183.00 185.00 179.00 185.00 1.00 0.54% 184.00 35 185.00 56 28.33
2013-04-17 2912 2040651 1365 376975284 185.00 186.50 182.50 185.00 0.00 0% 183.50 2 185.00 7 28.33
2013-04-18 2912 1071659 1008 194565620 185.00 185.00 180.00 181.00 4.00 -2.16% 180.50 6 181.00 87 27.72
2013-04-19 2912 1251174 837 225789726 182.50 182.50 179.50 180.00 1.00 -0.55% 179.50 8 180.00 97 27.57
2013-04-22 2912 971020 681 174093580 180.50 181.00 178.00 179.00 1.00 -0.56% 178.50 2 179.00 162 27.41
2013-04-23 2912 1075990 836 193602700 180.00 181.50 178.50 180.00 1.00 0.56% 179.50 10 180.00 208 27.57
2013-04-24 2912 1015487 932 185081108 181.00 185.00 180.50 185.00 5.00 2.78% 184.50 1 185.00 52 28.33
2013-04-25 2912 1147290 872 211759360 185.00 185.50 183.00 185.00 0.00 0% 184.50 32 185.00 42 28.33
2013-04-26 2912 1243512 1016 229155184 185.00 186.00 182.50 183.00 2.00 -1.08% 183.00 1 183.50 2 28.02
2013-04-29 2912 823318 723 150545212 183.00 185.00 181.50 182.00 1.00 -0.55% 181.50 20 182.00 29 27.87
2013-04-30 2912 1308337 938 238269662 184.00 184.50 180.00 182.00 0.00 0% 181.50 13 182.00 63 27.87
2013-05-02 2912 993695 881 181210332 182.00 183.50 181.50 183.50 1.50 0.82% 183.00 2 183.50 6 28.10
2013-05-03 2912 1618330 1334 305440517 185.00 191.00 183.50 190.50 7.00 3.81% 190.00 1 190.50 26 29.17
2013-05-06 2912 1085787 966 204520054 190.50 192.00 186.00 188.50 2.00 -1.05% 187.50 1 188.50 49 28.87
2013-05-07 2912 533973 511 100931397 189.00 190.00 186.00 190.00 1.50 0.8% 189.00 12 190.00 419 29.10
2013-05-08 2912 1380728 1131 264913670 190.00 195.00 189.00 191.00 1.00 0.53% 190.50 4 191.00 37 29.25
2013-05-09 2912 738723 679 141350424 192.00 194.50 189.00 189.00 2.00 -1.05% 189.00 63 190.00 55 28.94
2013-05-10 2912 789457 755 152123201 189.00 194.00 188.50 194.00 5.00 2.65% 193.00 9 194.00 118 29.71
2013-05-13 2912 643522 641 122196407 189.00 192.00 189.00 189.50 4.50 -2.32% 189.50 8 190.00 15 29.02
2013-05-14 2912 1769830 1404 335571445 190.50 196.00 185.00 188.50 1.00 -0.53% 188.00 49 188.50 3 28.87
2013-05-15 2912 1505618 825 286708920 192.00 193.00 188.00 190.50 2.00 1.06% 190.00 3 190.50 50 29.17
2013-05-16 2912 1967808 1631 385703454 193.00 199.00 193.00 196.00 5.50 2.89% 196.00 83 196.50 2 28.74
2013-05-17 2912 718664 701 139434152 196.00 197.00 192.00 193.00 3.00 -1.53% 193.00 1 193.50 6 28.30
2013-05-20 2912 726450 657 139915950 195.50 195.50 190.00 191.00 2.00 -1.04% 191.00 9 191.50 1 28.01
2013-05-21 2912 878932 818 168285900 193.50 194.00 190.00 193.00 2.00 1.05% 191.50 20 193.00 113 28.30
2013-05-22 2912 684441 563 132327672 194.00 194.50 192.00 193.00 0.00 0% 193.00 7 193.50 72 28.30
2013-05-23 2912 1597825 1258 300218275 193.50 193.50 185.50 185.50 7.50 -3.89% 185.50 42 186.00 28 27.20
2013-05-24 2912 1277025 1055 234720575 187.50 187.50 180.50 181.50 4.00 -2.16% 181.50 6 182.00 7 26.61
2013-05-27 2912 760539 683 140077015 182.00 187.00 180.50 186.50 5.00 2.75% 186.00 6 186.50 26 27.35
2013-05-28 2912 969104 614 179113788 186.00 186.00 184.00 184.50 2.00 -1.07% 184.50 3 185.00 10 27.05
2013-05-29 2912 878935 616 162316475 186.00 186.00 184.00 185.00 0.50 0.27% 184.50 3 185.00 495 27.13
2013-05-30 2912 1311792 1016 241628228 185.00 186.00 182.00 184.00 1.00 -0.54% 183.00 9 184.00 25 26.98
2013-05-31 2912 973346 670 178891164 184.00 185.00 181.50 185.00 1.00 0.54% 183.50 14 185.00 337 27.13
2013-06-03 2912 904732 704 164279224 181.00 183.50 180.00 182.00 3.00 -1.62% 182.00 4 183.00 1 26.69
2013-06-04 2912 768396 634 139353468 182.00 183.00 180.00 183.00 1.00 0.55% 181.00 51 183.00 37 26.83
2013-06-05 2912 661638 529 121741892 183.50 185.00 182.00 185.00 2.00 1.09% 184.00 1 185.00 55 27.13
2013-06-06 2912 1287905 963 233188020 183.50 184.00 180.00 181.50 3.50 -1.89% 181.00 8 182.00 57 26.61
2013-06-07 2912 1014679 824 184097913 182.50 183.50 180.00 183.50 2.00 1.1% 182.50 45 183.50 29 26.91
2013-06-10 2912 626817 521 114404328 183.50 184.00 181.00 181.00 2.50 -1.36% 181.00 39 181.50 20 26.54
2013-06-11 2912 976582 748 179088588 181.50 184.50 181.00 184.00 3.00 1.66% 184.00 36 184.50 33 26.98
2013-06-13 2912 1465685 1067 267615508 182.50 184.00 181.50 182.00 2.00 -1.09% 182.00 53 183.00 26 26.69
2013-06-14 2912 1140972 837 210180348 183.00 185.00 182.00 185.00 3.00 1.65% 183.00 49 185.00 53 27.13
2013-06-17 2912 1629609 1009 304867883 185.50 188.00 185.00 186.00 1.00 0.54% 186.00 23 187.00 19 27.27
2013-06-18 2912 935053 766 174016381 187.00 188.00 185.00 186.00 0.00 0% 186.00 26 186.50 5 27.27
2013-06-19 2912 662891 574 123887226 188.00 188.00 185.00 186.50 0.50 0.27% 186.50 8 187.50 5 27.35
2013-06-20 2912 844209 608 155959456 185.00 186.50 183.00 185.00 1.50 -0.8% 184.00 2 185.00 25 27.13
2013-06-21 2912 2349112 1320 435865662 183.00 188.50 181.00 185.50 0.50 0.27% 185.50 47 186.00 33 27.20
2013-06-24 2912 3407072 2336 655023824 188.00 197.50 185.50 193.00 7.50 4.04% 193.00 30 193.50 1 28.30
2013-06-25 2912 2073135 1475 403100920 195.00 197.50 192.50 193.00 0.00 0% 193.00 59 193.50 2 28.30
2013-06-26 2912 2728342 1381 531747348 196.50 196.50 193.50 195.00 2.00 1.04% 194.50 3 195.00 132 28.59
2013-06-27 2912 1977791 823 383308872 195.00 195.00 193.00 193.00 2.00 -1.03% 193.00 131 194.00 2 28.30
2013-06-28 2912 2830274 1071 554031430 197.00 197.00 193.50 196.50 3.50 1.81% 196.00 7 196.50 135 28.81
2013-07-01 2912 2282404 832 452081624 197.00 199.00 196.50 197.00 0.50 0.25% 197.00 26 197.50 2 28.89
2013-07-02 2912 2085391 1348 419123918 199.00 203.00 198.50 198.50 1.50 0.76% 198.50 48 199.50 1 29.11
2013-07-03 2912 1651216 1222 330486581 199.00 201.50 199.00 199.50 1.00 0.5% 199.00 22 200.00 132 29.25
2013-07-04 2912 946885 752 189137115 200.00 200.50 199.00 199.00 0.50 -0.25% 199.00 77 199.50 21 29.18
2013-07-05 2912 1528393 1174 312116175 200.00 207.50 200.00 202.00 3.00 1.51% 201.50 16 202.00 7 29.62
2013-07-08 2912 2638616 1904 549300628 204.00 210.50 203.00 208.50 6.50 3.22% 207.50 2 208.50 196 30.57
2013-07-09 2912 1126831 914 234528348 208.50 209.50 206.50 208.50 0.00 0% 208.50 1 209.00 17 30.57
2013-07-10 2912 961641 695 199870004 208.00 209.00 206.00 208.00 0.50 -0.24% 207.50 22 208.00 1 30.50
2013-07-11 2912 2174399 1627 465078386 208.00 218.00 208.00 214.00 6.00 2.88% 213.50 29 214.00 136 31.38
2013-07-12 2912 1474000 1083 315038500 211.50 217.50 211.50 213.50 0.50 -0.23% 213.00 5 213.50 26 31.30
2013-07-15 2912 2127639 1681 460591831 214.00 220.50 213.00 218.00 4.50 2.11% 216.50 1 218.00 4 31.96
2013-07-16 2912 1641035 1351 359363130 219.00 220.00 218.00 218.50 0.50 0.23% 218.50 16 219.00 23 32.04
2013-07-17 2912 1700325 1359 363264725 220.00 220.00 210.00 213.00 5.50 -2.52% 212.50 1 213.00 205 31.23
2013-07-18 2912 1497275 1217 319014125 215.00 215.00 210.00 215.00 2.00 0.94% 214.50 13 215.00 6 31.52
2013-07-19 2912 1491634 1127 323339890 213.50 218.00 213.50 217.50 2.50 1.16% 217.50 3 218.00 82 31.89
2013-07-22 2912 1608223 1394 361141729 220.00 229.00 219.50 223.00 5.50 2.53% 223.00 31 224.00 48 32.70
2013-07-23 2912 1850535 1391 411788991 225.00 226.00 220.00 221.50 1.50 -0.67% 221.50 24 222.00 4 32.48
2013-07-24 2912 1120303 878 248427160 223.00 226.50 219.50 220.00 1.50 -0.68% 219.50 4 220.50 36 32.26
2013-07-25 2912 1338317 1072 284771533 218.00 219.00 210.50 210.50 9.50 -4.32% 210.50 28 211.50 1 30.87
2013-07-26 2912 1435988 967 301803512 212.50 212.50 206.50 208.50 2.00 -0.95% 208.50 6 209.00 3 30.57
2013-07-29 2912 911845 776 189841760 208.50 210.00 206.00 208.00 0.50 -0.24% 207.50 2 208.00 9 30.50
2013-07-30 2912 1870779 1511 401491867 210.00 217.50 209.00 215.00 7.00 3.37% 214.50 7 215.00 69 31.52
2013-07-31 2912 1835083 1376 408096009 214.50 224.50 214.50 223.50 8.50 3.95% 223.50 101 224.00 16 32.77
2013-08-01 2912 2239635 1770 491551876 224.50 225.00 215.50 220.00 3.50 -1.57% 219.50 2 220.00 5 32.26
2013-08-02 2912 949950 824 209468000 221.00 223.00 218.00 220.00 0.00 0% 219.00 10 220.00 35 32.26
2013-08-05 2912 1164759 1017 250346557 218.00 218.00 212.50 215.00 5.00 -2.27% 215.00 1 215.50 16 31.52
2013-08-06 2912 1220240 1100 257210511 214.00 214.00 208.50 210.50 4.50 -2.09% 210.00 49 211.00 31 30.87
2013-08-07 2912 2033425 1476 413743624 205.50 205.50 200.00 200.00 0.00 -4.99% 200.00 73 200.50 3 29.33
2013-08-08 2912 1573625 1380 326961804 205.00 210.50 203.00 208.50 8.50 4.25% 208.50 2 209.00 32 30.57
2013-08-09 2912 1229623 1059 255254961 212.00 212.00 205.00 206.00 2.50 -1.2% 205.50 37 206.50 1 30.21
2013-08-12 2912 1010530 772 212877360 212.00 212.00 207.00 212.00 6.00 2.91% 211.00 1 212.00 46 31.09
2013-08-13 2912 3050185 2342 668142282 214.00 222.00 214.00 221.00 9.00 4.25% 220.50 48 221.00 3 32.40
2013-08-14 2912 1667218 1319 358062588 220.00 220.00 212.00 212.00 9.00 -4.07% 212.00 43 212.50 17 28.69
2013-08-15 2912 1887836 1497 393586724 210.00 210.00 206.00 208.50 3.50 -1.65% 208.50 10 209.00 10 28.21
2013-08-16 2912 1667904 1358 352151785 208.00 213.50 208.00 210.50 2.00 0.96% 210.50 25 211.00 4 28.48
2013-08-19 2912 1317073 950 272457504 208.00 211.50 205.00 207.00 3.50 -1.66% 207.00 68 207.50 58 28.01
2013-08-20 2912 1738014 1301 361040140 206.50 209.00 206.50 208.00 1.00 0.48% 207.50 6 208.00 29 28.15
2013-08-22 2912 2698757 2245 566843984 207.00 214.50 203.50 212.00 4.00 1.92% 212.00 211 212.50 11 28.69
2013-08-23 2912 1737086 1367 372986490 212.00 217.00 210.50 215.00 3.00 1.42% 215.00 76 215.50 1 29.09
2013-08-26 2912 955384 792 202697524 213.00 215.00 211.00 211.00 4.00 -1.86% 211.00 17 211.50 1 28.55
2013-08-27 2912 678677 508 142936670 211.00 212.50 208.00 210.00 1.00 -0.47% 210.00 40 210.50 1 28.42
2013-08-28 2912 689000 574 144077000 208.00 211.00 207.00 209.50 0.50 -0.24% 209.00 18 209.50 9 28.35
2013-08-29 2912 1670821 968 349227089 208.00 210.50 208.00 208.50 1.00 -0.48% 208.50 37 209.00 74 28.21
2013-08-30 2912 1781201 1234 371688308 210.00 210.00 207.50 209.00 0.50 0.24% 208.50 34 209.00 83 28.28
2013-09-02 2912 1374998 911 287546084 209.00 210.50 208.00 208.00 1.00 -0.48% 208.00 7 208.50 1 28.15
2013-09-03 2912 1080438 779 224807881 210.00 210.00 207.00 208.00 0.00 0% 207.50 21 208.00 71 28.15
2013-09-04 2912 2446620 1871 499432100 206.50 207.00 203.00 203.00 5.00 -2.4% 203.00 141 203.50 79 27.47
2013-09-05 2912 1798269 1480 369019952 203.50 207.00 203.50 207.00 4.00 1.97% 205.50 12 207.00 15 28.01
2013-09-06 2912 2374814 1720 497554528 208.50 210.00 208.50 209.50 2.50 1.21% 209.00 16 209.50 28 28.35
2013-09-09 2912 1802228 1055 377050842 209.50 211.00 207.50 208.50 1.00 -0.48% 208.00 45 208.50 130 28.21
2013-09-10 2912 1552910 893 321893030 208.00 210.00 206.00 207.50 1.00 -0.48% 207.00 17 207.50 44 28.08
2013-09-11 2912 1587831 885 330959262 207.00 209.50 207.00 209.00 1.50 0.72% 208.50 21 209.00 17 28.28
2013-09-12 2912 1674187 983 350720910 209.50 210.00 208.50 210.00 1.00 0.48% 209.50 2 210.00 171 28.42
2013-09-13 2912 1047595 688 217287260 209.00 209.00 206.00 207.50 2.50 -1.19% 207.00 23 207.50 173 28.08
2013-09-14 2912 314744 250 65896240 207.50 210.00 207.50 209.50 2.00 0.96% 209.00 7 209.50 38 28.35
2013-09-16 2912 1488877 947 311363170 209.50 210.00 208.00 209.50 0.00 0% 209.00 1 209.50 75 28.35
2013-09-17 2912 1635333 1119 340768093 208.00 210.00 207.50 208.00 1.50 -0.72% 207.50 20 208.00 504 28.15
2013-09-18 2912 1240476 792 258331508 208.00 209.50 207.50 208.00 0.00 0% 208.00 91 208.50 80 28.15
2013-09-23 2912 3193876 2386 676808518 210.00 215.00 208.50 215.00 7.00 3.37% 214.50 12 215.50 31 29.09
2013-09-24 2912 2312356 1284 494600968 214.50 214.50 213.00 214.50 0.50 -0.23% 213.50 1 214.50 55 29.03
2013-09-25 2912 1872263 1172 401292782 213.00 215.50 213.00 215.50 1.00 0.47% 213.50 62 215.50 22 29.16
2013-09-26 2912 1499859 929 319618467 215.00 215.00 212.00 213.00 2.50 -1.16% 212.50 3 213.00 101 28.82
2013-09-27 2912 1538370 1098 326974570 212.00 214.50 211.00 211.00 2.00 -0.94% 211.00 70 212.50 1 28.55
2013-09-30 2912 2102155 998 448740810 213.00 214.50 212.00 213.50 2.50 1.18% 213.00 1 213.50 138 28.89
2013-10-01 2912 1009552 883 212050028 213.50 213.50 207.00 207.50 6.00 -2.81% 207.50 38 208.50 27 28.08
2013-10-02 2912 2189245 1417 454165340 207.00 211.00 205.00 207.00 0.50 -0.24% 206.50 1 207.00 48 28.01
2013-10-03 2912 2397131 1285 501341940 208.00 210.50 207.50 209.50 2.50 1.21% 209.00 10 209.50 52 28.35
2013-10-04 2912 1427817 783 302724434 211.50 213.00 211.00 213.00 3.50 1.67% 212.50 5 213.00 135 28.82
2013-10-07 2912 1553166 608 325950200 213.00 213.00 208.50 208.50 4.50 -2.11% 208.00 118 208.50 11 28.21
2013-10-08 2912 1381054 921 291822840 208.50 215.00 208.50 211.50 3.00 1.44% 211.00 1 211.50 3 28.62
2013-10-09 2912 1048905 810 222725860 209.50 213.50 209.50 213.00 1.50 0.71% 212.50 12 213.00 1 28.82
2013-10-11 2912 1271745 1032 270354685 214.50 214.50 211.50 213.00 0.00 0% 212.50 1 213.00 613 28.82
2013-10-14 2912 618182 276 130707624 211.50 212.50 210.50 210.50 2.50 -1.17% 210.50 88 212.00 26 28.48
2013-10-15 2912 1372023 832 292243383 213.00 214.50 211.50 213.00 2.50 1.19% 212.50 19 213.00 33 28.82
2013-10-16 2912 1137833 705 238696496 213.00 213.00 208.50 208.50 4.50 -2.11% 208.50 49 209.00 1 28.21
2013-10-17 2912 879345 472 186240435 213.00 213.00 210.50 210.50 2.00 0.96% 210.50 53 211.00 2 28.48
2013-10-18 2912 1337021 706 284852544 213.00 214.00 212.00 214.00 3.50 1.66% 213.50 2 214.00 97 28.96
2013-10-21 2912 843551 427 179415262 214.00 214.00 211.50 213.00 1.00 -0.47% 212.00 16 213.00 40 28.82
2013-10-22 2912 862930 475 184373840 213.00 215.00 212.00 214.00 1.00 0.47% 213.00 65 214.00 3 28.96
2013-10-23 2912 1126573 692 240085499 214.00 214.00 212.00 214.00 0.00 0% 212.50 6 214.00 52 28.96
2013-10-24 2912 999814 822 213946097 213.50 216.00 212.00 216.00 2.00 0.93% 214.50 1 216.00 71 29.23
2013-10-25 2912 972615 802 205746880 213.00 214.00 210.50 212.00 4.00 -1.85% 211.50 6 212.00 81 28.69
2013-10-28 2912 667646 588 140842128 210.00 212.50 210.00 211.00 1.00 -0.47% 210.50 37 211.00 21 28.55
2013-10-29 2912 1385513 1023 295814769 210.00 214.50 210.00 214.00 3.00 1.42% 213.50 4 214.00 2 28.96
2013-10-30 2912 804572 701 170830836 212.00 213.00 211.00 213.00 1.00 -0.47% 212.00 10 213.00 123 28.82
2013-10-31 2912 1845197 1159 396774518 213.00 217.00 212.00 214.00 1.00 0.47% 214.00 59 215.00 12 28.96
2013-11-01 2912 684596 632 147121044 215.00 216.00 214.00 215.00 1.00 0.47% 214.50 18 215.00 21 29.09
2013-11-04 2912 731131 694 155353272 215.00 215.00 211.50 212.50 2.50 -1.16% 212.00 31 212.50 13 28.76
2013-11-05 2912 601978 510 127817836 213.00 213.00 211.00 212.00 0.50 -0.24% 212.00 41 212.50 13 28.69
2013-11-06 2912 1228302 1054 261596524 213.00 214.50 212.00 213.50 1.50 0.71% 212.50 10 213.50 39 28.89
2013-11-07 2912 843597 752 180767258 214.00 215.00 212.50 215.00 1.50 0.7% 214.00 22 215.00 3 29.09
2013-11-08 2912 1330839 816 282270584 212.00 213.50 211.00 212.00 3.00 -1.4% 212.00 5 212.50 97 28.69
2013-11-11 2912 1264663 1002 266002567 212.00 212.00 208.00 208.00 4.00 -1.89% 208.00 70 208.50 8 28.15
2013-11-12 2912 1520846 1348 315387968 208.00 210.00 205.50 206.00 2.00 -0.96% 206.00 46 207.00 42 27.88
2013-11-13 2912 2066716 1681 415563766 206.00 208.00 199.00 199.50 6.50 -3.16% 199.50 8 200.00 3 27.00
2013-11-14 2912 3808369 2676 744290062 200.00 200.50 192.50 195.50 4.00 -2.01% 195.00 73 195.50 74 26.21
2013-11-15 2912 2063157 1198 407849312 195.50 199.00 195.50 198.00 2.50 1.28% 198.00 50 198.50 21 26.54
2013-11-18 2912 1616586 1115 326686544 198.50 204.00 198.50 202.50 4.50 2.27% 202.00 56 202.50 66 27.14
2013-11-19 2912 1834150 1037 371879375 203.00 203.50 201.50 202.50 0.00 0% 202.50 289 203.00 32 27.14
2013-11-20 2912 1607317 1025 330778812 203.00 207.50 202.50 206.00 3.50 1.73% 205.50 105 206.00 7 27.61
2013-11-21 2912 1549119 1141 315924712 206.00 206.50 202.50 203.50 2.50 -1.21% 203.00 62 203.50 8 27.28
2013-11-22 2912 1733879 1288 350190695 202.50 203.50 200.00 200.00 3.50 -1.72% 200.00 71 201.00 10 26.81
2013-11-25 2912 1996233 1477 400921709 200.50 202.50 200.00 200.00 0.00 0% 200.00 148 201.00 35 26.81
2013-11-26 2912 1957597 1210 400712582 200.00 206.00 200.00 204.50 4.50 2.25% 204.50 21 205.00 21 27.41
2013-11-27 2912 954585 828 197489299 206.50 207.50 205.00 207.50 3.00 1.47% 207.00 2 207.50 28 27.82
2013-11-28 2912 1258646 938 265837806 208.00 213.50 208.00 212.50 5.00 2.41% 212.00 2 212.50 15 28.49
2013-11-29 2912 957799 733 201474790 212.00 212.00 209.00 210.00 2.50 -1.18% 210.00 59 210.50 20 28.15
2013-12-02 2912 1124201 903 235362509 209.00 210.50 208.50 209.00 1.00 -0.48% 209.00 51 209.50 42 28.02
2013-12-03 2912 1193221 710 251327834 209.00 212.00 209.00 210.00 1.00 0.48% 210.00 6 210.50 3 28.15
2013-12-04 2912 2889814 737 603335527 209.00 210.50 208.00 210.00 0.00 0% 209.00 3 210.00 31 28.15
2013-12-05 2912 3318334 866 688780703 211.50 211.50 206.50 206.50 3.50 -1.67% 206.50 54 207.00 2 27.68
2013-12-06 2912 4691294 601 971899044 206.00 209.50 205.50 205.50 1.00 -0.48% 205.50 82 207.00 11 27.55
2013-12-09 2912 1152081 945 239481267 209.00 209.50 206.50 208.00 2.50 1.22% 207.50 29 208.00 44 27.88
2013-12-10 2912 670984 545 139269688 208.00 209.50 206.00 207.00 1.00 -0.48% 207.00 20 207.50 2 27.75
2013-12-11 2912 755674 634 157518692 208.00 209.50 207.00 209.00 2.00 0.97% 208.50 1 209.00 14 28.02
2013-12-12 2912 856920 585 179047360 209.00 210.50 207.00 209.00 0.00 0% 208.50 158 210.00 6 28.02
2013-12-13 2912 491013 400 102555691 207.00 210.00 207.00 208.50 0.50 -0.24% 208.50 130 209.00 1 27.95
2013-12-16 2912 1054882 737 217589810 207.00 208.50 203.00 206.00 2.50 -1.2% 206.00 41 207.00 10 27.61
2013-12-17 2912 2334851 877 480442066 205.00 207.00 205.00 207.00 1.00 0.49% 205.50 73 207.00 17 27.75
2013-12-18 2912 2682950 1000 549407280 205.00 206.00 203.00 203.00 4.00 -1.93% 203.00 101 205.00 239 27.21
2013-12-19 2912 1852712 1111 377765388 204.00 206.00 202.00 204.50 1.50 0.74% 203.50 4 204.50 55 27.41
2013-12-20 2912 1104118 697 225211190 205.00 205.50 203.00 203.50 1.00 -0.49% 203.50 36 204.50 79 27.28
2013-12-23 2912 751974 566 154639118 202.50 207.00 202.50 207.00 3.50 1.72% 206.00 1 207.00 78 27.75
2013-12-24 2912 630406 542 130357042 207.00 207.50 205.00 205.00 2.00 -0.97% 205.00 72 206.50 4 27.48
2013-12-25 2912 109479 128 22605174 205.50 207.00 205.00 207.00 2.00 0.98% 206.00 6 207.00 26 27.75
2013-12-26 2912 114651 108 23619106 207.00 207.00 205.50 206.00 1.00 -0.48% 205.50 42 206.50 16 27.61
2013-12-27 2912 687582 614 141720810 206.50 207.00 205.00 205.00 1.00 -0.49% 205.00 129 205.50 5 27.48
2013-12-30 2912 959680 748 197522400 205.00 206.50 204.00 206.50 1.50 0.73% 205.50 25 206.50 2 27.68
2013-12-31 2912 787153 488 162518865 207.00 207.50 205.50 206.50 0.00 0% 206.00 93 206.50 7 27.68
2013-12-31 2912 787153 488 162518865 207.00 207.50 205.50 206.50 0.00 0% 206.00 93 206.50 7 27.68