中碳(1723)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　113.00
0
0%		113.50
0.5
0.44%		115.50
2
1.76%		118.00
2.5
2.16%		120.00
2
1.69%		 　120.00
0
0%		121.50
1.5
1.25%		121.00
-0.5
-0.41%		120.00
-1
-0.83%		120.00
0
0%		 　118.00
-2
-1.67%		126.00
8
6.78%		127.50
1.5
1.19%		 　　　　　　　　　　129.50
2
1.57%		131.00
1.5
1.16%		121.22
2 月131.50
0.5
0.38%		131.00
-0.5
-0.38%		130.50
-0.5
-0.38%		133.00
2.5
1.92%		 131.50
-1.5
-1.13%		130.00
-1.5
-1.14%		132.00
2
1.54%		133.50
1.5
1.14%		136.50
3
2.25%		 　136.50
0
0%		135.50
-1
-0.73%		137.50
2
1.48%		135.00
-2.5
-1.82%		135.00
0
0%		 　138.50
3.5
2.59%		138.50
0
0%		140.50
2
1.44%		140.50
0
0%		140.50
0
0%		 　　　140.00
-0.5
-0.36%		 135.81
3 月138.50
-1.5
-1.07%		139.50
1
0.72%		139.00
-0.5
-0.36%		 134.00
-5
-3.6%		135.00
1
0.75%		136.00
1
0.74%		136.50
0.5
0.37%		137.00
0.5
0.37%		 　136.00
-1
-0.73%		136.00
0
0%		137.00
1
0.74%		136.50
-0.5
-0.36%		138.50
2
1.47%		 　139.50
1
0.72%		137.50
-2
-1.43%		139.00
1.5
1.09%		140.00
1
0.72%		139.00
-1
-0.71%		 　139.00
0
0%		138.50
-0.5
-0.36%		139.00
0.5
0.36%		136.50
-2.5
-1.8%		140.00
3.5
2.56%		 137.84
4 月　143.50
3.5
2.5%		137.50
-6
-4.18%		 136.00
-1.5
-1.09%		138.00
2
1.47%		 　137.00
-1
-0.72%		137.00
0
0%		137.00
0
0%		137.50
0.5
0.36%		139.00
1.5
1.09%		 　136.50
-2.5
-1.8%		136.00
-0.5
-0.37%		136.50
0.5
0.37%		136.50
0
0%		135.50
-1
-0.73%		 　135.00
-0.5
-0.37%		136.00
1
0.74%		136.00
0
0%		136.50
0.5
0.37%		135.50
-1
-0.73%		 　136.50
1
0.74%		 136.85
5 月　138.00
1.5
1.1%		139.00
1
0.72%		138.00
-1
-0.72%		 　135.50
-2.5
-1.81%		136.00
0.5
0.37%		136.50
0.5
0.37%		137.50
1
0.73%		135.00
-2.5
-1.82%		 　134.50
-0.5
-0.37%		135.50
1
0.74%		135.50
0
0%		135.00
-0.5
-0.37%		133.00
-2
-1.48%		 　132.00
-1
-0.75%		133.00
1
0.76%		131.00
-2
-1.5%		130.50
-0.5
-0.38%		131.00
0.5
0.38%		 　132.00
1
0.76%		134.50
2.5
1.89%		133.00
-1.5
-1.12%		134.50
1.5
1.13%		134.4
6 月132.00
-2.5
-1.86%		 　129.00
-3
-2.27%		129.50
0.5
0.39%		130.00
0.5
0.39%		129.50
-0.5
-0.38%		129.50
0
0%		 　130.50
1
0.77%		130.00
-0.5
-0.38%		134.00
4
3.08%		134.00
0
0%		143.00
9
6.72%		 　138.00
-5
-3.5%		138.00
0
0%		138.00
0
0%		138.50
0.5
0.36%		138.00
-0.5
-0.36%		 　138.00
0
0%		136.50
-1.5
-1.09%		134.00
-2.5
-1.83%		134.00
0
0%		135.50
1.5
1.12%		 134.48
7 月　138.00
2.5
1.85%		138.50
0.5
0.36%		139.00
0.5
0.36%		139.50
0.5
0.36%		139.00
-0.5
-0.36%		 　139.00
0
0%		138.50
-0.5
-0.36%		138.00
-0.5
-0.36%		138.50
0.5
0.36%		139.00
0.5
0.36%		 　138.00
-1
-0.72%		139.00
1
0.72%		131.50
-7.5
-5.4%		131.00
-0.5
-0.38%		131.50
0.5
0.38%		 　129.50
-2
-1.52%		127.50
-2
-1.54%		125.50
-2
-1.57%		128.00
2.5
1.99%		129.50
1.5
1.17%		 　131.00
1.5
1.16%		131.50
0.5
0.38%		134.54
8 月130.50
-1
-0.76%		 130.00
-0.5
-0.38%		 　130.00
0
0%		128.50
-1.5
-1.15%		127.00
-1.5
-1.17%		130.00
3
2.36%		128.50
-1.5
-1.15%		 　128.50
0
0%		128.00
-0.5
-0.39%		126.50
-1.5
-1.17%		126.50
0
0%		126.50
0
0%		 　126.00
-0.5
-0.4%		126.50
0.5
0.4%		126.00
-0.5
-0.4%		126.00
0
0%		126.00
0
0%		 　126.50
0.5
0.4%		125.00
-1.5
-1.19%		126.00
1
0.8%		126.00
0
0%		125.50
-0.5
-0.4%		127.44
9 月 　126.00
0.5
0.4%		126.00
0
0%		125.00
-1
-0.79%		125.50
0.5
0.4%		126.00
0.5
0.4%		 　125.00
-1
-0.79%		126.00
1
0.8%		126.00
0
0%		128.50
2.5
1.98%		129.50
1
0.78%		 　128.00
-1.5
-1.16%		128.50
0.5
0.39%		127.00
-1.5
-1.17%		126.50
-0.5
-0.39%		128.00
1.5
1.19%		 　128.00
0
0%		127.00
-1
-0.78%		127.00
0
0%		128.50
1.5
1.18%		129.50
1
0.78%		 127.3
10 月129.50
0
0%		129.00
-0.5
-0.39%		129.50
0.5
0.39%		128.00
-1.5
-1.16%		128.50
0.5
0.39%		 　129.00
0.5
0.39%		129.50
0.5
0.39%		 128.50
-1
-0.77%		129.00
0.5
0.39%		 　128.50
-0.5
-0.39%		127.50
-1
-0.78%		128.50
1
0.78%		128.00
-0.5
-0.39%		128.00
0
0%		 　128.00
0
0%		127.00
-1
-0.78%		126.50
-0.5
-0.39%		126.00
-0.5
-0.4%		124.00
-2
-1.59%		 　124.50
0.5
0.4%		126.50
2
1.61%		127.00
0.5
0.4%		127.74
11 月129.00
2
1.57%		128.00
-1
-0.78%		 　127.50
-0.5
-0.39%		128.00
0.5
0.39%		127.00
-1
-0.78%		126.00
-1
-0.79%		126.50
0.5
0.4%		 　126.50
0
0%		126.50
0
0%		126.50
0
0%		127.00
0.5
0.4%		126.00
-1
-0.79%		 　127.00
1
0.79%		127.00
0
0%		126.00
-1
-0.79%		126.50
0.5
0.4%		128.00
1.5
1.19%		 　128.50
0.5
0.39%		128.00
-0.5
-0.39%		128.00
0
0%		129.00
1
0.78%		128.50
-0.5
-0.39%		 127.39
12 月　　129.00
0.5
0.39%		129.00
0
0%		128.00
-1
-0.78%		128.50
0.5
0.39%		128.50
0
0%		 　129.00
0.5
0.39%		128.50
-0.5
-0.39%		128.50
0
0%		130.50
2
1.56%		130.50
0
0%		 　128.00
-2.5
-1.92%		128.00
0
0%		129.50
1.5
1.17%		130.00
0.5
0.39%		128.00
-2
-1.54%		129.50
1.5
1.17%		 129.00
-0.5
-0.39%		129.50
0.5
0.39%		130.50
1
0.77%		130.50
0
0%		130.00
-0.5
-0.38%		　　　129.1

說明:最高漲幅:6.78%最低跌幅:-5.4% 最高價:143.50最低價:113.00平均價:131.45,灰色底表示週末,漲127天(169)元,跌122天(-168.5)元,平盤60天
7%=2,3%=6,2%=18,1%=50,0%=111,-0%=1,-1%=5,-2%=22,-3%=44,-4%=50,

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 1723 1040606 649 118751584 116.00 116.50 112.50 113.00 2.50 0% 113.00 43 113.50 5 11.80
2012-01-03 1723 623200 442 70983300 113.50 115.00 113.00 113.50 0.50 0.44% 113.50 25 114.00 14 11.85
2012-01-04 1723 1066195 763 123181120 115.00 116.50 114.50 115.50 2.00 1.76% 115.00 43 115.50 21 12.06
2012-01-05 1723 1419902 977 165603878 116.50 118.00 115.50 118.00 2.50 2.16% 117.50 17 118.00 119 12.32
2012-01-06 1723 1551643 1070 185605473 118.00 121.00 117.00 120.00 2.00 1.69% 119.50 18 120.00 192 12.53
2012-01-09 1723 1479137 871 178115003 120.00 122.00 119.00 120.00 0.00 0% 120.00 25 120.50 37 12.53
2012-01-10 1723 1022173 689 124016606 122.00 122.00 120.50 121.50 1.50 1.25% 121.50 20 122.00 210 12.68
2012-01-11 1723 715801 510 86878222 122.00 122.00 121.00 121.00 0.50 -0.41% 121.00 232 121.50 38 12.63
2012-01-12 1723 572486 442 69221320 121.00 122.00 120.00 120.00 1.00 -0.83% 120.00 130 120.50 6 12.53
2012-01-13 1723 559084 436 67334580 120.50 121.50 120.00 120.00 0.00 0% 120.00 75 120.50 29 12.53
2012-01-16 1723 640170 511 76336230 122.00 122.00 118.00 118.00 2.00 -1.67% 118.00 32 118.50 14 12.32
2012-01-17 1723 2765096 1467 343805096 120.00 126.00 119.00 126.00 8.00 6.78% 126.00 92 0.00 0 13.15
2012-01-18 1723 2264576 1529 292179008 128.50 131.00 126.50 127.50 1.50 1.19% 127.50 30 128.00 24 13.31
2012-01-30 1723 1465003 848 190987890 130.50 132.00 129.00 129.50 2.00 1.57% 129.50 45 130.00 3 13.52
2012-01-31 1723 1339424 815 175685249 129.50 134.00 129.00 131.00 1.50 1.16% 131.00 8 131.50 15 13.67
2012-02-01 1723 993411 709 130667041 132.00 133.50 130.00 131.50 0.50 0.38% 131.00 27 131.50 418 13.73
2012-02-02 1723 1482611 953 195684652 133.00 134.00 130.50 131.00 0.50 -0.38% 130.50 69 131.00 17 13.67
2012-02-03 1723 851897 672 111466507 131.00 132.00 130.00 130.50 0.50 -0.38% 130.50 21 131.00 91 13.62
2012-02-04 1723 1555264 1031 206526876 131.00 134.00 130.50 133.00 2.50 1.92% 133.00 26 133.50 25 13.88
2012-02-06 1723 700591 456 92818512 134.00 134.00 131.50 131.50 1.50 -1.13% 131.50 14 132.00 5 13.73
2012-02-07 1723 871019 629 113671489 130.50 132.00 129.50 130.00 1.50 -1.14% 130.00 3 130.50 32 13.57
2012-02-08 1723 1295497 863 170010104 131.00 132.50 130.00 132.00 2.00 1.54% 132.00 2 132.50 53 13.78
2012-02-09 1723 1120358 701 149213330 133.00 134.00 132.00 133.50 1.50 1.14% 133.50 63 134.00 179 13.94
2012-02-10 1723 2178576 1563 297645039 134.00 139.00 134.00 136.50 3.00 2.25% 136.50 29 137.00 15 14.25
2012-02-13 1723 1019212 688 138499044 138.00 138.00 134.50 136.50 0.00 0% 136.00 61 137.00 21 14.25
2012-02-14 1723 635267 540 86297939 136.00 136.50 135.00 135.50 1.00 -0.73% 135.00 109 135.50 5 14.14
2012-02-15 1723 822914 594 112455665 136.00 137.50 135.50 137.50 2.00 1.48% 137.00 31 137.50 40 14.35
2012-02-16 1723 1342616 997 181942276 137.50 138.00 133.00 135.00 2.50 -1.82% 134.50 9 135.00 47 14.09
2012-02-17 1723 852888 691 115381815 135.50 137.00 134.50 135.00 0.00 0% 135.00 72 135.50 8 14.09
2012-02-20 1723 946523 694 130136954 136.00 139.00 136.00 138.50 3.50 2.59% 138.50 13 139.00 114 14.46
2012-02-21 1723 537978 430 74230948 136.50 139.00 136.50 138.50 0.00 0% 138.00 35 138.50 1 14.46
2012-02-22 1723 1258386 897 176642040 138.50 141.00 138.00 140.50 2.00 1.44% 140.00 51 140.50 5 14.67
2012-02-23 1723 1017370 789 143240980 141.50 142.00 140.00 140.50 0.00 0% 140.50 32 141.00 81 14.67
2012-02-24 1723 503689 426 70875149 142.00 142.00 140.00 140.50 0.00 0% 140.00 97 140.50 19 14.67
2012-02-29 1723 946810 615 132689279 141.50 142.00 139.00 140.00 0.50 -0.36% 139.50 41 140.00 9 14.61
2012-03-01 1723 1117931 684 155592867 140.00 140.50 138.00 138.50 1.50 -1.07% 138.50 18 139.00 34 14.46
2012-03-02 1723 792974 541 110146360 139.00 140.00 138.00 139.50 1.00 0.72% 139.00 17 139.50 3 14.56
2012-03-03 1723 555845 399 77191872 139.50 140.00 138.00 139.00 0.50 -0.36% 139.00 17 139.50 27 14.51
2012-03-05 1723 1717591 1243 232819876 139.50 139.50 133.00 134.00 5.00 -3.6% 134.00 20 134.50 10 13.99
2012-03-06 1723 1127922 830 149826892 134.00 135.50 131.00 135.00 1.00 0.75% 135.00 7 135.50 5 14.09
2012-03-07 1723 752269 605 101129210 133.00 136.00 131.00 136.00 1.00 0.74% 135.50 11 136.00 15 14.20
2012-03-08 1723 557631 427 76129578 137.00 137.00 135.00 136.50 0.50 0.37% 136.50 21 137.00 30 14.25
2012-03-09 1723 353719 272 48166503 136.50 137.00 135.50 137.00 0.50 0.37% 136.50 5 137.00 27 14.30
2012-03-12 1723 365164 291 50082874 137.00 138.50 136.00 136.00 1.00 -0.73% 136.00 10 136.50 3 14.20
2012-03-13 1723 495594 416 67611284 138.50 138.50 136.00 136.00 0.00 0% 136.00 5 136.50 9 14.20
2012-03-14 1723 654185 466 89913530 138.00 138.50 136.50 137.00 1.00 0.74% 137.00 5 137.50 5 14.30
2012-03-15 1723 414229 318 56398873 137.00 137.00 135.50 136.50 0.50 -0.36% 136.00 30 136.50 2 14.25
2012-03-16 1723 683348 464 93874693 136.00 138.50 136.00 138.50 2.00 1.47% 138.00 1 138.50 25 14.46
2012-03-19 1723 577847 448 80463580 140.00 140.50 138.50 139.50 1.00 0.72% 139.50 4 140.00 102 14.56
2012-03-20 1723 723410 508 99477580 139.50 140.00 136.00 137.50 2.00 -1.43% 137.50 11 138.00 27 14.35
2012-03-21 1723 1122549 812 156502860 139.00 141.00 138.00 139.00 1.50 1.09% 139.00 38 139.50 58 14.51
2012-03-22 1723 724912 489 101288628 140.50 140.50 139.00 140.00 1.00 0.72% 139.50 30 140.00 102 14.61
2012-03-23 1723 488215 378 68330100 140.50 140.50 139.00 139.00 1.00 -0.71% 139.00 26 139.50 21 14.51
2012-03-26 1723 389990 266 54122600 139.00 139.50 138.00 139.00 0.00 0% 138.50 5 139.00 41 14.66
2012-03-27 1723 261741 214 36252999 139.00 139.50 138.00 138.50 0.50 -0.36% 138.50 4 139.00 147 14.61
2012-03-28 1723 220722 186 30692218 138.50 139.50 138.50 139.00 0.50 0.36% 139.00 162 139.50 49 14.66
2012-03-29 1723 1032190 598 141243720 139.00 139.00 136.00 136.50 2.50 -1.8% 136.50 38 137.00 1 14.40
2012-03-30 1723 1385943 979 189081484 136.00 140.00 135.00 140.00 3.50 2.56% 139.00 2 140.00 47 14.77
2012-04-02 1723 2571946 1713 364244249 140.50 144.00 138.00 143.50 3.50 2.5% 143.00 69 143.50 37 15.14
2012-04-03 1723 1548231 1172 215119985 143.50 143.50 136.00 137.50 6.00 -4.18% 137.50 11 138.00 3 14.50
2012-04-05 1723 1094940 867 147450280 134.50 136.50 131.50 136.00 1.50 -1.09% 136.00 1 136.50 12 14.35
2012-04-06 1723 549582 477 75891898 136.00 139.00 136.00 138.00 2.00 1.47% 138.00 12 138.50 8 14.56
2012-04-09 1723 393415 300 53850770 137.00 137.50 135.50 137.00 1.00 -0.72% 136.50 21 137.00 10 14.45
2012-04-10 1723 338792 251 46608796 137.00 138.50 137.00 137.00 0.00 0% 137.00 25 138.00 31 14.45
2012-04-11 1723 398194 285 54523272 136.00 137.50 135.50 137.00 0.00 0% 137.00 43 137.50 8 14.45
2012-04-12 1723 273304 203 37536602 137.00 138.00 137.00 137.50 0.50 0.36% 137.50 8 138.00 42 14.50
2012-04-13 1723 515894 393 71901208 138.00 141.00 138.00 139.00 1.50 1.09% 138.50 14 139.00 4 14.66
2012-04-16 1723 399576 361 54746988 139.00 139.00 136.50 136.50 2.50 -1.8% 136.50 18 137.00 4 14.40
2012-04-17 1723 327906 286 44786163 138.50 138.50 136.00 136.00 0.50 -0.37% 136.00 246 136.50 13 14.35
2012-04-18 1723 400933 313 54431850 137.50 137.50 134.50 136.50 0.50 0.37% 136.50 27 137.00 57 14.40
2012-04-19 1723 386282 262 52606991 137.00 137.00 135.00 136.50 0.00 0% 136.00 50 136.50 3 14.40
2012-04-20 1723 505132 329 68535512 136.50 136.50 135.00 135.50 1.00 -0.73% 135.50 8 136.00 12 14.29
2012-04-23 1723 542188 347 72988380 135.50 135.50 134.00 135.00 0.50 -0.37% 134.50 2 135.00 19 14.24
2012-04-24 1723 648362 481 87201370 135.00 136.00 133.00 136.00 1.00 0.74% 135.00 52 136.00 35 14.35
2012-04-25 1723 240837 191 32806332 136.00 136.50 136.00 136.00 0.00 0% 136.00 165 136.50 11 14.35
2012-04-26 1723 320023 228 43625636 136.50 137.00 135.50 136.50 0.50 0.37% 136.00 150 136.50 3 14.40
2012-04-27 1723 240771 195 32816241 136.50 137.00 135.50 135.50 1.00 -0.73% 135.50 14 136.00 2 14.29
2012-04-30 1723 696750 379 94031366 136.00 136.50 133.00 136.50 1.00 0.74% 136.00 14 136.50 41 14.40
2012-05-02 1723 651540 440 89488743 136.50 138.00 135.50 138.00 1.50 1.1% 137.50 21 138.00 1 15.02
2012-05-03 1723 537793 407 74755227 138.00 140.00 138.00 139.00 1.00 0.72% 138.50 23 139.50 81 15.13
2012-05-04 1723 552756 379 76148203 137.50 138.50 136.50 138.00 1.00 -0.72% 138.00 2 138.50 57 15.02
2012-05-07 1723 1041762 768 141208632 136.50 137.50 134.00 135.50 2.50 -1.81% 135.50 6 136.00 7 14.74
2012-05-08 1723 370045 273 50459639 135.50 137.00 135.50 136.00 0.50 0.37% 136.00 99 136.50 3 14.80
2012-05-09 1723 363256 292 49524941 136.00 137.00 136.00 136.50 0.50 0.37% 136.00 66 137.00 43 14.85
2012-05-10 1723 529747 379 72564339 135.50 138.00 135.50 137.50 1.00 0.73% 137.50 10 138.00 75 14.96
2012-05-11 1723 712160 571 97204260 138.00 138.00 135.00 135.00 2.50 -1.82% 135.00 19 136.00 6 14.69
2012-05-14 1723 399788 260 54045773 135.00 136.50 134.00 134.50 0.50 -0.37% 134.50 38 135.00 1 14.64
2012-05-15 1723 369189 315 49816607 133.50 136.50 133.50 135.50 1.00 0.74% 135.50 1 136.00 19 14.74
2012-05-16 1723 362008 317 48932083 135.00 136.00 134.50 135.50 0.00 0% 135.00 3 135.50 36 14.74
2012-05-17 1723 224934 219 30466054 135.50 136.00 135.00 135.00 0.50 -0.37% 135.00 21 135.50 16 14.69
2012-05-18 1723 647198 549 86461532 134.00 135.00 133.00 133.00 2.00 -1.48% 133.00 46 133.50 3 14.47
2012-05-21 1723 447835 321 59446469 132.00 134.00 132.00 132.00 1.00 -0.75% 132.00 8 132.50 25 14.36
2012-05-22 1723 420324 337 55723750 134.00 134.00 132.00 133.00 1.00 0.76% 132.50 6 133.00 22 14.47
2012-05-23 1723 518120 376 68188340 133.00 133.00 131.00 131.00 2.00 -1.5% 131.00 111 131.50 35 14.25
2012-05-24 1723 791736 560 103534416 131.00 132.00 130.00 130.50 0.50 -0.38% 130.50 3 131.00 50 14.20
2012-05-25 1723 192856 173 25273492 131.00 131.50 130.50 131.00 0.50 0.38% 131.00 5 131.50 28 14.25
2012-05-28 1723 220329 206 28902428 130.50 132.00 130.50 132.00 1.00 0.76% 131.00 13 132.00 2 14.36
2012-05-29 1723 455812 343 60946808 133.00 134.50 132.00 134.50 2.50 1.89% 134.00 2 134.50 23 14.64
2012-05-30 1723 312470 247 41677010 134.50 134.50 132.50 133.00 1.50 -1.12% 133.00 8 133.50 1 14.47
2012-05-31 1723 284284 241 38099194 133.00 135.00 132.00 134.50 1.50 1.13% 134.50 1 135.00 73 14.64
2012-06-01 1723 293689 189 39035788 134.00 134.00 132.00 132.00 2.50 -1.86% 132.00 38 132.50 17 14.36
2012-06-04 1723 1391170 582 179187600 129.50 130.00 127.00 129.00 3.00 -2.27% 128.50 8 129.00 40 14.04
2012-06-05 1723 622305 479 80931150 130.00 131.00 129.00 129.50 0.50 0.39% 129.50 1 130.00 2 14.09
2012-06-06 1723 280095 218 36473394 130.00 131.00 130.00 130.00 0.50 0.39% 129.50 37 130.00 196 14.15
2012-06-07 1723 588424 393 76353620 130.50 131.00 129.00 129.50 0.50 -0.38% 129.00 66 130.00 30 14.09
2012-06-08 1723 258391 208 33405628 129.50 130.00 128.50 129.50 0.00 0% 129.50 13 130.00 29 14.09
2012-06-11 1723 275686 211 36108021 130.00 131.50 130.00 130.50 1.00 0.77% 130.50 34 131.00 11 14.20
2012-06-12 1723 181000 121 23596500 130.50 131.00 130.00 130.00 0.50 -0.38% 130.00 37 130.50 4 14.15
2012-06-13 1723 498311 387 65902517 131.00 134.00 130.50 134.00 4.00 3.08% 133.50 5 134.00 32 14.58
2012-06-14 1723 248223 204 33135659 134.00 134.00 132.50 134.00 0.00 0% 133.00 33 134.00 41 14.58
2012-06-15 1723 1497238 759 208972338 134.00 143.00 133.00 143.00 9.00 6.72% 137.00 1 143.00 46 15.56
2012-06-18 1723 869259 646 120674001 141.00 141.00 137.50 138.00 5.00 -3.5% 138.00 47 138.50 10 15.02
2012-06-19 1723 477497 315 65709589 138.00 139.00 137.00 138.00 0.00 0% 138.00 10 138.50 30 15.02
2012-06-20 1723 329266 334 45538708 139.00 139.50 137.50 138.00 0.00 0% 137.50 36 138.00 11 15.02
2012-06-21 1723 327853 268 45428638 138.00 139.00 138.00 138.50 0.50 0.36% 138.50 11 139.00 11 15.07
2012-06-22 1723 405132 317 55806216 137.50 138.50 137.00 138.00 0.50 -0.36% 137.50 4 138.00 4 15.02
2012-06-25 1723 241024 158 33226320 138.00 138.50 137.00 138.00 0.00 0% 137.50 45 138.00 17 15.02
2012-06-26 1723 630533 342 85688521 137.00 138.00 134.50 136.50 1.50 -1.09% 136.00 1 136.50 12 14.85
2012-06-27 1723 859483 604 115062441 136.00 136.00 133.00 134.00 2.50 -1.83% 134.00 6 134.50 7 14.58
2012-06-28 1723 370846 293 49746125 134.50 136.00 133.50 134.00 0.00 0% 134.00 27 134.50 2 14.58
2012-06-29 1723 229211 195 30995196 134.00 136.00 134.00 135.50 1.50 1.12% 135.50 3 136.00 66 14.74
2012-07-02 1723 448693 354 61873827 137.00 138.50 136.50 138.00 2.50 1.85% 138.00 54 138.50 34 15.02
2012-07-03 1723 609669 415 83838991 138.00 138.50 136.50 138.50 0.50 0.36% 138.00 27 138.50 37 15.07
2012-07-04 1723 1069236 590 148602304 139.50 140.00 138.50 139.00 0.50 0.36% 139.00 3 139.50 80 15.13
2012-07-05 1723 601256 314 83700465 139.00 140.00 138.50 139.50 0.50 0.36% 139.50 2 140.00 147 15.18
2012-07-06 1723 474288 284 66077173 139.50 140.00 138.50 139.00 0.50 -0.36% 138.50 82 139.50 41 15.13
2012-07-09 1723 578684 376 80347912 139.00 139.50 138.00 139.00 0.00 0% 138.50 19 139.00 56 15.13
2012-07-10 1723 740457 503 101933523 139.00 139.00 136.00 138.50 0.50 -0.36% 138.00 10 138.50 11 15.07
2012-07-11 1723 461960 263 63445959 138.50 138.50 136.00 138.00 0.50 -0.36% 137.50 20 138.00 5 15.02
2012-07-12 1723 687162 378 94798433 138.00 138.50 137.00 138.50 0.50 0.36% 138.00 35 138.50 30 15.07
2012-07-13 1723 534282 276 74065198 139.00 139.00 138.00 139.00 0.50 0.36% 138.50 43 139.00 118 15.13
2012-07-16 1723 494325 375 68273850 139.00 139.00 137.50 138.00 1.00 -0.72% 137.50 119 138.00 81 15.02
2012-07-17 1723 1872391 808 258643433 137.50 139.00 137.00 139.00 1.00 0.72% 138.50 50 139.00 103 15.13
2012-07-18 1723 1641074 747 216294302 132.00 132.00 131.00 131.50 0.00 -5.4% 131.00 254 131.50 23 14.31
2012-07-19 1723 648432 436 84876024 132.00 132.50 129.50 131.00 0.50 -0.38% 131.00 4 131.50 34 14.25
2012-07-20 1723 518953 359 67889796 132.00 132.00 130.00 131.50 0.50 0.38% 131.00 1 131.50 41 14.31
2012-07-23 1723 291037 229 37707362 130.50 130.50 129.00 129.50 2.00 -1.52% 129.50 10 130.50 37 14.09
2012-07-24 1723 545108 404 69648432 128.50 129.00 127.00 127.50 2.00 -1.54% 127.50 71 128.00 9 13.87
2012-07-25 1723 727582 541 91959914 127.00 127.50 125.50 125.50 2.00 -1.57% 125.50 16 126.00 20 13.66
2012-07-26 1723 435022 307 54945321 125.50 128.00 125.00 128.00 2.50 1.99% 127.50 39 128.00 15 13.93
2012-07-27 1723 262860 225 33947300 129.50 129.50 128.00 129.50 1.50 1.17% 129.50 15 130.00 53 14.09
2012-07-30 1723 230921 223 30160151 130.00 131.00 130.00 131.00 1.50 1.16% 130.50 13 131.00 20 14.25
2012-07-31 1723 210211 195 27424745 131.00 131.50 129.50 131.50 0.50 0.38% 131.00 1 131.50 12 14.31
2012-08-01 1723 158206 132 20690986 131.50 131.50 130.00 130.50 1.00 -0.76% 130.00 70 131.00 22 14.20
2012-08-03 1723 182274 148 23657120 130.50 130.50 129.50 130.00 0.50 -0.38% 129.50 40 130.00 4 14.15
2012-08-06 1723 502429 300 64969270 130.50 131.00 128.00 130.00 0.00 0% 129.00 4 130.00 85 14.15
2012-08-07 1723 379469 278 48778470 129.50 130.00 128.00 128.50 1.50 -1.15% 128.00 117 128.50 57 13.98
2012-08-08 1723 704231 531 89776180 128.50 128.50 127.00 127.00 1.50 -1.17% 127.00 48 127.50 108 13.82
2012-08-09 1723 822807 613 105746309 127.00 130.00 127.00 130.00 3.00 2.36% 129.50 6 130.00 94 14.15
2012-08-10 1723 531618 297 68641340 130.00 130.00 128.00 128.50 1.50 -1.15% 128.50 22 129.00 19 13.98
2012-08-13 1723 497217 252 63780097 129.00 129.00 128.00 128.50 0.00 0% 128.00 72 128.50 15 13.98
2012-08-14 1723 509853 364 65487106 129.00 130.00 127.50 128.00 0.50 -0.39% 127.50 47 128.00 39 13.93
2012-08-15 1723 790754 591 100252012 128.00 128.00 126.00 126.50 1.50 -1.17% 126.00 155 126.50 33 13.76
2012-08-16 1723 728479 545 91883567 126.50 126.50 125.50 126.50 0.00 0% 126.00 47 126.50 74 13.76
2012-08-17 1723 516844 391 65389106 126.50 127.50 126.00 126.50 0.00 0% 126.00 20 126.50 6 13.76
2012-08-20 1723 367496 224 46338992 126.50 127.00 125.50 126.00 0.50 -0.4% 125.50 154 126.00 103 13.71
2012-08-21 1723 752029 505 94593683 126.00 127.00 125.50 126.50 0.50 0.4% 126.00 8 126.50 3 13.76
2012-08-22 1723 591460 356 74353420 126.50 126.50 125.50 126.00 0.50 -0.4% 125.50 26 126.00 20 13.71
2012-08-23 1723 557715 379 69906305 126.00 126.00 125.00 126.00 0.00 0% 125.50 10 126.00 29 13.71
2012-08-24 1723 276687 202 34777249 126.00 126.00 125.00 126.00 0.00 0% 125.50 34 126.00 1 13.71
2012-08-27 1723 369752 305 46668624 126.00 127.00 125.50 126.50 0.50 0.4% 126.00 7 126.50 17 13.76
2012-08-28 1723 374926 350 47124133 126.50 126.50 125.00 125.00 1.50 -1.19% 125.00 178 126.00 24 13.60
2012-08-29 1723 201716 173 25367573 125.50 126.50 125.00 126.00 1.00 0.8% 125.50 8 126.00 20 14.16
2012-08-30 1723 173274 159 21777656 126.00 126.00 125.00 126.00 0.00 0% 125.50 18 126.00 25 14.16
2012-08-31 1723 159051 141 19992926 126.00 126.00 125.50 125.50 0.50 -0.4% 125.50 14 126.00 34 14.10
2012-09-03 1723 232319 181 29354013 126.00 127.00 126.00 126.00 0.50 0.4% 126.00 67 127.00 92 14.16
2012-09-04 1723 150785 169 19011297 126.00 126.50 125.50 126.00 0.00 0% 126.00 24 126.50 41 14.16
2012-09-05 1723 180641 153 22669084 126.00 126.00 125.00 125.00 1.00 -0.79% 125.00 187 125.50 12 14.04
2012-09-06 1723 186599 155 23397974 125.50 126.00 125.00 125.50 0.50 0.4% 125.00 141 125.50 18 14.10
2012-09-07 1723 302666 245 38069582 126.50 126.50 125.00 126.00 0.50 0.4% 125.50 19 126.00 29 14.16
2012-09-10 1723 318849 274 39961474 126.00 126.00 125.00 125.00 1.00 -0.79% 125.00 67 125.50 38 14.04
2012-09-11 1723 324467 166 40719571 125.50 126.00 125.00 126.00 1.00 0.8% 125.50 18 126.00 84 14.16
2012-09-12 1723 286101 225 36140272 126.50 127.00 126.00 126.00 0.00 0% 126.00 123 126.50 42 14.16
2012-09-13 1723 1029287 804 132202523 126.50 130.50 126.50 128.50 2.50 1.98% 128.00 80 128.50 92 14.44
2012-09-14 1723 948265 609 122700450 130.00 131.00 129.00 129.50 1.00 0.78% 129.50 19 130.00 168 14.55
2012-09-17 1723 569850 392 73398150 130.00 130.50 128.00 128.00 1.50 -1.16% 128.00 95 128.50 2 14.38
2012-09-18 1723 438552 374 56366981 128.50 129.00 127.50 128.50 0.50 0.39% 128.00 39 128.50 34 14.44
2012-09-19 1723 692474 506 88029698 127.50 128.00 126.50 127.00 1.50 -1.17% 127.00 79 127.50 8 14.27
2012-09-20 1723 834947 585 105433269 126.50 127.00 125.50 126.50 0.50 -0.39% 126.50 3 127.00 8 14.21
2012-09-21 1723 415400 307 52840898 127.50 128.00 126.00 128.00 1.50 1.19% 127.50 28 128.00 4 14.38
2012-09-24 1723 205953 221 26242984 128.00 128.00 126.50 128.00 0.00 0% 127.00 32 128.00 83 14.38
2012-09-25 1723 187008 170 23838024 128.00 128.00 127.00 127.00 1.00 -0.78% 127.00 53 127.50 1 14.27
2012-09-26 1723 196131 178 24858197 126.50 127.50 126.00 127.00 0.00 0% 126.50 10 127.00 27 14.27
2012-09-27 1723 377690 337 48239160 127.50 128.50 126.50 128.50 1.50 1.18% 128.00 27 128.50 51 14.44
2012-09-28 1723 657016 542 84539049 128.50 129.50 127.50 129.50 1.00 0.78% 129.00 1 129.50 75 14.55
2012-10-01 1723 370875 329 47822307 128.00 130.00 128.00 129.50 0.00 0% 129.00 35 129.50 12 14.55
2012-10-02 1723 402547 266 51970330 129.50 130.00 128.50 129.00 0.50 -0.39% 129.00 58 129.50 83 14.49
2012-10-03 1723 274897 231 35508713 128.50 129.50 128.00 129.50 0.50 0.39% 129.00 19 129.50 22 14.55
2012-10-04 1723 258064 199 33145256 129.50 129.50 128.00 128.00 1.50 -1.16% 128.00 79 128.50 20 14.38
2012-10-05 1723 150482 154 19332178 128.00 129.00 128.00 128.50 0.50 0.39% 128.50 5 129.00 34 14.44
2012-10-08 1723 313467 248 40225005 128.50 129.00 127.50 129.00 0.50 0.39% 128.50 14 129.00 41 14.49
2012-10-09 1723 346334 309 44690586 128.00 129.50 128.00 129.50 0.50 0.39% 129.00 21 129.50 121 14.55
2012-10-11 1723 440603 348 56655287 129.00 129.00 128.00 128.50 1.00 -0.77% 128.50 8 129.00 68 14.44
2012-10-12 1723 425395 330 54637152 128.50 129.00 128.00 129.00 0.50 0.39% 128.50 34 129.00 50 14.49
2012-10-15 1723 361096 302 46402884 128.50 129.00 128.00 128.50 0.50 -0.39% 128.50 7 129.00 46 14.44
2012-10-16 1723 421640 347 54006738 128.50 129.00 127.50 127.50 1.00 -0.78% 127.50 101 128.50 2 14.33
2012-10-17 1723 194426 154 24959739 128.00 129.00 128.00 128.50 1.00 0.78% 128.00 25 128.50 18 14.44
2012-10-18 1723 117637 117 15107851 129.00 129.00 128.00 128.00 0.50 -0.39% 128.00 41 128.50 6 14.38
2012-10-19 1723 253296 204 32537535 128.00 129.00 128.00 128.00 0.00 0% 128.00 48 128.50 3 14.38
2012-10-22 1723 277155 236 35318914 127.50 128.00 127.00 128.00 0.00 0% 127.50 10 128.00 26 14.38
2012-10-23 1723 209350 194 26666800 128.00 128.50 127.00 127.00 1.00 -0.78% 127.00 50 127.50 17 14.27
2012-10-24 1723 358990 282 45447720 126.00 127.00 126.00 126.50 0.50 -0.39% 126.50 17 127.00 33 14.21
2012-10-25 1723 258753 217 32691753 126.50 127.00 126.00 126.00 0.50 -0.4% 126.00 81 126.50 14 14.16
2012-10-26 1723 656056 532 82197000 127.00 127.00 123.50 124.00 2.00 -1.59% 124.00 66 124.50 1 13.93
2012-10-29 1723 431959 386 53469875 124.00 125.00 123.00 124.50 0.50 0.4% 124.00 4 124.50 13 13.99
2012-10-30 1723 401845 389 50639888 123.50 127.00 123.50 126.50 2.00 1.61% 126.50 48 127.00 39 14.21
2012-10-31 1723 148570 147 18792390 127.00 127.00 126.00 127.00 0.50 0.4% 126.50 40 127.00 53 14.27
2012-11-01 1723 698645 450 89571205 127.00 129.50 126.00 129.00 2.00 1.57% 128.50 9 129.00 32 15.11
2012-11-02 1723 325752 292 41925131 129.50 129.50 128.00 128.00 1.00 -0.78% 128.00 40 128.50 3 14.99
2012-11-05 1723 218217 221 27809776 128.00 128.00 126.50 127.50 0.50 -0.39% 127.00 21 127.50 1 14.93
2012-11-06 1723 244841 193 31144226 128.00 128.00 126.50 128.00 0.50 0.39% 127.50 1 128.00 43 14.99
2012-11-07 1723 641037 429 80925199 126.00 127.50 125.50 127.00 1.00 -0.78% 127.00 29 127.50 12 14.87
2012-11-08 1723 300693 282 37902663 126.00 126.50 125.50 126.00 1.00 -0.79% 126.00 124 126.50 16 14.75
2012-11-09 1723 985716 208 124240569 126.00 127.00 125.50 126.50 0.50 0.4% 126.00 206 126.50 2 14.81
2012-11-12 1723 270741 249 34345607 127.50 127.50 126.00 126.50 0.00 0% 126.50 91 127.00 23 14.81
2012-11-13 1723 336911 288 42539197 126.50 127.00 126.00 126.50 0.00 0% 126.50 19 127.00 37 14.81
2012-11-14 1723 278251 234 35192245 126.50 127.00 126.00 126.50 0.00 0% 126.50 44 127.00 35 14.81
2012-11-15 1723 144138 132 18252026 126.50 127.00 126.00 127.00 0.50 0.4% 126.50 31 127.00 20 14.87
2012-11-16 1723 617700 418 77855048 126.50 126.50 125.50 126.00 1.00 -0.79% 126.00 74 126.50 21 14.75
2012-11-19 1723 320008 265 40558511 126.00 127.50 126.00 127.00 1.00 0.79% 127.00 29 127.50 31 14.87
2012-11-20 1723 156121 143 19854804 127.50 127.50 126.50 127.00 0.00 0% 126.50 26 127.00 7 14.87
2012-11-21 1723 146717 116 18535059 127.00 127.50 126.00 126.00 1.00 -0.79% 126.00 128 126.50 19 14.75
2012-11-22 1723 286359 210 36343412 126.00 127.50 126.00 126.50 0.50 0.4% 126.50 9 127.00 1 14.81
2012-11-23 1723 474388 286 60839464 127.50 129.00 126.50 128.00 1.50 1.19% 127.50 5 128.00 44 14.99
2012-11-26 1723 340200 221 43717300 129.00 129.00 127.50 128.50 0.50 0.39% 128.50 11 129.00 161 15.05
2012-11-27 1723 88160 100 11311480 128.50 129.00 128.00 128.00 0.50 -0.39% 128.00 3 128.50 18 14.99
2012-11-28 1723 139804 121 17945912 128.50 129.00 127.50 128.00 0.00 0% 127.50 26 128.00 1 14.99
2012-11-29 1723 213235 203 27415692 129.00 129.00 128.00 129.00 1.00 0.78% 128.50 10 129.00 192 15.11
2012-11-30 1723 278803 222 35898087 129.00 129.00 128.50 128.50 0.50 -0.39% 128.50 11 129.00 71 15.05
2012-12-03 1723 397049 334 51374321 129.00 130.00 129.00 129.00 0.50 0.39% 128.50 32 129.00 6 15.11
2012-12-04 1723 164942 159 21298041 129.00 129.50 128.50 129.00 0.00 0% 129.00 11 129.50 77 15.11
2012-12-05 1723 298274 226 38514846 129.00 130.00 128.00 128.00 1.00 -0.78% 128.00 31 128.50 12 14.99
2012-12-06 1723 269590 209 34828312 128.50 129.50 128.50 128.50 0.50 0.39% 128.50 59 129.50 90 15.05
2012-12-07 1723 158514 139 20391306 128.50 129.50 128.00 128.50 0.00 0% 128.00 47 128.50 2 15.05
2012-12-10 1723 120465 116 15538450 129.50 129.50 128.50 129.00 0.50 0.39% 128.50 14 129.00 6 15.11
2012-12-11 1723 115615 104 14821950 129.00 129.00 127.50 128.50 0.50 -0.39% 128.00 3 128.50 4 15.05
2012-12-12 1723 154055 145 19831121 128.50 129.00 128.00 128.50 0.00 0% 128.50 6 129.00 39 15.05
2012-12-13 1723 773284 567 100976057 128.50 132.00 128.50 130.50 2.00 1.56% 130.50 33 131.00 22 15.28
2012-12-14 1723 188600 203 24561500 130.00 131.00 130.00 130.50 0.00 0% 130.00 20 130.50 31 15.28
2012-12-17 1723 263775 233 33972975 131.00 131.00 128.00 128.00 2.50 -1.92% 128.00 84 128.50 99 14.99
2012-12-18 1723 191850 186 24590650 128.50 129.00 128.00 128.00 0.00 0% 128.00 3 128.50 35 14.99
2012-12-19 1723 261638 196 33787302 128.50 130.00 128.00 129.50 1.50 1.17% 129.00 41 129.50 4 15.16
2012-12-20 1723 304325 243 39464587 130.00 130.00 129.00 130.00 0.50 0.39% 129.50 71 130.00 79 15.22
2012-12-21 1723 368531 218 47467499 130.00 130.00 128.00 128.00 2.00 -1.54% 128.00 93 129.00 12 14.99
2012-12-22 1723 80425 74 10365325 128.00 129.50 128.00 129.50 1.50 1.17% 129.00 3 129.50 29 15.16
2012-12-24 1723 200981 147 25992549 129.50 129.50 129.00 129.00 0.50 -0.39% 129.00 39 129.50 33 15.11
2012-12-25 1723 177310 138 22925300 129.00 130.00 128.50 129.50 0.50 0.39% 129.00 21 129.50 4 15.16
2012-12-26 1723 602926 312 78437380 129.50 131.00 129.00 130.50 1.00 0.77% 130.00 10 130.50 20 15.28
2012-12-27 1723 92920 83 12087520 130.50 130.50 129.50 130.50 0.00 0% 130.00 9 130.50 43 15.28
2012-12-28 1723 215332 193 28077660 130.50 131.00 130.00 130.00 0.50 -0.38% 130.00 27 130.50 3 15.22