聯發科(2454)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　273.00
0
0%		280.00
7
2.56%		280.50
0.5
0.18%		282.00
1.5
0.53%		278.50
-3.5
-1.24%		 　267.00
-11.5
-4.13%		270.00
3
1.12%		274.50
4.5
1.67%		272.00
-2.5
-0.91%		272.00
0
0%		 　260.00
-12
-4.41%		263.00
3
1.15%		263.00
0
0%		 　　　　　　　　　　279.50
16.5
6.27%		282.50
3
1.07%		272.44
2 月288.00
5.5
1.95%		286.50
-1.5
-0.52%		292.50
6
2.09%		292.00
-0.5
-0.17%		 285.00
-7
-2.4%		285.00
0
0%		291.00
6
2.11%		292.50
1.5
0.52%		291.50
-1
-0.34%		 　311.50
20
6.86%		316.00
4.5
1.44%		317.50
1.5
0.47%		303.00
-14.5
-4.57%		303.00
0
0%		 　308.00
5
1.65%		306.00
-2
-0.65%		313.00
7
2.29%		304.00
-9
-2.88%		302.00
-2
-0.66%		 　　　301.00
-1
-0.33%		 300.06
3 月303.50
2.5
0.83%		315.00
11.5
3.79%		313.00
-2
-0.63%		 308.00
-5
-1.6%		314.00
6
1.95%		317.50
3.5
1.11%		312.00
-5.5
-1.73%		310.00
-2
-0.64%		 　303.00
-7
-2.26%		303.50
0.5
0.17%		306.00
2.5
0.82%		313.50
7.5
2.45%		309.00
-4.5
-1.44%		 　307.00
-2
-0.65%		304.00
-3
-0.98%		302.50
-1.5
-0.49%		300.00
-2.5
-0.83%		296.00
-4
-1.33%		 　296.00
0
0%		295.00
-1
-0.34%		286.50
-8.5
-2.88%		274.00
-12.5
-4.36%		282.50
8.5
3.1%		 302.21
4 月　276.50
-6
-2.12%		277.00
0.5
0.18%		 274.50
-2.5
-0.9%		279.00
4.5
1.64%		 　273.00
-6
-2.15%		275.50
2.5
0.92%		277.00
1.5
0.54%		278.00
1
0.36%		279.50
1.5
0.54%		 　282.00
2.5
0.89%		274.00
-8
-2.84%		277.50
3.5
1.28%		276.50
-1
-0.36%		260.00
-16.5
-5.97%		 　260.50
0.5
0.19%		258.00
-2.5
-0.96%		263.00
5
1.94%		257.00
-6
-2.28%		240.50
-16.5
-6.42%		 　253.00
12.5
5.2%		 269.31
5 月　267.00
14
5.53%		265.50
-1.5
-0.56%		271.00
5.5
2.07%		 　273.50
2.5
0.92%		265.00
-8.5
-3.11%		265.00
0
0%		264.00
-1
-0.38%		263.00
-1
-0.38%		 　264.00
1
0.38%		269.00
5
1.89%		262.00
-7
-2.6%		272.50
10.5
4.01%		262.00
-10.5
-3.85%		 　262.00
0
0%		262.50
0.5
0.19%		253.00
-9.5
-3.62%		256.50
3.5
1.38%		254.50
-2
-0.78%		 　259.00
4.5
1.77%		272.50
13.5
5.21%		267.00
-5.5
-2.02%		264.00
-3
-1.12%		264.35
6 月257.50
-6.5
-2.46%		 　245.00
-12.5
-4.85%		254.00
9
3.67%		257.50
3.5
1.38%		260.50
3
1.17%		254.00
-6.5
-2.5%		 　258.00
4
1.57%		255.00
-3
-1.16%		258.00
3
1.18%		261.00
3
1.16%		265.00
4
1.53%		 　276.50
11.5
4.34%		274.50
-2
-0.72%		276.00
1.5
0.55%		271.00
-5
-1.81%		274.00
3
1.11%		 　280.50
6.5
2.37%		274.50
-6
-2.14%		272.00
-2.5
-0.91%		272.00
0
0%		273.00
1
0.37%		 265.46
7 月　269.00
-4
-1.47%		273.50
4.5
1.67%		274.50
1
0.37%		274.00
-0.5
-0.18%		273.00
-1
-0.36%		 　275.00
2
0.73%		265.00
-10
-3.64%		264.50
-0.5
-0.19%		256.00
-8.5
-3.21%		248.00
-8
-3.13%		 　243.50
-4.5
-1.81%		250.50
7
2.87%		246.00
-4.5
-1.8%		248.00
2
0.81%		250.00
2
0.81%		 　243.50
-6.5
-2.6%		243.50
0
0%		241.00
-2.5
-1.03%		236.50
-4.5
-1.87%		240.00
3.5
1.48%		 　247.00
7
2.92%		255.00
8
3.24%		254.85
8 月272.50
17.5
6.86%		 279.00
6.5
2.39%		 　275.00
-4
-1.43%		281.00
6
2.18%		282.00
1
0.36%		282.00
0
0%		284.00
2
0.71%		 　293.50
9.5
3.35%		291.00
-2.5
-0.85%		284.50
-6.5
-2.23%		292.00
7.5
2.64%		294.50
2.5
0.86%		 　298.00
3.5
1.19%		300.00
2
0.67%		302.50
2.5
0.83%		312.00
9.5
3.14%		318.00
6
1.92%		 　319.00
1
0.31%		315.00
-4
-1.25%		320.00
5
1.59%		316.50
-3.5
-1.09%		320.00
3.5
1.11%		296.17
9 月 　320.00
0
0%		325.00
5
1.56%		321.00
-4
-1.23%		314.00
-7
-2.18%		322.00
8
2.55%		 　337.00
15
4.66%		339.00
2
0.59%		336.50
-2.5
-0.74%		334.50
-2
-0.59%		339.00
4.5
1.35%		 　331.50
-7.5
-2.21%		331.00
-0.5
-0.15%		326.50
-4.5
-1.36%		325.00
-1.5
-0.46%		321.50
-3.5
-1.08%		 　330.00
8.5
2.64%		326.00
-4
-1.21%		322.00
-4
-1.23%		325.00
3
0.93%		309.50
-15.5
-4.77%		 325.63
10 月312.50
3
0.97%		322.00
9.5
3.04%		321.50
-0.5
-0.16%		318.50
-3
-0.93%		325.00
6.5
2.04%		 　327.00
2
0.62%		324.00
-3
-0.92%		 325.50
1.5
0.46%		320.00
-5.5
-1.69%		 　315.00
-5
-1.56%		317.50
2.5
0.79%		317.00
-0.5
-0.16%		320.00
3
0.95%		323.50
3.5
1.09%		 　326.00
2.5
0.77%		322.50
-3.5
-1.07%		326.50
4
1.24%		321.00
-5.5
-1.68%		318.50
-2.5
-0.78%		 　329.50
11
3.45%		325.00
-4.5
-1.37%		324.50
-0.5
-0.15%		322.43
11 月326.50
2
0.62%		325.00
-1.5
-0.46%		 　318.00
-7
-2.15%		310.00
-8
-2.52%		315.00
5
1.61%		317.00
2
0.63%		325.00
8
2.52%		 　322.00
-3
-0.92%		320.00
-2
-0.62%		318.00
-2
-0.63%		318.00
0
0%		315.00
-3
-0.94%		 　312.00
-3
-0.95%		308.00
-4
-1.28%		310.50
2.5
0.81%		313.00
2.5
0.81%		320.00
7
2.24%		 　325.00
5
1.56%		324.50
-0.5
-0.15%		324.00
-0.5
-0.15%		327.50
3.5
1.08%		330.50
3
0.92%		 319.87
12 月　　335.00
4.5
1.36%		332.00
-3
-0.9%		330.00
-2
-0.6%		323.50
-6.5
-1.97%		323.50
0
0%		 　318.00
-5.5
-1.7%		322.00
4
1.26%		340.50
18.5
5.75%		339.50
-1
-0.29%		339.50
0
0%		 　338.00
-1.5
-0.44%		335.50
-2.5
-0.74%		327.00
-8.5
-2.53%		323.00
-4
-1.22%		321.00
-2
-0.62%		317.50
-3.5
-1.09%		 317.50
0
0%		322.00
4.5
1.42%		321.50
-0.5
-0.16%		324.00
2.5
0.78%		323.50
-0.5
-0.15%		　　　326.98

說明:最高漲幅:6.86%最低跌幅:-6.42% 最高價:340.50最低價:236.50平均價:293.9,灰色底表示週末,漲148天(774)元,跌141天(-657)元,平盤20天
7%=3,6%=5,5%=5,4%=5,3%=17,2%=32,1%=64,0%=37,-0%=2,-1%=4,-2%=8,-3%=12,-4%=25,-5%=33,-6%=57,

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 2454 5328155 3426 1468614378 279.50 280.00 272.50 273.00 4.50 0% 273.00 378 273.50 50 21.55
2012-01-03 2454 6865238 4849 1918770140 279.00 281.00 277.00 280.00 7.00 2.56% 279.50 26 280.00 36 22.10
2012-01-04 2454 8014758 5114 2147483647 282.00 285.50 280.50 280.50 0.50 0.18% 280.50 34 281.00 30 22.14
2012-01-05 2454 6454530 4051 1812586706 283.50 283.50 279.00 282.00 1.50 0.53% 281.50 13 282.00 100 22.26
2012-01-06 2454 10369789 6078 2147483647 281.50 281.50 277.50 278.50 3.50 -1.24% 278.00 442 278.50 67 21.98
2012-01-09 2454 11626363 7764 2147483647 275.00 276.00 266.50 267.00 11.50 -4.13% 266.50 106 267.00 59 21.07
2012-01-10 2454 9188333 4824 2147483647 268.50 271.50 268.50 270.00 3.00 1.12% 270.00 128 270.50 12 21.31
2012-01-11 2454 7574243 4614 2078099675 272.00 277.00 270.50 274.50 4.50 1.67% 274.50 47 275.00 146 21.67
2012-01-12 2454 9254209 5769 2147483647 274.50 276.00 267.00 272.00 2.50 -0.91% 271.50 2 272.00 204 21.47
2012-01-13 2454 13305815 6194 2147483647 274.50 274.50 269.00 272.00 0.00 0% 272.00 159 272.50 169 21.47
2012-01-16 2454 12043674 9010 2147483647 272.00 272.00 259.50 260.00 12.00 -4.41% 260.00 676 260.50 5 20.52
2012-01-17 2454 12312549 8332 2147483647 260.00 266.00 256.50 263.00 3.00 1.15% 263.00 57 263.50 29 20.76
2012-01-18 2454 9059842 6431 2147483647 263.00 266.50 261.00 263.00 0.00 0% 262.50 56 263.00 79 20.76
2012-01-30 2454 17338554 10812 2147483647 269.00 279.50 266.00 279.50 16.50 6.27% 279.50 5 280.00 347 22.06
2012-01-31 2454 17589306 10326 2147483647 281.00 287.00 277.00 282.50 3.00 1.07% 282.00 65 282.50 45 22.30
2012-02-01 2454 12946353 9586 2147483647 282.00 291.00 277.50 288.00 5.50 1.95% 287.50 41 288.00 41 22.73
2012-02-02 2454 16612226 11015 2147483647 290.00 290.00 283.00 286.50 1.50 -0.52% 286.00 267 286.50 10 22.61
2012-02-03 2454 18423338 12978 2147483647 286.00 299.00 286.00 292.50 6.00 2.09% 292.50 138 293.00 24 23.09
2012-02-04 2454 23750355 16500 2147483647 289.00 299.00 285.00 292.00 0.50 -0.17% 292.00 3 292.50 85 23.05
2012-02-06 2454 16047538 9773 2147483647 289.00 291.00 284.00 285.00 7.00 -2.4% 285.00 56 285.50 61 22.49
2012-02-07 2454 10189193 6838 2147483647 282.00 289.00 280.50 285.00 0.00 0% 285.00 97 285.50 51 22.49
2012-02-08 2454 13562496 8895 2147483647 288.00 293.50 288.00 291.00 6.00 2.11% 290.50 67 291.00 5 22.97
2012-02-09 2454 14311765 8904 2147483647 291.00 298.00 289.50 292.50 1.50 0.52% 292.50 127 293.00 61 23.09
2012-02-10 2454 10208734 6334 2147483647 293.00 295.50 289.00 291.50 1.00 -0.34% 291.50 143 292.00 42 23.01
2012-02-13 2454 27471823 17066 2147483647 292.00 311.50 291.00 311.50 20.00 6.86% 311.50 371 0.00 0 24.59
2012-02-14 2454 25779900 16494 2147483647 316.00 324.50 314.00 316.00 4.50 1.44% 316.00 15 316.50 76 24.94
2012-02-15 2454 12049372 7998 2147483647 321.00 323.00 316.50 317.50 1.50 0.47% 317.50 108 318.00 98 25.06
2012-02-16 2454 13148778 9803 2147483647 317.50 318.50 299.00 303.00 14.50 -4.57% 303.00 185 303.50 11 23.91
2012-02-17 2454 15464188 9688 2147483647 308.00 313.00 301.00 303.00 0.00 0% 303.00 193 303.50 1 23.91
2012-02-20 2454 7557678 5314 2147483647 306.50 311.00 303.00 308.00 5.00 1.65% 307.50 58 308.00 143 24.31
2012-02-21 2454 5751350 4334 1764705748 308.00 311.00 304.00 306.00 2.00 -0.65% 306.00 73 306.50 54 24.15
2012-02-22 2454 12658835 8811 2147483647 304.00 315.50 304.00 313.00 7.00 2.29% 312.50 21 313.00 28 24.70
2012-02-23 2454 10856014 7530 2147483647 310.00 313.00 304.00 304.00 9.00 -2.88% 304.00 66 304.50 13 23.99
2012-02-24 2454 6922602 5304 2094296008 304.00 306.00 300.00 302.00 2.00 -0.66% 302.00 259 302.50 1 23.84
2012-02-29 2454 14885316 9810 2147483647 310.00 311.00 300.00 301.00 1.00 -0.33% 301.00 129 301.50 1 23.76
2012-03-01 2454 8835997 6007 2147483647 302.00 306.50 301.00 303.50 2.50 0.83% 303.50 29 304.00 12 23.95
2012-03-02 2454 19606547 13959 2147483647 307.00 316.50 306.50 315.00 11.50 3.79% 315.00 91 315.50 99 24.86
2012-03-03 2454 11999392 8488 2147483647 315.00 320.00 313.00 313.00 2.00 -0.63% 313.00 190 313.50 2 24.70
2012-03-05 2454 11603478 8509 2147483647 317.00 319.50 308.00 308.00 5.00 -1.6% 308.00 123 308.50 1 24.31
2012-03-06 2454 12766657 9051 2147483647 310.00 314.00 306.00 314.00 6.00 1.95% 314.00 4 314.50 73 24.78
2012-03-07 2454 19001074 13311 2147483647 312.00 322.00 310.00 317.50 3.50 1.11% 317.50 32 318.00 29 25.06
2012-03-08 2454 12996014 8570 2147483647 319.00 321.00 312.00 312.00 5.50 -1.73% 312.00 216 312.50 1 24.63
2012-03-09 2454 11162461 7344 2147483647 312.00 315.00 310.00 310.00 2.00 -0.64% 310.00 127 310.50 16 24.47
2012-03-12 2454 8644186 6616 2147483647 310.00 312.50 303.00 303.00 7.00 -2.26% 303.00 312 303.50 24 23.91
2012-03-13 2454 7625572 5447 2147483647 305.00 307.50 303.00 303.50 0.50 0.17% 303.50 90 304.00 14 23.95
2012-03-14 2454 9812417 6502 2147483647 306.00 311.00 305.50 306.00 2.50 0.82% 305.50 596 306.00 32 24.15
2012-03-15 2454 16880703 10547 2147483647 310.00 316.00 310.00 313.50 7.50 2.45% 313.50 33 314.00 13 24.74
2012-03-16 2454 9515358 6281 2147483647 313.00 313.50 308.00 309.00 4.50 -1.44% 309.00 88 309.50 19 24.39
2012-03-19 2454 6665920 4573 2047380360 310.00 311.00 305.00 307.00 2.00 -0.65% 306.50 41 307.00 3 24.23
2012-03-20 2454 8273394 5773 2147483647 310.00 312.00 303.00 304.00 3.00 -0.98% 304.00 207 304.50 39 23.99
2012-03-21 2454 8276963 5853 2147483647 304.50 306.50 299.50 302.50 1.50 -0.49% 302.50 26 303.00 600 23.88
2012-03-22 2454 9411592 6493 2147483647 301.00 303.50 299.00 300.00 2.50 -0.83% 299.50 244 300.00 61 23.68
2012-03-23 2454 11957853 8598 2147483647 300.00 301.00 294.00 296.00 4.00 -1.33% 295.50 177 296.00 23 23.36
2012-03-26 2454 7171468 5310 2131976996 296.00 300.00 295.00 296.00 0.00 0% 296.00 245 296.50 28 23.36
2012-03-27 2454 5117476 3759 1516495107 299.00 299.00 295.00 295.00 1.00 -0.34% 295.00 199 295.50 10 23.28
2012-03-28 2454 16970375 11852 2147483647 295.50 297.50 286.50 286.50 8.50 -2.88% 286.50 340 287.00 46 22.61
2012-03-29 2454 24380299 16161 2147483647 283.50 283.50 268.00 274.00 12.50 -4.36% 274.00 147 274.50 46 21.63
2012-03-30 2454 12641327 8873 2147483647 276.50 282.50 275.00 282.50 8.50 3.1% 282.00 38 282.50 31 22.30
2012-04-02 2454 6256810 4607 1737972180 282.50 282.50 275.50 276.50 6.00 -2.12% 276.50 135 277.00 28 23.29
2012-04-03 2454 9480462 6690 2147483647 278.00 281.00 271.00 277.00 0.50 0.18% 277.00 69 277.50 36 23.34
2012-04-05 2454 5951623 4651 1624460071 271.00 276.00 269.00 274.50 2.50 -0.9% 274.50 22 275.00 10 23.13
2012-04-06 2454 5736325 4167 1593173643 277.00 279.00 276.00 279.00 4.50 1.64% 278.50 45 279.00 10 23.50
2012-04-09 2454 3589882 2827 988134050 273.50 277.50 272.50 273.00 6.00 -2.15% 273.00 249 273.50 6 23.00
2012-04-10 2454 4009975 2802 1105498075 276.00 278.50 273.00 275.50 2.50 0.92% 275.50 43 276.00 27 23.21
2012-04-11 2454 2803660 2334 772250980 272.50 277.00 272.50 277.00 1.50 0.54% 276.50 71 277.00 1 23.34
2012-04-12 2454 6891335 4845 1914399800 277.00 280.50 274.00 278.00 1.00 0.36% 278.00 47 278.50 14 23.42
2012-04-13 2454 7321702 4788 2050005890 280.00 282.00 278.00 279.50 1.50 0.54% 279.50 46 280.00 236 23.55
2012-04-16 2454 8820121 6300 2147483647 278.00 287.50 277.00 282.00 2.50 0.89% 282.00 27 282.50 3 23.76
2012-04-17 2454 9922716 7317 2147483647 285.00 286.00 274.00 274.00 8.00 -2.84% 274.00 520 274.50 18 23.08
2012-04-18 2454 6960880 5066 1941000640 280.00 281.00 276.00 277.50 3.50 1.28% 277.50 17 278.00 16 23.38
2012-04-19 2454 5545254 3836 1529790858 278.00 278.00 273.50 276.50 1.00 -0.36% 276.00 176 276.50 142 23.29
2012-04-20 2454 18632779 12631 2147483647 276.50 276.50 260.00 260.00 16.50 -5.97% 260.00 648 260.50 49 21.90
2012-04-23 2454 8358160 5613 2147483647 260.00 263.50 256.00 260.50 0.50 0.19% 260.50 137 261.00 43 21.95
2012-04-24 2454 7241415 4737 1875684400 260.00 262.00 257.00 258.00 2.50 -0.96% 258.00 172 258.50 3 21.74
2012-04-25 2454 7627922 4732 1993454830 260.00 263.50 259.00 263.00 5.00 1.94% 262.50 27 263.00 211 22.16
2012-04-26 2454 7624389 5428 1974132362 265.00 265.00 257.00 257.00 6.00 -2.28% 257.00 316 257.50 24 21.65
2012-04-27 2454 18874441 13389 2147483647 258.00 260.50 239.50 240.50 16.50 -6.42% 240.50 47 241.00 98 20.26
2012-04-30 2454 13195391 8052 2147483647 235.00 253.00 235.00 253.00 12.50 5.2% 252.50 25 253.50 102 21.31
2012-05-02 2454 20534516 13310 2147483647 255.50 269.00 249.00 267.00 14.00 5.53% 266.50 63 267.00 11 23.90
2012-05-03 2454 9634789 6266 2147483647 265.00 267.00 262.00 265.50 1.50 -0.56% 265.00 17 265.50 19 23.77
2012-05-04 2454 10555947 6911 2147483647 264.50 271.50 263.50 271.00 5.50 2.07% 270.50 27 271.00 124 24.26
2012-05-07 2454 8991201 6083 2147483647 267.00 273.50 266.00 273.50 2.50 0.92% 273.00 35 273.50 23 24.49
2012-05-08 2454 8748186 6421 2147483647 276.00 276.00 265.00 265.00 8.50 -3.11% 265.00 214 265.50 10 23.72
2012-05-09 2454 5839496 4185 1546180436 262.00 269.00 260.50 265.00 0.00 0% 264.50 57 265.00 369 23.72
2012-05-10 2454 4278710 3081 1131965150 265.00 268.00 262.00 264.00 1.00 -0.38% 264.00 67 264.50 18 23.63
2012-05-11 2454 5231312 4071 1384044368 265.50 267.00 263.00 263.00 1.00 -0.38% 263.00 90 263.50 26 23.55
2012-05-14 2454 3567638 2458 939561432 263.50 265.00 261.50 264.00 1.00 0.38% 264.00 6 264.50 168 23.63
2012-05-15 2454 7024353 4722 1860294957 260.50 269.00 260.50 269.00 5.00 1.89% 268.50 14 269.00 108 24.08
2012-05-16 2454 5997461 4159 1588907282 269.00 269.00 262.00 262.00 7.00 -2.6% 262.00 296 262.50 2 23.46
2012-05-17 2454 9902038 7196 2147483647 267.00 276.00 264.50 272.50 10.50 4.01% 272.50 60 273.00 208 24.40
2012-05-18 2454 7215886 5687 1911534404 268.00 269.00 261.00 262.00 10.50 -3.85% 261.50 40 262.00 163 23.46
2012-05-21 2454 3877738 2907 1026551856 264.00 268.00 262.00 262.00 0.00 0% 262.00 127 262.50 10 23.46
2012-05-22 2454 5577206 4005 1474632178 266.00 266.50 262.00 262.50 0.50 0.19% 262.50 246 263.00 57 23.50
2012-05-23 2454 7698945 6062 1963291420 260.00 260.00 252.00 253.00 9.50 -3.62% 253.00 95 253.50 4 22.65
2012-05-24 2454 4567683 3375 1170639174 255.00 258.00 254.50 256.50 3.50 1.38% 256.00 25 256.50 105 22.96
2012-05-25 2454 4579153 3141 1172834515 256.50 259.00 254.50 254.50 2.00 -0.78% 254.50 92 255.00 21 22.78
2012-05-28 2454 6387338 4361 1621730225 255.50 259.00 249.00 259.00 4.50 1.77% 258.50 6 259.00 92 23.19
2012-05-29 2454 12318609 8285 2147483647 262.00 273.00 261.00 272.50 13.50 5.21% 272.00 39 272.50 111 24.40
2012-05-30 2454 8645955 5103 2147483647 272.00 272.00 267.00 267.00 5.50 -2.02% 267.00 80 267.50 1 23.90
2012-05-31 2454 12033446 6802 2147483647 262.00 271.00 261.00 264.00 3.00 -1.12% 264.00 398 264.50 19 23.63
2012-06-01 2454 8003158 6146 2100696422 263.00 267.50 256.00 257.50 6.50 -2.46% 257.50 57 258.00 9 23.05
2012-06-04 2454 10242986 7321 2147483647 245.50 249.00 241.00 245.00 12.50 -4.85% 244.50 324 245.00 8 21.93
2012-06-05 2454 7144178 4882 1805365212 253.50 254.50 251.00 254.00 9.00 3.67% 253.50 13 254.00 100 22.74
2012-06-06 2454 5583418 3762 1432702114 255.00 259.00 252.50 257.50 3.50 1.38% 257.00 55 257.50 10 23.05
2012-06-07 2454 7639621 5262 2000042960 264.00 265.00 260.50 260.50 3.00 1.17% 260.50 41 261.00 14 23.32
2012-06-08 2454 7138564 4874 1828526320 261.00 262.00 253.00 254.00 6.50 -2.5% 254.00 130 254.50 15 22.74
2012-06-11 2454 3730195 2816 963824810 260.00 262.00 256.00 258.00 4.00 1.57% 257.50 44 258.00 20 23.10
2012-06-12 2454 4332000 2087 1098385500 252.00 255.50 252.00 255.00 3.00 -1.16% 254.50 20 255.00 2 22.83
2012-06-13 2454 3590648 2595 925945684 259.00 259.50 256.00 258.00 3.00 1.18% 257.50 52 258.00 43 23.10
2012-06-14 2454 7649887 5017 2004367394 260.00 265.00 257.50 261.00 3.00 1.16% 261.00 41 261.50 2 23.37
2012-06-15 2454 10313486 6527 2147483647 263.00 269.00 262.00 265.00 4.00 1.53% 265.00 76 266.00 6 23.72
2012-06-18 2454 12369818 8481 2147483647 272.00 278.50 271.00 276.50 11.50 4.34% 276.00 164 276.50 15 24.75
2012-06-19 2454 6748437 4901 1852590427 276.50 277.50 271.50 274.50 2.00 -0.72% 274.00 27 274.50 16 24.57
2012-06-20 2454 7513292 4628 2073776092 277.50 278.00 274.50 276.00 1.50 0.55% 275.50 28 276.00 336 24.71
2012-06-21 2454 5095324 3399 1389014804 275.00 276.00 270.50 271.00 5.00 -1.81% 271.00 10 271.50 6 24.26
2012-06-22 2454 6243244 3865 1693227100 269.00 274.00 267.00 274.00 3.00 1.11% 273.50 14 274.00 35 24.53
2012-06-25 2454 19081438 11739 2147483647 278.00 288.00 278.00 280.50 6.50 2.37% 280.00 323 280.50 13 25.11
2012-06-26 2454 14266572 8712 2147483647 280.50 282.50 273.00 274.50 6.00 -2.14% 274.50 134 275.00 323 24.57
2012-06-27 2454 8124116 5352 2147483647 276.00 276.00 271.00 272.00 2.50 -0.91% 271.50 148 272.00 382 24.35
2012-06-28 2454 9451416 4928 2147483647 277.00 277.00 270.00 272.00 0.00 0% 271.50 442 272.00 340 24.35
2012-06-29 2454 6897172 3889 1871899956 273.00 273.50 270.50 273.00 1.00 0.37% 272.50 159 273.00 122 24.44
2012-07-02 2454 6332498 4614 1715987183 274.00 275.00 269.00 269.00 4.00 -1.47% 269.00 29 269.50 16 24.08
2012-07-03 2454 5776030 3650 1573997676 271.00 273.50 270.50 273.50 4.50 1.67% 273.00 34 273.50 55 24.49
2012-07-04 2454 8415227 4690 2147483647 274.00 276.00 272.50 274.50 1.00 0.37% 274.50 29 275.00 42 24.57
2012-07-05 2454 4123500 2750 1132481500 274.50 276.00 273.50 274.00 0.50 -0.18% 273.50 41 274.00 7 24.53
2012-07-06 2454 5621830 3761 1543178488 275.00 277.50 272.00 273.00 1.00 -0.36% 272.50 85 273.00 52 24.44
2012-07-09 2454 3901720 2767 1071921700 273.00 276.00 273.00 275.00 2.00 0.73% 274.50 20 275.00 571 24.62
2012-07-10 2454 7651960 5471 2052944360 276.00 276.00 264.00 265.00 10.00 -3.64% 265.00 131 265.50 5 23.72
2012-07-11 2454 3051932 2228 804912928 261.00 265.50 261.00 264.50 0.50 -0.19% 264.50 48 265.00 350 23.68
2012-07-12 2454 6672210 4298 1730580520 265.00 265.00 254.50 256.00 8.50 -3.21% 256.00 174 256.50 2 22.92
2012-07-13 2454 11001873 7371 2147483647 256.00 256.00 248.00 248.00 8.00 -3.13% 248.00 305 248.50 9 22.20
2012-07-16 2454 9392959 5786 2147483647 245.00 245.50 242.00 243.50 0.00 -1.81% 243.50 187 244.00 41 21.80
2012-07-17 2454 7753548 5190 1915662644 245.00 250.50 244.00 250.50 7.00 2.87% 250.00 23 250.50 151 22.43
2012-07-18 2454 6569511 4818 1624503239 251.50 251.50 245.00 246.00 4.50 -1.8% 245.50 74 246.00 9 22.02
2012-07-19 2454 4381440 3123 1089547060 250.00 250.00 247.50 248.00 2.00 0.81% 247.50 222 248.00 20 22.20
2012-07-20 2454 3634229 2561 906183479 249.50 250.50 248.50 250.00 2.00 0.81% 249.50 97 250.00 71 22.38
2012-07-23 2454 4805030 3604 1172588850 246.00 246.00 243.00 243.50 6.50 -2.6% 243.50 32 244.00 29 21.80
2012-07-24 2454 6117463 3770 1483316150 243.00 244.50 240.00 243.50 0.00 0% 243.50 97 244.00 93 21.80
2012-07-25 2454 6925468 4154 1669827724 240.00 243.00 240.00 241.00 2.50 -1.03% 240.50 51 241.00 107 21.58
2012-07-26 2454 7448409 4827 1782675842 243.00 244.00 235.50 236.50 4.50 -1.87% 236.50 100 237.00 22 21.17
2012-07-27 2454 9346514 4515 2147483647 241.00 242.00 238.50 240.00 3.50 1.48% 239.50 60 240.00 697 21.49
2012-07-30 2454 11457412 6358 2147483647 244.00 248.00 244.00 247.00 7.00 2.92% 247.00 351 247.50 322 22.11
2012-07-31 2454 22610614 10913 2147483647 247.00 255.00 243.50 255.00 8.00 3.24% 254.50 14 255.00 287 22.83
2012-08-01 2454 26827520 15259 2147483647 269.00 272.50 266.00 272.50 17.50 6.86% 272.50 8070 0.00 0 24.40
2012-08-03 2454 23082316 14615 2147483647 279.00 280.50 275.00 279.00 6.50 2.39% 279.00 21 279.50 120 24.98
2012-08-06 2454 11429440 7531 2147483647 283.00 283.50 275.00 275.00 4.00 -1.43% 275.00 283 275.50 22 24.62
2012-08-07 2454 12529603 7961 2147483647 278.00 281.50 276.00 281.00 6.00 2.18% 280.50 30 281.00 100 25.16
2012-08-08 2454 17880103 10746 2147483647 284.00 288.50 282.00 282.00 1.00 0.36% 281.50 127 282.00 75 25.25
2012-08-09 2454 13320698 7727 2147483647 284.00 284.50 279.00 282.00 0.00 0% 282.00 275 282.50 147 25.25
2012-08-10 2454 13877832 7619 2147483647 284.00 289.00 282.50 284.00 2.00 0.71% 284.00 1 284.50 31 25.43
2012-08-13 2454 19892086 10993 2147483647 288.00 296.00 285.50 293.50 9.50 3.35% 293.50 155 294.00 35 26.28
2012-08-14 2454 11864766 7141 2147483647 296.00 296.00 289.00 291.00 2.50 -0.85% 290.50 115 291.00 702 26.05
2012-08-15 2454 15994770 7782 2147483647 290.00 292.00 284.00 284.50 6.50 -2.23% 284.00 217 284.50 133 25.47
2012-08-16 2454 11827318 6999 2147483647 286.00 292.50 284.00 292.00 7.50 2.64% 291.50 28 292.00 268 26.14
2012-08-17 2454 11759730 7617 2147483647 291.00 297.50 290.50 294.50 2.50 0.86% 294.50 42 295.00 179 26.37
2012-08-20 2454 10113222 6279 2147483647 296.00 299.50 295.00 298.00 3.50 1.19% 297.50 5 298.00 148 26.68
2012-08-21 2454 16634979 9720 2147483647 303.00 306.00 298.50 300.00 2.00 0.67% 300.00 12 300.50 114 26.86
2012-08-22 2454 10222169 6963 2147483647 304.00 304.50 298.50 302.50 2.50 0.83% 302.00 35 302.50 110 27.08
2012-08-23 2454 22564237 15728 2147483647 304.00 312.00 300.50 312.00 9.50 3.14% 311.00 40 312.00 78 32.84
2012-08-24 2454 24914690 15644 2147483647 310.00 320.00 309.00 318.00 6.00 1.92% 317.50 6 318.00 216 33.47
2012-08-27 2454 10374348 6655 2147483647 318.00 319.00 313.00 319.00 1.00 0.31% 318.50 33 319.00 165 33.58
2012-08-28 2454 10393917 6525 2147483647 318.50 318.50 313.00 315.00 4.00 -1.25% 315.00 180 315.50 91 33.16
2012-08-29 2454 14912832 9025 2147483647 317.00 321.00 311.50 320.00 5.00 1.59% 320.00 16 320.50 53 33.68
2012-08-30 2454 10881442 6911 2147483647 320.00 322.00 316.50 316.50 3.50 -1.09% 316.50 107 317.00 39 33.32
2012-08-31 2454 10382362 4782 2147483647 318.00 320.00 315.50 320.00 3.50 1.11% 319.50 39 320.00 90 33.68
2012-09-03 2454 6304149 4362 2020285570 320.00 322.00 318.00 320.00 0.00 0% 319.50 77 320.00 45 33.61
2012-09-04 2454 9496685 6856 2147483647 320.00 327.00 320.00 325.00 5.00 1.56% 325.00 65 325.50 21 34.14
2012-09-05 2454 8445512 5710 2147483647 323.50 326.00 320.50 321.00 4.00 -1.23% 321.00 184 321.50 14 33.72
2012-09-06 2454 10671270 7094 2147483647 321.00 323.00 314.00 314.00 7.00 -2.18% 314.00 345 314.50 72 32.98
2012-09-07 2454 16558506 9397 2147483647 320.00 323.50 315.00 322.00 8.00 2.55% 322.00 243 322.50 40 33.82
2012-09-10 2454 20189272 13068 2147483647 324.00 337.00 323.50 337.00 15.00 4.66% 336.50 85 337.00 180 35.40
2012-09-11 2454 10128651 6851 2147483647 338.00 340.00 335.00 339.00 2.00 0.59% 338.50 65 339.00 57 35.61
2012-09-12 2454 10162025 6449 2147483647 340.00 340.50 333.50 336.50 2.50 -0.74% 336.00 79 336.50 9 35.35
2012-09-13 2454 8473710 4785 2147483647 334.00 338.00 333.00 334.50 2.00 -0.59% 334.50 85 335.00 123 35.14
2012-09-14 2454 11847089 7481 2147483647 340.00 344.50 337.00 339.00 4.50 1.35% 338.50 53 339.00 25 35.61
2012-09-17 2454 11707722 8027 2147483647 339.00 339.00 328.50 331.50 7.50 -2.21% 331.50 57 332.00 421 34.82
2012-09-18 2454 10661785 7020 2147483647 330.00 337.00 328.00 331.00 0.50 -0.15% 331.00 49 331.50 7 34.77
2012-09-19 2454 13861036 9044 2147483647 329.00 329.50 323.50 326.50 4.50 -1.36% 326.50 112 327.00 47 34.30
2012-09-20 2454 11107284 6790 2147483647 326.00 329.00 325.00 325.00 1.50 -0.46% 325.00 386 325.50 2 34.14
2012-09-21 2454 13158526 8024 2147483647 325.00 325.00 317.00 321.50 3.50 -1.08% 321.50 245 322.00 26 33.77
2012-09-24 2454 13150558 7906 2147483647 321.50 331.50 321.00 330.00 8.50 2.64% 330.00 230 330.50 46 34.66
2012-09-25 2454 7907571 5617 2147483647 334.50 335.00 326.00 326.00 4.00 -1.21% 326.00 168 326.50 3 34.24
2012-09-26 2454 9512612 6021 2147483647 328.50 330.00 322.00 322.00 4.00 -1.23% 322.00 611 322.50 52 33.82
2012-09-27 2454 6785264 4632 2147483647 323.00 325.00 321.00 325.00 3.00 0.93% 324.50 62 325.00 176 34.14
2012-09-28 2454 30610076 18521 2147483647 322.00 322.00 303.00 309.50 15.50 -4.77% 309.00 154 309.50 307 32.51
2012-10-01 2454 11313840 7118 2147483647 307.50 312.50 305.50 312.50 3.00 0.97% 312.00 51 312.50 44 32.83
2012-10-02 2454 11138160 7960 2147483647 313.00 322.00 311.50 322.00 9.50 3.04% 321.50 62 322.00 81 33.82
2012-10-03 2454 6225596 4365 1996164316 321.00 323.00 317.50 321.50 0.50 -0.16% 321.00 9 321.50 16 33.77
2012-10-04 2454 7285734 5328 2147483647 320.00 321.50 313.00 318.50 3.00 -0.93% 318.50 7 319.00 191 33.46
2012-10-05 2454 15662432 9421 2147483647 326.00 330.50 324.50 325.00 6.50 2.04% 324.50 444 325.00 4 34.14
2012-10-08 2454 9560719 6246 2147483647 330.00 330.00 326.00 327.00 2.00 0.62% 326.50 23 327.00 13 34.35
2012-10-09 2454 10675221 7423 2147483647 328.00 330.00 318.00 324.00 3.00 -0.92% 323.50 13 324.00 51 34.03
2012-10-11 2454 17848647 9707 2147483647 320.00 328.00 320.00 325.50 1.50 0.46% 325.00 76 325.50 327 34.19
2012-10-12 2454 9217873 6186 2147483647 325.00 325.00 318.00 320.00 5.50 -1.69% 320.00 793 320.50 13 33.61
2012-10-15 2454 6024782 4221 1904480830 318.00 319.50 314.50 315.00 5.00 -1.56% 315.00 147 315.50 22 33.09
2012-10-16 2454 9934997 5204 2147483647 318.00 321.00 317.00 317.50 2.50 0.79% 317.50 47 318.00 14 33.35
2012-10-17 2454 7151969 4153 2147483647 320.00 321.00 317.00 317.00 0.50 -0.16% 317.00 51 317.50 192 33.30
2012-10-18 2454 5431464 3745 1738601016 321.00 321.50 318.50 320.00 3.00 0.95% 319.50 16 320.00 11 33.61
2012-10-19 2454 4518832 3317 1449947293 320.00 323.50 318.00 323.50 3.50 1.09% 323.00 31 323.50 45 33.98
2012-10-22 2454 5572695 4015 1796663699 320.00 326.00 318.50 326.00 2.50 0.77% 325.50 8 326.00 246 34.24
2012-10-23 2454 3808923 2878 1237091151 327.00 327.50 322.50 322.50 3.50 -1.07% 322.50 188 323.00 19 33.88
2012-10-24 2454 5729031 4144 1863293106 320.50 327.50 320.00 326.50 4.00 1.24% 326.50 45 327.00 63 34.30
2012-10-25 2454 6074924 4308 1963289604 326.50 326.50 320.00 321.00 5.50 -1.68% 321.00 191 321.50 3 33.72
2012-10-26 2454 7088343 4709 2147483647 325.00 325.00 318.50 318.50 2.50 -0.78% 318.50 199 319.00 1 33.46
2012-10-29 2454 16807530 10014 2147483647 321.00 331.50 320.50 329.50 11.00 3.45% 329.00 27 329.50 145 34.61
2012-10-30 2454 13361318 7003 2147483647 330.00 330.50 324.00 325.00 4.50 -1.37% 325.00 7 325.50 23 34.14
2012-10-31 2454 8707585 5168 2147483647 325.00 325.00 320.00 324.50 0.50 -0.15% 324.00 11 324.50 138 34.09
2012-11-01 2454 6230518 4015 2018258087 323.50 327.50 320.00 326.50 2.00 0.62% 326.00 15 326.50 52 32.14
2012-11-02 2454 5831743 4025 1899746232 328.00 328.50 321.50 325.00 1.50 -0.46% 324.50 4 325.00 41 31.99
2012-11-05 2454 6865161 4802 2147483647 324.00 325.00 316.50 318.00 7.00 -2.15% 318.00 24 318.50 14 31.30
2012-11-06 2454 13910353 9235 2147483647 320.00 320.00 306.00 310.00 8.00 -2.52% 310.00 41 310.50 22 30.51
2012-11-07 2454 10542826 6888 2147483647 310.00 315.50 305.00 315.00 5.00 1.61% 314.50 5 315.00 261 31.00
2012-11-08 2454 10427057 5797 2147483647 313.00 319.00 311.00 317.00 2.00 0.63% 316.50 14 317.00 92 31.20
2012-11-09 2454 10207151 6900 2147483647 317.00 326.00 316.00 325.00 8.00 2.52% 324.50 108 325.00 47 31.99
2012-11-12 2454 4716822 3588 1526904184 328.00 328.00 321.00 322.00 3.00 -0.92% 322.00 36 322.50 24 31.69
2012-11-13 2454 7528230 4849 2147483647 324.00 327.50 320.00 320.00 2.00 -0.62% 320.00 189 320.50 30 31.50
2012-11-14 2454 8942036 6398 2147483647 320.50 320.50 311.00 318.00 2.00 -0.63% 318.00 8 318.50 164 31.30
2012-11-15 2454 6287657 4378 1996019426 317.00 319.50 313.50 318.00 0.00 0% 318.00 5 318.50 56 31.30
2012-11-16 2454 5756312 4486 1825489780 316.50 320.50 315.00 315.00 3.00 -0.94% 315.00 146 315.50 6 31.00
2012-11-19 2454 4680078 3286 1467640336 315.00 318.50 311.00 312.00 3.00 -0.95% 312.00 30 312.50 156 30.71
2012-11-20 2454 6586322 4576 2041167810 314.00 315.00 306.50 308.00 4.00 -1.28% 307.50 96 308.00 32 30.31
2012-11-21 2454 6002976 4245 1852042014 305.00 311.00 303.00 310.50 2.50 0.81% 310.00 5 310.50 23 30.56
2012-11-22 2454 3594068 2583 1125809284 314.00 315.00 311.00 313.00 2.50 0.81% 313.00 70 313.50 12 30.81
2012-11-23 2454 6809643 4571 2147483647 316.00 321.00 315.00 320.00 7.00 2.24% 320.00 222 320.50 47 31.50
2012-11-26 2454 7788690 5046 2147483647 322.00 326.00 322.00 325.00 5.00 1.56% 324.50 51 325.00 40 31.99
2012-11-27 2454 4947999 3693 1608761676 326.50 327.50 323.50 324.50 0.50 -0.15% 324.50 50 325.00 57 31.94
2012-11-28 2454 3869865 2870 1246787595 322.00 324.50 320.50 324.00 0.50 -0.15% 323.50 23 324.00 42 31.89
2012-11-29 2454 8273444 5240 2147483647 327.00 329.50 325.00 327.50 3.50 1.08% 327.00 96 327.50 6 32.23
2012-11-30 2454 14160064 8607 2147483647 330.00 334.50 328.50 330.50 3.00 0.92% 330.50 37 331.00 7 32.53
2012-12-03 2454 11105338 7492 2147483647 334.00 338.00 333.00 335.00 4.50 1.36% 334.50 26 335.00 393 32.97
2012-12-04 2454 8560053 5602 2147483647 335.00 335.00 329.00 332.00 3.00 -0.9% 331.50 51 332.00 222 32.68
2012-12-05 2454 7438212 4858 2147483647 329.00 331.00 326.50 330.00 2.00 -0.6% 329.50 19 330.00 258 32.48
2012-12-06 2454 12600282 7843 2147483647 332.00 332.50 322.50 323.50 6.50 -1.97% 323.50 6 324.00 235 31.84
2012-12-07 2454 11310434 6615 2147483647 323.00 326.00 319.00 323.50 0.00 0% 323.50 81 324.00 185 31.84
2012-12-10 2454 9090457 5517 2147483647 323.00 323.00 316.50 318.00 5.50 -1.7% 318.00 94 318.50 3 31.30
2012-12-11 2454 7469356 4268 2147483647 318.50 322.50 318.50 322.00 4.00 1.26% 321.50 35 322.00 78 31.69
2012-12-12 2454 21258302 14144 2147483647 326.00 341.00 325.50 340.50 18.50 5.75% 340.00 71 340.50 51 33.51
2012-12-13 2454 23726783 15151 2147483647 342.50 351.00 338.50 339.50 1.00 -0.29% 339.00 97 339.50 8 33.42
2012-12-14 2454 11044143 7505 2147483647 338.00 342.50 335.50 339.50 0.00 0% 339.50 83 340.00 112 33.42
2012-12-17 2454 8752706 5895 2147483647 343.00 343.00 336.00 338.00 1.50 -0.44% 337.50 32 338.00 3 33.27
2012-12-18 2454 7406655 4930 2147483647 340.00 340.50 332.00 335.50 2.50 -0.74% 335.00 5 335.50 94 33.02
2012-12-19 2454 13627523 8697 2147483647 333.00 333.50 326.00 327.00 8.50 -2.53% 327.00 77 327.50 31 32.19
2012-12-20 2454 9248392 6275 2147483647 324.50 329.50 322.50 323.00 4.00 -1.22% 323.00 63 323.50 13 31.79
2012-12-21 2454 6748147 4887 2147483647 324.00 326.50 320.00 321.00 2.00 -0.62% 321.00 103 321.50 16 31.59
2012-12-22 2454 6368341 4727 2026174938 322.00 323.50 316.50 317.50 3.50 -1.09% 317.00 161 317.50 6 31.25
2012-12-24 2454 4319349 3351 1373084982 316.50 320.50 315.00 317.50 0.00 0% 317.00 79 317.50 152 31.25
2012-12-25 2454 4065359 3068 1304523098 320.00 323.00 318.50 322.00 4.50 1.42% 322.00 44 322.50 65 31.69
2012-12-26 2454 4052771 2828 1308382855 324.00 324.50 321.50 321.50 0.50 -0.16% 321.50 41 322.00 3 31.64
2012-12-27 2454 5425759 3614 1757655416 322.00 325.50 321.00 324.00 2.50 0.78% 323.50 81 324.00 17 31.89
2012-12-28 2454 8698178 5053 2147483647 324.50 325.50 319.00 323.50 0.50 -0.15% 323.00 7 323.50 76 31.84