可成(2474)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　136.00
0
0%		143.00
7
5.15%		145.00
2
1.4%		146.50
1.5
1.03%		156.50
10
6.83%		 　159.00
2.5
1.6%		158.00
-1
-0.63%		159.50
1.5
0.95%		159.50
0
0%		161.50
2
1.25%		 　158.50
-3
-1.86%		167.50
9
5.68%		167.50
0
0%		 　　　　　　　　　　179.00
11.5
6.87%		184.00
5
2.79%		159.86
2 月188.00
4
2.17%		190.00
2
1.06%		187.00
-3
-1.58%		186.00
-1
-0.53%		 190.00
4
2.15%		187.00
-3
-1.58%		200.00
13
6.95%		194.00
-6
-3%		196.50
2.5
1.29%		 　196.50
0
0%		205.00
8.5
4.33%		219.00
14
6.83%		204.00
-15
-6.85%		197.50
-6.5
-3.19%		 　198.00
0.5
0.25%		199.00
1
0.51%		207.00
8
4.02%		201.00
-6
-2.9%		201.50
0.5
0.25%		 　　　215.50
14
6.95%		 200.37
3 月223.50
8
3.71%		230.00
6.5
2.91%		235.00
5
2.17%		 224.00
-11
-4.68%		224.00
0
0%		219.00
-5
-2.23%		225.50
6.5
2.97%		225.50
0
0%		 　222.00
-3.5
-1.55%		216.00
-6
-2.7%		219.00
3
1.39%		214.00
-5
-2.28%		216.50
2.5
1.17%		 　209.50
-7
-3.23%		210.00
0.5
0.24%		205.00
-5
-2.38%		218.50
13.5
6.59%		217.50
-1
-0.46%		 　209.00
-8.5
-3.91%		207.00
-2
-0.96%		212.50
5.5
2.66%		205.50
-7
-3.29%		208.50
3
1.46%		 216.59
4 月　203.00
-5.5
-2.64%		199.00
-4
-1.97%		 205.00
6
3.02%		208.00
3
1.46%		 　202.50
-5.5
-2.64%		201.00
-1.5
-0.74%		204.00
3
1.49%		207.00
3
1.47%		214.50
7.5
3.62%		 　215.00
0.5
0.23%		203.50
-11.5
-5.35%		200.00
-3.5
-1.72%		198.50
-1.5
-0.75%		185.00
-13.5
-6.8%		 　190.00
5
2.7%		196.00
6
3.16%		196.00
0
0%		192.50
-3.5
-1.79%		182.50
-10
-5.19%		 　187.00
4.5
2.47%		 199.6
5 月　200.00
13
6.95%		198.00
-2
-1%		202.50
4.5
2.27%		 　191.50
-11
-5.43%		195.00
3.5
1.83%		196.50
1.5
0.77%		193.00
-3.5
-1.78%		186.00
-7
-3.63%		 　185.00
-1
-0.54%		191.00
6
3.24%		180.00
-11
-5.76%		185.00
5
2.78%		173.50
-11.5
-6.22%		 　171.00
-2.5
-1.44%		178.50
7.5
4.39%		178.50
0
0%		180.50
2
1.12%		176.50
-4
-2.22%		 　181.00
4.5
2.55%		190.00
9
4.97%		188.00
-2
-1.05%		189.50
1.5
0.8%		186.12
6 月182.00
-7.5
-3.96%		 　178.00
-4
-2.2%		183.00
5
2.81%		190.00
7
3.83%		186.50
-3.5
-1.84%		189.00
2.5
1.34%		 　193.00
4
2.12%		188.00
-5
-2.59%		188.50
0.5
0.27%		188.50
0
0%		193.00
4.5
2.39%		 　196.00
3
1.55%		198.00
2
1.02%		202.00
4
2.02%		201.00
-1
-0.5%		199.50
-1.5
-0.75%		 　197.00
-2.5
-1.25%		192.00
-5
-2.54%		196.00
4
2.08%		194.00
-2
-1.02%		198.50
4.5
2.32%		 192.57
7 月　201.00
2.5
1.26%		200.50
-0.5
-0.25%		205.00
4.5
2.24%		202.50
-2.5
-1.22%		195.00
-7.5
-3.7%		 　185.50
-9.5
-4.87%		182.50
-3
-1.62%		177.50
-5
-2.74%		176.50
-1
-0.56%		178.00
1.5
0.85%		 　173.00
-5
-2.81%		171.00
-2
-1.16%		169.00
-2
-1.17%		175.50
6.5
3.85%		172.50
-3
-1.71%		 　165.00
-7.5
-4.35%		169.00
4
2.42%		165.50
-3.5
-2.07%		164.00
-1.5
-0.91%		162.50
-1.5
-0.91%		 　155.50
-7
-4.31%		145.00
-10.5
-6.75%		175.79
8 月135.00
-10
-6.9%		 137.50
2.5
1.85%		 　137.00
-0.5
-0.36%		137.50
0.5
0.36%		141.00
3.5
2.55%		149.00
8
5.67%		149.50
0.5
0.34%		 　149.00
-0.5
-0.33%		152.00
3
2.01%		149.00
-3
-1.97%		153.00
4
2.68%		152.00
-1
-0.65%		 　150.00
-2
-1.32%		149.00
-1
-0.67%		151.00
2
1.34%		151.00
0
0%		159.00
8
5.3%		 　156.00
-3
-1.89%		152.50
-3.5
-2.24%		151.50
-1
-0.66%		148.50
-3
-1.98%		149.50
1
0.67%		147.74
9 月 　152.00
2.5
1.67%		154.00
2
1.32%		150.50
-3.5
-2.27%		141.00
-9.5
-6.31%		141.00
0
0%		 　139.00
-2
-1.42%		138.00
-1
-0.72%		146.00
8
5.8%		142.50
-3.5
-2.4%		145.00
2.5
1.75%		 　151.00
6
4.14%		152.50
1.5
0.99%		151.00
-1.5
-0.98%		152.00
1
0.66%		151.50
-0.5
-0.33%		 　150.00
-1.5
-0.99%		143.00
-7
-4.67%		141.00
-2
-1.4%		138.50
-2.5
-1.77%		138.00
-0.5
-0.36%		 145.31
10 月138.00
0
0%		142.00
4
2.9%		140.50
-1.5
-1.06%		141.00
0.5
0.36%		138.00
-3
-2.13%		 　136.00
-2
-1.45%		129.50
-6.5
-4.78%		 128.00
-1.5
-1.16%		129.00
1
0.78%		 　126.50
-2.5
-1.94%		131.00
4.5
3.56%		135.00
4
3.05%		135.00
0
0%		133.00
-2
-1.48%		 　139.00
6
4.51%		136.50
-2.5
-1.8%		138.00
1.5
1.1%		133.00
-5
-3.62%		126.00
-7
-5.26%		 　119.00
-7
-5.56%		127.00
8
6.72%		127.00
0
0%		132.46
11 月127.50
0.5
0.39%		125.50
-2
-1.57%		 　127.50
2
1.59%		128.50
1
0.78%		129.50
1
0.78%		129.50
0
0%		134.00
4.5
3.47%		 　134.00
0
0%		129.50
-4.5
-3.36%		134.00
4.5
3.47%		134.50
0.5
0.37%		138.50
4
2.97%		 　142.00
3.5
2.53%		139.00
-3
-2.11%		140.50
1.5
1.08%		139.50
-1
-0.71%		143.00
3.5
2.51%		 　144.50
1.5
1.05%		140.00
-4.5
-3.11%		144.00
4
2.86%		147.00
3
2.08%		149.00
2
1.36%		 136.91
12 月　　147.50
-1.5
-1.01%		151.00
3.5
2.37%		151.00
0
0%		145.00
-6
-3.97%		144.00
-1
-0.69%		 　144.50
0.5
0.35%		141.50
-3
-2.08%		146.00
4.5
3.18%		146.50
0.5
0.34%		142.50
-4
-2.73%		 　139.00
-3.5
-2.46%		136.50
-2.5
-1.8%		140.00
3.5
2.56%		140.00
0
0%		141.00
1
0.71%		143.00
2
1.42%		 141.50
-1.5
-1.05%		143.50
2
1.41%		142.00
-1.5
-1.05%		144.00
2
1.41%		144.00
0
0%		　　　143.29

說明:最高漲幅:6.95%最低跌幅:-6.9% 最高價:235.00最低價:119.00平均價:170.14,灰色底表示週末,漲142天(595.5)元,跌143天(-592)元,平盤24天
7%=11,6%=3,5%=5,4%=12,3%=27,2%=30,1%=39,0%=39,-0%=4,-1%=5,-2%=8,-3%=11,-4%=11,-5%=19,-6%=38,-7%=47,

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 2474 13692688 7985 1890173756 141.50 142.00 136.00 136.00 4.50 0% 135.50 391 136.00 51 10.26
2012-01-03 2474 18102290 10607 2147483647 138.50 143.00 136.50 143.00 7.00 5.15% 142.50 63 143.00 312 10.78
2012-01-04 2474 22612663 12890 2147483647 145.00 148.00 144.00 145.00 2.00 1.4% 145.00 940 145.50 115 10.94
2012-01-05 2474 13614285 7653 1988463395 147.50 147.50 144.50 146.50 1.50 1.03% 146.00 215 146.50 90 11.05
2012-01-06 2474 31467992 14731 2147483647 150.50 156.50 150.50 156.50 10.00 6.83% 156.50 9349 0.00 0 11.80
2012-01-09 2474 28308872 15320 2147483647 158.00 163.50 157.00 159.00 2.50 1.6% 159.00 203 159.50 61 11.99
2012-01-10 2474 23447825 12474 2147483647 161.00 162.50 156.00 158.00 1.00 -0.63% 158.00 576 158.50 146 11.92
2012-01-11 2474 20257092 10449 2147483647 158.00 162.00 158.00 159.50 1.50 0.95% 159.00 359 159.50 28 12.03
2012-01-12 2474 13263132 6109 2107779045 160.00 160.50 157.50 159.50 0.00 0% 159.50 109 160.00 771 12.03
2012-01-13 2474 20965834 10732 2147483647 162.00 164.00 159.50 161.50 2.00 1.25% 161.00 129 161.50 103 12.18
2012-01-16 2474 14868556 8249 2147483647 163.00 164.00 157.00 158.50 3.00 -1.86% 158.50 218 159.00 32 11.95
2012-01-17 2474 29725528 14315 2147483647 161.00 169.50 159.50 167.50 9.00 5.68% 167.00 70 167.50 344 12.63
2012-01-18 2474 22216824 11711 2147483647 167.00 172.00 166.00 167.50 0.00 0% 167.00 281 167.50 32 12.63
2012-01-30 2474 10539894 4146 1884089526 178.50 179.00 177.00 179.00 11.50 6.87% 179.00 8570 0.00 0 13.50
2012-01-31 2474 35311548 15596 2147483647 184.00 190.00 182.50 184.00 5.00 2.79% 183.50 42 184.00 28 13.88
2012-02-01 2474 22147634 11743 2147483647 186.00 191.50 183.00 188.00 4.00 2.17% 187.50 88 188.00 306 14.18
2012-02-02 2474 20087694 11289 2147483647 191.00 192.00 186.50 190.00 2.00 1.06% 189.50 97 190.00 430 14.33
2012-02-03 2474 18678621 10186 2147483647 187.50 191.00 185.50 187.00 3.00 -1.58% 187.00 128 187.50 13 14.10
2012-02-04 2474 16650957 9557 2147483647 189.50 194.00 185.50 186.00 1.00 -0.53% 185.50 336 186.00 44 14.03
2012-02-06 2474 16267040 9047 2147483647 185.00 191.50 185.00 190.00 4.00 2.15% 189.50 48 190.00 208 14.33
2012-02-07 2474 17904535 10275 2147483647 188.00 191.50 185.50 187.00 3.00 -1.58% 187.00 26 187.50 14 14.10
2012-02-08 2474 38166194 19782 2147483647 188.00 200.00 188.00 200.00 13.00 6.95% 199.50 213 200.00 1853 15.08
2012-02-09 2474 27151642 15062 2147483647 199.00 200.50 193.50 194.00 6.00 -3% 194.00 244 194.50 5 14.63
2012-02-10 2474 21305895 10901 2147483647 199.00 201.50 195.50 196.50 2.50 1.29% 196.50 81 197.00 50 14.82
2012-02-13 2474 10080358 5932 1983567831 198.00 199.00 195.50 196.50 0.00 0% 196.00 211 196.50 118 14.82
2012-02-14 2474 30130447 17207 2147483647 196.50 209.00 196.50 205.00 8.50 4.33% 205.00 277 205.50 35 15.46
2012-02-15 2474 28086467 14752 2147483647 208.50 219.00 208.50 219.00 14.00 6.83% 219.00 3937 0.00 0 16.52
2012-02-16 2474 24221719 13733 2147483647 217.00 219.00 204.00 204.00 15.00 -6.85% 0.00 0 204.00 4051 15.38
2012-02-17 2474 46904125 25576 2147483647 206.00 210.50 192.00 197.50 6.50 -3.19% 197.50 72 198.00 93 14.89
2012-02-20 2474 19510593 11567 2147483647 199.00 205.00 194.00 198.00 0.50 0.25% 198.00 827 199.00 138 14.93
2012-02-21 2474 13130194 8114 2147483647 198.00 202.50 197.00 199.00 1.00 0.51% 199.00 36 199.50 17 15.01
2012-02-22 2474 20207526 11995 2147483647 199.00 209.00 199.00 207.00 8.00 4.02% 206.50 31 207.00 41 15.61
2012-02-23 2474 12980769 7518 2147483647 205.00 206.50 201.00 201.00 6.00 -2.9% 201.00 434 201.50 27 15.16
2012-02-24 2474 9774733 5835 1973484690 203.00 204.50 200.00 201.50 0.50 0.25% 201.00 252 201.50 35 15.20
2012-02-29 2474 25167614 13794 2147483647 207.00 215.50 206.00 215.50 14.00 6.95% 215.00 33 215.50 1494 16.25
2012-03-01 2474 25936282 15515 2147483647 218.00 226.00 217.00 223.50 8.00 3.71% 223.00 15 223.50 367 16.86
2012-03-02 2474 20226790 11609 2147483647 228.00 233.00 226.50 230.00 6.50 2.91% 229.50 34 230.00 616 17.35
2012-03-03 2474 11819809 7994 2147483647 230.00 235.00 229.00 235.00 5.00 2.17% 234.50 13 235.00 462 17.74
2012-03-05 2474 16761073 10946 2147483647 235.00 237.00 223.00 224.00 11.00 -4.68% 224.00 154 224.50 11 16.91
2012-03-06 2474 28556281 15976 2147483647 220.00 224.00 209.00 224.00 0.00 0% 223.50 22 224.00 91 16.91
2012-03-07 2474 16688184 10092 2147483647 214.00 223.00 214.00 219.00 5.00 -2.23% 219.00 111 219.50 7 16.53
2012-03-08 2474 16657148 10509 2147483647 221.00 226.00 217.00 225.50 6.50 2.97% 225.00 243 225.50 35 17.02
2012-03-09 2474 14885498 8668 2147483647 227.50 230.00 225.50 225.50 0.00 0% 225.50 15 226.00 76 17.02
2012-03-12 2474 14497972 8597 2147483647 229.50 232.50 222.00 222.00 3.50 -1.55% 222.00 128 222.50 1 16.75
2012-03-13 2474 21816322 12460 2147483647 224.00 225.00 216.00 216.00 6.00 -2.7% 216.00 467 216.50 12 15.19
2012-03-14 2474 17847191 10816 2147483647 220.00 222.00 213.00 219.00 3.00 1.39% 218.50 10 219.00 261 15.40
2012-03-15 2474 13734708 8209 2147483647 219.00 219.00 213.50 214.00 5.00 -2.28% 214.00 135 214.50 2 15.05
2012-03-16 2474 13007184 8242 2147483647 213.00 218.00 210.50 216.50 2.50 1.17% 216.00 44 216.50 35 15.23
2012-03-19 2474 14436552 8442 2147483647 216.50 218.00 209.00 209.50 7.00 -3.23% 209.50 98 210.00 128 14.73
2012-03-20 2474 12952033 8396 2147483647 211.00 213.50 208.00 210.00 0.50 0.24% 210.00 250 210.50 4 14.77
2012-03-21 2474 20250701 11801 2147483647 212.00 212.00 200.00 205.00 5.00 -2.38% 204.50 150 205.00 31 14.42
2012-03-22 2474 21685927 13265 2147483647 207.00 218.50 207.00 218.50 13.50 6.59% 218.00 68 218.50 171 15.37
2012-03-23 2474 12211978 7428 2147483647 218.50 218.50 214.00 217.50 1.00 -0.46% 217.50 7 218.00 117 15.30
2012-03-26 2474 16640971 10465 2147483647 216.50 216.50 209.00 209.00 8.50 -3.91% 209.00 237 209.50 29 14.70
2012-03-27 2474 15994072 9807 2147483647 210.00 211.50 202.50 207.00 2.00 -0.96% 207.00 109 207.50 24 14.56
2012-03-28 2474 12683458 8611 2147483647 208.00 213.50 205.00 212.50 5.50 2.66% 212.00 38 212.50 88 14.94
2012-03-29 2474 15743914 9864 2147483647 210.00 211.00 204.00 205.50 7.00 -3.29% 205.00 516 205.50 1 14.45
2012-03-30 2474 10121087 6773 2100896632 206.00 209.00 204.00 208.50 3.00 1.46% 208.00 60 208.50 12 14.66
2012-04-02 2474 10938185 7055 2147483647 208.00 209.00 201.50 203.00 5.50 -2.64% 203.00 22 203.50 38 14.28
2012-04-03 2474 24711900 13127 2147483647 205.00 209.00 192.00 199.00 4.00 -1.97% 199.00 82 199.50 41 13.99
2012-04-05 2474 15133157 8096 2147483647 191.50 205.00 188.50 205.00 6.00 3.02% 204.50 30 205.00 252 14.42
2012-04-06 2474 13027385 6927 2147483647 202.00 210.50 201.00 208.00 3.00 1.46% 208.00 1248 208.50 30 14.63
2012-04-09 2474 5209864 3304 1059856392 200.50 206.00 200.50 202.50 5.50 -2.64% 202.50 44 203.00 105 14.24
2012-04-10 2474 5748344 3582 1157912144 203.50 205.50 197.50 201.00 1.50 -0.74% 201.00 33 201.50 13 14.14
2012-04-11 2474 4458803 2619 902196812 198.50 204.50 198.50 204.00 3.00 1.49% 203.50 54 204.00 142 14.35
2012-04-12 2474 13543416 8414 2147483647 204.00 210.50 202.50 207.00 3.00 1.47% 207.00 34 207.50 1 14.56
2012-04-13 2474 15856774 9364 2147483647 213.00 215.50 210.50 214.50 7.50 3.62% 214.00 158 214.50 14 15.08
2012-04-16 2474 9300159 5538 1995068685 213.00 216.00 212.00 215.00 0.50 0.23% 214.50 70 215.00 34 15.12
2012-04-17 2474 17826694 10866 2147483647 214.50 214.50 203.50 203.50 11.50 -5.35% 203.50 167 204.00 27 14.31
2012-04-18 2474 19767441 12421 2147483647 209.00 209.00 197.00 200.00 3.50 -1.72% 200.00 99 200.50 20 14.06
2012-04-19 2474 17320995 11036 2147483647 200.00 200.00 191.00 198.50 1.50 -0.75% 198.00 27 198.50 98 13.96
2012-04-20 2474 26071628 14349 2147483647 190.00 191.50 185.00 185.00 13.50 -6.8% 185.00 96 185.50 191 13.01
2012-04-23 2474 25362239 13402 2147483647 185.00 190.50 182.50 190.00 5.00 2.7% 189.50 36 190.00 444 13.36
2012-04-24 2474 22557680 13324 2147483647 192.00 197.00 191.50 196.00 6.00 3.16% 195.50 30 196.00 116 13.78
2012-04-25 2474 14617206 8723 2147483647 199.00 200.00 195.00 196.00 0.00 0% 196.00 70 196.50 58 12.73
2012-04-26 2474 9224632 6079 1809936653 198.00 199.00 192.50 192.50 3.50 -1.79% 192.50 35 193.00 85 12.50
2012-04-27 2474 20645422 12933 2147483647 192.50 193.00 182.50 182.50 10.00 -5.19% 182.50 16 183.00 33 11.85
2012-04-30 2474 13386007 8816 2147483647 182.50 187.00 179.50 187.00 4.50 2.47% 186.50 8 187.00 341 12.14
2012-05-02 2474 17140101 9981 2147483647 190.00 200.00 187.00 200.00 13.00 6.95% 200.00 2113 0.00 0 12.99
2012-05-03 2474 10869980 6581 2147483647 199.50 202.50 198.00 198.00 2.00 -1% 197.50 135 198.00 36 12.86
2012-05-04 2474 13275434 8109 2147483647 196.00 204.50 196.00 202.50 4.50 2.27% 202.00 74 202.50 76 13.15
2012-05-07 2474 14243267 8009 2147483647 195.00 196.50 191.50 191.50 11.00 -5.43% 191.50 70 192.00 257 12.44
2012-05-08 2474 7788886 4828 1512154270 194.50 195.50 192.50 195.00 3.50 1.83% 195.00 117 195.50 103 12.66
2012-05-09 2474 9170012 5633 1794091854 193.00 198.00 192.00 196.50 1.50 0.77% 196.50 26 197.00 286 12.76
2012-05-10 2474 9742910 5886 1887948630 196.50 197.00 191.50 193.00 3.50 -1.78% 192.50 28 193.00 62 12.53
2012-05-11 2474 13014830 7796 2147483647 193.00 194.00 186.00 186.00 7.00 -3.63% 186.00 63 186.50 19 12.08
2012-05-14 2474 8153210 5294 1514847663 186.00 188.00 184.50 185.00 1.00 -0.54% 184.50 282 185.00 9 12.01
2012-05-15 2474 20499768 11858 2147483647 182.00 191.00 178.00 191.00 6.00 3.24% 190.50 47 191.00 396 12.40
2012-05-16 2474 21541737 11252 2147483647 186.50 189.00 180.00 180.00 11.00 -5.76% 180.00 354 180.50 25 11.69
2012-05-17 2474 23073421 13814 2147483647 180.00 189.00 179.00 185.00 5.00 2.78% 185.00 342 185.50 6 12.01
2012-05-18 2474 21789208 12646 2147483647 180.00 182.00 173.00 173.50 11.50 -6.22% 173.50 55 174.00 39 11.27
2012-05-21 2474 16293451 9473 2147483647 175.00 178.50 170.00 171.00 2.50 -1.44% 171.00 55 171.50 261 11.10
2012-05-22 2474 13642091 8804 2147483647 177.00 180.00 174.00 178.50 7.50 4.39% 178.50 6 179.00 174 11.59
2012-05-23 2474 16305307 9504 2147483647 175.00 182.50 173.00 178.50 0.00 0% 178.50 20 179.00 61 11.59
2012-05-24 2474 14127338 8294 2147483647 182.00 184.50 180.50 180.50 2.00 1.12% 180.50 471 181.00 34 11.72
2012-05-25 2474 10304396 6775 1846510092 182.00 183.50 175.50 176.50 4.00 -2.22% 176.00 332 176.50 17 11.46
2012-05-28 2474 7666801 4795 1372921191 177.50 181.50 175.50 181.00 4.50 2.55% 180.50 256 181.00 209 11.75
2012-05-29 2474 17734173 10673 2147483647 184.00 192.00 182.50 190.00 9.00 4.97% 190.00 386 190.50 99 12.34
2012-05-30 2474 10875713 6633 2058354392 190.00 191.50 188.00 188.00 2.00 -1.05% 188.00 158 188.50 26 12.21
2012-05-31 2474 10669496 6647 2004065236 186.00 190.50 185.00 189.50 1.50 0.8% 189.00 293 189.50 5 12.31
2012-06-01 2474 22092808 12233 2147483647 189.00 193.00 182.00 182.00 7.50 -3.96% 182.00 87 182.50 23 11.82
2012-06-04 2474 14619420 9211 2147483647 177.00 179.50 172.50 178.00 4.00 -2.2% 177.50 5 178.00 94 11.56
2012-06-05 2474 9783645 6062 1798712535 183.50 186.00 181.50 183.00 5.00 2.81% 183.00 87 183.50 33 11.88
2012-06-06 2474 18261824 11008 2147483647 187.50 192.50 187.50 190.00 7.00 3.83% 190.00 250 190.50 41 12.34
2012-06-07 2474 15784201 8946 2147483647 194.00 194.00 186.50 186.50 3.50 -1.84% 186.50 105 187.00 37 12.11
2012-06-08 2474 8530200 5517 1610050800 188.50 191.50 187.00 189.00 2.50 1.34% 189.00 25 189.50 102 12.27
2012-06-11 2474 11112925 6508 2147483647 194.00 195.50 191.00 193.00 4.00 2.12% 193.00 85 193.50 84 12.53
2012-06-12 2474 10018000 5906 1887349500 190.00 191.50 186.50 188.00 5.00 -2.59% 188.00 32 188.50 18 12.21
2012-06-13 2474 11373328 6897 2128609792 188.00 189.00 185.00 188.50 0.50 0.27% 188.50 118 189.00 222 12.24
2012-06-14 2474 11486834 6569 2147483647 190.00 191.00 187.50 188.50 0.00 0% 188.50 31 189.00 143 12.24
2012-06-15 2474 13943813 7604 2147483647 188.50 193.00 187.50 193.00 4.50 2.39% 192.50 27 193.00 864 12.53
2012-06-18 2474 16170321 8854 2147483647 198.00 201.00 196.00 196.00 3.00 1.55% 196.00 593 196.50 16 12.73
2012-06-19 2474 11181055 7059 2147483647 196.00 199.00 194.50 198.00 2.00 1.02% 197.50 57 198.00 203 12.86
2012-06-20 2474 16975001 10542 2147483647 200.00 203.50 200.00 202.00 4.00 2.02% 202.00 31 202.50 86 13.12
2012-06-21 2474 8469057 5282 1702970457 201.00 202.50 199.50 201.00 1.00 -0.5% 201.00 226 201.50 175 13.05
2012-06-22 2474 10112806 6065 1994429790 198.00 199.50 196.00 199.50 1.50 -0.75% 199.00 124 199.50 72 12.95
2012-06-25 2474 9225060 4929 1823769550 198.50 201.50 197.00 197.00 2.50 -1.25% 197.00 72 197.50 51 12.79
2012-06-26 2474 12952065 7419 2147483647 197.00 198.00 192.00 192.00 5.00 -2.54% 192.00 508 192.50 8 12.47
2012-06-27 2474 11773810 6494 2147483647 193.50 199.00 193.50 196.00 4.00 2.08% 195.50 382 196.00 14 12.73
2012-06-28 2474 9173766 5639 1796213870 198.00 199.00 193.50 194.00 2.00 -1.02% 194.00 614 194.50 21 12.60
2012-06-29 2474 7349296 4704 1444568046 194.00 198.50 194.00 198.50 4.50 2.32% 198.00 251 198.50 56 12.89
2012-07-02 2474 12615607 7452 2147483647 202.00 204.00 201.00 201.00 2.50 1.26% 201.00 54 201.50 28 13.05
2012-07-03 2474 8681535 5112 1747392035 203.00 203.50 200.00 200.50 0.50 -0.25% 200.50 153 201.00 433 13.02
2012-07-04 2474 18109698 10063 2147483647 203.00 207.00 201.50 205.00 4.50 2.24% 205.00 176 205.50 57 13.31
2012-07-05 2474 8206869 4604 1675422203 206.50 206.50 202.50 202.50 2.50 -1.22% 202.50 467 203.00 46 13.15
2012-07-06 2474 21536739 11887 2147483647 202.50 203.00 193.00 195.00 7.50 -3.7% 194.50 161 195.00 310 12.66
2012-07-09 2474 22777661 12272 2147483647 190.00 192.00 183.00 185.50 9.50 -4.87% 185.50 23 186.00 242 12.05
2012-07-10 2474 16271344 9298 2147483647 182.00 185.00 179.50 182.50 3.00 -1.62% 182.00 326 182.50 390 11.85
2012-07-11 2474 19794353 11178 2147483647 179.50 181.00 176.00 177.50 5.00 -2.74% 177.50 28 178.00 371 11.53
2012-07-12 2474 18410919 10639 2147483647 176.50 180.00 176.00 176.50 1.00 -0.56% 176.50 63 177.00 32 11.46
2012-07-13 2474 13471472 8204 2147483647 180.00 181.50 178.00 178.00 1.50 0.85% 178.00 191 178.50 12 11.56
2012-07-16 2474 13233402 7892 2147483647 181.00 181.00 173.00 173.00 5.00 -2.81% 173.00 162 173.50 106 11.23
2012-07-17 2474 21899419 13141 2147483647 172.00 174.50 165.00 171.00 2.00 -1.16% 170.50 151 171.00 348 11.10
2012-07-18 2474 8714853 5416 1487125573 171.00 172.50 169.00 169.00 2.00 -1.17% 169.00 87 169.50 13 10.97
2012-07-19 2474 12527264 7142 2147483647 172.00 176.00 171.50 175.50 6.50 3.85% 175.00 32 175.50 209 11.40
2012-07-20 2474 8866711 5605 1539892639 176.00 176.50 171.50 172.50 3.00 -1.71% 172.50 168 173.00 75 11.20
2012-07-23 2474 16359978 9114 2147483647 169.00 169.50 163.00 165.00 7.50 -4.35% 164.50 89 165.00 55 10.71
2012-07-24 2474 11904524 6741 1972067556 164.00 169.00 163.00 169.00 4.00 2.42% 168.50 335 169.00 106 10.97
2012-07-25 2474 15485199 9434 2147483647 164.00 168.00 162.00 165.50 3.50 -2.07% 165.50 20 166.00 251 10.75
2012-07-26 2474 8750433 5642 1443451985 166.00 167.50 164.00 164.00 1.50 -0.91% 164.00 448 164.50 17 10.65
2012-07-27 2474 40752365 21896 2147483647 162.50 163.00 153.00 162.50 1.50 -0.91% 162.00 79 162.50 405 10.55
2012-07-30 2474 23070035 12462 2147483647 159.00 162.00 155.00 155.50 7.00 -4.31% 155.50 119 156.00 32 10.10
2012-07-31 2474 11420869 3200 1656026005 145.00 145.00 145.00 145.00 10.50 -6.75% 0.00 0 145.00 52003 10.17
2012-08-01 2474 80725722 33535 2147483647 135.00 139.50 135.00 135.00 10.00 -6.9% 135.00 3715 135.50 64 9.47
2012-08-03 2474 19430264 12024 2147483647 135.00 138.50 135.00 137.50 2.50 1.85% 137.50 473 138.00 105 9.64
2012-08-06 2474 24251319 13255 2147483647 140.00 141.50 133.50 137.00 0.50 -0.36% 136.50 315 137.00 95 9.61
2012-08-07 2474 13882340 7153 1896757920 135.00 138.00 135.00 137.50 0.50 0.36% 137.00 344 137.50 282 9.64
2012-08-08 2474 24614208 13979 2147483647 139.00 144.00 137.50 141.00 3.50 2.55% 141.00 462 141.50 96 9.89
2012-08-09 2474 29594332 16524 2147483647 143.00 150.00 141.00 149.00 8.00 5.67% 148.50 371 149.00 56 10.45
2012-08-10 2474 27132802 15273 2147483647 150.00 152.50 149.00 149.50 0.50 0.34% 149.50 11 150.00 393 10.48
2012-08-13 2474 17293272 9067 2147483647 153.00 154.00 149.00 149.00 0.50 -0.33% 149.00 114 149.50 140 10.45
2012-08-14 2474 19650912 10891 2147483647 150.00 153.00 148.00 152.00 3.00 2.01% 152.00 4 152.50 287 10.66
2012-08-15 2474 10829237 6756 1637017550 152.50 153.00 149.00 149.00 3.00 -1.97% 149.00 221 149.50 23 10.45
2012-08-16 2474 16247254 9369 2147483647 151.00 154.50 149.50 153.00 4.00 2.68% 152.50 125 153.00 21 10.73
2012-08-17 2474 11108199 6314 1697687248 153.00 155.50 152.00 152.00 1.00 -0.65% 152.00 278 152.50 33 10.66
2012-08-20 2474 7987487 4900 1204319775 152.50 153.50 149.50 150.00 2.00 -1.32% 150.00 27 150.50 16 10.52
2012-08-21 2474 7328709 4557 1102301350 150.50 152.00 149.00 149.00 1.00 -0.67% 149.00 214 149.50 84 10.45
2012-08-22 2474 11633549 5912 1749017948 149.00 152.00 148.50 151.00 2.00 1.34% 150.50 110 151.00 105 10.59
2012-08-23 2474 5960196 3104 899959096 152.00 152.50 149.50 151.00 0.00 0% 151.00 594 151.50 175 10.59
2012-08-24 2474 16405157 9810 2147483647 150.00 160.50 150.00 159.00 8.00 5.3% 158.50 73 159.00 156 11.15
2012-08-27 2474 12062463 6871 1899494191 161.00 161.00 154.50 156.00 3.00 -1.89% 156.00 58 156.50 29 10.94
2012-08-28 2474 8916055 4848 1363581370 154.50 156.00 151.00 152.50 3.50 -2.24% 152.50 317 153.00 266 10.69
2012-08-29 2474 9950569 5182 1511738988 152.00 153.50 151.00 151.50 1.00 -0.66% 151.50 337 152.00 326 10.62
2012-08-30 2474 13862859 7772 2062512419 147.00 150.00 147.00 148.50 0.00 -1.98% 148.50 813 149.00 100 10.41
2012-08-31 2474 5834094 3360 873465600 149.00 151.00 148.50 149.50 1.00 0.67% 149.50 74 150.00 375 10.48
2012-09-03 2474 8539166 5484 1295319232 150.00 154.00 150.00 152.00 2.50 1.67% 152.00 82 152.50 63 10.66
2012-09-04 2474 14334166 7834 2147483647 153.50 156.50 153.50 154.00 2.00 1.32% 154.00 20 154.50 298 10.80
2012-09-05 2474 15633868 8895 2147483647 155.00 156.50 150.00 150.50 3.50 -2.27% 150.50 31 151.00 97 10.55
2012-09-06 2474 32513868 17809 2147483647 146.00 148.00 140.00 141.00 9.50 -6.31% 141.00 325 141.50 49 9.89
2012-09-07 2474 16459424 9417 2147483647 144.00 144.00 140.50 141.00 0.00 0% 140.50 571 141.00 354 9.89
2012-09-10 2474 16014524 9556 2147483647 141.00 141.50 137.50 139.00 2.00 -1.42% 138.50 69 139.00 549 9.75
2012-09-11 2474 9759086 5798 1355716454 139.00 140.50 138.00 138.00 1.00 -0.72% 138.00 214 138.50 26 9.68
2012-09-12 2474 23753325 13877 2147483647 139.50 146.00 139.50 146.00 8.00 5.8% 145.50 323 146.00 390 10.24
2012-09-13 2474 12805935 7088 1841630205 146.00 146.00 142.50 142.50 3.50 -2.4% 142.50 190 143.00 78 9.99
2012-09-14 2474 18067690 10323 2147483647 145.00 148.00 144.00 145.00 2.50 1.75% 145.00 516 145.50 83 10.17
2012-09-17 2474 24649482 13662 2147483647 147.00 153.00 147.00 151.00 6.00 4.14% 150.50 392 151.00 151 10.59
2012-09-18 2474 21863207 12130 2147483647 151.00 155.00 149.00 152.50 1.50 0.99% 152.50 77 153.00 225 10.69
2012-09-19 2474 15919492 9076 2147483647 153.00 154.00 150.00 151.00 1.50 -0.98% 151.00 70 151.50 13 10.59
2012-09-20 2474 14596164 8580 2147483647 152.50 155.00 151.00 152.00 1.00 0.66% 152.00 60 152.50 139 10.66
2012-09-21 2474 11364960 6422 1725903420 153.50 153.50 150.50 151.50 0.50 -0.33% 151.50 168 152.00 36 10.62
2012-09-24 2474 7021016 4380 1059130407 152.00 152.50 150.00 150.00 1.50 -0.99% 150.00 1023 150.50 8 10.52
2012-09-25 2474 24709475 14639 2147483647 151.00 151.50 142.00 143.00 7.00 -4.67% 143.00 261 143.50 251 10.03
2012-09-26 2474 17726760 10230 2147483647 140.00 143.00 139.50 141.00 2.00 -1.4% 141.00 54 141.50 135 9.89
2012-09-27 2474 23673683 13434 2147483647 141.00 142.50 137.00 138.50 2.50 -1.77% 138.00 270 138.50 340 9.71
2012-09-28 2474 13161333 7418 1823254287 139.00 140.00 137.00 138.00 0.50 -0.36% 137.50 273 138.00 8 9.68
2012-10-01 2474 12406366 6753 1691015508 137.50 138.00 134.00 138.00 0.00 0% 137.50 47 138.00 617 9.68
2012-10-02 2474 15046299 9292 2126924095 139.00 143.00 139.00 142.00 4.00 2.9% 141.50 95 142.00 166 9.96
2012-10-03 2474 8269593 4800 1171072613 143.00 143.00 140.50 140.50 1.50 -1.06% 140.50 280 141.00 25 9.85
2012-10-04 2474 6491030 4038 909660260 141.00 141.50 138.50 141.00 0.50 0.36% 140.50 167 141.00 143 9.89
2012-10-05 2474 12814884 7850 1781512376 142.00 142.50 136.50 138.00 3.00 -2.13% 138.00 142 138.50 114 9.68
2012-10-08 2474 11713318 6974 1597951898 138.00 139.00 135.50 136.00 2.00 -1.45% 136.00 76 136.50 35 9.54
2012-10-09 2474 29617315 16672 2147483647 135.00 136.00 127.00 129.50 6.50 -4.78% 129.50 112 130.00 824 9.08
2012-10-11 2474 23074259 11349 2147483647 126.50 128.00 124.50 128.00 1.50 -1.16% 128.00 168 128.50 126 8.98
2012-10-12 2474 14350666 8257 1857763580 128.50 131.50 128.00 129.00 1.00 0.78% 129.00 144 129.50 152 9.05
2012-10-15 2474 9456575 4942 1205185302 130.00 130.00 126.00 126.50 2.50 -1.94% 126.50 212 127.00 39 8.87
2012-10-16 2474 15668015 7115 2032475965 129.50 131.00 128.00 131.00 4.50 3.56% 130.50 202 131.00 483 9.19
2012-10-17 2474 18998314 10235 2147483647 133.00 136.00 133.00 135.00 4.00 3.05% 135.00 246 135.50 316 9.47
2012-10-18 2474 13585567 7712 1846044545 137.50 137.50 134.50 135.00 0.00 0% 135.00 116 135.50 71 9.47
2012-10-19 2474 13597805 5974 1813535464 135.00 135.50 132.00 133.00 2.00 -1.48% 133.00 158 133.50 44 9.33
2012-10-22 2474 14358017 8722 1943103857 130.00 139.00 130.00 139.00 6.00 4.51% 138.50 42 139.00 498 9.75
2012-10-23 2474 11201867 6991 1542325279 139.50 139.50 136.00 136.50 2.50 -1.8% 136.50 64 137.00 53 9.57
2012-10-24 2474 11040950 6944 1521935600 136.50 139.00 136.50 138.00 1.50 1.1% 137.50 97 138.00 473 9.68
2012-10-25 2474 9599577 6247 1298762523 138.50 139.00 132.00 133.00 5.00 -3.62% 133.00 518 133.50 39 9.33
2012-10-26 2474 19554865 11348 2147483647 134.00 134.50 125.00 126.00 7.00 -5.26% 126.00 983 126.50 51 8.84
2012-10-29 2474 26111453 13874 2147483647 124.50 124.50 117.50 119.00 7.00 -5.56% 118.50 429 119.00 541 8.35
2012-10-30 2474 10319309 4553 1300768243 123.50 127.00 123.00 127.00 8.00 6.72% 127.00 8347 0.00 0 8.91
2012-10-31 2474 21113368 10362 2147483647 128.00 129.50 125.00 127.00 0.00 0% 127.00 221 127.50 64 10.60
2012-11-01 2474 15784269 9018 2011695060 127.00 130.50 124.00 127.50 0.50 0.39% 127.50 196 128.00 69 10.64
2012-11-02 2474 10773121 6322 1374498297 129.50 130.00 125.00 125.50 2.00 -1.57% 125.50 489 126.00 18 10.48
2012-11-05 2474 8460547 5034 1067521735 126.00 128.50 123.50 127.50 2.00 1.59% 127.00 17 127.50 456 10.64
2012-11-06 2474 9451406 5725 1199582280 127.50 128.50 125.00 128.50 1.00 0.78% 128.00 378 128.50 27 10.73
2012-11-07 2474 12681354 6772 1629979520 127.50 130.00 126.50 129.50 1.00 0.78% 129.50 136 130.00 718 10.81
2012-11-08 2474 10177438 5989 1302247940 127.00 129.50 126.50 129.50 0.00 0% 129.00 39 129.50 585 10.81
2012-11-09 2474 29477495 15780 2147483647 128.00 135.50 126.50 134.00 4.50 3.47% 133.50 65 134.00 16 11.19
2012-11-12 2474 18641666 10598 2147483647 137.00 138.00 134.00 134.00 0.00 0% 134.00 576 134.50 2 11.19
2012-11-13 2474 14227774 8420 1863969620 134.00 134.50 129.00 129.50 4.50 -3.36% 129.00 200 129.50 8 10.81
2012-11-14 2474 14341438 8423 1903106409 130.50 134.00 130.00 134.00 4.50 3.47% 133.50 54 134.00 297 11.19
2012-11-15 2474 12610676 7047 1694837912 133.50 135.50 132.00 134.50 0.50 0.37% 134.50 40 135.00 236 11.23
2012-11-16 2474 33054584 17324 2147483647 135.50 140.00 135.50 138.50 4.00 2.97% 138.00 328 138.50 66 11.56
2012-11-19 2474 21580002 12149 2147483647 142.50 144.00 141.00 142.00 3.50 2.53% 141.50 194 142.00 106 11.85
2012-11-20 2474 20404549 10437 2147483647 143.50 144.00 139.00 139.00 3.00 -2.11% 139.00 109 139.50 194 11.60
2012-11-21 2474 15037729 8327 2102991911 140.00 141.50 138.50 140.50 1.50 1.08% 140.00 179 140.50 45 11.73
2012-11-22 2474 10506688 6246 1464297970 142.00 142.00 137.50 139.50 1.00 -0.71% 139.00 54 139.50 7 11.64
2012-11-23 2474 13845589 8313 1965574227 141.00 143.00 140.00 143.00 3.50 2.51% 142.50 255 143.00 418 11.94
2012-11-26 2474 17658962 9486 2147483647 145.00 146.00 143.50 144.50 1.50 1.05% 144.00 417 144.50 291 12.06
2012-11-27 2474 17027189 9863 2147483647 144.00 144.50 139.50 140.00 4.50 -3.11% 140.00 507 140.50 129 11.69
2012-11-28 2474 15351822 8732 2147483647 140.00 144.00 139.50 144.00 4.00 2.86% 143.50 40 144.00 862 12.02
2012-11-29 2474 33534633 17821 2147483647 146.00 150.00 145.50 147.00 3.00 2.08% 147.00 328 147.50 228 12.27
2012-11-30 2474 24666283 13045 2147483647 148.00 151.00 147.00 149.00 2.00 1.36% 148.50 28 149.00 160 12.44
2012-12-03 2474 12148592 6330 1802571805 149.00 150.00 147.00 147.50 1.50 -1.01% 147.00 464 147.50 91 12.31
2012-12-04 2474 16294181 8858 2147483647 148.00 151.50 147.00 151.00 3.50 2.37% 150.50 432 151.00 480 12.60
2012-12-05 2474 11413942 6734 1712887242 150.50 151.50 148.00 151.00 0.00 0% 150.50 140 151.00 177 12.60
2012-12-06 2474 24986111 14248 2147483647 148.00 149.00 145.00 145.00 6.00 -3.97% 145.00 1060 145.50 33 12.10
2012-12-07 2474 10265039 6178 1489997616 145.00 147.00 144.00 144.00 1.00 -0.69% 144.00 459 144.50 9 12.02
2012-12-10 2474 5918819 3806 854742841 145.00 146.00 143.00 144.50 0.50 0.35% 144.00 269 144.50 4 12.06
2012-12-11 2474 8566411 5196 1221095862 146.00 146.00 141.00 141.50 3.00 -2.08% 141.50 339 142.00 8 11.81
2012-12-12 2474 11097467 6107 1607208182 143.50 146.00 143.50 146.00 4.50 3.18% 145.50 65 146.00 585 12.19
2012-12-13 2474 9693391 5322 1423416776 146.50 147.50 146.00 146.50 0.50 0.34% 146.00 323 146.50 110 12.23
2012-12-14 2474 9870996 6075 1414606928 145.00 145.50 142.00 142.50 4.00 -2.73% 142.50 32 143.00 46 11.89
2012-12-17 2474 16737460 8589 2147483647 141.00 141.50 137.50 139.00 3.50 -2.46% 139.00 7 139.50 150 11.60
2012-12-18 2474 14243333 8360 1961005954 140.00 141.00 136.50 136.50 2.50 -1.8% 136.50 269 137.00 108 11.39
2012-12-19 2474 15585717 8790 2147483647 138.50 140.50 137.50 140.00 3.50 2.56% 139.50 179 140.00 130 11.69
2012-12-20 2474 14205140 7956 1990519810 139.00 142.00 139.00 140.00 0.00 0% 139.50 124 140.00 373 11.69
2012-12-21 2474 13138047 7589 1857122674 142.50 143.00 140.00 141.00 1.00 0.71% 141.00 270 141.50 74 11.77
2012-12-22 2474 7297854 4233 1040480540 143.00 143.00 141.50 143.00 2.00 1.42% 142.50 187 143.00 614 11.94
2012-12-24 2474 5434156 3376 771524652 143.50 143.50 141.00 141.50 1.50 -1.05% 141.00 386 142.00 259 11.81
2012-12-25 2474 5528294 3488 787553684 141.50 143.50 141.00 143.50 2.00 1.41% 143.00 72 143.50 402 11.98
2012-12-26 2474 4063582 2662 578724644 144.00 144.00 142.00 142.00 1.50 -1.05% 142.00 141 142.50 34 11.85
2012-12-27 2474 18173925 9887 2147483647 142.00 146.50 142.00 144.00 2.00 1.41% 144.00 1213 144.50 20 12.02
2012-12-28 2474 7869384 4719 1135800796 145.00 145.50 143.50 144.00 0.00 0% 143.50 497 144.00 58 12.02