台達電(2308)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　71.50
0
0%		72.20
0.7
0.98%		72.20
0
0%		72.90
0.7
0.97%		74.00
1.1
1.51%		 　74.20
0.2
0.27%		75.60
1.4
1.89%		75.60
0
0%		76.70
1.1
1.46%		77.90
1.2
1.56%		 　77.70
-0.2
-0.26%		78.30
0.6
0.77%		79.90
1.6
2.04%		 　　　　　　　　　　77.90
-2
-2.5%		76.50
-1.4
-1.8%		75.72
2 月76.50
0
0%		81.00
4.5
5.88%		79.80
-1.2
-1.48%		79.00
-0.8
-1%		 80.00
1
1.27%		79.60
-0.4
-0.5%		82.20
2.6
3.27%		84.00
1.8
2.19%		79.90
-4.1
-4.88%		 　78.90
-1
-1.25%		78.60
-0.3
-0.38%		78.10
-0.5
-0.64%		77.90
-0.2
-0.26%		79.10
1.2
1.54%		 　78.80
-0.3
-0.38%		78.70
-0.1
-0.13%		79.50
0.8
1.02%		80.80
1.3
1.64%		80.40
-0.4
-0.5%		 　　　80.80
0.4
0.5%		 79.63
3 月79.10
-1.7
-2.1%		79.00
-0.1
-0.13%		79.50
0.5
0.63%		 79.10
-0.4
-0.5%		78.60
-0.5
-0.63%		80.20
1.6
2.04%		80.50
0.3
0.37%		84.30
3.8
4.72%		 　84.30
0
0%		85.00
0.7
0.83%		86.80
1.8
2.12%		86.50
-0.3
-0.35%		87.10
0.6
0.69%		 　88.30
1.2
1.38%		87.50
-0.8
-0.91%		91.20
3.7
4.23%		90.60
-0.6
-0.66%		90.00
-0.6
-0.66%		 　87.00
-3
-3.33%		89.50
2.5
2.87%		89.00
-0.5
-0.56%		87.00
-2
-2.25%		86.50
-0.5
-0.57%		 84.99
4 月　84.40
-2.1
-2.43%		84.00
-0.4
-0.47%		 86.50
2.5
2.98%		84.60
-1.9
-2.2%		 　83.30
-1.3
-1.54%		83.90
0.6
0.72%		83.70
-0.2
-0.24%		84.30
0.6
0.72%		89.00
4.7
5.58%		 　89.10
0.1
0.11%		86.40
-2.7
-3.03%		87.00
0.6
0.69%		90.00
3
3.45%		90.30
0.3
0.33%		 　89.50
-0.8
-0.89%		91.00
1.5
1.68%		92.00
1
1.1%		89.00
-3
-3.26%		85.10
-3.9
-4.38%		 　86.80
1.7
2%		 87.23
5 月　92.80
6
6.91%		96.00
3.2
3.45%		95.50
-0.5
-0.52%		 　93.60
-1.9
-1.99%		94.50
0.9
0.96%		93.50
-1
-1.06%		93.00
-0.5
-0.53%		93.90
0.9
0.97%		 　94.90
1
1.06%		95.20
0.3
0.32%		90.60
-4.6
-4.83%		90.00
-0.6
-0.66%		88.20
-1.8
-2%		 　90.10
1.9
2.15%		91.00
0.9
1%		88.00
-3
-3.3%		83.30
-4.7
-5.34%		82.70
-0.6
-0.72%		 　82.50
-0.2
-0.24%		85.50
3
3.64%		83.60
-1.9
-2.22%		83.20
-0.4
-0.48%		90.1
6 月82.50
-0.7
-0.84%		 　76.80
-5.7
-6.91%		79.00
2.2
2.86%		80.40
1.4
1.77%		84.50
4.1
5.1%		82.50
-2
-2.37%		 　85.50
3
3.64%		85.50
0
0%		89.50
4
4.68%		88.00
-1.5
-1.68%		89.40
1.4
1.59%		 　90.00
0.6
0.67%		88.80
-1.2
-1.33%		88.00
-0.8
-0.9%		88.70
0.7
0.8%		86.20
-2.5
-2.82%		 　86.00
-0.2
-0.23%		86.50
0.5
0.58%		89.40
2.9
3.35%		89.00
-0.4
-0.45%		90.90
1.9
2.13%		 86.1
7 月　89.70
-1.2
-1.32%		89.70
0
0%		90.20
0.5
0.56%		93.00
2.8
3.1%		94.10
1.1
1.18%		 　94.00
-0.1
-0.11%		94.60
0.6
0.64%		95.50
0.9
0.95%		93.10
-2.4
-2.51%		93.70
0.6
0.64%		 　92.90
-0.8
-0.85%		93.00
0.1
0.11%		92.30
-0.7
-0.75%		92.20
-0.1
-0.11%		98.10
5.9
6.4%		 　98.00
-0.1
-0.1%		97.40
-0.6
-0.61%		97.40
0
0%		95.20
-2.2
-2.26%		98.60
3.4
3.57%		 　98.60
0
0%		101.50
2.9
2.94%		94.86
8 月100.00
-1.5
-1.48%		 99.00
-1
-1%		 　97.00
-2
-2.02%		97.80
0.8
0.82%		99.00
1.2
1.23%		100.50
1.5
1.52%		105.00
4.5
4.48%		 　103.50
-1.5
-1.43%		103.50
0
0%		104.50
1
0.97%		103.00
-1.5
-1.44%		101.50
-1.5
-1.46%		 　104.00
2.5
2.46%		103.50
-0.5
-0.48%		104.00
0.5
0.48%		102.00
-2
-1.92%		100.50
-1.5
-1.47%		 　102.50
2
1.99%		101.50
-1
-0.98%		104.50
3
2.96%		102.00
-2.5
-2.39%		102.00
0
0%		101.73
9 月 　103.00
1
0.98%		105.00
2
1.94%		103.00
-2
-1.9%		107.00
4
3.88%		111.50
4.5
4.21%		 　112.00
0.5
0.45%		112.50
0.5
0.45%		112.50
0
0%		112.50
0
0%		114.00
1.5
1.33%		 　113.50
-0.5
-0.44%		112.50
-1
-0.88%		114.50
2
1.78%		113.00
-1.5
-1.31%		113.00
0
0%		 　112.00
-1
-0.88%		110.50
-1.5
-1.34%		114.00
3.5
3.17%		111.00
-3
-2.63%		113.50
2.5
2.25%		 111
10 月112.00
-1.5
-1.32%		112.50
0.5
0.45%		112.00
-0.5
-0.44%		112.50
0.5
0.45%		112.00
-0.5
-0.44%		 　112.50
0.5
0.45%		108.00
-4.5
-4%		 100.50
-7.5
-6.94%		100.50
0
0%		 　101.00
0.5
0.5%		105.00
4
3.96%		105.50
0.5
0.48%		102.50
-3
-2.84%		101.00
-1.5
-1.46%		 　101.00
0
0%		101.50
0.5
0.5%		99.50
-2
-1.97%		100.00
0.5
0.5%		100.00
0
0%		 　100.50
0.5
0.5%		103.00
2.5
2.49%		99.80
-3.2
-3.11%		104.38
11 月100.50
0.7
0.7%		104.50
4
3.98%		 　103.50
-1
-0.96%		106.50
3
2.9%		108.00
1.5
1.41%		107.50
-0.5
-0.46%		107.00
-0.5
-0.47%		 　107.00
0
0%		104.50
-2.5
-2.34%		105.00
0.5
0.48%		105.00
0
0%		101.00
-4
-3.81%		 　100.00
-1
-0.99%		101.50
1.5
1.5%		102.00
0.5
0.49%		104.00
2
1.96%		105.50
1.5
1.44%		 　106.50
1
0.95%		107.50
1
0.94%		104.00
-3.5
-3.26%		107.00
3
2.88%		104.00
-3
-2.8%		 104.65
12 月　　106.50
2.5
2.4%		107.50
1
0.94%		108.00
0.5
0.47%		107.00
-1
-0.93%		107.50
0.5
0.47%		 　106.00
-1.5
-1.4%		107.00
1
0.94%		107.00
0
0%		108.00
1
0.93%		106.00
-2
-1.85%		 　107.00
1
0.94%		107.00
0
0%		107.00
0
0%		103.50
-3.5
-3.27%		106.00
2.5
2.42%		104.50
-1.5
-1.42%		 104.00
-0.5
-0.48%		105.00
1
0.96%		105.00
0
0%		105.00
0
0%		106.50
1.5
1.43%		　　　106.17

說明:最高漲幅:6.91%最低跌幅:-6.94% 最高價:114.50最低價:71.50平均價:94.34,灰色底表示週末,漲141天(228.9)元,跌140天(-210.2)元,平盤28天
7%=2,6%=3,5%=3,4%=10,3%=14,2%=31,1%=57,0%=49,-0%=3,-1%=3,-2%=4,-3%=15,-4%=25,-5%=31,-6%=59,

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 2308 7155825 2313 512345383 72.00 72.50 70.30 71.50 0.50 0% 71.50 12 71.60 6 14.42
2012-01-03 2308 8603520 3158 619067538 72.00 72.50 71.00 72.20 0.70 0.98% 72.10 7 72.20 3 14.56
2012-01-04 2308 6963914 2672 507255284 72.40 73.20 72.20 72.20 0.00 0% 72.20 959 72.30 4 14.56
2012-01-05 2308 6647381 1902 482037290 72.20 73.00 71.60 72.90 0.70 0.97% 72.70 1 72.90 96 14.70
2012-01-06 2308 8259872 3164 606487055 72.60 74.00 72.50 74.00 1.10 1.51% 73.90 8 74.00 101 14.92
2012-01-09 2308 5543354 2086 408921996 74.10 74.40 72.90 74.20 0.20 0.27% 74.00 200 74.20 121 14.96
2012-01-10 2308 6668911 3215 501639282 74.50 75.90 74.50 75.60 1.40 1.89% 75.50 6 75.60 28 15.24
2012-01-11 2308 3571884 2001 269761654 75.70 75.80 75.00 75.60 0.00 0% 75.60 26 75.70 289 15.24
2012-01-12 2308 7270729 3785 555548161 75.60 77.00 75.50 76.70 1.10 1.46% 76.60 10 76.70 31 15.46
2012-01-13 2308 8701705 4392 678574080 77.50 78.60 77.20 77.90 1.20 1.56% 77.80 4 77.90 131 15.71
2012-01-16 2308 6772800 2849 523502126 78.40 78.50 76.00 77.70 0.20 -0.26% 77.40 66 77.70 49 15.67
2012-01-17 2308 3509744 1895 272986266 77.70 78.30 76.80 78.30 0.60 0.77% 78.10 21 78.30 56 15.79
2012-01-18 2308 5135594 2575 405405011 78.30 79.90 77.90 79.90 1.60 2.04% 79.70 1 79.90 342 16.11
2012-01-30 2308 13841657 5951 1107916846 80.90 82.00 77.00 77.90 2.00 -2.5% 77.80 91 77.90 96 15.71
2012-01-31 2308 14629516 6623 1114968632 77.90 77.90 74.80 76.50 1.40 -1.8% 76.00 1 76.50 259 15.42
2012-02-01 2308 8997821 4997 688318798 76.30 77.20 75.40 76.50 0.00 0% 76.50 569 76.60 1 15.42
2012-02-02 2308 11992338 5575 949687793 77.20 81.00 77.20 81.00 4.50 5.88% 80.90 5 81.00 89 16.33
2012-02-03 2308 7201323 3785 571774891 81.00 81.10 78.50 79.80 1.20 -1.48% 79.80 8 79.90 83 16.09
2012-02-04 2308 4552703 2423 362751835 81.00 81.10 78.60 79.00 0.80 -1% 79.00 59 79.10 2 15.93
2012-02-06 2308 6124092 2628 487368860 80.30 80.30 78.50 80.00 1.00 1.27% 79.90 26 80.00 35 16.13
2012-02-07 2308 3114187 1615 248628109 80.20 80.60 79.20 79.60 0.40 -0.5% 79.50 120 79.60 34 16.05
2012-02-08 2308 8985018 3993 732688854 80.80 82.50 79.80 82.20 2.60 3.27% 82.20 14 82.30 43 16.57
2012-02-09 2308 6482573 3301 536858059 82.20 84.00 81.90 84.00 1.80 2.19% 83.90 15 84.00 10 16.94
2012-02-10 2308 9407054 4527 762154058 83.10 83.70 79.50 79.90 4.10 -4.88% 79.80 126 79.90 4 16.11
2012-02-13 2308 6778257 3153 538270564 80.00 80.60 78.70 78.90 1.00 -1.25% 78.90 78 79.00 299 15.91
2012-02-14 2308 8606716 3682 672623771 79.00 79.90 76.60 78.60 0.30 -0.38% 78.50 1 78.60 216 15.85
2012-02-15 2308 8307606 3568 651331315 78.70 78.90 77.70 78.10 0.50 -0.64% 78.10 22 78.20 4 15.75
2012-02-16 2308 4345926 2402 341606308 78.60 79.50 77.70 77.90 0.20 -0.26% 77.80 282 77.90 1 15.71
2012-02-17 2308 5261923 2312 415605398 79.00 79.70 78.20 79.10 1.20 1.54% 79.10 36 79.20 53 15.95
2012-02-20 2308 2896918 1568 228745014 79.70 79.90 78.60 78.80 0.30 -0.38% 78.80 90 78.90 2 15.89
2012-02-21 2308 5560501 2069 438755963 78.80 79.50 78.50 78.70 0.10 -0.13% 78.70 18 78.80 7 15.87
2012-02-22 2308 7714098 2942 613554489 79.00 80.00 78.80 79.50 0.80 1.02% 79.40 8 79.50 108 16.03
2012-02-23 2308 13255107 4320 1066317737 79.50 81.10 79.50 80.80 1.30 1.64% 80.60 14 80.80 562 16.29
2012-02-24 2308 12494597 2469 1005275787 81.10 81.30 79.60 80.40 0.40 -0.5% 80.20 20 80.40 380 16.21
2012-02-29 2308 8878225 3264 717354257 81.00 81.30 80.40 80.80 0.40 0.5% 80.70 11 80.80 710 16.29
2012-03-01 2308 6629763 3275 528453840 80.70 81.00 79.10 79.10 1.70 -2.1% 79.10 222 79.20 2 15.95
2012-03-02 2308 6054777 2618 479932024 79.10 80.00 78.70 79.00 0.10 -0.13% 78.90 39 79.00 3147 15.93
2012-03-03 2308 2164895 1254 171966842 79.10 79.60 78.90 79.50 0.50 0.63% 79.50 228 79.60 36 16.03
2012-03-05 2308 8504274 2768 673553190 80.00 80.00 78.80 79.10 0.40 -0.5% 79.00 1285 79.10 10 15.95
2012-03-06 2308 12507081 3621 990347550 79.90 80.50 77.60 78.60 0.50 -0.63% 78.50 141 78.60 305 15.85
2012-03-07 2308 7407167 3434 590439565 78.00 80.30 78.00 80.20 1.60 2.04% 80.10 1 80.20 265 16.17
2012-03-08 2308 9639667 4062 776993786 80.80 81.10 79.90 80.50 0.30 0.37% 80.50 74 80.60 228 16.23
2012-03-09 2308 17611879 6891 1456262036 81.10 85.20 80.50 84.30 3.80 4.72% 84.20 30 84.40 29 17.00
2012-03-12 2308 14935548 5344 1268304868 85.80 85.80 84.10 84.30 0.00 0% 84.30 66 84.50 6 17.00
2012-03-13 2308 7802938 3282 663339319 85.00 85.60 84.60 85.00 0.70 0.83% 84.90 8 85.00 384 17.14
2012-03-14 2308 20159553 7488 1775716670 86.50 89.70 86.20 86.80 1.80 2.12% 86.80 319 86.90 32 17.50
2012-03-15 2308 5753820 2972 499091416 87.80 88.00 86.10 86.50 0.30 -0.35% 86.50 19 86.60 59 17.44
2012-03-16 2308 7952488 2936 689444356 87.00 87.40 86.20 87.10 0.60 0.69% 87.00 43 87.10 101 17.56
2012-03-19 2308 13654305 4902 1203572717 88.20 89.60 87.10 88.30 1.20 1.38% 88.20 28 88.30 415 17.80
2012-03-20 2308 8747618 3825 766632271 88.50 89.20 86.60 87.50 0.80 -0.91% 87.50 44 87.60 37 17.64
2012-03-21 2308 21168642 8631 1910715723 88.70 91.40 88.50 91.20 3.70 4.23% 91.10 21 91.20 51 18.39
2012-03-22 2308 10963031 4256 995961689 91.00 91.40 90.20 90.60 0.60 -0.66% 90.50 54 90.60 254 19.82
2012-03-23 2308 7024796 3435 630551840 90.00 90.30 89.20 90.00 0.60 -0.66% 89.90 64 90.00 2117 19.69
2012-03-26 2308 11877842 5286 1036185389 90.00 90.00 86.20 87.00 3.00 -3.33% 87.00 84 87.20 50 19.04
2012-03-27 2308 7836102 3763 690179401 88.00 89.50 86.50 89.50 2.50 2.87% 89.20 4 89.50 120 19.58
2012-03-28 2308 5451529 3029 488046713 90.60 90.70 88.80 89.00 0.50 -0.56% 89.00 1 89.10 13 19.47
2012-03-29 2308 8142189 3509 709332500 89.00 89.00 86.50 87.00 2.00 -2.25% 87.00 10 87.10 52 19.04
2012-03-30 2308 6314515 3150 542991992 86.00 86.50 85.20 86.50 0.50 -0.57% 86.40 3 86.50 14 18.93
2012-04-02 2308 5312024 2613 453104619 86.50 86.50 84.30 84.40 2.10 -2.43% 84.40 41 84.50 74 18.47
2012-04-03 2308 5747454 2933 483629665 85.50 85.50 83.40 84.00 0.40 -0.47% 83.90 71 84.00 28 18.38
2012-04-05 2308 11428461 4910 950897061 82.50 86.50 80.60 86.50 2.50 2.98% 86.40 3 86.50 31 18.93
2012-04-06 2308 5172884 3112 439244224 85.90 85.90 84.20 84.60 1.90 -2.2% 84.60 163 84.70 16 18.51
2012-04-09 2308 2591592 1565 216729228 83.00 84.40 82.90 83.30 1.30 -1.54% 83.20 40 83.30 6 18.23
2012-04-10 2308 4390886 1884 370311004 84.60 85.00 83.80 83.90 0.60 0.72% 83.90 51 84.00 281 18.36
2012-04-11 2308 4176320 2595 351908280 83.50 85.30 83.10 83.70 0.20 -0.24% 83.70 61 83.90 5 18.32
2012-04-12 2308 4061461 2160 342413276 85.50 85.50 83.80 84.30 0.60 0.72% 84.30 122 84.40 54 18.45
2012-04-13 2308 11814710 4803 1031310190 85.10 89.00 84.70 89.00 4.70 5.58% 88.90 7 89.00 175 19.47
2012-04-16 2308 9471350 4296 840122867 88.40 89.90 87.20 89.10 0.10 0.11% 89.00 61 89.10 4 19.50
2012-04-17 2308 5413792 2555 475403413 89.00 89.50 86.40 86.40 2.70 -3.03% 86.40 3 86.50 1 18.91
2012-04-18 2308 5102549 2847 449624163 88.70 88.80 87.00 87.00 0.60 0.69% 87.00 88 87.10 2 19.04
2012-04-19 2308 11125234 5598 996561495 87.00 90.80 86.80 90.00 3.00 3.45% 89.90 6 90.00 517 19.69
2012-04-20 2308 13422237 6925 1226266930 90.40 93.00 90.00 90.30 0.30 0.33% 90.30 2 90.40 67 19.76
2012-04-23 2308 9022878 4580 809249371 90.30 91.30 88.80 89.50 0.80 -0.89% 89.50 34 89.60 9 19.58
2012-04-24 2308 9124495 4880 829184784 89.50 92.10 89.50 91.00 1.50 1.68% 90.90 2 91.00 31 19.91
2012-04-25 2308 6497446 3440 597315299 92.50 92.90 91.00 92.00 1.00 1.1% 91.90 2 92.00 2 20.13
2012-04-26 2308 8004556 3854 722523484 92.00 92.10 89.00 89.00 3.00 -3.26% 89.00 14 89.10 8 19.47
2012-04-27 2308 16623452 7246 1445155172 89.20 90.20 84.20 85.10 3.90 -4.38% 85.10 39 85.20 9 18.62
2012-04-30 2308 7998084 3346 686503408 85.10 86.80 84.90 86.80 1.70 2% 86.50 14 86.80 11 18.99
2012-05-02 2308 22239264 8175 2040619768 88.10 92.80 88.00 92.80 6.00 6.91% 92.80 955 0.00 0 20.31
2012-05-03 2308 16042725 8865 1524235217 93.00 96.00 92.50 96.00 3.20 3.45% 95.90 33 96.00 436 20.00
2012-05-04 2308 9760877 4743 932626295 96.00 96.40 94.60 95.50 0.50 -0.52% 95.40 2 95.50 28 19.94
2012-05-07 2308 6742702 3826 630876378 95.00 95.00 92.80 93.60 1.90 -1.99% 93.50 18 93.60 182 19.54
2012-05-08 2308 5701100 3261 538269538 94.50 95.80 93.20 94.50 0.90 0.96% 94.50 232 94.60 17 19.73
2012-05-09 2308 5820441 3072 543216479 93.10 94.00 92.40 93.50 1.00 -1.06% 93.50 398 93.80 41 19.52
2012-05-10 2308 4412015 2395 410936795 92.70 94.00 92.70 93.00 0.50 -0.53% 93.00 427 93.10 1 19.42
2012-05-11 2308 5541222 3247 514989452 92.90 93.90 91.60 93.90 0.90 0.97% 93.80 1 93.90 40 19.60
2012-05-14 2308 5671221 2828 537746844 94.50 95.30 94.20 94.90 1.00 1.06% 94.80 21 94.90 33 19.81
2012-05-15 2308 7773259 3322 739251147 94.90 95.70 94.20 95.20 0.30 0.32% 95.20 42 95.30 13 19.87
2012-05-16 2308 9145312 4520 849013450 95.50 95.70 90.40 90.60 4.60 -4.83% 90.60 88 90.70 5 18.91
2012-05-17 2308 9481121 4391 858698755 91.20 92.00 89.40 90.00 0.60 -0.66% 89.90 44 90.00 25 18.79
2012-05-18 2308 8996601 3984 799527755 88.00 90.10 87.90 88.20 1.80 -2% 88.20 110 88.40 1 18.41
2012-05-21 2308 7353618 2533 662979667 91.80 91.80 88.80 90.10 1.90 2.15% 90.10 114 90.20 40 18.81
2012-05-22 2308 6284250 2122 571662650 91.80 91.90 90.40 91.00 0.90 1% 90.90 30 91.00 405 19.00
2012-05-23 2308 6254905 2808 557459050 90.50 90.50 87.90 88.00 3.00 -3.3% 87.90 137 88.00 52 18.37
2012-05-24 2308 13615269 7166 1158044874 88.00 88.20 82.80 83.30 4.70 -5.34% 83.30 14 83.40 3 17.39
2012-05-25 2308 8623139 4191 715998437 84.00 84.00 82.60 82.70 0.60 -0.72% 82.70 70 82.90 1 17.27
2012-05-28 2308 6443972 2685 531670474 82.70 83.00 81.60 82.50 0.20 -0.24% 82.40 29 82.50 743 17.22
2012-05-29 2308 10499149 5062 900265431 83.50 87.50 83.50 85.50 3.00 3.64% 85.50 18 85.60 174 17.85
2012-05-30 2308 9391671 4421 791769389 85.80 85.80 83.50 83.60 1.90 -2.22% 83.60 53 83.70 1 17.45
2012-05-31 2308 12731200 5915 1058537854 82.50 84.60 82.20 83.20 0.40 -0.48% 83.20 148 83.50 1 17.37
2012-06-01 2308 7683465 4267 634299196 82.60 83.50 81.30 82.50 0.70 -0.84% 82.50 24 82.60 7 17.22
2012-06-04 2308 12617286 6072 984415453 79.20 79.70 76.80 76.80 5.70 -6.91% 76.80 35 76.90 31 16.03
2012-06-05 2308 8677403 4352 680394596 78.10 79.20 77.20 79.00 2.20 2.86% 79.00 25 79.10 34 16.49
2012-06-06 2308 16130359 6970 1303818263 79.30 82.30 78.10 80.40 1.40 1.77% 80.40 58 80.50 1 16.78
2012-06-07 2308 12862983 6609 1077377053 82.40 84.70 81.90 84.50 4.10 5.1% 84.40 1 84.50 85 17.64
2012-06-08 2308 10430628 6010 865078024 84.80 84.80 82.00 82.50 2.00 -2.37% 82.50 106 82.60 2 17.22
2012-06-11 2308 10217207 6628 864851294 84.50 85.50 83.20 85.50 3.00 3.64% 85.40 8 85.50 62 17.85
2012-06-12 2308 7976000 3950 678752500 84.50 86.00 84.30 85.50 0.00 0% 85.50 227 85.60 5 17.85
2012-06-13 2308 14321804 7616 1261526402 86.50 90.00 85.70 89.50 4.00 4.68% 89.30 3 89.50 132 18.68
2012-06-14 2308 11830450 5982 1038332400 88.00 88.60 87.00 88.00 1.50 -1.68% 88.00 65 88.10 6 18.37
2012-06-15 2308 7776800 3585 694969114 87.20 90.00 87.20 89.40 1.40 1.59% 89.30 7 89.40 266 18.66
2012-06-18 2308 4953888 2769 449410018 91.30 92.00 89.60 90.00 0.60 0.67% 89.90 17 90.00 264 18.79
2012-06-19 2308 9027331 4413 801801082 91.00 91.00 87.60 88.80 1.20 -1.33% 88.70 1 88.80 53 18.54
2012-06-20 2308 6155676 3378 542174789 89.40 89.40 87.50 88.00 0.80 -0.9% 87.80 22 88.00 242 18.37
2012-06-21 2308 7309462 3806 651273802 87.70 89.80 87.70 88.70 0.70 0.8% 88.70 89 88.90 34 18.52
2012-06-22 2308 9043963 5420 783512892 88.40 88.40 85.70 86.20 2.50 -2.82% 86.20 25 86.30 5 18.00
2012-06-25 2308 6389750 3460 549413844 86.00 86.50 85.10 86.00 0.20 -0.23% 86.00 1427 86.20 33 17.95
2012-06-26 2308 11285240 4118 973093531 85.50 87.10 85.20 86.50 0.50 0.58% 86.40 4 86.50 2 18.06
2012-06-27 2308 10094812 5418 889763368 88.00 89.50 87.00 89.40 2.90 3.35% 89.30 8 89.40 91 18.66
2012-06-28 2308 7350858 3381 656148028 90.20 90.20 88.60 89.00 0.40 -0.45% 89.00 226 89.10 10 18.58
2012-06-29 2308 11465942 5279 1026472244 89.00 90.90 87.90 90.90 1.90 2.13% 90.70 1 90.90 54 18.98
2012-07-02 2308 9814737 4149 882746533 91.00 91.00 89.40 89.70 1.20 -1.32% 89.70 21 89.80 11 18.73
2012-07-03 2308 7663640 3530 689923276 90.50 90.60 89.60 89.70 0.00 0% 89.60 44 89.70 9 18.73
2012-07-04 2308 9730251 4236 879130134 90.80 90.80 90.00 90.20 0.50 0.56% 90.20 63 90.30 74 18.83
2012-07-05 2308 12098095 4976 1119245581 91.80 93.00 90.70 93.00 2.80 3.1% 92.90 115 93.00 114 19.42
2012-07-06 2308 6000195 3299 559819739 93.70 94.10 92.60 94.10 1.10 1.18% 94.00 3 94.10 196 19.65
2012-07-09 2308 5558829 2347 521007607 92.00 94.00 92.00 94.00 0.10 -0.11% 93.90 2 94.00 13 19.62
2012-07-10 2308 6240743 3130 592136202 94.50 95.50 94.10 94.60 0.60 0.64% 94.50 2 94.60 41 19.75
2012-07-11 2308 5326837 2828 506106215 94.60 95.50 93.50 95.50 0.90 0.95% 95.40 7 95.50 207 19.94
2012-07-12 2308 8521518 3191 797845948 95.00 95.00 93.10 93.10 2.40 -2.51% 93.10 15 93.30 3 19.44
2012-07-13 2308 9703021 2972 910183347 93.20 94.40 93.00 93.70 0.60 0.64% 93.70 266 93.80 15 19.56
2012-07-16 2308 3898286 2032 363257645 94.50 94.50 92.70 92.90 0.80 -0.85% 92.80 6 92.90 111 19.39
2012-07-17 2308 6154013 2030 571877220 92.50 94.00 92.50 93.00 0.10 0.11% 92.80 99 93.00 224 19.42
2012-07-18 2308 6642023 2724 612515895 93.00 93.00 91.90 92.30 0.70 -0.75% 92.30 25 92.40 138 19.27
2012-07-19 2308 8819025 3709 803637088 89.40 92.30 89.40 92.20 0.00 -0.11% 92.00 4 92.20 7 19.25
2012-07-20 2308 14203358 6093 1363070822 93.00 98.50 92.50 98.10 5.90 6.4% 98.00 23 98.10 3 20.48
2012-07-23 2308 11700582 4804 1152712734 98.20 100.00 97.00 98.00 0.10 -0.1% 97.90 155 98.00 139 20.46
2012-07-24 2308 8091480 2467 785265300 98.00 98.20 95.70 97.40 0.60 -0.61% 97.30 20 97.40 128 20.33
2012-07-25 2308 7411263 2920 723703861 96.80 98.50 96.30 97.40 0.00 0% 97.40 538 97.50 209 20.33
2012-07-26 2308 6723392 3673 652295356 97.90 98.20 95.20 95.20 2.20 -2.26% 95.20 32 95.50 18 19.87
2012-07-27 2308 11652002 5607 1145441875 97.80 99.70 97.00 98.60 3.40 3.57% 98.50 1 98.60 217 20.58
2012-07-30 2308 4077086 2187 401753629 98.60 99.00 97.60 98.60 0.00 0% 98.50 2 98.60 34 20.58
2012-07-31 2308 8047379 3604 803848479 98.20 101.50 98.10 101.50 2.90 2.94% 101.00 12 101.50 94 21.19
2012-08-01 2308 5245917 3050 524069335 101.50 102.00 99.00 100.00 1.50 -1.48% 99.80 22 100.00 283 20.88
2012-08-03 2308 6223597 3459 612721498 98.00 99.70 97.80 99.00 1.00 -1% 98.90 10 99.00 306 20.67
2012-08-06 2308 7597139 3821 753360183 101.00 102.00 96.90 97.00 2.00 -2.02% 97.00 52 97.30 236 20.25
2012-08-07 2308 4817026 3216 471666121 98.70 99.20 97.00 97.80 0.80 0.82% 97.80 6 97.90 120 20.42
2012-08-08 2308 4351623 2422 430303961 99.20 99.50 98.10 99.00 1.20 1.23% 98.90 2 99.00 277 20.67
2012-08-09 2308 6095307 3080 610801200 99.80 101.50 99.40 100.50 1.50 1.52% 100.50 101 101.00 622 20.98
2012-08-10 2308 7198701 4205 745324735 101.00 105.00 101.00 105.00 4.50 4.48% 104.50 10 105.00 680 21.92
2012-08-13 2308 6001054 2643 624597642 106.00 106.00 103.00 103.50 1.50 -1.43% 103.50 185 104.00 365 21.61
2012-08-14 2308 9860573 4286 1029201019 105.00 107.00 102.50 103.50 0.00 0% 103.00 130 103.50 374 21.61
2012-08-15 2308 3900182 2164 405170928 104.50 105.50 102.50 104.50 1.00 0.97% 104.00 37 104.50 612 21.82
2012-08-16 2308 2819895 1719 292846185 105.00 105.00 103.00 103.00 1.50 -1.44% 103.00 208 103.50 66 21.50
2012-08-17 2308 5175717 2330 528036768 103.50 104.00 101.00 101.50 1.50 -1.46% 101.50 400 102.00 349 21.19
2012-08-20 2308 7364672 3684 776943541 108.00 108.00 103.00 104.00 2.50 2.46% 103.50 349 104.00 71 21.71
2012-08-21 2308 7870651 3915 822003370 106.00 107.00 102.50 103.50 0.50 -0.48% 103.00 194 103.50 204 19.20
2012-08-22 2308 6897462 3005 716631548 104.00 105.00 102.00 104.00 0.50 0.48% 103.50 26 104.00 589 19.29
2012-08-23 2308 6168035 2589 633806070 103.50 104.50 102.00 102.00 2.00 -1.92% 102.00 231 102.50 231 18.92
2012-08-24 2308 6665053 3006 671956815 101.50 102.50 100.00 100.50 1.50 -1.47% 100.50 421 101.00 29 18.65
2012-08-27 2308 2978737 1707 302789534 102.00 102.50 100.50 102.50 2.00 1.99% 102.00 381 102.50 269 19.02
2012-08-28 2308 2713792 1375 276592879 102.50 103.00 101.00 101.50 1.00 -0.98% 101.00 335 101.50 99 18.83
2012-08-29 2308 6908328 3558 718710907 102.00 105.50 101.50 104.50 3.00 2.96% 104.50 424 105.00 195 19.39
2012-08-30 2308 5044276 2621 518905782 103.00 104.50 102.00 102.00 2.50 -2.39% 102.00 438 102.50 37 18.92
2012-08-31 2308 5085738 1888 519379076 102.50 103.50 101.00 102.00 0.00 0% 102.00 22 102.50 283 18.92
2012-09-03 2308 4515195 2643 468745085 103.00 105.00 101.50 103.00 1.00 0.98% 103.00 149 103.50 106 19.11
2012-09-04 2308 3064179 1667 319270193 104.00 105.00 103.00 105.00 2.00 1.94% 104.50 50 105.00 524 19.48
2012-09-05 2308 4325459 2184 447896277 104.00 104.50 103.00 103.00 2.00 -1.9% 103.00 122 103.50 220 19.14
2012-09-06 2308 8420697 4223 892120579 104.00 107.00 103.50 107.00 4.00 3.88% 106.50 290 107.00 627 19.89
2012-09-07 2308 11223903 5235 1235490733 109.00 112.00 107.50 111.50 4.50 4.21% 111.00 93 111.50 34 20.72
2012-09-10 2308 6806039 3079 763045829 112.00 113.00 112.00 112.00 0.50 0.45% 112.00 1084 112.50 418 20.82
2012-09-11 2308 5411043 2349 605562816 112.00 112.50 110.00 112.50 0.50 0.45% 112.00 460 112.50 484 20.91
2012-09-12 2308 4727846 2143 530158252 112.50 113.00 111.50 112.50 0.00 0% 112.00 547 112.50 412 20.91
2012-09-13 2308 2871247 1527 322599664 112.50 113.00 111.50 112.50 0.00 0% 112.00 567 112.50 261 20.91
2012-09-14 2308 3771055 2084 429161715 113.50 114.00 113.00 114.00 1.50 1.33% 113.50 397 114.00 771 21.19
2012-09-17 2308 4514258 2536 507972515 113.00 113.50 111.50 113.50 0.50 -0.44% 113.00 200 113.50 110 21.10
2012-09-18 2308 3907988 2105 440899656 112.50 113.50 112.00 112.50 1.00 -0.88% 112.00 745 112.50 163 20.91
2012-09-19 2308 6451937 3757 728958818 111.00 114.50 111.00 114.50 2.00 1.78% 114.00 26 114.50 382 21.28
2012-09-20 2308 4733548 2814 532085376 113.00 114.00 111.50 113.00 1.50 -1.31% 112.50 99 113.00 841 21.00
2012-09-21 2308 5134301 2776 579463212 113.00 113.50 112.00 113.00 0.00 0% 112.50 311 113.00 1739 21.00
2012-09-24 2308 5621145 2429 629703240 112.50 112.50 111.00 112.00 1.00 -0.88% 112.00 211 112.50 775 20.82
2012-09-25 2308 3833298 1879 428586280 112.00 113.00 110.50 110.50 1.50 -1.34% 110.50 352 111.00 100 20.54
2012-09-26 2308 7591565 3597 855304617 111.00 114.00 110.00 114.00 3.50 3.17% 113.50 4 114.00 186 21.19
2012-09-27 2308 6772096 2135 758358156 112.00 113.00 111.00 111.00 3.00 -2.63% 111.00 214 111.50 3 20.63
2012-09-28 2308 5585478 2436 624576514 111.50 113.50 110.50 113.50 2.50 2.25% 113.00 7 113.50 7 21.10
2012-10-01 2308 5245037 1604 584946644 112.50 112.50 110.50 112.00 1.50 -1.32% 111.50 250 112.00 105 20.82
2012-10-02 2308 5658569 2163 634246937 112.00 113.00 111.50 112.50 0.50 0.45% 112.00 537 112.50 94 20.91
2012-10-03 2308 2581187 1127 290192257 112.50 113.00 112.00 112.00 0.50 -0.44% 112.00 220 112.50 98 20.82
2012-10-04 2308 1712292 1033 191817204 113.00 113.00 111.50 112.50 0.50 0.45% 112.00 21 112.50 134 20.91
2012-10-05 2308 2254440 1233 254068280 113.00 114.00 111.50 112.00 0.50 -0.44% 111.50 355 112.00 58 20.82
2012-10-08 2308 4708304 2729 530571191 113.00 114.00 111.00 112.50 0.50 0.45% 112.50 12 113.00 567 20.91
2012-10-09 2308 6754254 3460 739948932 113.00 113.50 107.50 108.00 4.50 -4% 107.50 182 108.00 862 20.07
2012-10-11 2308 4612559 1693 465172651 103.00 103.50 100.50 100.50 7.50 -6.94% 0.00 0 100.50 9971 18.68
2012-10-12 2308 16432312 7294 1624218400 96.60 101.50 96.60 100.50 0.00 0% 100.50 122 101.00 250 18.68
2012-10-15 2308 6139289 3036 621867489 100.50 102.50 99.50 101.00 0.50 0.5% 101.00 141 101.50 81 18.77
2012-10-16 2308 7160323 3478 745176245 102.50 105.50 101.50 105.00 4.00 3.96% 104.50 15 105.00 324 19.52
2012-10-17 2308 6330093 2948 661400765 105.00 105.50 103.50 105.50 0.50 0.48% 105.00 16 105.50 139 19.61
2012-10-18 2308 3614719 2387 372235196 106.00 106.00 102.00 102.50 3.00 -2.84% 102.50 9 103.00 489 19.05
2012-10-19 2308 6721594 2961 680761994 102.50 103.00 100.00 101.00 1.50 -1.46% 100.50 233 101.00 404 18.77
2012-10-22 2308 6193718 3434 620214951 99.00 101.50 98.70 101.00 0.00 0% 100.50 269 101.00 93 18.77
2012-10-23 2308 3018933 1682 306246733 100.00 103.00 100.00 101.50 0.50 0.5% 101.50 496 102.00 90 18.87
2012-10-24 2308 7805072 3396 776528059 100.00 100.50 98.30 99.50 2.00 -1.97% 99.50 279 99.60 113 18.49
2012-10-25 2308 6827596 2203 683719815 100.00 101.00 99.60 100.00 0.50 0.5% 100.00 2774 100.50 129 18.59
2012-10-26 2308 5573906 2336 558260247 102.00 102.00 99.50 100.00 0.00 0% 100.00 117 100.50 491 18.59
2012-10-29 2308 4535079 2166 454628800 98.00 101.00 98.00 100.50 0.50 0.5% 100.50 314 101.00 165 18.68
2012-10-30 2308 7236973 2804 737085222 100.50 103.50 100.50 103.00 2.50 2.49% 102.50 14 103.00 221 19.14
2012-10-31 2308 7303837 3538 743366721 105.00 105.50 99.80 99.80 3.20 -3.11% 99.70 9 99.80 2 18.55
2012-11-01 2308 6758190 1740 678251890 99.80 101.50 99.80 100.50 0.70 0.7% 100.50 43 101.00 30 16.34
2012-11-02 2308 5831512 2929 599398748 101.50 104.50 101.00 104.50 4.00 3.98% 104.00 2 104.50 122 16.99
2012-11-05 2308 4110558 1584 423923474 104.00 104.00 102.00 103.50 1.00 -0.96% 103.00 513 103.50 344 16.88
2012-11-06 2308 5048021 1874 527931226 104.50 106.50 102.50 106.50 3.00 2.9% 106.00 50 106.50 47 17.37
2012-11-07 2308 4735550 2117 505738110 107.50 108.00 105.50 108.00 1.50 1.41% 107.50 3 108.00 368 17.62
2012-11-08 2308 3879681 2266 413404367 106.00 107.50 105.00 107.50 0.50 -0.46% 106.50 110 107.50 209 17.54
2012-11-09 2308 2702368 1571 286221188 106.50 107.00 104.50 107.00 0.50 -0.47% 106.50 62 107.00 284 17.46
2012-11-12 2308 2167837 1294 230263917 105.50 107.50 105.00 107.00 0.00 0% 106.50 34 107.00 39 17.46
2012-11-13 2308 2735427 1654 287072908 107.00 107.00 104.00 104.50 2.50 -2.34% 104.50 68 105.00 47 17.05
2012-11-14 2308 2214873 1351 230164724 104.50 105.00 102.50 105.00 0.50 0.48% 104.50 4 105.00 30 17.13
2012-11-15 2308 3707648 1608 387277375 104.00 106.00 102.50 105.00 0.00 0% 105.00 291 105.50 168 17.13
2012-11-16 2308 8722291 2476 895255491 103.50 105.00 101.00 101.00 4.00 -3.81% 100.50 478 101.00 85 16.48
2012-11-19 2308 8460967 2025 846636467 100.00 101.00 99.90 100.00 1.00 -0.99% 100.00 365 100.50 753 16.31
2012-11-20 2308 4427269 2869 453765669 103.00 103.50 101.00 101.50 1.50 1.5% 101.50 69 102.00 79 16.56
2012-11-21 2308 3866680 1946 395673512 102.50 103.50 101.50 102.00 0.50 0.49% 101.50 57 102.00 80 16.64
2012-11-22 2308 6692389 2013 692951255 103.00 104.50 102.00 104.00 2.00 1.96% 103.50 280 104.00 64 16.97
2012-11-23 2308 4749717 2013 499744785 104.00 106.00 104.00 105.50 1.50 1.44% 105.00 633 105.50 172 17.21
2012-11-26 2308 3168423 1866 336589838 105.50 107.00 105.00 106.50 1.00 0.95% 106.00 99 106.50 196 17.37
2012-11-27 2308 3116359 1826 333002413 106.50 107.50 106.00 107.50 1.00 0.94% 107.00 3 107.50 400 17.54
2012-11-28 2308 7618985 3191 797082428 105.00 106.50 103.50 104.00 3.50 -3.26% 104.00 690 104.50 140 16.97
2012-11-29 2308 5082842 2905 540924167 105.00 107.00 105.00 107.00 3.00 2.88% 106.50 179 107.00 160 17.46
2012-11-30 2308 8302581 3886 874812924 107.00 108.00 104.00 104.00 3.00 -2.8% 104.00 29 104.50 50 16.97
2012-12-03 2308 4210060 2379 445569720 104.00 106.50 104.00 106.50 2.50 2.4% 106.00 327 106.50 284 17.37
2012-12-04 2308 2595691 1499 278020937 106.50 108.00 106.00 107.50 1.00 0.94% 107.50 13 108.00 931 17.54
2012-12-05 2308 2420288 1391 260144954 107.50 108.00 106.50 108.00 0.50 0.47% 107.50 140 108.00 969 17.62
2012-12-06 2308 5333052 2186 571004512 108.00 108.00 106.00 107.00 1.00 -0.93% 107.00 414 107.50 116 17.46
2012-12-07 2308 4099033 1912 438899031 107.00 107.50 106.50 107.50 0.50 0.47% 107.00 2174 107.50 130 17.54
2012-12-10 2308 2715359 1575 289033054 107.50 108.00 105.00 106.00 1.50 -1.4% 106.00 1420 106.50 87 17.29
2012-12-11 2308 4262307 2219 453742687 106.00 107.00 106.00 107.00 1.00 0.94% 106.50 2 107.00 224 17.46
2012-12-12 2308 4490328 2525 477268928 107.50 108.00 105.50 107.00 0.00 0% 106.50 189 107.00 472 17.46
2012-12-13 2308 5676357 2433 608539370 107.50 108.00 106.50 108.00 1.00 0.93% 107.50 7 108.00 790 17.62
2012-12-14 2308 5479763 2220 584335488 108.00 108.00 105.50 106.00 2.00 -1.85% 106.00 978 106.50 1 17.29
2012-12-17 2308 5855475 2669 627782579 107.00 108.00 106.00 107.00 1.00 0.94% 106.50 63 107.00 461 17.46
2012-12-18 2308 2595724 1276 277049598 106.00 107.00 106.00 107.00 0.00 0% 106.50 209 107.00 868 17.46
2012-12-19 2308 3257245 1515 346544588 105.50 107.00 104.50 107.00 0.00 0% 106.50 3 107.00 970 17.46
2012-12-20 2308 7663047 2397 790060006 106.50 106.50 103.50 103.50 3.50 -3.27% 103.50 3 104.00 91 16.88
2012-12-21 2308 3825641 1750 398805460 103.00 106.00 102.50 106.00 2.50 2.42% 105.50 4 106.00 285 17.29
2012-12-22 2308 435818 313 45517476 105.50 106.00 104.00 104.50 1.50 -1.42% 104.50 3 105.00 969 17.05
2012-12-24 2308 1040758 744 108100447 104.00 105.00 103.50 104.00 0.50 -0.48% 103.50 312 104.00 28 16.97
2012-12-25 2308 899327 603 94438667 104.00 106.00 104.00 105.00 1.00 0.96% 104.50 380 105.00 115 17.13
2012-12-26 2308 1256778 549 132310797 104.50 105.50 104.50 105.00 0.00 0% 105.00 522 105.50 1098 17.13
2012-12-27 2308 3577826 1400 375712311 105.50 105.50 104.50 105.00 0.00 0% 104.50 72 105.00 232 17.13
2012-12-28 2308 2921114 1311 310090084 105.50 106.50 105.50 106.50 1.50 1.43% 106.00 140 106.50 165 17.37