鴻海(2317)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　81.40
0
0%		82.70
1.3
1.6%		83.20
0.5
0.6%		83.20
0
0%		83.90
0.7
0.84%		 　84.30
0.4
0.48%		86.40
2.1
2.49%		86.20
-0.2
-0.23%		86.60
0.4
0.46%		85.20
-1.4
-1.62%		 　83.50
-1.7
-2%		87.00
3.5
4.19%		87.70
0.7
0.8%		 　　　　　　　　　　93.80
6.1
6.96%		95.30
1.5
1.6%		86.22
2 月95.20
-0.1
-0.1%		96.70
1.5
1.58%		97.60
0.9
0.93%		95.50
-2.1
-2.15%		 94.00
-1.5
-1.57%		97.30
3.3
3.51%		101.50
4.2
4.32%		103.50
2
1.97%		102.00
-1.5
-1.45%		 　102.50
0.5
0.49%		101.00
-1.5
-1.46%		103.50
2.5
2.48%		102.00
-1.5
-1.45%		101.50
-0.5
-0.49%		 　99.70
-1.8
-1.77%		96.80
-2.9
-2.91%		97.60
0.8
0.83%		97.10
-0.5
-0.51%		99.00
1.9
1.96%		 　　　102.50
3.5
3.54%		 99.62
3 月102.50
0
0%		102.50
0
0%		101.00
-1.5
-1.46%		 100.50
-0.5
-0.5%		99.80
-0.7
-0.7%		98.80
-1
-1%		101.00
2.2
2.23%		101.50
0.5
0.5%		 　100.50
-1
-0.99%		102.50
2
1.99%		103.50
1
0.98%		104.00
0.5
0.48%		104.50
0.5
0.48%		 　104.00
-0.5
-0.48%		102.00
-2
-1.92%		102.50
0.5
0.49%		105.00
2.5
2.44%		106.00
1
0.95%		 　106.00
0
0%		108.00
2
1.89%		113.00
5
4.63%		116.00
3
2.65%		114.50
-1.5
-1.29%		 104.34
4 月　111.00
-3.5
-3.06%		110.00
-1
-0.9%		 111.00
1
0.91%		111.00
0
0%		 　109.50
-1.5
-1.35%		110.00
0.5
0.46%		113.50
3.5
3.18%		114.00
0.5
0.44%		114.50
0.5
0.44%		 　114.50
0
0%		110.00
-4.5
-3.93%		108.00
-2
-1.82%		105.50
-2.5
-2.31%		103.00
-2.5
-2.37%		 　99.90
-3.1
-3.01%		103.50
3.6
3.6%		106.00
2.5
2.42%		104.00
-2
-1.89%		99.30
-4.7
-4.52%		 　92.40
-6.9
-6.95%		 106.44
5 月　89.60
-2.8
-3.03%		90.00
0.4
0.45%		90.00
0
0%		 　88.50
-1.5
-1.67%		88.50
0
0%		87.30
-1.2
-1.36%		87.70
0.4
0.46%		86.40
-1.3
-1.48%		 　86.90
0.5
0.58%		85.40
-1.5
-1.73%		82.80
-2.6
-3.04%		85.70
2.9
3.5%		83.20
-2.5
-2.92%		 　83.20
0
0%		87.20
4
4.81%		87.00
-0.2
-0.23%		85.30
-1.7
-1.95%		84.10
-1.2
-1.41%		 　85.40
1.3
1.55%		89.50
4.1
4.8%		88.90
-0.6
-0.67%		87.50
-1.4
-1.57%		86.7
6 月85.30
-2.2
-2.51%		 　82.00
-3.3
-3.87%		82.20
0.2
0.24%		82.80
0.6
0.73%		83.90
1.1
1.33%		81.70
-2.2
-2.62%		 　83.80
2.1
2.57%		82.50
-1.3
-1.55%		82.00
-0.5
-0.61%		82.10
0.1
0.12%		84.50
2.4
2.92%		 　86.50
2
2.37%		86.30
-0.2
-0.23%		87.00
0.7
0.81%		86.10
-0.9
-1.03%		86.60
0.5
0.58%		 　86.50
-0.1
-0.12%		86.00
-0.5
-0.58%		86.50
0.5
0.58%		87.90
1.4
1.62%		89.40
1.5
1.71%		 85.13
7 月　89.00
-0.4
-0.45%		90.50
1.5
1.69%		92.00
1.5
1.66%		91.40
-0.6
-0.65%		91.40
0
0%		 　91.90
0.5
0.55%		90.10
-1.8
-1.96%		89.90
-0.2
-0.22%		87.10
-2.8
-3.11%		87.00
-0.1
-0.11%		 　87.50
0.5
0.57%		88.50
1
1.14%		87.00
-1.5
-1.69%		88.30
1.3
1.49%		89.60
1.3
1.47%		 　86.60
-3
-3.35%		85.60
-1
-1.15%		81.90
-3.7
-4.32%		80.50
-1.4
-1.71%		83.50
3
3.73%		 　82.80
-0.7
-0.84%		84.60
1.8
2.17%		87.52
8 月84.80
0.2
0.24%		 81.60
-3.2
-3.77%		 　87.30
5.7
6.99%		87.30
0
0%		87.30
0
0%		91.00
3.7
4.24%		84.40
-6.6
-7.25%		 　84.90
0.5
0.59%		85.00
0.1
0.12%		84.50
-0.5
-0.59%		84.10
-0.4
-0.47%		84.50
0.4
0.48%		 　84.80
0.3
0.36%		85.90
1.1
1.3%		86.10
0.2
0.23%		87.10
1
1.16%		86.90
-0.2
-0.23%		 　87.50
0.6
0.69%		84.20
-3.3
-3.77%		84.00
-0.2
-0.24%		85.50
1.5
1.79%		84.80
-0.7
-0.82%		85.54
9 月 　90.00
5.2
6.13%		89.90
-0.1
-0.11%		88.80
-1.1
-1.22%		88.40
-0.4
-0.45%		89.00
0.6
0.68%		 　88.80
-0.2
-0.22%		90.40
1.6
1.8%		93.00
2.6
2.88%		93.00
0
0%		97.00
4
4.3%		 　97.50
0.5
0.52%		96.10
-1.4
-1.44%		96.90
0.8
0.83%		96.00
-0.9
-0.93%		96.80
0.8
0.83%		 　95.80
-1
-1.03%		93.50
-2.3
-2.4%		90.20
-3.3
-3.53%		90.20
0
0%		92.00
1.8
2%		 92.57
10 月91.30
-0.7
-0.76%		91.70
0.4
0.44%		91.40
-0.3
-0.33%		91.10
-0.3
-0.33%		90.40
-0.7
-0.77%		 　88.70
-1.7
-1.88%		89.30
0.6
0.68%		 86.00
-3.3
-3.7%		86.80
0.8
0.93%		 　87.50
0.7
0.81%		87.60
0.1
0.11%		87.40
-0.2
-0.23%		87.50
0.1
0.11%		85.80
-1.7
-1.94%		 　85.10
-0.7
-0.82%		84.70
-0.4
-0.47%		85.00
0.3
0.35%		85.20
0.2
0.24%		84.30
-0.9
-1.06%		 　84.00
-0.3
-0.36%		88.00
4
4.76%		88.70
0.7
0.8%		87.36
11 月89.80
1.1
1.24%		88.60
-1.2
-1.34%		 　87.50
-1.1
-1.24%		89.80
2.3
2.63%		90.30
0.5
0.56%		90.90
0.6
0.66%		91.40
0.5
0.55%		 　90.00
-1.4
-1.53%		87.70
-2.3
-2.56%		89.80
2.1
2.39%		90.10
0.3
0.33%		89.70
-0.4
-0.44%		 　89.20
-0.5
-0.56%		89.90
0.7
0.78%		89.10
-0.8
-0.89%		89.00
-0.1
-0.11%		92.00
3
3.37%		 　92.80
0.8
0.87%		92.80
0
0%		93.30
0.5
0.54%		93.00
-0.3
-0.32%		93.20
0.2
0.22%		 90.52
12 月　　94.70
1.5
1.61%		95.30
0.6
0.63%		95.00
-0.3
-0.31%		94.50
-0.5
-0.53%		95.50
1
1.06%		 　96.10
0.6
0.63%		95.00
-1.1
-1.14%		95.60
0.6
0.63%		96.00
0.4
0.42%		91.50
-4.5
-4.69%		 　87.20
-4.3
-4.7%		88.40
1.2
1.38%		88.60
0.2
0.23%		88.10
-0.5
-0.56%		87.00
-1.1
-1.25%		88.10
1.1
1.26%		 87.80
-0.3
-0.34%		88.80
1
1.14%		88.50
-0.3
-0.34%		89.00
0.5
0.56%		88.90
-0.1
-0.11%		　　　91.28

說明:最高漲幅:6.99%最低跌幅:-7.25% 最高價:116.00最低價:80.50平均價:92.11,灰色底表示週末,漲142天(207.4)元,跌146天(-219.4)元,平盤21天
7%=4,6%=2,5%=4,4%=10,3%=8,2%=27,1%=57,0%=51,-0%=3,-1%=4,-2%=10,-3%=15,-4%=28,-5%=35,-6%=51,

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 2317 17064587 6321 1398217105 82.50 82.50 81.40 81.40 1.50 0% 81.40 672 81.50 93 12.80
2012-01-03 2317 22784948 8370 1883901021 82.20 83.00 81.90 82.70 1.30 1.6% 82.70 8 82.80 344 13.00
2012-01-04 2317 27306070 11135 2147483647 83.00 83.90 82.80 83.20 0.50 0.6% 83.10 26 83.20 643 13.08
2012-01-05 2317 18964011 7073 1579061215 83.60 83.60 82.90 83.20 0.00 0% 83.20 302 83.30 331 13.08
2012-01-06 2317 42532516 16505 2147483647 83.60 84.40 83.00 83.90 0.70 0.84% 83.90 135 84.00 761 13.19
2012-01-09 2317 23958673 8924 2012471212 84.10 84.30 83.40 84.30 0.40 0.48% 84.20 45 84.30 629 13.25
2012-01-10 2317 75687431 29478 2147483647 84.90 86.40 84.80 86.40 2.10 2.49% 86.40 51 86.50 2500 13.58
2012-01-11 2317 54291646 20598 2147483647 87.00 88.00 86.20 86.20 0.20 -0.23% 86.20 334 86.30 96 13.55
2012-01-12 2317 39254043 17008 2147483647 86.50 86.90 85.90 86.60 0.40 0.46% 86.50 84 86.60 115 13.62
2012-01-13 2317 87049259 23862 2147483647 86.80 87.00 84.80 85.20 1.40 -1.62% 85.20 391 85.30 84 13.40
2012-01-16 2317 40528913 16548 2147483647 86.70 86.70 83.50 83.50 1.70 -2% 83.50 1315 83.60 8 13.13
2012-01-17 2317 73986951 26324 2147483647 84.80 87.00 84.10 87.00 3.50 4.19% 86.90 105 87.00 1430 13.68
2012-01-18 2317 73790710 25695 2147483647 87.50 88.30 87.30 87.70 0.70 0.8% 87.60 6 87.70 329 13.79
2012-01-30 2317 104798303 44476 2147483647 93.00 93.80 91.50 93.80 6.10 6.96% 93.80 27720 0.00 0 14.75
2012-01-31 2317 104510867 33859 2147483647 95.10 96.70 94.00 95.30 1.50 1.6% 95.20 7 95.30 622 14.98
2012-02-01 2317 43267706 14804 2147483647 95.50 95.50 94.30 95.20 0.10 -0.1% 95.10 120 95.20 1219 14.97
2012-02-02 2317 47470003 20402 2147483647 96.00 96.70 94.70 96.70 1.50 1.58% 96.60 7 96.70 482 15.20
2012-02-03 2317 52540094 19714 2147483647 96.60 97.70 96.10 97.60 0.90 0.93% 97.60 17 97.70 693 15.35
2012-02-04 2317 25491156 11475 2147483647 98.00 98.00 95.50 95.50 2.10 -2.15% 95.50 35 95.60 116 15.02
2012-02-06 2317 38055495 15519 2147483647 95.50 95.50 93.50 94.00 1.50 -1.57% 93.90 19 94.00 420 14.78
2012-02-07 2317 51196840 20909 2147483647 94.00 97.50 93.90 97.30 3.30 3.51% 97.20 25 97.30 342 15.30
2012-02-08 2317 95432729 37818 2147483647 98.30 102.50 98.30 101.50 4.20 4.32% 101.50 556 102.00 2636 15.96
2012-02-09 2317 76177605 28083 2147483647 101.50 103.50 100.50 103.50 2.00 1.97% 103.00 531 103.50 1495 16.27
2012-02-10 2317 51891758 18922 2147483647 102.50 103.00 99.90 102.00 1.50 -1.45% 101.50 189 102.00 2505 16.04
2012-02-13 2317 43511470 15638 2147483647 100.00 103.00 99.70 102.50 0.50 0.49% 102.00 528 102.50 750 16.12
2012-02-14 2317 29786387 12203 2147483647 102.00 102.00 100.00 101.00 1.50 -1.46% 100.50 1258 101.00 16 15.88
2012-02-15 2317 43932892 17832 2147483647 101.50 103.50 100.50 103.50 2.50 2.48% 103.00 1076 103.50 415 16.27
2012-02-16 2317 33903329 11484 2147483647 103.00 103.50 101.00 102.00 1.50 -1.45% 101.50 531 102.00 1113 16.04
2012-02-17 2317 47465392 13521 2147483647 103.50 104.50 101.50 101.50 0.50 -0.49% 101.00 2629 101.50 40 15.96
2012-02-20 2317 40498979 15498 2147483647 101.50 102.00 99.50 99.70 1.80 -1.77% 99.70 24 99.80 28 15.68
2012-02-21 2317 60421144 28238 2147483647 97.50 98.10 95.30 96.80 2.90 -2.91% 96.80 58 96.90 971 15.22
2012-02-22 2317 59936897 21799 2147483647 95.50 98.60 95.50 97.60 0.80 0.83% 97.60 236 97.70 62 15.35
2012-02-23 2317 29293189 10499 2147483647 97.60 98.70 96.80 97.10 0.50 -0.51% 97.10 56 97.20 86 15.27
2012-02-24 2317 43140671 13696 2147483647 99.50 99.50 98.20 99.00 1.90 1.96% 98.90 68 99.00 626 15.57
2012-02-29 2317 65358160 19353 2147483647 100.50 102.50 100.00 102.50 3.50 3.54% 102.00 345 102.50 1537 16.12
2012-03-01 2317 33931576 12509 2147483647 102.50 104.00 102.00 102.50 0.00 0% 102.50 634 103.00 3819 16.12
2012-03-02 2317 20620037 8495 2112639964 104.00 104.00 101.50 102.50 0.00 0% 102.00 362 102.50 1605 16.12
2012-03-03 2317 11832921 5217 1196337021 102.00 102.00 100.50 101.00 1.50 -1.46% 101.00 134 101.50 900 15.88
2012-03-05 2317 20159344 7927 2017579409 101.50 101.50 99.30 100.50 0.50 -0.5% 100.00 986 100.50 676 15.80
2012-03-06 2317 26836976 10448 2147483647 100.50 100.50 98.00 99.80 0.70 -0.7% 99.70 2 99.80 23 15.69
2012-03-07 2317 17343054 7046 1714350628 98.30 99.40 98.20 98.80 1.00 -1% 98.80 134 98.90 22 15.53
2012-03-08 2317 26193183 10207 2147483647 99.50 101.50 99.40 101.00 2.20 2.23% 101.00 564 101.50 2657 15.88
2012-03-09 2317 26601202 8043 2147483647 102.00 102.00 101.00 101.50 0.50 0.5% 101.00 3337 101.50 12 15.96
2012-03-12 2317 20003521 6925 2020024310 101.00 102.00 100.00 100.50 1.00 -0.99% 100.50 688 101.00 178 15.80
2012-03-13 2317 34627444 14263 2147483647 102.00 103.00 101.00 102.50 2.00 1.99% 102.00 1077 102.50 452 16.12
2012-03-14 2317 39369355 17070 2147483647 104.00 104.50 103.00 103.50 1.00 0.98% 103.00 1241 103.50 354 16.27
2012-03-15 2317 22681897 8309 2147483647 104.00 104.00 102.50 104.00 0.50 0.48% 103.50 175 104.00 4847 16.35
2012-03-16 2317 62527042 24159 2147483647 104.50 106.00 104.50 104.50 0.50 0.48% 104.50 4641 105.00 715 16.43
2012-03-19 2317 22320835 8803 2147483647 104.50 105.00 101.50 104.00 0.50 -0.48% 103.50 327 104.00 2129 16.35
2012-03-20 2317 18463313 6795 1895475206 104.00 104.00 102.00 102.00 2.00 -1.92% 102.00 2882 102.50 740 16.04
2012-03-21 2317 24835286 8349 2147483647 103.00 103.50 101.50 102.50 0.50 0.49% 102.50 15 103.00 2810 16.12
2012-03-22 2317 47042278 14595 2147483647 103.50 105.00 103.50 105.00 2.50 2.44% 104.50 4297 105.00 4834 16.51
2012-03-23 2317 36639275 13478 2147483647 105.00 106.00 104.00 106.00 1.00 0.95% 105.50 646 106.00 7823 16.67
2012-03-26 2317 39502872 12001 2147483647 106.50 106.50 105.00 106.00 0.00 0% 105.50 1530 106.00 478 16.67
2012-03-27 2317 40287936 16172 2147483647 107.00 108.00 106.00 108.00 2.00 1.89% 107.50 1674 108.00 3089 16.98
2012-03-28 2317 101348509 35538 2147483647 112.00 115.50 111.00 113.00 5.00 4.63% 112.50 1877 113.00 771 17.77
2012-03-29 2317 121046734 44018 2147483647 113.00 117.00 112.00 116.00 3.00 2.65% 115.50 1005 116.00 2218 15.20
2012-03-30 2317 65210259 24647 2147483647 114.50 115.00 112.50 114.50 1.50 -1.29% 114.00 682 114.50 628 15.01
2012-04-02 2317 36093439 13783 2147483647 114.00 115.50 111.00 111.00 3.50 -3.06% 111.00 1417 111.50 100 14.55
2012-04-03 2317 56835141 19537 2147483647 111.50 112.50 109.00 110.00 1.00 -0.9% 110.00 1452 110.50 1583 14.42
2012-04-05 2317 54016626 20931 2147483647 108.00 112.00 107.50 111.00 1.00 0.91% 110.50 1626 111.00 383 14.55
2012-04-06 2317 23632242 10021 2147483647 111.00 112.00 110.00 111.00 0.00 0% 111.00 206 111.50 1306 14.55
2012-04-09 2317 21338090 7967 2147483647 108.50 110.50 108.00 109.50 1.50 -1.35% 109.50 33 110.00 1508 14.35
2012-04-10 2317 19426906 7745 2139010160 110.50 111.50 108.50 110.00 0.50 0.46% 109.50 1097 110.00 70 14.42
2012-04-11 2317 46596619 16909 2147483647 110.00 114.00 110.00 113.50 3.50 3.18% 113.50 270 114.00 5695 14.88
2012-04-12 2317 30431581 10883 2147483647 113.50 114.00 112.00 114.00 0.50 0.44% 113.50 55 114.00 3271 14.94
2012-04-13 2317 31394716 10735 2147483647 115.00 115.50 113.00 114.50 0.50 0.44% 114.00 1380 114.50 1514 15.01
2012-04-16 2317 19315958 6567 2147483647 114.00 114.50 112.50 114.50 0.00 0% 114.00 1778 114.50 1288 15.01
2012-04-17 2317 52663743 17783 2147483647 114.50 115.00 108.50 110.00 4.50 -3.93% 109.50 963 110.00 1369 14.42
2012-04-18 2317 32839068 14722 2147483647 112.50 113.00 108.00 108.00 2.00 -1.82% 108.00 3419 108.50 158 14.15
2012-04-19 2317 42571974 15818 2147483647 108.00 108.00 105.00 105.50 2.50 -2.31% 105.50 562 106.00 1333 13.83
2012-04-20 2317 49964156 15228 2147483647 105.50 106.50 103.00 103.00 2.50 -2.37% 102.50 1376 103.00 162 13.50
2012-04-23 2317 50776048 17379 2147483647 101.00 101.50 99.50 99.90 3.10 -3.01% 99.80 75 99.90 78 13.09
2012-04-24 2317 39841625 15051 2147483647 100.00 104.00 100.00 103.50 3.60 3.6% 103.00 432 103.50 602 13.56
2012-04-25 2317 46055080 15225 2147483647 106.50 106.50 104.00 106.00 2.50 2.42% 105.50 1104 106.00 1644 13.89
2012-04-26 2317 31249413 11383 2147483647 107.00 107.00 104.00 104.00 2.00 -1.89% 104.00 1305 104.50 577 13.63
2012-04-27 2317 67189682 26787 2147483647 103.50 104.00 98.50 99.30 4.70 -4.52% 99.30 69 99.40 24 13.01
2012-04-30 2317 25028092 8505 2147483647 92.40 92.40 92.40 92.40 6.90 -6.95% 0.00 0 92.40 116033 12.11
2012-05-02 2317 314992995 98890 2147483647 86.00 91.00 86.00 89.60 2.80 -3.03% 89.60 1056 89.80 31 11.67
2012-05-03 2317 86642714 34978 2147483647 88.50 90.60 87.70 90.00 0.40 0.45% 90.00 710 90.10 693 11.72
2012-05-04 2317 49326935 20279 2147483647 90.30 90.40 89.30 90.00 0.00 0% 89.90 35 90.00 482 11.72
2012-05-07 2317 50112988 20212 2147483647 89.00 89.00 88.10 88.50 1.50 -1.67% 88.40 549 88.50 163 11.52
2012-05-08 2317 27939762 11460 2147483647 89.50 89.50 88.50 88.50 0.00 0% 88.50 3583 88.60 49 11.52
2012-05-09 2317 48066380 20887 2147483647 88.00 88.00 86.70 87.30 1.20 -1.36% 87.30 907 87.40 7 11.37
2012-05-10 2317 24850574 11096 2147483647 87.30 88.70 87.30 87.70 0.40 0.46% 87.70 384 87.80 18 11.42
2012-05-11 2317 39586844 17364 2147483647 87.00 87.40 86.10 86.40 1.30 -1.48% 86.30 605 86.40 36 11.25
2012-05-14 2317 31223494 11521 2147483647 86.40 87.90 86.30 86.90 0.50 0.58% 86.90 382 87.00 181 11.32
2012-05-15 2317 59836229 25803 2147483647 85.50 85.60 84.10 85.40 1.50 -1.73% 85.40 194 85.50 365 11.12
2012-05-16 2317 58824903 24521 2147483647 85.30 85.80 82.80 82.80 2.60 -3.04% 82.80 21 82.90 13 10.78
2012-05-17 2317 44580973 18001 2147483647 84.00 86.40 83.30 85.70 2.90 3.5% 85.60 53 85.70 424 11.16
2012-05-18 2317 36291970 17234 2147483647 83.90 84.60 83.10 83.20 2.50 -2.92% 83.20 352 83.30 32 10.83
2012-05-21 2317 22694138 10774 1893446093 83.20 84.10 83.00 83.20 0.00 0% 83.20 33 83.30 30 10.83
2012-05-22 2317 42233316 18364 2147483647 85.00 87.30 84.70 87.20 4.00 4.81% 87.10 141 87.20 11 11.35
2012-05-23 2317 33935672 14364 2147483647 86.90 87.30 85.40 87.00 0.20 -0.23% 86.90 28 87.00 206 11.33
2012-05-24 2317 31909070 14024 2147483647 88.00 88.00 84.80 85.30 1.70 -1.95% 85.20 11 85.30 232 11.11
2012-05-25 2317 26290515 11956 2147483647 85.30 86.10 84.00 84.10 1.20 -1.41% 84.10 163 84.20 15 10.95
2012-05-28 2317 16570968 7225 1406226077 83.80 85.60 83.80 85.40 1.30 1.55% 85.30 58 85.40 43 11.12
2012-05-29 2317 56444880 23797 2147483647 86.30 89.90 86.10 89.50 4.10 4.8% 89.40 227 89.50 114 11.65
2012-05-30 2317 50264903 16812 2147483647 89.50 89.50 87.80 88.90 0.60 -0.67% 88.80 3 88.90 20 11.58
2012-05-31 2317 42470698 14629 2147483647 87.50 88.00 86.90 87.50 1.40 -1.57% 87.50 398 87.60 16 11.39
2012-06-01 2317 36539870 15861 2147483647 87.10 87.50 85.30 85.30 2.20 -2.51% 85.30 667 85.40 6 11.11
2012-06-04 2317 45093762 21148 2147483647 83.00 83.70 80.90 82.00 3.30 -3.87% 82.00 301 82.10 48 10.68
2012-06-05 2317 28335561 12882 2147483647 83.30 84.00 81.50 82.20 0.20 0.24% 82.20 92 82.30 25 10.70
2012-06-06 2317 24954772 10463 2064016076 83.40 83.50 81.70 82.80 0.60 0.73% 82.80 23 82.90 133 10.78
2012-06-07 2317 27580589 10805 2147483647 85.00 85.00 83.50 83.90 1.10 1.33% 83.80 11 83.90 288 10.92
2012-06-08 2317 31650945 15759 2147483647 82.60 83.30 81.20 81.70 2.20 -2.62% 81.60 149 81.70 400 10.64
2012-06-11 2317 24849688 10546 2075712991 83.00 84.20 83.00 83.80 2.10 2.57% 83.70 9 83.80 269 10.91
2012-06-12 2317 23659000 9384 1948297700 82.00 82.80 81.90 82.50 1.30 -1.55% 82.40 54 82.50 237 10.74
2012-06-13 2317 20105474 8595 1654685258 83.10 83.10 82.00 82.00 0.50 -0.61% 82.00 1151 82.10 88 10.68
2012-06-14 2317 14463204 6268 1189873456 82.20 82.70 81.60 82.10 0.10 0.12% 82.10 1032 82.20 15 10.69
2012-06-15 2317 31402827 13041 2147483647 82.60 84.50 82.30 84.50 2.40 2.92% 84.40 14 84.50 117 11.00
2012-06-18 2317 30829970 14013 2147483647 86.60 87.30 86.40 86.50 2.00 2.37% 86.40 55 86.50 117 11.26
2012-06-19 2317 24647136 9803 2125569907 86.90 86.90 85.50 86.30 0.20 -0.23% 86.20 213 86.30 311 11.24
2012-06-20 2317 25342265 9140 2147483647 86.60 87.10 86.00 87.00 0.70 0.81% 86.90 309 87.00 324 11.33
2012-06-21 2317 20145109 6336 1738990208 87.00 87.00 85.90 86.10 0.90 -1.03% 86.00 566 86.10 67 11.21
2012-06-22 2317 20071769 8349 1721861711 85.20 86.70 84.90 86.60 0.50 0.58% 86.60 234 86.70 139 11.28
2012-06-25 2317 22522334 7611 1940871042 86.20 86.80 85.00 86.50 0.10 -0.12% 86.50 2128 86.60 65 11.26
2012-06-26 2317 25077396 7936 2147483647 86.20 86.20 85.50 86.00 0.50 -0.58% 85.90 25 86.00 73 11.20
2012-06-27 2317 18155646 7257 1571475743 85.90 86.90 85.90 86.50 0.50 0.58% 86.50 3779 86.60 57 11.26
2012-06-28 2317 30590292 12956 2147483647 87.90 88.40 87.50 87.90 1.40 1.62% 87.90 130 88.00 508 11.45
2012-06-29 2317 34617647 14628 2147483647 88.40 89.80 88.10 89.40 1.50 1.71% 89.30 52 89.40 27 11.64
2012-07-02 2317 23144828 9982 2067584192 89.80 90.00 88.80 89.00 0.40 -0.45% 89.00 5 89.10 90 11.59
2012-07-03 2317 34454544 13630 2147483647 89.00 90.60 89.00 90.50 1.50 1.69% 90.40 34 90.50 629 11.78
2012-07-04 2317 37675667 15761 2147483647 90.70 92.00 90.10 92.00 1.50 1.66% 91.90 11 92.00 1390 11.98
2012-07-05 2317 17616369 8336 1611199232 91.50 92.20 90.80 91.40 0.60 -0.65% 91.30 790 91.40 73 11.90
2012-07-06 2317 22171831 8594 2015689382 91.30 91.80 89.90 91.40 0.00 0% 91.00 30 91.40 746 11.90
2012-07-09 2317 17953357 7357 1638800122 90.80 91.90 90.50 91.90 0.50 0.55% 91.90 6 92.00 1217 11.97
2012-07-10 2317 37580356 13652 2147483647 92.00 92.50 89.40 90.10 1.80 -1.96% 90.00 31 90.10 377 11.73
2012-07-11 2317 20515196 8458 1831312748 88.30 90.00 88.20 89.90 0.20 -0.22% 89.80 29 89.90 224 11.71
2012-07-12 2317 36874189 16586 2147483647 89.20 90.00 87.10 87.10 2.80 -3.11% 87.00 1391 87.10 205 11.34
2012-07-13 2317 25431304 10507 2147483647 86.90 87.40 86.50 87.00 0.10 -0.11% 87.00 689 87.10 44 11.33
2012-07-16 2317 11685017 5482 1025725332 88.00 88.20 87.20 87.50 0.50 0.57% 87.40 179 87.50 16 11.39
2012-07-17 2317 18398789 8519 1623129592 87.50 88.80 87.10 88.50 1.00 1.14% 88.40 336 88.50 240 11.52
2012-07-18 2317 25496573 8962 2147483647 88.00 88.00 87.00 87.00 1.50 -1.69% 87.00 355 87.10 37 11.33
2012-07-19 2317 16462637 7083 1451289289 88.50 88.50 87.70 88.30 1.30 1.49% 88.20 65 88.30 435 11.50
2012-07-20 2317 17997772 7848 1601255112 88.00 89.60 87.90 89.60 1.30 1.47% 89.50 16 89.60 582 11.67
2012-07-23 2317 27095899 12673 2147483647 88.40 88.40 86.30 86.60 3.00 -3.35% 86.60 210 86.70 20 11.28
2012-07-24 2317 26416449 12071 2147483647 86.30 86.30 85.00 85.60 1.00 -1.15% 85.50 455 85.60 96 11.15
2012-07-25 2317 66421250 28249 2147483647 81.10 83.00 81.00 81.90 3.70 -4.32% 81.80 529 81.90 163 10.66
2012-07-26 2317 66987728 28029 2147483647 81.90 82.30 80.20 80.50 1.40 -1.71% 80.50 871 80.60 13 10.48
2012-07-27 2317 37455949 17812 2147483647 82.90 83.50 81.70 83.50 3.00 3.73% 83.40 8 83.50 599 10.87
2012-07-30 2317 29193135 10751 2147483647 83.50 83.50 82.50 82.80 0.70 -0.84% 82.70 59 82.80 15 10.78
2012-07-31 2317 29937283 11619 2147483647 82.00 85.20 82.00 84.60 1.80 2.17% 84.60 88 84.70 19 11.02
2012-08-01 2317 27796767 8196 2147483647 85.00 85.20 83.60 84.80 0.20 0.24% 84.70 146 84.80 45 11.04
2012-08-03 2317 59067378 27492 2147483647 82.00 83.10 79.00 81.60 3.20 -3.77% 81.50 294 81.60 326 10.63
2012-08-06 2317 69231360 28870 2147483647 87.30 87.30 86.00 87.30 5.70 6.99% 87.30 923 0.00 0 11.37
2012-08-07 2317 32477399 12502 2147483647 87.00 87.30 85.00 87.30 0.00 0% 87.20 27 87.30 370 11.37
2012-08-08 2317 27285830 11893 2147483647 87.80 88.10 87.00 87.30 0.00 0% 87.20 155 87.30 449 11.37
2012-08-09 2317 77166257 30377 2147483647 88.00 91.50 87.90 91.00 3.70 4.24% 91.00 850 91.10 429 11.85
2012-08-10 2317 74735692 29550 2147483647 83.40 86.00 83.40 84.40 0.00 -7.25% 84.40 223 84.50 626 12.09
2012-08-13 2317 31984536 13237 2147483647 86.50 86.50 84.50 84.90 0.50 0.59% 84.90 485 85.00 597 12.16
2012-08-14 2317 40206424 14055 2147483647 85.00 86.30 84.90 85.00 0.10 0.12% 84.90 546 85.00 673 12.18
2012-08-15 2317 30822128 13037 2147483647 85.30 85.40 83.80 84.50 0.50 -0.59% 84.30 55 84.50 438 12.11
2012-08-16 2317 22476280 9230 1903207926 85.00 85.30 84.00 84.10 0.40 -0.47% 84.10 245 84.20 11 12.05
2012-08-17 2317 25349172 8577 2147483647 84.30 85.60 84.20 84.50 0.40 0.48% 84.40 4 84.50 79 12.11
2012-08-20 2317 18526706 7094 1573171110 85.40 85.50 84.60 84.80 0.30 0.36% 84.80 97 84.90 48 12.15
2012-08-21 2317 51487597 17635 2147483647 85.50 87.30 85.50 85.90 1.10 1.3% 85.80 295 85.90 64 12.31
2012-08-22 2317 19916800 8011 1709387098 85.70 86.30 85.30 86.10 0.20 0.23% 86.00 37 86.10 964 12.34
2012-08-23 2317 28541892 10695 2147483647 86.00 87.10 85.90 87.10 1.00 1.16% 87.00 39 87.10 589 12.48
2012-08-24 2317 32248971 11760 2147483647 87.00 87.30 85.90 86.90 0.20 -0.23% 86.90 41 87.00 122 12.45
2012-08-27 2317 32248085 11179 2147483647 88.00 88.20 87.10 87.50 0.60 0.69% 87.50 304 87.60 35 12.54
2012-08-28 2317 52284149 22293 2147483647 86.10 86.70 83.90 84.20 3.30 -3.77% 84.20 313 84.30 192 12.06
2012-08-29 2317 34919917 16318 2147483647 83.50 84.80 83.50 84.00 0.20 -0.24% 84.00 30 84.10 33 12.03
2012-08-30 2317 56666262 19206 2147483647 83.00 85.80 83.00 85.50 1.50 1.79% 85.40 527 85.50 86 12.25
2012-08-31 2317 39672653 15282 2147483647 83.10 85.50 83.10 84.80 0.70 -0.82% 84.70 9 84.80 1669 12.15
2012-09-03 2317 107785798 39141 2147483647 90.70 90.70 88.50 90.00 5.20 6.13% 90.00 265 90.10 71 12.89
2012-09-04 2317 50380170 20655 2147483647 90.50 91.50 89.70 89.90 0.10 -0.11% 89.90 208 90.00 433 12.94
2012-09-05 2317 37312421 13987 2147483647 89.90 89.90 88.80 88.80 1.10 -1.22% 88.80 249 88.90 205 12.78
2012-09-06 2317 36957961 15476 2147483647 89.60 89.90 88.20 88.40 0.40 -0.45% 88.40 218 88.50 50 12.72
2012-09-07 2317 32920288 12577 2147483647 90.00 90.00 88.90 89.00 0.60 0.68% 89.00 340 89.20 12 12.81
2012-09-10 2317 21835309 8836 1943691801 89.00 89.40 88.80 88.80 0.20 -0.22% 88.80 283 88.90 502 12.78
2012-09-11 2317 47320675 19234 2147483647 88.40 91.20 88.30 90.40 1.60 1.8% 90.30 170 90.40 387 13.01
2012-09-12 2317 65249852 26912 2147483647 91.00 93.20 90.80 93.00 2.60 2.88% 92.90 186 93.00 409 13.38
2012-09-13 2317 43641161 16218 2147483647 93.80 94.30 92.50 93.00 0.00 0% 92.80 3 93.00 1159 13.38
2012-09-14 2317 75812378 31177 2147483647 96.00 98.00 95.30 97.00 4.00 4.3% 96.90 164 97.00 59 13.96
2012-09-17 2317 42797215 16549 2147483647 98.00 98.40 96.50 97.50 0.50 0.52% 97.40 99 97.50 133 14.03
2012-09-18 2317 34490452 15348 2147483647 96.50 96.90 95.70 96.10 1.40 -1.44% 96.00 190 96.10 36 13.83
2012-09-19 2317 34629158 14215 2147483647 96.10 96.90 94.70 96.90 0.80 0.83% 96.80 107 96.90 1142 13.94
2012-09-20 2317 23158047 8855 2147483647 96.80 96.80 95.60 96.00 0.90 -0.93% 95.90 126 96.10 159 13.81
2012-09-21 2317 34484515 11533 2147483647 96.90 97.20 96.20 96.80 0.80 0.83% 96.80 147 96.90 189 13.93
2012-09-24 2317 27300699 10939 2147483647 96.70 96.70 95.70 95.80 1.00 -1.03% 95.80 240 95.90 32 13.78
2012-09-25 2317 56193646 22378 2147483647 95.20 95.80 93.00 93.50 2.30 -2.4% 93.50 414 93.60 4 13.45
2012-09-26 2317 80333427 30829 2147483647 91.80 92.00 89.90 90.20 3.30 -3.53% 90.20 274 90.30 100 12.98
2012-09-27 2317 45548962 17825 2147483647 89.60 91.20 89.50 90.20 0.00 0% 90.20 624 90.30 25 12.98
2012-09-28 2317 37374226 13730 2147483647 90.50 92.00 90.50 92.00 1.80 2% 91.90 10 92.00 662 13.24
2012-10-01 2317 15773148 6169 1440517398 92.00 92.00 90.80 91.30 0.70 -0.76% 91.20 133 91.30 331 13.14
2012-10-02 2317 27954487 13774 2147483647 91.00 91.80 90.40 91.70 0.40 0.44% 91.60 106 91.70 10 13.27
2012-10-03 2317 23530003 10744 2147483647 92.70 92.70 91.40 91.40 0.30 -0.33% 91.40 11 91.50 45 13.23
2012-10-04 2317 21051783 9915 1913780153 91.20 91.50 90.30 91.10 0.30 -0.33% 91.10 129 91.20 18 13.18
2012-10-05 2317 31779929 13229 2147483647 90.80 91.50 90.20 90.40 0.70 -0.77% 90.40 113 90.50 275 13.08
2012-10-08 2317 31124039 15411 2147483647 90.00 90.00 88.60 88.70 1.70 -1.88% 88.70 238 88.80 115 12.84
2012-10-09 2317 36162551 13109 2147483647 89.00 90.00 88.80 89.30 0.60 0.68% 89.30 455 89.40 46 12.92
2012-10-11 2317 70984203 30062 2147483647 87.00 88.00 85.80 86.00 3.30 -3.7% 86.00 252 86.10 14 12.45
2012-10-12 2317 36458725 15949 2147483647 86.90 87.20 85.80 86.80 0.80 0.93% 86.70 88 86.80 597 12.56
2012-10-15 2317 19331709 9470 1686860349 87.50 87.80 86.90 87.50 0.70 0.81% 87.40 13 87.50 612 12.66
2012-10-16 2317 25449147 10053 2147483647 87.80 88.40 87.30 87.60 0.10 0.11% 87.50 90 87.60 1 12.68
2012-10-17 2317 26476960 11564 2147483647 88.00 88.40 87.10 87.40 0.20 -0.23% 87.40 97 87.50 42 12.65
2012-10-18 2317 26165442 10205 2147483647 88.00 88.50 87.50 87.50 0.10 0.11% 87.50 60 87.60 5 12.66
2012-10-19 2317 96985623 20341 2147483647 86.90 86.90 85.70 85.80 1.70 -1.94% 85.80 435 85.90 98 12.42
2012-10-22 2317 34566357 14927 2147483647 84.00 85.20 84.00 85.10 0.70 -0.82% 85.10 1102 85.20 132 12.32
2012-10-23 2317 27551117 12735 2147483647 85.10 85.60 84.30 84.70 0.40 -0.47% 84.70 529 84.80 410 12.26
2012-10-24 2317 33778080 13264 2147483647 83.90 85.60 83.50 85.00 0.30 0.35% 84.90 50 85.00 309 12.30
2012-10-25 2317 35313844 12225 2147483647 85.00 86.00 85.00 85.20 0.20 0.24% 85.20 337 85.30 121 12.33
2012-10-26 2317 45487048 17947 2147483647 85.30 86.80 84.30 84.30 0.90 -1.06% 84.20 269 84.30 240 12.20
2012-10-29 2317 38984176 13244 2147483647 85.00 85.30 84.00 84.00 0.30 -0.36% 84.00 2346 84.10 649 12.16
2012-10-30 2317 72714550 26371 2147483647 85.20 88.30 85.00 88.00 4.00 4.76% 87.90 161 88.00 337 12.74
2012-10-31 2317 88998400 29020 2147483647 91.00 91.00 88.70 88.70 0.70 0.8% 88.70 207 88.80 89 12.84
2012-11-01 2317 51518326 18746 2147483647 88.70 90.50 87.70 89.80 1.10 1.24% 89.70 136 89.80 111 11.45
2012-11-02 2317 27062321 10408 2147483647 90.40 90.40 88.60 88.60 1.20 -1.34% 88.60 747 88.70 1 11.30
2012-11-05 2317 28743045 10892 2147483647 88.30 89.00 87.10 87.50 1.10 -1.24% 87.50 261 87.60 98 11.16
2012-11-06 2317 32990014 13516 2147483647 88.50 89.80 88.00 89.80 2.30 2.63% 89.70 109 89.80 1101 11.45
2012-11-07 2317 41644461 14993 2147483647 89.80 90.50 89.20 90.30 0.50 0.56% 90.20 491 90.30 169 11.52
2012-11-08 2317 52522783 15715 2147483647 89.80 90.90 88.90 90.90 0.60 0.66% 90.80 2 90.90 38 11.59
2012-11-09 2317 50619174 19322 2147483647 90.20 92.00 89.80 91.40 0.50 0.55% 91.30 51 91.40 119 11.66
2012-11-12 2317 41073664 14911 2147483647 90.90 90.90 89.30 90.00 1.40 -1.53% 89.90 56 90.00 292 11.48
2012-11-13 2317 32636678 14712 2147483647 90.00 90.30 87.50 87.70 2.30 -2.56% 87.70 202 87.80 89 11.19
2012-11-14 2317 49415515 17581 2147483647 90.30 90.80 89.50 89.80 2.10 2.39% 89.70 135 89.80 20 11.45
2012-11-15 2317 31085266 11919 2147483647 89.40 90.50 89.40 90.10 0.30 0.33% 90.00 323 90.10 129 11.49
2012-11-16 2317 30927835 12544 2147483647 90.30 90.80 89.20 89.70 0.40 -0.44% 89.50 62 89.70 242 11.44
2012-11-19 2317 16175693 6634 1452055977 90.30 90.40 89.20 89.20 0.50 -0.56% 89.20 276 89.30 87 11.38
2012-11-20 2317 20088742 8925 1808320685 90.60 90.60 89.60 89.90 0.70 0.78% 89.80 49 89.90 769 11.47
2012-11-21 2317 28643004 9425 2147483647 89.90 90.50 88.60 89.10 0.80 -0.89% 89.00 360 89.10 15 11.36
2012-11-22 2317 16370439 7282 1461674171 90.00 90.00 89.00 89.00 0.10 -0.11% 89.00 509 89.10 33 11.35
2012-11-23 2317 61070027 25273 2147483647 90.00 92.00 89.80 92.00 3.00 3.37% 91.90 137 92.00 3136 11.73
2012-11-26 2317 43590756 17451 2147483647 93.00 93.70 92.60 92.80 0.80 0.87% 92.80 494 92.90 196 11.84
2012-11-27 2317 31119911 11574 2147483647 92.80 93.00 92.30 92.80 0.00 0% 92.80 91 92.90 953 11.84
2012-11-28 2317 49482680 14963 2147483647 92.40 93.40 92.10 93.30 0.50 0.54% 93.30 853 93.40 558 11.90
2012-11-29 2317 58324490 18510 2147483647 93.70 94.40 92.90 93.00 0.30 -0.32% 93.00 301 93.20 4 11.86
2012-11-30 2317 48623098 16103 2147483647 93.50 94.30 93.10 93.20 0.20 0.22% 93.20 21 93.30 279 11.89
2012-12-03 2317 50851443 20589 2147483647 93.70 95.00 93.70 94.70 1.50 1.61% 94.60 31 94.70 486 12.08
2012-12-04 2317 48577671 16836 2147483647 94.70 95.70 94.10 95.30 0.60 0.63% 95.20 328 95.30 31 12.16
2012-12-05 2317 36894465 13229 2147483647 94.10 95.30 93.50 95.00 0.30 -0.31% 94.90 27 95.00 996 12.12
2012-12-06 2317 32761807 10753 2147483647 95.00 95.50 94.30 94.50 0.50 -0.53% 94.50 14 94.60 132 12.05
2012-12-07 2317 57098848 17749 2147483647 94.90 95.80 94.10 95.50 1.00 1.06% 95.50 10 95.60 39 12.18
2012-12-10 2317 41497184 13932 2147483647 96.10 96.20 94.70 96.10 0.60 0.63% 96.00 95 96.10 47 12.26
2012-12-11 2317 82372318 24391 2147483647 96.50 96.60 93.50 95.00 1.10 -1.14% 95.00 38 95.10 65 12.12
2012-12-12 2317 52201284 18209 2147483647 96.40 96.50 95.60 95.60 0.60 0.63% 95.60 27 95.70 50 12.19
2012-12-13 2317 35394503 14097 2147483647 95.70 96.10 95.00 96.00 0.40 0.42% 95.90 12 96.00 3220 12.24
2012-12-14 2317 124904360 50721 2147483647 94.00 94.00 91.00 91.50 4.50 -4.69% 91.50 1023 91.60 632 11.67
2012-12-17 2317 161625008 64739 2147483647 86.80 88.80 86.50 87.20 4.30 -4.7% 87.20 707 87.30 156 11.12
2012-12-18 2317 62129510 26091 2147483647 88.00 88.40 87.70 88.40 1.20 1.38% 88.30 18 88.40 494 11.28
2012-12-19 2317 46761163 15788 2147483647 89.00 89.00 88.30 88.60 0.20 0.23% 88.50 533 88.60 66 11.30
2012-12-20 2317 46983211 11887 2147483647 88.60 88.70 87.90 88.10 0.50 -0.56% 88.10 32 88.20 242 11.24
2012-12-21 2317 58406766 24349 2147483647 88.10 88.10 86.50 87.00 1.10 -1.25% 87.00 195 87.10 516 11.10
2012-12-22 2317 17151937 7893 1505988642 87.70 88.40 87.20 88.10 1.10 1.26% 88.00 317 88.10 132 11.24
2012-12-24 2317 14667933 6235 1287009004 88.00 88.00 87.30 87.80 0.30 -0.34% 87.70 1217 87.80 132 11.20
2012-12-25 2317 17590726 8627 1553569244 88.00 88.80 87.80 88.80 1.00 1.14% 88.70 107 88.80 530 11.33
2012-12-26 2317 15857738 7431 1406940581 89.00 89.20 88.50 88.50 0.30 -0.34% 88.50 1967 88.60 52 11.29
2012-12-27 2317 21979996 9694 1953798344 88.50 89.20 88.50 89.00 0.50 0.56% 88.90 15 89.00 3 11.35
2012-12-28 2317 21912147 8984 1951533283 90.00 90.00 88.60 88.90 0.10 -0.11% 88.80 283 88.90 109 11.34