台積電(2330)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　75.00
0
0%		75.70
0.7
0.93%		75.80
0.1
0.13%		76.00
0.2
0.26%		75.60
-0.4
-0.53%		 　75.60
0
0%		76.50
0.9
1.19%		76.50
0
0%		77.00
0.5
0.65%		77.50
0.5
0.65%		 　75.30
-2.2
-2.84%		75.60
0.3
0.4%		76.70
1.1
1.46%		 　　　　　　　　　　78.70
2
2.61%		78.50
-0.2
-0.25%		76.42
2 月77.00
-1.5
-1.91%		76.80
-0.2
-0.26%		76.20
-0.6
-0.78%		76.50
0.3
0.39%		 77.40
0.9
1.18%		77.40
0
0%		77.50
0.1
0.13%		78.00
0.5
0.65%		76.90
-1.1
-1.41%		 　76.60
-0.3
-0.39%		77.30
0.7
0.91%		78.50
1.2
1.55%		78.50
0
0%		80.00
1.5
1.91%		 　80.00
0
0%		80.00
0
0%		79.70
-0.3
-0.38%		78.10
-1.6
-2.01%		79.10
1
1.28%		 　　　81.10
2
2.53%		 78.38
3 月80.10
-1
-1.23%		80.00
-0.1
-0.12%		79.30
-0.7
-0.88%		 78.90
-0.4
-0.5%		79.50
0.6
0.76%		79.10
-0.4
-0.5%		79.70
0.6
0.76%		80.00
0.3
0.38%		 　80.00
0
0%		81.30
1.3
1.63%		83.20
1.9
2.34%		83.20
0
0%		81.10
-2.1
-2.52%		 　83.70
2.6
3.21%		83.20
-0.5
-0.6%		84.90
1.7
2.04%		85.20
0.3
0.35%		85.40
0.2
0.23%		 　83.60
-1.8
-2.11%		85.80
2.2
2.63%		85.50
-0.3
-0.35%		84.10
-1.4
-1.64%		84.90
0.8
0.95%		 82.25
4 月　85.10
0.2
0.24%		85.00
-0.1
-0.12%		 83.10
-1.9
-2.24%		83.80
0.7
0.84%		 　83.00
-0.8
-0.95%		82.00
-1
-1.2%		82.40
0.4
0.49%		82.60
0.2
0.24%		84.90
2.3
2.78%		 　84.90
0
0%		83.80
-1.1
-1.3%		85.00
1.2
1.43%		85.80
0.8
0.94%		84.30
-1.5
-1.75%		 　84.30
0
0%		84.60
0.3
0.36%		84.20
-0.4
-0.47%		84.00
-0.2
-0.24%		86.00
2
2.38%		 　86.80
0.8
0.93%		 84.47
5 月　88.40
1.6
1.84%		88.90
0.5
0.57%		87.60
-1.3
-1.46%		 　85.60
-2
-2.28%		84.40
-1.2
-1.4%		84.60
0.2
0.24%		85.30
0.7
0.83%		85.50
0.2
0.23%		 　85.40
-0.1
-0.12%		85.50
0.1
0.12%		83.40
-2.1
-2.46%		85.10
1.7
2.04%		81.80
-3.3
-3.88%		 　82.50
0.7
0.86%		82.20
-0.3
-0.36%		79.10
-3.1
-3.77%		80.60
1.5
1.9%		80.00
-0.6
-0.74%		 　81.60
1.6
2%		82.30
0.7
0.86%		81.70
-0.6
-0.73%		85.10
3.4
4.16%		83.91
6 月79.90
-5.2
-6.11%		 　76.50
-3.4
-4.26%		78.20
1.7
2.22%		77.80
-0.4
-0.51%		79.80
2
2.57%		77.90
-1.9
-2.38%		 　80.40
2.5
3.21%		79.40
-1
-1.24%		80.00
0.6
0.76%		79.20
-0.8
-1%		78.10
-1.1
-1.39%		 　80.80
2.7
3.46%		80.50
-0.3
-0.37%		81.60
1.1
1.37%		80.60
-1
-1.23%		80.10
-0.5
-0.62%		 　79.60
-0.5
-0.62%		78.70
-0.9
-1.13%		79.30
0.6
0.76%		79.90
0.6
0.76%		81.30
1.4
1.75%		 79.76
7 月　83.30
2
2.46%		84.20
0.9
1.08%		81.20
-3
-3.56%		81.00
-0.2
-0.25%		80.90
-0.1
-0.12%		 　80.00
-0.9
-1.11%		79.10
-0.9
-1.13%		78.10
-1
-1.26%		75.70
-2.4
-3.07%		75.80
0.1
0.13%		 　75.50
-0.3
-0.4%		74.80
-0.7
-0.93%		74.80
0
0%		77.50
2.7
3.61%		76.70
-0.8
-1.03%		 　74.30
-2.4
-3.13%		74.80
0.5
0.67%		74.60
-0.2
-0.27%		76.30
1.7
2.28%		79.30
3
3.93%		 　79.00
-0.3
-0.38%		81.00
2
2.53%		77.95
8 月80.00
-1
-1.23%		 79.80
-0.2
-0.25%		 　80.90
1.1
1.38%		81.40
0.5
0.62%		80.50
-0.9
-1.11%		82.30
1.8
2.24%		82.00
-0.3
-0.36%		 　82.70
0.7
0.85%		83.20
0.5
0.6%		83.00
-0.2
-0.24%		82.90
-0.1
-0.12%		82.00
-0.9
-1.09%		 　82.40
0.4
0.49%		83.60
1.2
1.46%		82.40
-1.2
-1.44%		82.70
0.3
0.36%		82.00
-0.7
-0.85%		 　83.00
1
1.22%		82.40
-0.6
-0.72%		82.70
0.3
0.36%		82.70
0
0%		83.30
0.6
0.73%		82.1
9 月 　83.90
0.6
0.72%		84.00
0.1
0.12%		82.00
-2
-2.38%		81.10
-0.9
-1.1%		83.80
2.7
3.33%		 　83.50
-0.3
-0.36%		84.40
0.9
1.08%		84.50
0.1
0.12%		85.00
0.5
0.59%		86.50
1.5
1.76%		 　86.50
0
0%		85.70
-0.8
-0.92%		86.00
0.3
0.35%		85.30
-0.7
-0.81%		85.70
0.4
0.47%		 　86.10
0.4
0.47%		85.90
-0.2
-0.23%		86.40
0.5
0.58%		87.60
1.2
1.39%		89.80
2.2
2.51%		 85.57
10 月88.90
-0.9
-1%		89.60
0.7
0.79%		89.80
0.2
0.22%		90.60
0.8
0.89%		91.00
0.4
0.44%		 　89.10
-1.9
-2.09%		87.10
-2
-2.24%		 85.50
-1.6
-1.84%		86.30
0.8
0.94%		 　86.40
0.1
0.12%		87.50
1.1
1.27%		87.40
-0.1
-0.11%		88.10
0.7
0.8%		86.70
-1.4
-1.59%		 　86.00
-0.7
-0.81%		85.70
-0.3
-0.35%		85.40
-0.3
-0.35%		84.80
-0.6
-0.7%		87.30
2.5
2.95%		 　88.10
0.8
0.92%		88.00
-0.1
-0.11%		88.70
0.7
0.8%		87.52
11 月89.20
0.5
0.56%		89.90
0.7
0.78%		 　90.30
0.4
0.44%		90.40
0.1
0.11%		91.00
0.6
0.66%		90.50
-0.5
-0.55%		90.80
0.3
0.33%		 　91.30
0.5
0.55%		90.30
-1
-1.1%		90.50
0.2
0.22%		90.20
-0.3
-0.33%		90.20
0
0%		 　90.00
-0.2
-0.22%		90.40
0.4
0.44%		90.50
0.1
0.11%		91.30
0.8
0.88%		95.50
4.2
4.6%		 　95.30
-0.2
-0.21%		96.30
1
1.05%		95.90
-0.4
-0.42%		96.50
0.6
0.63%		98.70
2.2
2.28%		 92.21
12 月　　97.90
-0.8
-0.81%		96.60
-1.3
-1.33%		96.90
0.3
0.31%		96.60
-0.3
-0.31%		98.10
1.5
1.55%		 　96.50
-1.6
-1.63%		98.30
1.8
1.87%		98.40
0.1
0.1%		99.20
0.8
0.81%		98.40
-0.8
-0.81%		 　97.00
-1.4
-1.42%		96.70
-0.3
-0.31%		97.30
0.6
0.62%		96.00
-1.3
-1.34%		94.80
-1.2
-1.25%		95.70
0.9
0.95%		 95.20
-0.5
-0.52%		96.50
1.3
1.37%		96.00
-0.5
-0.52%		95.60
-0.4
-0.42%		97.00
1.4
1.46%		　　　96.81

說明:最高漲幅:4.6%最低跌幅:-6.11% 最高價:99.20最低價:74.30平均價:84.07,灰色底表示週末,漲150天(152.4)元,跌138天(-134.2)元,平盤21天
5%=1,4%=3,3%=17,2%=23,1%=66,0%=61,-0%=1,-1%=5,-2%=6,-3%=21,-4%=42,-5%=63,

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 2330 14945219 3402 1121673328 75.00 75.40 74.70 75.00 0.80 0% 75.00 115 75.10 6 13.56
2012-01-03 2330 21223640 5659 1605206995 75.50 75.90 75.20 75.70 0.70 0.93% 75.40 1 75.70 250 13.69
2012-01-04 2330 34126472 7311 2147483647 76.10 76.10 75.50 75.80 0.10 0.13% 75.70 1288 75.80 76 13.71
2012-01-05 2330 28076670 7053 2126987204 76.00 76.00 75.30 76.00 0.20 0.26% 75.90 120 76.00 2110 13.74
2012-01-06 2330 30123118 7701 2147483647 75.90 75.90 74.90 75.60 0.40 -0.53% 75.40 11 75.60 53 13.67
2012-01-09 2330 27655856 5106 2074522035 75.20 75.60 74.60 75.60 0.00 0% 75.20 1 75.60 77 13.67
2012-01-10 2330 62064369 14505 2147483647 76.00 76.50 75.80 76.50 0.90 1.19% 76.40 44 76.50 4625 13.83
2012-01-11 2330 44295291 9749 2147483647 76.80 77.00 76.10 76.50 0.00 0% 76.40 1291 76.50 483 13.83
2012-01-12 2330 55520616 14357 2147483647 76.70 77.10 76.50 77.00 0.50 0.65% 76.90 238 77.00 1991 13.92
2012-01-13 2330 57757708 15399 2147483647 77.20 78.00 77.00 77.50 0.50 0.65% 77.30 7 77.50 197 14.01
2012-01-16 2330 37711367 10092 2147483647 76.10 76.90 74.60 75.30 2.20 -2.84% 75.30 1051 75.40 2 13.62
2012-01-17 2330 43995131 9194 2147483647 75.90 75.90 74.90 75.60 0.30 0.4% 75.60 1287 75.70 78 13.67
2012-01-18 2330 57181592 13544 2147483647 75.90 76.70 75.60 76.70 1.10 1.46% 76.50 109 76.70 139 13.87
2012-01-30 2330 147548010 22750 2147483647 78.00 79.50 77.20 78.70 2.00 2.61% 78.60 1 78.70 37 14.23
2012-01-31 2330 87917010 12126 2147483647 78.10 78.50 76.30 78.50 0.20 -0.25% 78.20 11 78.50 4643 14.20
2012-02-01 2330 47222153 11945 2147483647 77.50 77.70 76.70 77.00 1.50 -1.91% 76.90 185 77.00 321 13.92
2012-02-02 2330 54065648 13604 2147483647 77.50 77.50 76.10 76.80 0.20 -0.26% 76.70 9 76.80 888 13.89
2012-02-03 2330 49361665 12987 2147483647 76.30 76.40 75.60 76.20 0.60 -0.78% 76.10 34 76.20 137 13.78
2012-02-04 2330 22960601 6273 1751843427 76.40 76.70 76.00 76.50 0.30 0.39% 76.40 436 76.50 68 13.83
2012-02-06 2330 47596035 12277 2147483647 77.30 77.50 76.60 77.40 0.90 1.18% 77.40 252 77.50 14960 14.00
2012-02-07 2330 30008591 6097 2147483647 77.50 77.50 76.80 77.40 0.00 0% 77.30 32 77.40 1069 14.00
2012-02-08 2330 35600596 9080 2147483647 77.50 77.50 76.90 77.50 0.10 0.13% 77.40 798 77.50 792 14.01
2012-02-09 2330 70988148 13075 2147483647 77.00 78.00 76.50 78.00 0.50 0.65% 77.90 17 78.00 525 14.10
2012-02-10 2330 47270213 10331 2147483647 78.00 78.00 76.70 76.90 1.10 -1.41% 76.90 805 77.00 2 13.91
2012-02-13 2330 36415470 9645 2147483647 76.40 77.10 76.20 76.60 0.30 -0.39% 76.60 74 76.70 70 13.85
2012-02-14 2330 42110292 9112 2147483647 77.10 77.40 76.20 77.30 0.70 0.91% 77.10 23 77.30 319 13.98
2012-02-15 2330 71500425 15396 2147483647 77.60 78.50 77.60 78.50 1.20 1.55% 78.40 982 78.50 1904 14.20
2012-02-16 2330 59907015 11614 2147483647 78.50 78.90 78.00 78.50 0.00 0% 78.40 372 78.50 226 14.20
2012-02-17 2330 78979635 14200 2147483647 79.50 81.10 79.40 80.00 1.50 1.91% 79.90 64 80.00 3302 14.47
2012-02-20 2330 31810729 6826 2147483647 80.60 80.80 79.70 80.00 0.00 0% 79.90 34 80.00 6620 14.47
2012-02-21 2330 28138010 7394 2147483647 80.00 80.00 79.30 80.00 0.00 0% 79.90 606 80.00 4865 14.47
2012-02-22 2330 41142793 9208 2147483647 79.90 80.00 79.00 79.70 0.30 -0.37% 79.60 66 79.70 550 14.41
2012-02-23 2330 59975057 14125 2147483647 79.00 79.40 77.70 78.10 1.60 -2.01% 78.10 32 78.20 101 14.12
2012-02-24 2330 41026074 8549 2147483647 77.50 79.10 77.20 79.10 1.00 1.28% 79.00 1 79.10 262 14.30
2012-02-29 2330 78339188 18172 2147483647 80.20 81.10 79.40 81.10 2.00 2.53% 81.10 116 81.20 513 14.67
2012-03-01 2330 21239827 6032 1710833901 81.00 81.00 80.10 80.10 1.00 -1.23% 80.10 68 80.30 543 14.48
2012-03-02 2330 23912512 7219 1903984572 80.00 80.10 79.20 80.00 0.10 -0.12% 79.80 36 80.00 676 14.47
2012-03-03 2330 7341542 2856 582164539 79.10 79.60 79.10 79.30 0.70 -0.88% 79.30 44 79.40 7 14.34
2012-03-05 2330 22825263 7120 1800269666 78.70 79.60 78.50 78.90 0.40 -0.5% 78.80 129 78.90 21 14.27
2012-03-06 2330 27779665 6610 2147483647 79.60 79.60 78.30 79.50 0.60 0.76% 79.40 1248 79.50 1625 14.38
2012-03-07 2330 30335373 7673 2147483647 79.00 79.30 78.70 79.10 0.40 -0.5% 79.10 41 79.20 87 14.30
2012-03-08 2330 36967094 8363 2147483647 79.80 80.20 79.20 79.70 0.60 0.76% 79.70 978 79.80 13 14.41
2012-03-09 2330 22731319 5725 1808011258 79.50 80.00 78.80 80.00 0.30 0.38% 79.90 659 80.00 2471 14.47
2012-03-12 2330 28952164 9433 2147483647 80.20 80.50 79.60 80.00 0.00 0% 80.00 1487 80.20 22 14.47
2012-03-13 2330 48137168 13492 2147483647 80.60 81.30 80.10 81.30 1.30 1.63% 81.20 1 81.30 1138 15.69
2012-03-14 2330 63309967 19676 2147483647 82.40 83.20 82.00 83.20 1.90 2.34% 83.10 151 83.20 1564 16.06
2012-03-15 2330 30609333 8083 2147483647 83.20 83.20 82.50 83.20 0.00 0% 83.10 2 83.20 1095 16.06
2012-03-16 2330 29210462 7247 2147483647 83.20 83.80 81.10 81.10 2.10 -2.52% 81.10 306 81.20 13 15.66
2012-03-19 2330 37508089 9547 2147483647 83.70 84.20 82.40 83.70 2.60 3.21% 83.60 2 83.70 155 16.16
2012-03-20 2330 30105892 10460 2147483647 84.00 84.10 82.80 83.20 0.50 -0.6% 83.20 510 83.40 23 16.06
2012-03-21 2330 76183506 15662 2147483647 84.80 85.20 83.80 84.90 1.70 2.04% 84.90 535 85.00 348 16.39
2012-03-22 2330 38057031 11767 2147483647 85.00 85.70 84.30 85.20 0.30 0.35% 85.20 2758 85.30 588 16.45
2012-03-23 2330 29495296 7136 2147483647 85.00 85.40 84.40 85.40 0.20 0.23% 85.30 2 85.40 1730 16.49
2012-03-26 2330 59940923 12949 2147483647 85.10 85.10 82.50 83.60 1.80 -2.11% 83.50 138 83.60 115 16.14
2012-03-27 2330 38560309 12672 2147483647 85.00 85.80 84.30 85.80 2.20 2.63% 85.70 1 85.80 994 16.56
2012-03-28 2330 28304065 7402 2147483647 86.50 86.50 84.60 85.50 0.30 -0.35% 85.40 150 85.50 526 16.51
2012-03-29 2330 49939887 9545 2147483647 84.50 84.50 83.40 84.10 1.40 -1.64% 84.10 490 84.20 166 16.24
2012-03-30 2330 43825171 9943 2147483647 83.70 84.90 82.90 84.90 0.80 0.95% 84.80 3 84.90 1857 16.39
2012-04-02 2330 23685785 5739 2004876504 84.80 85.20 84.00 85.10 0.20 0.24% 85.00 624 85.10 577 16.43
2012-04-03 2330 31283310 9307 2147483647 85.00 85.00 83.80 85.00 0.10 -0.12% 84.90 9 85.00 376 16.41
2012-04-05 2330 47674092 10496 2147483647 83.30 84.00 83.10 83.10 1.90 -2.24% 83.10 1643 83.30 11 16.04
2012-04-06 2330 34112593 6984 2147483647 84.00 84.00 83.10 83.80 0.70 0.84% 83.70 10 83.80 463 16.18
2012-04-09 2330 23247382 4830 1924344706 82.00 83.60 82.00 83.00 0.80 -0.95% 83.00 198 83.10 170 16.02
2012-04-10 2330 33387462 8736 2147483647 83.10 83.50 81.80 82.00 1.00 -1.2% 82.00 857 82.10 1 15.83
2012-04-11 2330 40770099 9982 2147483647 82.00 83.50 81.70 82.40 0.40 0.49% 82.40 2065 82.50 360 15.91
2012-04-12 2330 39454847 9060 2147483647 82.50 82.70 81.50 82.60 0.20 0.24% 82.50 1004 82.60 16 15.95
2012-04-13 2330 44743187 12532 2147483647 83.40 85.00 82.70 84.90 2.30 2.78% 84.70 39 84.90 191 16.39
2012-04-16 2330 19776331 6073 1673137250 84.60 85.00 83.80 84.90 0.00 0% 84.90 343 85.00 1221 16.39
2012-04-17 2330 29502643 8235 2147483647 84.90 84.90 83.40 83.80 1.10 -1.3% 83.80 227 83.90 1 16.18
2012-04-18 2330 32818738 9007 2147483647 85.00 85.00 84.40 85.00 1.20 1.43% 84.90 27 85.00 2143 16.41
2012-04-19 2330 31617591 11044 2147483647 84.50 85.80 84.30 85.80 0.80 0.94% 85.60 4 85.80 357 16.56
2012-04-20 2330 29213382 7475 2147483647 85.00 85.70 84.10 84.30 1.50 -1.75% 84.30 1413 84.40 1 16.27
2012-04-23 2330 20351923 4905 1709684570 84.20 84.60 83.40 84.30 0.00 0% 84.20 625 84.30 303 16.27
2012-04-24 2330 33319546 7216 2147483647 83.80 84.60 83.60 84.60 0.30 0.36% 84.30 7 84.60 1836 16.33
2012-04-25 2330 49611004 6924 2147483647 84.90 84.90 83.90 84.20 0.40 -0.47% 84.10 8 84.20 309 16.25
2012-04-26 2330 21066491 7253 1764147209 84.20 84.20 83.50 84.00 0.20 -0.24% 83.90 1 84.00 959 16.22
2012-04-27 2330 118848912 22211 2147483647 87.00 89.80 86.00 86.00 2.00 2.38% 86.00 1593 86.20 2 16.60
2012-04-30 2330 47647085 10555 2147483647 86.30 87.40 85.70 86.80 0.80 0.93% 86.70 28 86.80 7 16.76
2012-05-02 2330 48249908 15172 2147483647 87.00 88.90 86.80 88.40 1.60 1.84% 88.40 250 88.50 9 17.44
2012-05-03 2330 27728263 8764 2147483647 88.40 89.00 87.90 88.90 0.50 0.57% 88.90 33 89.00 838 17.53
2012-05-04 2330 37719753 8630 2147483647 86.70 88.00 86.70 87.60 1.30 -1.46% 87.50 24 87.60 404 17.28
2012-05-07 2330 47917069 11459 2147483647 86.50 86.50 85.00 85.60 2.00 -2.28% 85.50 43 85.60 59 16.88
2012-05-08 2330 45836390 11893 2147483647 86.00 86.00 84.40 84.40 1.20 -1.4% 84.40 1903 84.50 2 16.65
2012-05-09 2330 41263531 10938 2147483647 83.90 85.20 83.50 84.60 0.20 0.24% 84.60 1100 84.70 180 16.69
2012-05-10 2330 28688623 7662 2147483647 85.00 85.70 84.30 85.30 0.70 0.83% 85.30 187 85.40 16 16.82
2012-05-11 2330 33627250 9906 2147483647 85.70 85.70 84.50 85.50 0.20 0.23% 85.30 14 85.50 162 16.86
2012-05-14 2330 14135562 3925 1204829612 84.80 85.50 84.80 85.40 0.10 -0.12% 85.30 52 85.40 80 16.84
2012-05-15 2330 30739719 6610 2147483647 85.40 85.70 84.10 85.50 0.10 0.12% 85.40 19 85.50 800 16.86
2012-05-16 2330 65470478 15140 2147483647 84.20 84.50 83.40 83.40 2.10 -2.46% 83.40 100 83.50 1 16.45
2012-05-17 2330 33657888 8952 2147483647 84.80 85.10 84.10 85.10 1.70 2.04% 84.90 3 85.10 811 16.79
2012-05-18 2330 57620539 15891 2147483647 83.90 83.90 81.80 81.80 3.30 -3.88% 81.80 415 81.90 1 16.13
2012-05-21 2330 32414856 9547 2147483647 81.00 82.80 81.00 82.50 0.70 0.86% 82.40 10 82.50 202 16.27
2012-05-22 2330 33977797 8887 2147483647 82.70 82.90 82.20 82.20 0.30 -0.36% 82.20 649 82.30 1 16.21
2012-05-23 2330 63269956 18441 2147483647 81.00 81.20 79.00 79.10 3.10 -3.77% 79.00 820 79.20 2 15.60
2012-05-24 2330 40984054 11621 2147483647 78.90 80.60 78.10 80.60 1.50 1.9% 80.50 75 80.60 309 15.90
2012-05-25 2330 28279141 10261 2147483647 79.80 80.50 79.20 80.00 0.60 -0.74% 80.00 782 80.10 23 15.78
2012-05-28 2330 30137230 7547 2147483647 80.00 81.70 79.80 81.60 1.60 2% 81.50 21 81.60 360 16.09
2012-05-29 2330 41171871 11107 2147483647 82.50 83.20 82.00 82.30 0.70 0.86% 82.30 107 82.40 453 16.23
2012-05-30 2330 75751835 15614 2147483647 81.60 82.00 80.30 81.70 0.60 -0.73% 81.70 448 81.80 311 16.11
2012-05-31 2330 89332423 16981 2147483647 80.50 85.10 79.70 85.10 3.40 4.16% 85.10 4662 85.20 101 16.79
2012-06-01 2330 66924957 20094 2147483647 81.70 81.70 79.90 79.90 5.20 -6.11% 79.90 1434 80.00 35 15.76
2012-06-04 2330 66008677 17321 2147483647 76.50 77.10 76.10 76.50 3.40 -4.26% 76.50 320 76.60 21 15.09
2012-06-05 2330 37616524 10668 2147483647 77.50 78.20 77.20 78.20 1.70 2.22% 78.10 168 78.20 820 15.42
2012-06-06 2330 33715255 8374 2147483647 78.20 78.60 77.50 77.80 0.40 -0.51% 77.80 5 77.90 864 15.35
2012-06-07 2330 47699974 12257 2147483647 79.40 79.80 78.60 79.80 2.00 2.57% 79.70 2 79.80 556 15.74
2012-06-08 2330 35987916 12274 2147483647 77.00 78.70 77.00 77.90 1.90 -2.38% 77.90 29 78.00 1166 15.36
2012-06-11 2330 40596219 11595 2147483647 79.90 80.50 79.60 80.40 2.50 3.21% 80.30 35 80.40 97 15.86
2012-06-12 2330 38319000 10382 2147483647 78.50 79.80 78.50 79.40 1.00 -1.24% 79.30 2004 79.40 137 15.66
2012-06-13 2330 32284438 7296 2147483647 80.80 80.80 79.50 80.00 0.60 0.76% 80.00 2459 80.10 85 15.78
2012-06-14 2330 31161642 6853 2147483647 80.00 80.20 79.10 79.20 0.80 -1% 79.20 217 79.30 2 15.62
2012-06-15 2330 89900246 10517 2147483647 79.20 79.50 78.10 78.10 1.10 -1.39% 78.10 2367 78.90 2 15.40
2012-06-18 2330 33737589 11204 2147483647 80.00 81.00 80.00 80.80 2.70 3.46% 80.70 565 80.80 592 15.94
2012-06-19 2330 28910805 8163 2147483647 80.90 80.90 80.00 80.50 0.30 -0.37% 80.40 741 80.50 480 15.88
2012-06-20 2330 35326100 8809 2147483647 81.30 81.60 80.50 81.60 1.10 1.37% 81.40 1 81.60 1089 16.09
2012-06-21 2330 27063632 6980 2147483647 80.50 81.00 80.30 80.60 1.00 -1.23% 80.60 41 80.70 15 15.90
2012-06-22 2330 31117704 7911 2147483647 80.00 81.00 79.90 80.10 0.50 -0.62% 80.10 881 80.30 8 15.80
2012-06-25 2330 40786634 7472 2147483647 80.80 80.80 79.10 79.60 0.50 -0.62% 79.60 546 79.70 19 15.70
2012-06-26 2330 42391395 10670 2147483647 79.00 79.10 78.30 78.70 0.90 -1.13% 78.70 3417 78.80 237 15.52
2012-06-27 2330 32770862 6339 2147483647 78.30 79.50 78.20 79.30 0.60 0.76% 79.30 642 79.40 378 15.64
2012-06-28 2330 33113977 7637 2147483647 80.00 80.30 79.50 79.90 0.60 0.76% 79.90 2345 80.00 337 15.76
2012-06-29 2330 50919122 10327 2147483647 79.60 81.30 79.30 81.30 1.40 1.75% 81.20 802 81.30 479 16.04
2012-07-02 2330 64377033 15754 2147483647 81.50 83.70 81.50 83.30 2.00 2.46% 83.20 93 83.30 815 16.43
2012-07-03 2330 60850415 16823 2147483647 83.60 84.90 83.40 84.20 0.90 1.08% 84.10 511 84.20 433 16.61
2012-07-04 2330 44220683 12038 2147483647 82.10 82.10 81.20 81.20 0.00 -3.56% 81.10 284 81.20 22 16.02
2012-07-05 2330 28556444 7215 2147483647 82.00 82.00 80.70 81.00 0.20 -0.25% 80.90 339 81.00 194 15.98
2012-07-06 2330 38187671 6451 2147483647 81.00 81.00 80.10 80.90 0.10 -0.12% 80.80 152 80.90 139 15.96
2012-07-09 2330 45060759 10215 2147483647 79.90 80.30 79.60 80.00 0.90 -1.11% 79.90 1159 80.00 109 15.78
2012-07-10 2330 37141829 10809 2147483647 79.40 79.90 78.60 79.10 0.90 -1.13% 79.00 23 79.10 430 15.60
2012-07-11 2330 59419785 18299 2147483647 78.10 78.30 77.40 78.10 1.00 -1.26% 78.10 16 78.20 1115 15.40
2012-07-12 2330 69235096 23778 2147483647 77.50 77.50 75.70 75.70 2.40 -3.07% 75.70 105 75.80 7 14.93
2012-07-13 2330 52310641 13639 2147483647 74.90 76.00 74.50 75.80 0.10 0.13% 75.70 1401 75.80 158 14.95
2012-07-16 2330 41994534 9414 2147483647 76.30 76.30 75.50 75.50 0.30 -0.4% 75.50 1065 75.70 105 14.89
2012-07-17 2330 51879713 12607 2147483647 74.50 75.20 74.50 74.80 0.70 -0.93% 74.80 1274 74.90 115 14.75
2012-07-18 2330 38710559 8401 2147483647 75.00 75.30 74.80 74.80 0.00 0% 74.70 350 74.80 1028 14.75
2012-07-19 2330 62113192 16410 2147483647 76.80 78.00 76.80 77.50 2.70 3.61% 77.50 1289 77.60 155 15.29
2012-07-20 2330 49932861 10779 2147483647 76.40 77.00 76.20 76.70 0.80 -1.03% 76.60 239 76.70 1157 15.13
2012-07-23 2330 57536450 17149 2147483647 75.10 75.10 73.80 74.30 2.40 -3.13% 74.20 297 74.30 1818 14.65
2012-07-24 2330 39973144 9278 2147483647 74.30 74.80 74.20 74.80 0.50 0.67% 74.80 740 74.90 1486 14.75
2012-07-25 2330 72480832 9457 2147483647 75.00 75.20 74.40 74.60 0.20 -0.27% 74.60 399 74.70 28 14.71
2012-07-26 2330 47155795 12890 2147483647 75.70 76.70 75.20 76.30 1.70 2.28% 76.30 391 76.40 173 15.05
2012-07-27 2330 73460029 21866 2147483647 77.90 79.40 77.20 79.30 3.00 3.93% 79.20 12 79.30 881 15.64
2012-07-30 2330 51381522 13157 2147483647 80.00 80.40 78.80 79.00 0.30 -0.38% 79.00 223 79.10 40 15.58
2012-07-31 2330 68248506 16521 2147483647 78.50 81.00 78.50 81.00 2.00 2.53% 80.90 62 81.00 7721 15.98
2012-08-01 2330 43525027 9580 2147483647 80.10 80.50 79.40 80.00 1.00 -1.23% 79.90 408 80.00 4282 15.78
2012-08-03 2330 47301469 9990 2147483647 79.50 80.10 79.20 79.80 0.20 -0.25% 79.70 72 79.80 100 15.74
2012-08-06 2330 58469961 12119 2147483647 80.90 81.50 80.70 80.90 1.10 1.38% 80.90 509 81.00 1451 15.96
2012-08-07 2330 40186900 8912 2147483647 81.30 81.40 80.70 81.40 0.50 0.62% 81.30 1306 81.40 352 16.06
2012-08-08 2330 40138071 8995 2147483647 81.90 81.90 80.10 80.50 0.90 -1.11% 80.50 323 80.60 18 15.88
2012-08-09 2330 54299876 14094 2147483647 81.30 82.30 81.30 82.30 1.80 2.24% 82.20 17 82.30 1178 16.23
2012-08-10 2330 30075236 7652 2147483647 82.30 82.40 81.20 82.00 0.30 -0.36% 81.80 103 82.00 302 16.17
2012-08-13 2330 30295284 9611 2147483647 83.80 83.80 82.50 82.70 0.70 0.85% 82.70 1496 82.80 256 16.31
2012-08-14 2330 33337141 9361 2147483647 83.00 83.80 82.80 83.20 0.50 0.6% 83.10 55 83.20 437 16.41
2012-08-15 2330 27500957 6642 2147483647 83.70 83.70 82.50 83.00 0.20 -0.24% 82.90 10 83.00 6255 16.37
2012-08-16 2330 28242616 6616 2147483647 83.00 83.40 82.50 82.90 0.10 -0.12% 82.90 485 83.00 231 16.35
2012-08-17 2330 30136410 9434 2147483647 83.00 83.20 82.00 82.00 0.90 -1.09% 82.00 1320 82.20 35 16.17
2012-08-20 2330 26037426 6050 2141030713 82.70 82.70 81.90 82.40 0.40 0.49% 82.40 254 82.50 544 16.25
2012-08-21 2330 36886310 8798 2147483647 82.70 83.90 82.70 83.60 1.20 1.46% 83.30 34 83.60 173 16.49
2012-08-22 2330 33635298 9547 2147483647 83.10 83.40 81.90 82.40 1.20 -1.44% 82.30 686 82.40 235 16.25
2012-08-23 2330 22367001 4794 1845923956 82.40 82.80 82.20 82.70 0.30 0.36% 82.70 456 82.80 140 16.31
2012-08-24 2330 25494308 5553 2092454556 82.30 82.30 81.70 82.00 0.70 -0.85% 81.90 664 82.00 30 16.17
2012-08-27 2330 25735159 7117 2135558123 82.90 83.50 82.40 83.00 1.00 1.22% 83.00 410 83.10 4 16.37
2012-08-28 2330 32428911 5990 2147483647 82.30 83.40 82.00 82.40 0.60 -0.72% 82.30 812 82.40 9 16.25
2012-08-29 2330 18467775 4953 1527786731 82.60 83.00 82.10 82.70 0.30 0.36% 82.70 233 82.80 4 15.60
2012-08-30 2330 46031832 6154 2147483647 82.30 83.20 82.30 82.70 0.00 0% 82.70 173 82.80 397 15.60
2012-08-31 2330 13536360 4454 1125345364 82.40 83.30 82.40 83.30 0.60 0.73% 83.20 3 83.30 353 15.72
2012-09-03 2330 20795778 7998 1738754923 83.50 83.90 82.80 83.90 0.60 0.72% 83.80 127 83.90 845 15.83
2012-09-04 2330 21703446 5097 1816069778 84.00 84.00 83.50 84.00 0.10 0.12% 83.90 34 84.00 4334 15.85
2012-09-05 2330 43302499 13853 2147483647 83.00 83.30 81.90 82.00 2.00 -2.38% 82.00 112 82.10 2367 15.47
2012-09-06 2330 25873922 8778 2109312625 82.80 82.80 81.00 81.10 0.90 -1.1% 81.10 97 81.20 9 15.30
2012-09-07 2330 44499367 14273 2147483647 83.00 83.90 82.80 83.80 2.70 3.33% 83.80 3191 83.90 696 15.81
2012-09-10 2330 23048912 5828 1924726208 83.30 83.60 83.20 83.50 0.30 -0.36% 83.40 4134 83.50 61 15.75
2012-09-11 2330 31624909 9388 2147483647 84.20 84.70 84.00 84.40 0.90 1.08% 84.30 49 84.40 228 15.92
2012-09-12 2330 37513971 8244 2147483647 84.50 84.90 84.50 84.50 0.10 0.12% 84.50 121 84.60 254 15.94
2012-09-13 2330 29680695 7897 2147483647 84.50 85.00 84.50 85.00 0.50 0.59% 84.90 2 85.00 6659 16.04
2012-09-14 2330 52174702 12865 2147483647 85.60 86.50 85.50 86.50 1.50 1.76% 86.40 972 86.50 751 16.32
2012-09-17 2330 26567240 6630 2147483647 86.90 87.00 85.80 86.50 0.00 0% 86.40 36 86.50 4666 16.32
2012-09-18 2330 35898109 8269 2147483647 86.50 86.50 85.40 85.70 0.80 -0.92% 85.60 205 85.70 1601 16.17
2012-09-19 2330 43594231 8737 2147483647 85.90 86.40 85.10 86.00 0.30 0.35% 85.80 6 86.00 4812 16.23
2012-09-20 2330 26839673 6121 2147483647 86.00 86.00 85.10 85.30 0.70 -0.81% 85.20 511 85.30 1255 16.09
2012-09-21 2330 51084876 8974 2147483647 86.00 86.50 85.30 85.70 0.40 0.47% 85.70 302 85.80 2 16.17
2012-09-24 2330 30360921 7142 2147483647 85.70 86.40 85.10 86.10 0.40 0.47% 86.00 775 86.10 142 16.25
2012-09-25 2330 35919223 6836 2147483647 85.80 86.20 85.70 85.90 0.20 -0.23% 85.90 8 86.00 668 16.21
2012-09-26 2330 36962277 8102 2147483647 85.40 86.40 85.00 86.40 0.50 0.58% 86.30 3 86.40 541 16.30
2012-09-27 2330 55641705 13494 2147483647 86.80 87.80 86.20 87.60 1.20 1.39% 87.50 311 87.60 18 16.53
2012-09-28 2330 70929037 15770 2147483647 88.60 89.80 88.50 89.80 2.20 2.51% 89.70 1290 89.80 616 16.94
2012-10-01 2330 38173594 8934 2147483647 89.20 89.20 88.30 88.90 0.90 -1% 88.80 1 88.90 157 16.77
2012-10-02 2330 35734271 6356 2147483647 89.20 89.80 88.90 89.60 0.70 0.79% 89.50 65 89.60 1 16.91
2012-10-03 2330 32589245 7271 2147483647 89.60 89.90 89.30 89.80 0.20 0.22% 89.80 1007 89.90 1676 16.94
2012-10-04 2330 39780768 10858 2147483647 89.90 90.60 89.50 90.60 0.80 0.89% 90.60 49 90.70 752 17.09
2012-10-05 2330 42175189 9903 2147483647 91.00 91.30 90.40 91.00 0.40 0.44% 90.90 32 91.00 927 17.17
2012-10-08 2330 40762655 9458 2147483647 91.00 91.00 89.00 89.10 1.90 -2.09% 89.10 33 89.20 10 16.81
2012-10-09 2330 61216255 15175 2147483647 87.20 88.50 87.10 87.10 2.00 -2.24% 87.10 130 87.20 5 16.43
2012-10-11 2330 77901683 16816 2147483647 85.10 85.70 84.80 85.50 1.60 -1.84% 85.40 221 85.50 806 16.13
2012-10-12 2330 24739631 7531 2125552996 85.60 86.30 85.30 86.30 0.80 0.94% 86.20 71 86.30 5 16.28
2012-10-15 2330 19652476 5790 1688835188 86.10 86.40 85.40 86.40 0.10 0.12% 86.30 13 86.40 716 16.30
2012-10-16 2330 29927964 8318 2147483647 86.70 87.50 86.70 87.50 1.10 1.27% 87.40 7 87.50 71 16.51
2012-10-17 2330 35886090 11696 2147483647 87.80 88.00 86.50 87.40 0.10 -0.11% 87.30 35 87.40 239 16.49
2012-10-18 2330 23090340 6779 2022320120 87.00 88.20 87.00 88.10 0.70 0.8% 88.00 6 88.10 302 16.62
2012-10-19 2330 27673474 7739 2147483647 86.20 87.30 86.20 86.70 1.40 -1.59% 86.70 79 86.80 29 16.36
2012-10-22 2330 21235789 6010 1824506814 86.30 86.30 85.60 86.00 0.70 -0.81% 86.00 12 86.10 246 16.23
2012-10-23 2330 16192754 4900 1390372758 85.90 86.30 85.60 85.70 0.30 -0.35% 85.70 74 85.80 64 16.17
2012-10-24 2330 30208483 7746 2147483647 85.10 86.40 85.10 85.40 0.30 -0.35% 85.40 25 85.50 7 16.11
2012-10-25 2330 39418993 11631 2147483647 85.40 85.60 84.50 84.80 0.60 -0.7% 84.80 296 84.90 1 16.00
2012-10-26 2330 68297593 16865 2147483647 86.50 88.30 86.30 87.30 2.50 2.95% 87.20 168 87.30 85 16.47
2012-10-29 2330 37746925 10906 2147483647 88.30 89.10 87.60 88.10 0.80 0.92% 88.10 647 88.20 2 16.62
2012-10-30 2330 30349208 8727 2147483647 88.80 89.00 87.70 88.00 0.10 -0.11% 88.00 945 88.10 60 16.60
2012-10-31 2330 26035534 6833 2147483647 88.00 88.80 87.90 88.70 0.70 0.8% 88.50 1 88.70 330 14.73
2012-11-01 2330 36018430 7548 2147483647 88.60 89.20 87.70 89.20 0.50 0.56% 89.10 25 89.20 803 14.82
2012-11-02 2330 39106042 9149 2147483647 90.00 90.10 89.50 89.90 0.70 0.78% 89.80 134 89.90 45 14.93
2012-11-05 2330 31496291 7537 2147483647 89.90 90.30 88.80 90.30 0.40 0.44% 90.30 2460 90.40 728 15.00
2012-11-06 2330 26410622 7490 2147483647 90.60 90.60 89.70 90.40 0.10 0.11% 90.40 26 90.50 215 15.02
2012-11-07 2330 22104042 7062 2001256326 90.50 91.00 90.00 91.00 0.60 0.66% 90.90 11 91.00 3310 15.12
2012-11-08 2330 39982021 9834 2147483647 90.80 90.90 89.90 90.50 0.50 -0.55% 90.40 1 90.50 216 15.03
2012-11-09 2330 38435994 9270 2147483647 90.30 90.90 89.50 90.80 0.30 0.33% 90.60 1 90.80 321 15.08
2012-11-12 2330 29957365 9522 2147483647 91.00 91.80 90.60 91.30 0.50 0.55% 91.30 712 91.40 10 15.17
2012-11-13 2330 41761048 11539 2147483647 91.00 91.00 89.30 90.30 1.00 -1.1% 90.20 2 90.30 291 15.00
2012-11-14 2330 31098501 6542 2147483647 90.00 90.90 89.50 90.50 0.20 0.22% 90.30 104 90.50 411 15.03
2012-11-15 2330 25096315 6977 2147483647 89.90 90.60 89.00 90.20 0.30 -0.33% 90.20 5 90.30 200 14.98
2012-11-16 2330 33802911 6953 2147483647 89.20 90.30 89.20 90.20 0.00 0% 89.90 4 90.20 1263 14.98
2012-11-19 2330 24008686 6294 2147483647 89.70 90.50 89.70 90.00 0.20 -0.22% 90.00 3652 90.10 351 14.95
2012-11-20 2330 21474874 5637 1936744971 90.00 90.40 89.80 90.40 0.40 0.44% 90.30 9 90.40 73 15.02
2012-11-21 2330 30262482 7078 2147483647 90.30 90.90 89.20 90.50 0.10 0.11% 90.40 14 90.50 55 15.03
2012-11-22 2330 20798294 6279 1891304729 90.30 91.30 90.30 91.30 0.80 0.88% 91.30 236 91.40 869 15.17
2012-11-23 2330 64301847 19913 2147483647 91.60 95.50 91.50 95.50 4.20 4.6% 95.50 75 95.60 1476 15.86
2012-11-26 2330 40021016 10458 2147483647 95.50 95.60 94.90 95.30 0.20 -0.21% 95.20 54 95.30 1098 15.83
2012-11-27 2330 50925485 12275 2147483647 94.60 96.30 94.30 96.30 1.00 1.05% 96.20 71 96.30 1071 16.00
2012-11-28 2330 63210896 9478 2147483647 95.80 96.10 95.30 95.90 0.40 -0.42% 95.80 40 95.90 258 15.93
2012-11-29 2330 56516236 10024 2147483647 96.00 97.30 95.50 96.50 0.60 0.63% 96.50 10 96.60 13 16.03
2012-11-30 2330 76884589 16933 2147483647 96.00 98.80 95.90 98.70 2.20 2.28% 98.60 14 98.70 552 16.40
2012-12-03 2330 44060536 12502 2147483647 98.30 98.60 96.80 97.90 0.80 -0.81% 97.80 75 97.90 573 16.26
2012-12-04 2330 43075268 13639 2147483647 96.90 97.20 95.30 96.60 1.30 -1.33% 96.60 38 96.70 660 16.05
2012-12-05 2330 60542922 15177 2147483647 94.60 97.10 94.60 96.90 0.30 0.31% 96.80 125 96.90 374 16.10
2012-12-06 2330 33501484 9439 2147483647 96.60 96.90 96.10 96.60 0.30 -0.31% 96.50 570 96.60 429 16.05
2012-12-07 2330 37114121 11574 2147483647 97.10 98.50 97.10 98.10 1.50 1.55% 98.00 34 98.10 38 16.30
2012-12-10 2330 30865940 8883 2147483647 97.90 98.00 96.50 96.50 1.60 -1.63% 96.50 470 96.60 1 16.03
2012-12-11 2330 40668489 12010 2147483647 97.30 98.30 96.70 98.30 1.80 1.87% 98.00 30 98.30 1065 16.33
2012-12-12 2330 42272408 10100 2147483647 98.30 98.50 97.20 98.40 0.10 0.1% 98.30 4 98.40 881 16.35
2012-12-13 2330 45585236 11536 2147483647 98.30 99.40 97.90 99.20 0.80 0.81% 99.10 56 99.20 2200 16.48
2012-12-14 2330 34112762 9201 2147483647 98.20 98.60 97.50 98.40 0.80 -0.81% 98.30 1 98.40 1256 16.35
2012-12-17 2330 46715917 12256 2147483647 96.40 97.70 96.20 97.00 1.40 -1.42% 96.90 12 97.00 926 16.11
2012-12-18 2330 35430802 10534 2147483647 95.00 96.70 95.00 96.70 0.30 -0.31% 96.60 1 96.70 153 16.06
2012-12-19 2330 27889579 8341 2147483647 96.70 97.30 96.20 97.30 0.60 0.62% 97.00 37 97.30 804 16.16
2012-12-20 2330 35517115 10738 2147483647 96.10 96.90 95.10 96.00 1.30 -1.34% 95.80 2 96.00 321 15.95
2012-12-21 2330 34754207 10874 2147483647 95.10 96.50 94.60 94.80 1.20 -1.25% 94.80 277 95.00 12 15.75
2012-12-22 2330 8384951 3112 803332094 95.70 96.20 95.00 95.70 0.90 0.95% 95.60 206 95.70 20 15.90
2012-12-24 2330 17215850 5291 1646053359 96.00 96.40 95.10 95.20 0.50 -0.52% 95.20 20 95.30 30 15.81
2012-12-25 2330 16006069 5358 1543165588 96.00 97.30 95.60 96.50 1.30 1.37% 96.50 637 96.60 5 16.03
2012-12-26 2330 12055449 5045 1164163504 96.50 97.30 96.00 96.00 0.50 -0.52% 96.00 69 96.20 1 15.95
2012-12-27 2330 24204700 5925 2147483647 96.20 96.70 95.50 95.60 0.40 -0.42% 95.60 286 95.90 5 15.88
2012-12-28 2330 25705388 7825 2147483647 96.80 97.00 95.90 97.00 1.40 1.46% 96.90 35 97.00 760 16.11