華碩(2357)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　215.00
0
0%		216.50
1.5
0.7%		219.00
2.5
1.15%		233.00
14
6.39%		230.00
-3
-1.29%		 　232.50
2.5
1.09%		229.50
-3
-1.29%		229.50
0
0%		229.50
0
0%		229.50
0
0%		 　222.50
-7
-3.05%		224.00
1.5
0.67%		230.00
6
2.68%		 　　　　　　　　　　227.00
-3
-1.3%		234.00
7
3.08%		226.86
2 月235.50
1.5
0.64%		248.00
12.5
5.31%		245.00
-3
-1.21%		243.00
-2
-0.82%		 241.00
-2
-0.82%		243.50
2.5
1.04%		250.00
6.5
2.67%		248.50
-1.5
-0.6%		245.50
-3
-1.21%		 　248.00
2.5
1.02%		248.50
0.5
0.2%		248.00
-0.5
-0.2%		239.00
-9
-3.63%		239.00
0
0%		 　247.00
8
3.35%		248.50
1.5
0.61%		262.00
13.5
5.43%		260.00
-2
-0.76%		258.00
-2
-0.77%		 　　　276.00
18
6.98%		 252.27
3 月286.50
10.5
3.8%		286.50
0
0%		281.00
-5.5
-1.92%		 281.00
0
0%		279.50
-1.5
-0.53%		278.00
-1.5
-0.54%		276.00
-2
-0.72%		277.00
1
0.36%		 　269.50
-7.5
-2.71%		277.00
7.5
2.78%		282.00
5
1.81%		285.00
3
1.06%		278.00
-7
-2.46%		 　280.50
2.5
0.9%		282.00
1.5
0.53%		280.00
-2
-0.71%		280.50
0.5
0.18%		284.50
4
1.43%		 　280.00
-4.5
-1.58%		281.00
1
0.36%		280.50
-0.5
-0.18%		278.00
-2.5
-0.89%		278.50
0.5
0.18%		 279.66
4 月　277.00
-1.5
-0.54%		272.00
-5
-1.81%		 268.50
-3.5
-1.29%		276.00
7.5
2.79%		 　269.00
-7
-2.54%		270.50
1.5
0.56%		271.00
0.5
0.18%		271.00
0
0%		277.00
6
2.21%		 　274.50
-2.5
-0.9%		272.00
-2.5
-0.91%		281.00
9
3.31%		284.50
3.5
1.25%		273.00
-11.5
-4.04%		 　279.50
6.5
2.38%		276.00
-3.5
-1.25%		287.00
11
3.99%		288.00
1
0.35%		294.50
6.5
2.26%		 　295.00
0.5
0.17%		 279.19
5 月　315.50
20.5
6.95%		309.50
-6
-1.9%		318.00
8.5
2.75%		 　310.50
-7.5
-2.36%		325.00
14.5
4.67%		313.50
-11.5
-3.54%		313.00
-0.5
-0.16%		299.50
-13.5
-4.31%		 　307.50
8
2.67%		310.00
2.5
0.81%		294.00
-16
-5.16%		305.50
11.5
3.91%		296.00
-9.5
-3.11%		 　297.50
1.5
0.51%		299.50
2
0.67%		283.50
-16
-5.34%		283.50
0
0%		286.00
2.5
0.88%		 　286.50
0.5
0.17%		306.50
20
6.98%		302.00
-4.5
-1.47%		299.00
-3
-0.99%		302.44
6 月286.00
-13
-4.35%		 　281.00
-5
-1.75%		291.00
10
3.56%		298.50
7.5
2.58%		291.00
-7.5
-2.51%		287.00
-4
-1.37%		 　293.00
6
2.09%		289.50
-3.5
-1.19%		292.50
3
1.04%		290.50
-2
-0.68%		289.00
-1.5
-0.52%		 　297.00
8
2.77%		298.00
1
0.34%		298.50
0.5
0.17%		295.00
-3.5
-1.17%		281.50
-13.5
-4.58%		 　275.50
-6
-2.13%		275.00
-0.5
-0.18%		282.00
7
2.55%		270.00
-12
-4.26%		271.50
1.5
0.56%		 286.2
7 月　274.00
2.5
0.92%		278.00
4
1.46%		277.50
-0.5
-0.18%		280.00
2.5
0.9%		276.00
-4
-1.43%		 　265.00
-11
-3.99%		265.00
0
0%		265.00
0
0%		259.50
-5.5
-2.08%		261.50
2
0.77%		 　263.00
1.5
0.57%		268.00
5
1.9%		260.00
-8
-2.99%		268.50
8.5
3.27%		270.00
1.5
0.56%		 　266.00
-4
-1.48%		264.00
-2
-0.75%		267.50
3.5
1.33%		269.50
2
0.75%		280.00
10.5
3.9%		 　279.00
-1
-0.36%		278.50
-0.5
-0.18%		269.56
8 月283.00
4.5
1.62%		 276.00
-7
-2.47%		 　276.50
0.5
0.18%		278.50
2
0.72%		274.00
-4.5
-1.62%		277.00
3
1.09%		276.00
-1
-0.36%		 　279.00
3
1.09%		288.00
9
3.23%		285.00
-3
-1.04%		294.00
9
3.16%		290.00
-4
-1.36%		 　285.50
-4.5
-1.55%		287.50
2
0.7%		290.00
2.5
0.87%		290.00
0
0%		281.00
-9
-3.1%		 　279.50
-1.5
-0.53%		272.00
-7.5
-2.68%		275.50
3.5
1.29%		294.50
19
6.9%		299.00
4.5
1.53%		282.52
9 月 　302.00
3
1%		303.50
1.5
0.5%		298.50
-5
-1.65%		295.00
-3.5
-1.17%		304.00
9
3.05%		 　302.00
-2
-0.66%		298.50
-3.5
-1.16%		306.00
7.5
2.51%		315.00
9
2.94%		315.00
0
0%		 　318.00
3
0.95%		317.00
-1
-0.31%		317.50
0.5
0.16%		314.00
-3.5
-1.1%		308.00
-6
-1.91%		 　309.00
1
0.32%		315.50
6.5
2.1%		313.00
-2.5
-0.79%		319.50
6.5
2.08%		318.50
-1
-0.31%		 309.89
10 月315.50
-3
-0.94%		313.00
-2.5
-0.79%		312.00
-1
-0.32%		308.50
-3.5
-1.12%		306.00
-2.5
-0.81%		 　307.00
1
0.33%		300.00
-7
-2.28%		 290.50
-9.5
-3.17%		295.00
4.5
1.55%		 　296.50
1.5
0.51%		300.00
3.5
1.18%		301.00
1
0.33%		295.00
-6
-1.99%		304.50
9.5
3.22%		 　305.00
0.5
0.16%		305.50
0.5
0.16%		303.00
-2.5
-0.82%		310.00
7
2.31%		309.50
-0.5
-0.16%		 　313.00
3.5
1.13%		317.50
4.5
1.44%		313.00
-4.5
-1.42%		304.93
11 月313.00
0
0%		307.50
-5.5
-1.76%		 　310.50
3
0.98%		313.00
2.5
0.81%		314.00
1
0.32%		312.00
-2
-0.64%		320.50
8.5
2.72%		 　317.50
-3
-0.94%		315.00
-2.5
-0.79%		314.00
-1
-0.32%		311.00
-3
-0.96%		308.50
-2.5
-0.8%		 　307.50
-1
-0.32%		308.00
0.5
0.16%		310.00
2
0.65%		314.00
4
1.29%		318.00
4
1.27%		 　317.00
-1
-0.31%		312.50
-4.5
-1.42%		312.50
0
0%		315.50
3
0.96%		320.50
5
1.58%		 313.44
12 月　　318.50
-2
-0.62%		320.00
1.5
0.47%		318.00
-2
-0.63%		313.00
-5
-1.57%		314.50
1.5
0.48%		 　313.00
-1.5
-0.48%		313.50
0.5
0.16%		320.00
6.5
2.07%		334.50
14.5
4.53%		335.00
0.5
0.15%		 　334.50
-0.5
-0.15%		335.50
1
0.3%		328.00
-7.5
-2.24%		325.00
-3
-0.91%		320.50
-4.5
-1.38%		321.50
1
0.31%		 319.00
-2.5
-0.78%		324.00
5
1.57%		323.00
-1
-0.31%		323.00
0
0%		326.50
3.5
1.08%		　　　322.79

說明:最高漲幅:6.98%最低跌幅:-5.34% 最高價:335.50最低價:215.00平均價:287.28,灰色底表示週末,漲151天(721)元,跌141天(-595)元,平盤17天
7%=6,6%=1,5%=4,4%=7,3%=23,2%=17,1%=61,0%=49,-0%=3,-1%=8,-2%=13,-3%=23,-4%=25,-5%=69,

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 2357 4455927 860 953147329 216.00 216.00 212.00 215.00 0.50 0% 215.00 2 215.50 115 10.30
2012-01-03 2357 2521386 1544 548262876 216.00 218.50 215.50 216.50 1.50 0.7% 216.50 13 217.00 45 10.37
2012-01-04 2357 2701857 1798 591894231 216.00 220.50 216.00 219.00 2.50 1.15% 219.00 140 219.50 56 10.49
2012-01-05 2357 7843973 4856 1784405263 220.00 233.00 218.50 233.00 14.00 6.39% 232.50 20 233.00 120 11.16
2012-01-06 2357 4944924 3230 1158635096 232.50 237.00 229.50 230.00 3.00 -1.29% 229.50 276 230.00 101 11.02
2012-01-09 2357 3182453 1885 739172844 229.50 234.50 228.00 232.50 2.50 1.09% 232.50 108 233.00 13 11.14
2012-01-10 2357 5528806 3361 1269757074 231.00 232.50 225.00 229.50 3.00 -1.29% 229.50 38 230.00 14 10.99
2012-01-11 2357 2897003 2073 662887161 229.50 231.00 226.50 229.50 0.00 0% 229.50 209 230.00 210 10.99
2012-01-12 2357 2737939 1396 628127592 230.00 231.00 227.50 229.50 0.00 0% 229.50 197 230.00 33 10.99
2012-01-13 2357 3780142 1763 869086234 231.00 233.00 229.00 229.50 0.00 0% 229.50 239 230.00 229 10.99
2012-01-16 2357 2837758 2030 642215134 230.00 232.00 222.50 222.50 7.00 -3.05% 222.00 188 222.50 5 10.66
2012-01-17 2357 4738194 3143 1046589956 222.00 224.00 219.00 224.00 1.50 0.67% 224.00 4 224.50 22 10.73
2012-01-18 2357 3262561 2146 743092652 225.00 230.00 222.50 230.00 6.00 2.68% 229.00 11 230.00 1251 11.02
2012-01-30 2357 6033636 3526 1396163372 235.00 236.50 226.00 227.00 3.00 -1.3% 227.00 25 227.50 22 10.87
2012-01-31 2357 4609880 2760 1070431040 230.00 234.00 228.50 234.00 7.00 3.08% 233.00 10 234.00 76 11.21
2012-02-01 2357 4282542 2733 1003914370 235.00 238.00 231.00 235.50 1.50 0.64% 235.50 1 236.00 109 11.28
2012-02-02 2357 10248795 5907 2147483647 239.00 251.00 239.00 248.00 12.50 5.31% 247.50 4 248.00 26 11.88
2012-02-03 2357 6459239 3889 1599078316 250.00 253.50 243.00 245.00 3.00 -1.21% 244.50 22 245.00 138 11.73
2012-02-04 2357 3058277 1910 747138311 246.00 248.00 241.50 243.00 2.00 -0.82% 243.00 31 245.00 14 11.64
2012-02-06 2357 3492319 2464 854079879 245.00 249.00 240.00 241.00 2.00 -0.82% 241.00 8 241.50 59 11.54
2012-02-07 2357 5717455 3340 1384205565 242.00 244.50 238.50 243.50 2.50 1.04% 243.00 11 243.50 8 11.66
2012-02-08 2357 4664810 3320 1154702880 247.00 250.50 244.00 250.00 6.50 2.67% 249.50 16 250.00 5 11.97
2012-02-09 2357 5069391 3009 1263814468 249.00 251.00 248.00 248.50 1.50 -0.6% 248.50 18 249.00 16 11.90
2012-02-10 2357 5356060 1838 1324838200 250.00 250.00 243.50 245.50 3.00 -1.21% 245.50 20 246.00 340 11.76
2012-02-13 2357 2405991 1407 593028277 246.50 248.50 244.00 248.00 2.50 1.02% 248.00 8 248.50 10 11.88
2012-02-14 2357 3178658 1960 781057596 248.50 249.00 243.50 248.50 0.50 0.2% 247.00 1 248.50 293 11.90
2012-02-15 2357 4275706 2324 1060046195 249.00 250.00 246.50 248.00 0.50 -0.2% 248.00 10 248.50 154 11.88
2012-02-16 2357 4728294 3151 1144200766 246.00 246.50 238.00 239.00 9.00 -3.63% 239.00 268 239.50 14 11.45
2012-02-17 2357 5052624 2917 1209282636 241.50 242.50 235.00 239.00 0.00 0% 239.00 94 239.50 10 11.45
2012-02-20 2357 4604131 2846 1119549357 240.00 247.00 239.50 247.00 8.00 3.35% 246.50 53 247.00 20 11.83
2012-02-21 2357 6895577 4119 1716185596 248.00 252.00 246.00 248.50 1.50 0.61% 248.00 60 248.50 4 11.90
2012-02-22 2357 11644565 7208 2147483647 253.00 262.50 250.00 262.00 13.50 5.43% 261.50 168 262.00 134 12.55
2012-02-23 2357 6688444 4662 1730098671 261.00 261.00 256.00 260.00 2.00 -0.76% 259.50 215 260.00 455 12.45
2012-02-24 2357 4018883 2480 1038339314 260.00 260.00 255.50 258.00 2.00 -0.77% 258.00 388 258.50 11 12.36
2012-02-29 2357 7704348 3489 2126176548 276.00 276.00 275.00 276.00 18.00 6.98% 276.00 4141 0.00 0 13.22
2012-03-01 2357 15066057 8742 2147483647 279.00 292.00 278.00 286.50 10.50 3.8% 286.00 4 286.50 289 13.72
2012-03-02 2357 7033862 3995 2016118670 289.00 290.00 284.50 286.50 0.00 0% 286.00 69 286.50 272 13.72
2012-03-03 2357 4405642 3226 1235832760 285.00 285.00 277.00 281.00 5.50 -1.92% 281.00 30 281.50 4 13.46
2012-03-05 2357 5427850 3850 1534774376 284.00 287.00 279.50 281.00 0.00 0% 281.00 117 281.50 8 13.46
2012-03-06 2357 4915854 3491 1363711151 281.00 281.50 274.00 279.50 1.50 -0.53% 279.00 30 279.50 49 13.39
2012-03-07 2357 5103329 3316 1426842462 276.00 283.00 275.00 278.00 1.50 -0.54% 278.00 83 278.50 1 13.31
2012-03-08 2357 3875421 2575 1077087046 280.00 280.50 276.00 276.00 2.00 -0.72% 276.00 50 277.00 5 13.22
2012-03-09 2357 3709905 2302 1035004685 281.00 282.50 277.00 277.00 1.00 0.36% 277.00 35 277.50 1 13.27
2012-03-12 2357 3762307 2691 1024796890 278.00 279.00 269.50 269.50 7.50 -2.71% 269.50 181 270.00 12 12.91
2012-03-13 2357 4579406 3437 1262628962 274.00 279.00 272.50 277.00 7.50 2.78% 276.50 28 277.00 96 13.27
2012-03-14 2357 6330650 4027 1789485500 284.00 286.00 279.50 282.00 5.00 1.81% 281.50 32 282.00 34 13.51
2012-03-15 2357 5493535 3318 1559996101 283.00 286.00 281.00 285.00 3.00 1.06% 284.50 2 285.00 203 13.65
2012-03-16 2357 3117343 2155 874585354 283.50 284.00 278.00 278.00 7.00 -2.46% 278.00 153 278.50 12 13.31
2012-03-19 2357 2295214 1662 643803420 283.00 283.50 278.00 280.50 2.50 0.9% 280.00 11 280.50 22 13.43
2012-03-20 2357 2229172 1869 627438332 282.00 282.50 279.50 282.00 1.50 0.53% 281.50 34 282.00 33 13.51
2012-03-21 2357 2657407 1990 740999869 283.00 283.00 275.00 280.00 2.00 -0.71% 279.50 60 280.00 13 13.41
2012-03-22 2357 2309985 1838 650389800 281.00 283.00 279.00 280.50 0.50 0.18% 280.50 47 281.00 12 13.43
2012-03-23 2357 2069884 1857 586002672 282.00 284.50 281.00 284.50 4.00 1.43% 284.00 11 284.50 37 13.63
2012-03-26 2357 1905687 1636 534099860 283.00 283.00 279.00 280.00 4.50 -1.58% 280.00 46 280.50 30 13.41
2012-03-27 2357 1993076 1487 559522780 283.00 283.50 278.50 281.00 1.00 0.36% 281.00 2 281.50 68 12.76
2012-03-28 2357 1745444 1362 490034320 283.00 283.00 279.00 280.50 0.50 -0.18% 280.50 1 281.00 84 12.74
2012-03-29 2357 6315523 4337 1758031092 280.50 285.00 273.00 278.00 2.50 -0.89% 277.50 2 278.00 110 12.62
2012-03-30 2357 4676698 3217 1286858368 274.50 278.50 270.50 278.50 0.50 0.18% 278.00 2 278.50 37 12.65
2012-04-02 2357 2436174 1881 673270198 275.00 278.50 273.00 277.00 1.50 -0.54% 277.00 24 277.50 2 12.58
2012-04-03 2357 4398506 3086 1203407849 279.00 279.00 268.00 272.00 5.00 -1.81% 272.00 33 272.50 33 12.35
2012-04-05 2357 5248377 3517 1394689694 267.00 270.50 257.50 268.50 3.50 -1.29% 268.50 275 269.00 11 12.19
2012-04-06 2357 3052207 2202 833365632 269.00 276.00 269.00 276.00 7.50 2.79% 275.50 5 276.00 107 12.53
2012-04-09 2357 1328273 1104 358414437 270.00 273.00 268.00 269.00 7.00 -2.54% 268.50 57 269.00 4 12.22
2012-04-10 2357 4044778 1595 1053817426 275.00 275.00 265.00 270.50 1.50 0.56% 270.50 15 271.00 2 12.28
2012-04-11 2357 4180600 1475 1093490100 270.50 272.00 268.00 271.00 0.50 0.18% 271.00 57 271.50 4 12.31
2012-04-12 2357 2823329 1923 766518659 273.00 273.50 270.00 271.00 0.00 0% 271.00 8 271.50 56 12.31
2012-04-13 2357 5300415 2935 1473881455 276.00 281.00 275.00 277.00 6.00 2.21% 276.50 2 277.00 64 12.58
2012-04-16 2357 1875062 1302 514957988 276.00 276.00 273.00 274.50 2.50 -0.9% 274.50 34 275.00 1 12.47
2012-04-17 2357 6859559 2564 1813837048 278.00 278.00 270.50 272.00 2.50 -0.91% 272.00 58 272.50 10 12.35
2012-04-18 2357 7853796 4048 2147483647 278.00 282.00 275.50 281.00 9.00 3.31% 281.00 206 281.50 11 12.76
2012-04-19 2357 3982435 2912 1123835837 282.00 284.50 279.00 284.50 3.50 1.25% 284.00 12 284.50 20 12.92
2012-04-20 2357 4085183 2664 1131405459 281.50 283.00 271.50 273.00 11.50 -4.04% 273.00 114 273.50 8 12.40
2012-04-23 2357 5721988 1939 1510705152 273.00 279.50 269.00 279.50 6.50 2.38% 278.50 3 279.50 84 12.69
2012-04-24 2357 2484916 1806 689122316 279.00 279.50 275.50 276.00 3.50 -1.25% 276.00 15 276.50 1 12.53
2012-04-25 2357 6156272 4042 1752708520 284.00 287.00 276.50 287.00 11.00 3.99% 286.50 4 287.00 111 13.03
2012-04-26 2357 8600079 5228 2147483647 287.00 296.00 283.00 288.00 1.00 0.35% 287.50 2 288.00 109 13.08
2012-04-27 2357 8094594 5081 2147483647 292.00 297.00 288.50 294.50 6.50 2.26% 294.00 2 294.50 18 13.37
2012-04-30 2357 5453083 3236 1606931319 296.00 298.00 293.00 295.00 0.50 0.17% 294.50 6 295.00 199 13.40
2012-05-02 2357 12241981 6835 2147483647 300.00 315.50 300.00 315.50 20.50 6.95% 315.50 114 0.00 0 14.33
2012-05-03 2357 5943178 4673 1866813132 316.00 320.00 309.50 309.50 6.00 -1.9% 309.00 195 309.50 1 12.83
2012-05-04 2357 7561128 4986 2147483647 309.50 322.00 309.00 318.00 8.50 2.75% 318.00 1 318.50 7 13.18
2012-05-07 2357 4263165 3088 1324734985 312.00 314.00 309.00 310.50 7.50 -2.36% 310.00 104 310.50 25 12.87
2012-05-08 2357 8905488 6037 2147483647 314.50 326.50 312.00 325.00 14.50 4.67% 324.00 2 325.00 210 13.47
2012-05-09 2357 5526042 4318 1752088104 319.50 323.50 312.00 313.50 11.50 -3.54% 313.50 34 314.00 71 12.99
2012-05-10 2357 2872795 2387 893793335 310.50 315.00 308.00 313.00 0.50 -0.16% 312.50 1 313.00 7 12.97
2012-05-11 2357 5049815 3591 1550371049 313.50 316.00 299.00 299.50 13.50 -4.31% 299.00 79 299.50 14 12.41
2012-05-14 2357 3104676 2428 948785155 300.00 309.00 300.00 307.50 8.00 2.67% 307.50 12 308.00 61 12.74
2012-05-15 2357 3246950 2198 996640550 306.00 310.50 301.50 310.00 2.50 0.81% 310.00 157 310.50 75 12.85
2012-05-16 2357 5164144 3950 1543394836 309.00 309.50 293.00 294.00 16.00 -5.16% 294.00 2 294.50 4 12.18
2012-05-17 2357 4792769 3621 1453455045 300.00 307.50 298.00 305.50 11.50 3.91% 305.50 6 306.00 89 12.66
2012-05-18 2357 4508562 3345 1343025852 301.00 302.00 294.00 296.00 9.50 -3.11% 296.00 14 296.50 8 12.27
2012-05-21 2357 2158445 1604 643303865 299.00 302.00 295.00 297.50 1.50 0.51% 297.00 2 297.50 83 12.33
2012-05-22 2357 2204138 1695 663115310 304.00 304.00 298.50 299.50 2.00 0.67% 299.50 54 300.00 4 12.41
2012-05-23 2357 11714288 6316 2147483647 289.50 290.00 279.00 283.50 16.00 -5.34% 283.50 15 284.00 39 11.75
2012-05-24 2357 6094057 3986 1722457636 284.00 286.00 280.50 283.50 0.00 0% 283.00 50 283.50 24 11.75
2012-05-25 2357 3611124 2700 1031359464 288.00 288.00 283.50 286.00 2.50 0.88% 286.00 63 286.50 31 11.85
2012-05-28 2357 2045807 1557 585206309 290.00 290.00 283.00 286.50 0.50 0.17% 286.50 50 287.00 3 11.87
2012-05-29 2357 5967324 4427 1785447144 286.50 306.50 284.00 306.50 20.00 6.98% 306.50 84 0.00 0 12.70
2012-05-30 2357 7030260 4060 2114454500 303.00 304.00 298.50 302.00 4.50 -1.47% 301.00 1 302.00 76 12.52
2012-05-31 2357 5007032 3103 1486860068 298.00 301.00 293.50 299.00 3.00 -0.99% 299.00 13 299.50 41 12.39
2012-06-01 2357 3750561 2842 1093008446 295.00 297.00 286.00 286.00 13.00 -4.35% 286.00 244 287.00 16 11.85
2012-06-04 2357 3347354 2398 927044474 272.00 284.00 272.00 281.00 5.00 -1.75% 281.00 38 282.00 4 11.65
2012-06-05 2357 5856817 3410 1704933247 292.00 296.00 287.00 291.00 10.00 3.56% 291.00 86 291.50 16 12.06
2012-06-06 2357 4444005 3480 1321503472 298.00 300.00 293.50 298.50 7.50 2.58% 298.50 3 299.00 30 12.37
2012-06-07 2357 4664575 3139 1370427325 303.00 303.00 291.00 291.00 7.50 -2.51% 291.00 29 291.50 1 12.06
2012-06-08 2357 3217186 2309 934593382 293.50 294.00 287.00 287.00 4.00 -1.37% 287.00 60 288.00 117 11.89
2012-06-11 2357 6649904 4366 1962124372 300.00 301.00 287.00 293.00 6.00 2.09% 293.00 82 294.00 21 12.14
2012-06-12 2357 4642000 2909 1343554500 288.00 291.50 288.00 289.50 3.50 -1.19% 289.00 57 289.50 12 12.00
2012-06-13 2357 3693375 2920 1086156168 291.50 296.50 291.50 292.50 3.00 1.04% 292.50 20 293.00 3 12.12
2012-06-14 2357 2554267 1675 750163054 298.00 298.00 290.50 290.50 2.00 -0.68% 290.50 75 292.00 5 12.04
2012-06-15 2357 4733920 2166 1377444380 292.50 295.00 289.00 289.00 1.50 -0.52% 289.00 134 290.00 1 11.98
2012-06-18 2357 3278682 2486 968339192 297.00 298.00 291.00 297.00 8.00 2.77% 296.50 29 297.00 108 12.31
2012-06-19 2357 2891735 1925 864995141 301.00 301.00 297.00 298.00 1.00 0.34% 297.50 12 298.00 32 12.35
2012-06-20 2357 3392233 2438 1008844434 300.00 302.00 294.00 298.50 0.50 0.17% 298.00 9 298.50 109 12.37
2012-06-21 2357 3637757 2395 1073998815 300.00 300.00 292.00 295.00 3.50 -1.17% 294.50 10 295.00 27 12.23
2012-06-22 2357 9294769 5655 2147483647 285.00 287.50 279.00 281.50 13.50 -4.58% 281.50 46 282.00 73 11.67
2012-06-25 2357 5962137 3639 1651541949 277.00 280.00 275.00 275.50 6.00 -2.13% 275.50 251 276.00 4 11.42
2012-06-26 2357 3986489 2497 1096994200 272.50 277.50 272.50 275.00 0.50 -0.18% 275.00 6 276.00 14 11.40
2012-06-27 2357 7680166 2723 2062400082 277.50 282.50 277.50 282.00 7.00 2.55% 281.00 4 282.00 138 11.69
2012-06-28 2357 7729040 5599 2108754340 284.00 284.00 269.50 270.00 12.00 -4.26% 270.00 172 270.50 19 11.19
2012-06-29 2357 6525488 4379 1761229436 270.00 273.50 267.00 271.50 1.50 0.56% 271.50 11 272.00 42 11.25
2012-07-02 2357 4137444 2624 1127961156 272.00 274.50 270.50 274.00 2.50 0.92% 273.50 13 274.00 139 11.36
2012-07-03 2357 3947830 2971 1085265740 273.00 278.00 271.00 278.00 4.00 1.46% 277.00 7 278.00 131 11.52
2012-07-04 2357 5386953 3352 1500540934 282.50 283.00 276.00 277.50 0.50 -0.18% 277.50 28 278.00 8 11.50
2012-07-05 2357 2166979 1717 604851141 280.00 280.50 276.50 280.00 2.50 0.9% 279.50 16 280.00 14 11.60
2012-07-06 2357 2712081 1910 748511856 280.00 280.00 273.00 276.00 4.00 -1.43% 275.00 1 276.00 15 11.44
2012-07-09 2357 6332675 4023 1696456225 272.00 276.00 265.00 265.00 11.00 -3.99% 265.00 219 265.50 1 10.98
2012-07-10 2357 6010377 3891 1600772782 267.00 270.00 264.00 265.00 0.00 0% 265.00 207 265.50 1 10.98
2012-07-11 2357 5226349 3028 1384180496 263.00 266.50 262.50 265.00 0.00 0% 265.00 366 265.50 87 10.98
2012-07-12 2357 8469166 4821 2147483647 263.00 263.00 256.50 259.50 5.50 -2.08% 259.50 81 260.00 174 10.75
2012-07-13 2357 3553072 2254 924019141 257.50 262.00 257.00 261.50 2.00 0.77% 261.00 107 262.00 23 10.84
2012-07-16 2357 2544948 1676 668660824 262.00 264.50 260.50 263.00 1.50 0.57% 262.50 22 263.00 14 10.90
2012-07-17 2357 3245210 2371 862790365 265.50 268.00 263.50 268.00 5.00 1.9% 267.50 14 268.00 24 11.11
2012-07-18 2357 4785938 2995 1254142818 266.00 267.00 260.00 260.00 8.00 -2.99% 260.00 76 260.50 52 10.77
2012-07-19 2357 3760854 2787 1003334787 264.50 268.50 262.00 268.50 8.50 3.27% 268.00 6 268.50 7 11.13
2012-07-20 2357 1875907 1272 502813390 265.00 270.00 265.00 270.00 1.50 0.56% 269.50 2 270.00 162 11.19
2012-07-23 2357 3007424 2003 793557860 267.50 267.50 260.50 266.00 4.00 -1.48% 265.50 5 266.00 25 11.02
2012-07-24 2357 1982794 1314 523363116 261.50 266.00 261.50 264.00 2.00 -0.75% 264.00 7 264.50 11 10.94
2012-07-25 2357 4109090 2933 1094926530 261.00 271.00 260.50 267.50 3.50 1.33% 267.50 253 268.00 90 11.09
2012-07-26 2357 3747990 2321 1009531320 270.00 271.00 266.50 269.50 2.00 0.75% 269.50 90 270.00 8 11.17
2012-07-27 2357 4579111 3048 1270215996 272.00 280.00 272.00 280.00 10.50 3.9% 279.00 4 280.00 210 11.60
2012-07-30 2357 1949043 1462 543572997 280.00 281.00 277.00 279.00 1.00 -0.36% 279.00 6 279.50 61 11.56
2012-07-31 2357 3504287 1865 977395916 278.00 281.00 276.50 278.50 0.50 -0.18% 278.50 6 279.00 5 11.54
2012-08-01 2357 3818287 2579 1074992721 278.50 284.00 277.50 283.00 4.50 1.62% 283.00 6 283.50 38 11.73
2012-08-03 2357 4765201 3038 1314167686 278.00 280.00 273.50 276.00 7.00 -2.47% 276.00 97 277.00 36 11.44
2012-08-06 2357 2846024 1863 790439624 283.00 283.00 275.00 276.50 0.50 0.18% 276.50 37 277.00 155 11.46
2012-08-07 2357 4453006 2585 1237775768 279.50 279.50 276.50 278.50 2.00 0.72% 278.00 81 278.50 62 11.54
2012-08-08 2357 7606060 4078 2063719050 267.00 274.00 266.00 274.00 0.00 -1.62% 273.50 7 274.00 69 11.36
2012-08-09 2357 5963909 3251 1643147293 274.00 279.00 272.50 277.00 3.00 1.09% 276.50 4 277.00 36 11.48
2012-08-10 2357 5259678 2820 1444928421 273.50 277.00 272.00 276.00 1.00 -0.36% 276.00 5 276.50 130 11.44
2012-08-13 2357 4948775 2243 1377903225 281.00 281.00 276.50 279.00 3.00 1.09% 278.50 16 279.00 188 11.56
2012-08-14 2357 6938029 4153 1974215807 280.00 289.50 278.50 288.00 9.00 3.23% 287.50 18 288.00 11 11.94
2012-08-15 2357 4431201 3047 1273812785 289.50 292.50 284.50 285.00 3.00 -1.04% 285.00 43 285.50 2 11.81
2012-08-16 2357 4869336 3069 1420835746 288.50 295.00 288.00 294.00 9.00 3.16% 293.00 7 294.00 151 12.18
2012-08-17 2357 3215779 2337 933992410 292.00 294.00 288.50 290.00 4.00 -1.36% 289.50 1 290.00 410 12.02
2012-08-20 2357 1657885 1133 473828648 288.00 290.00 284.50 285.50 4.50 -1.55% 285.50 34 286.00 152 11.83
2012-08-21 2357 2148223 1623 618497585 287.00 289.50 286.00 287.50 2.00 0.7% 287.00 11 287.50 61 11.91
2012-08-22 2357 2078068 1108 599681152 287.00 290.00 286.50 290.00 2.50 0.87% 289.00 1 290.00 274 12.02
2012-08-23 2357 2256516 1411 654392360 288.00 293.00 287.50 290.00 0.00 0% 289.50 104 290.00 34 12.02
2012-08-24 2357 7785315 4452 2147483647 287.00 287.00 276.50 281.00 9.00 -3.1% 280.50 6 281.00 22 11.65
2012-08-27 2357 2118607 1447 592400353 279.00 281.50 277.00 279.50 1.50 -0.53% 279.50 84 280.00 11 11.58
2012-08-28 2357 3269897 2309 895715381 278.00 278.50 272.00 272.00 7.50 -2.68% 272.00 103 272.50 3 11.27
2012-08-29 2357 3183895 2082 872384055 272.50 277.00 271.00 275.50 3.50 1.29% 275.50 6 276.00 11 11.42
2012-08-30 2357 8907015 3573 2147483647 294.00 294.50 294.00 294.50 19.00 6.9% 294.50 2256 0.00 0 12.20
2012-08-31 2357 9596104 5958 2147483647 299.50 302.00 298.00 299.00 4.50 1.53% 299.00 3 300.00 14 11.61
2012-09-03 2357 3321396 2510 996454929 300.00 302.00 296.50 302.00 3.00 1% 301.50 19 302.00 77 11.73
2012-09-04 2357 2337592 2011 707102784 303.00 304.00 300.50 303.50 1.50 0.5% 303.00 19 303.50 25 11.79
2012-09-05 2357 2765065 2188 826821313 303.00 303.00 298.00 298.50 5.00 -1.65% 298.00 122 298.50 49 11.59
2012-09-06 2357 2073714 1377 613765650 300.00 300.00 294.50 295.00 3.50 -1.17% 295.00 99 296.00 113 11.46
2012-09-07 2357 4745049 3058 1436954798 303.00 305.00 299.50 304.00 9.00 3.05% 303.50 1 304.00 167 11.81
2012-09-10 2357 3009463 2532 908907599 303.00 304.00 299.50 302.00 2.00 -0.66% 302.00 6 302.50 67 11.73
2012-09-11 2357 1687614 1174 506910472 302.00 303.00 298.50 298.50 3.50 -1.16% 298.50 114 299.00 1 11.59
2012-09-12 2357 4395661 3089 1341682444 300.50 307.50 300.00 306.00 7.50 2.51% 305.50 3 306.00 3 11.88
2012-09-13 2357 6438191 4263 2004854783 306.00 318.00 304.00 315.00 9.00 2.94% 314.50 101 315.00 87 12.23
2012-09-14 2357 4931537 3581 1573709581 318.00 324.50 314.50 315.00 0.00 0% 314.50 42 315.00 293 12.23
2012-09-17 2357 3755479 2856 1196759364 312.00 321.50 312.00 318.00 3.00 0.95% 318.00 1 318.50 5 12.35
2012-09-18 2357 2808974 2369 890673245 318.50 320.00 313.50 317.00 1.00 -0.31% 317.00 23 317.50 10 12.31
2012-09-19 2357 3200185 2258 1016876485 318.00 320.00 315.50 317.50 0.50 0.16% 317.50 10 318.00 2 12.33
2012-09-20 2357 2071908 1693 652052214 317.50 317.50 312.00 314.00 3.50 -1.1% 313.50 3 314.00 126 12.19
2012-09-21 2357 3950757 2868 1220065156 310.00 313.00 306.50 308.00 6.00 -1.91% 308.00 52 308.50 6 11.96
2012-09-24 2357 3232759 2402 1001350113 310.50 313.50 306.50 309.00 1.00 0.32% 308.50 2 309.00 42 12.00
2012-09-25 2357 3608813 2923 1136505282 312.00 317.00 312.00 315.50 6.50 2.1% 315.50 5 316.00 11 12.25
2012-09-26 2357 2469246 1789 776028350 314.00 316.50 312.50 313.00 2.50 -0.79% 313.00 129 314.00 4 12.16
2012-09-27 2357 5006702 3517 1595034236 317.00 320.00 314.00 319.50 6.50 2.08% 319.50 19 320.00 517 12.41
2012-09-28 2357 2823358 1943 897072344 320.00 322.00 314.50 318.50 1.00 -0.31% 317.50 1 318.50 40 12.37
2012-10-01 2357 1488941 1080 469751423 317.00 318.00 314.00 315.50 3.00 -0.94% 315.50 35 316.00 4 12.25
2012-10-02 2357 2455281 1967 771192785 316.00 317.50 312.00 313.00 2.50 -0.79% 313.00 29 314.00 3 12.16
2012-10-03 2357 1610028 1365 505093198 312.00 317.00 312.00 312.00 1.00 -0.32% 312.00 195 312.50 2 12.12
2012-10-04 2357 3773027 2716 1159982816 312.00 313.00 304.50 308.50 3.50 -1.12% 308.00 45 309.00 50 11.98
2012-10-05 2357 2674405 1951 823937525 309.00 310.00 305.50 306.00 2.50 -0.81% 306.00 22 307.00 2 11.88
2012-10-08 2357 2897373 1797 892655511 310.00 310.00 306.00 307.00 1.00 0.33% 307.00 69 307.50 25 11.92
2012-10-09 2357 4558113 3259 1369415900 310.00 310.00 297.00 300.00 7.00 -2.28% 299.50 8 300.00 50 11.65
2012-10-11 2357 5334697 3685 1547621953 289.50 292.00 286.50 290.50 9.50 -3.17% 290.00 118 290.50 37 11.28
2012-10-12 2357 4100935 3059 1208196825 288.00 298.00 288.00 295.00 4.50 1.55% 295.00 153 295.50 18 11.46
2012-10-15 2357 2878055 1585 849921294 295.00 297.00 293.00 296.50 1.50 0.51% 295.50 7 296.50 18 11.51
2012-10-16 2357 2821949 2056 840465200 298.00 300.00 296.50 300.00 3.50 1.18% 299.50 2 300.00 25 11.65
2012-10-17 2357 2661347 1953 801412947 304.50 304.50 298.00 301.00 1.00 0.33% 300.50 2 301.00 68 11.69
2012-10-18 2357 4082842 2687 1198385048 295.00 298.50 290.00 295.00 6.00 -1.99% 294.50 90 295.00 219 11.46
2012-10-19 2357 4412625 3135 1317970170 295.00 304.50 291.00 304.50 9.50 3.22% 304.00 7 304.50 14 11.83
2012-10-22 2357 3040867 2275 924980487 298.50 306.50 298.00 305.00 0.50 0.16% 305.00 769 305.50 5 11.84
2012-10-23 2357 3310114 2161 1006179656 305.00 307.50 300.00 305.50 0.50 0.16% 305.00 187 305.50 4 11.86
2012-10-24 2357 2187227 1564 665337554 303.00 306.50 302.00 303.00 2.50 -0.82% 302.50 17 303.00 22 11.77
2012-10-25 2357 4667985 3490 1449245341 306.00 314.00 305.00 310.00 7.00 2.31% 310.00 59 310.50 1 12.04
2012-10-26 2357 3292142 2419 1026945139 312.50 315.50 309.00 309.50 0.50 -0.16% 309.50 88 310.00 69 12.02
2012-10-29 2357 3469775 2565 1087889025 311.00 315.00 310.00 313.00 3.50 1.13% 313.00 165 313.50 17 12.16
2012-10-30 2357 5588608 3620 1760948759 315.00 319.50 312.00 317.50 4.50 1.44% 317.00 50 317.50 17 12.33
2012-10-31 2357 6991905 4829 2147483647 324.50 327.00 312.00 313.00 4.50 -1.42% 312.50 20 313.00 61 12.16
2012-11-01 2357 3247281 2271 1018733776 314.00 315.00 310.50 313.00 0.00 0% 313.00 20 313.50 5 12.16
2012-11-02 2357 5060518 3169 1575308526 314.00 314.00 307.50 307.50 5.50 -1.76% 307.50 36 308.00 1 10.81
2012-11-05 2357 1949278 1617 603415180 308.00 311.00 308.00 310.50 3.00 0.98% 310.00 7 310.50 70 10.91
2012-11-06 2357 2262648 1524 704493676 313.00 313.00 308.50 313.00 2.50 0.81% 312.50 2 313.00 140 11.00
2012-11-07 2357 2326400 1671 727894700 313.00 314.50 310.00 314.00 1.00 0.32% 314.00 9 314.50 32 11.04
2012-11-08 2357 2816033 1988 878857736 310.00 313.50 309.00 312.00 2.00 -0.64% 311.50 3 312.00 19 10.97
2012-11-09 2357 7358895 4341 2147483647 315.00 323.50 313.00 320.50 8.50 2.72% 320.50 30 321.00 33 11.27
2012-11-12 2357 2520809 2142 804796527 320.50 321.50 317.50 317.50 3.00 -0.94% 317.50 39 318.00 2 11.16
2012-11-13 2357 2671076 2047 838080540 313.50 316.50 311.50 315.00 2.50 -0.79% 314.50 1 315.00 71 11.07
2012-11-14 2357 2734838 2114 859408987 314.00 318.50 310.00 314.00 1.00 -0.32% 313.50 4 314.00 160 11.04
2012-11-15 2357 3368144 2241 1049290784 314.50 315.50 308.50 311.00 3.00 -0.96% 311.00 115 311.50 7 10.93
2012-11-16 2357 3120030 2125 965519616 314.00 314.00 307.00 308.50 2.50 -0.8% 308.00 232 308.50 40 10.84
2012-11-19 2357 2583384 1655 799510063 309.00 311.50 307.50 307.50 1.00 -0.32% 307.50 70 308.00 2 10.81
2012-11-20 2357 1633338 1178 504849604 310.00 311.00 308.00 308.00 0.50 0.16% 308.00 36 308.50 4 10.83
2012-11-21 2357 2531947 1832 780819633 309.50 310.00 305.50 310.00 2.00 0.65% 309.50 18 310.00 172 10.90
2012-11-22 2357 2173140 1666 680749230 312.00 314.00 311.50 314.00 4.00 1.29% 313.50 15 314.00 113 11.04
2012-11-23 2357 5756640 3158 1824276017 316.00 319.50 314.00 318.00 4.00 1.27% 317.50 72 318.00 2 11.18
2012-11-26 2357 2962239 2146 943066617 319.50 321.50 317.00 317.00 1.00 -0.31% 317.00 19 317.50 6 11.14
2012-11-27 2357 4115902 2762 1296440850 319.50 319.50 311.50 312.50 4.50 -1.42% 312.00 59 312.50 151 10.98
2012-11-28 2357 2746892 1621 858783808 314.50 315.00 311.50 312.50 0.00 0% 312.50 5 313.00 21 10.98
2012-11-29 2357 3861186 2501 1219286656 317.00 318.50 314.00 315.50 3.00 0.96% 315.00 47 315.50 9 11.09
2012-11-30 2357 6815393 4159 2147483647 317.00 323.00 314.50 320.50 5.00 1.58% 320.00 23 320.50 123 11.27
2012-12-03 2357 3549038 2309 1129596584 321.00 321.50 317.00 318.50 2.00 -0.62% 318.50 3 319.00 36 11.20
2012-12-04 2357 5834064 3578 1870395904 320.00 323.00 318.50 320.00 1.50 0.47% 319.50 36 320.00 55 11.25
2012-12-05 2357 3347959 2340 1065636954 319.50 320.00 317.00 318.00 2.00 -0.63% 317.50 34 318.00 36 11.18
2012-12-06 2357 3701474 2676 1168584603 319.00 320.00 313.00 313.00 5.00 -1.57% 313.00 37 313.50 20 11.00
2012-12-07 2357 2765633 1900 867971554 313.00 315.00 312.00 314.50 1.50 0.48% 314.00 7 314.50 81 11.05
2012-12-10 2357 2414255 1586 756531315 315.00 315.50 311.50 313.00 1.50 -0.48% 312.50 16 313.00 97 11.00
2012-12-11 2357 4758898 3011 1493628501 315.00 317.00 311.00 313.50 0.50 0.16% 313.00 4 313.50 81 11.02
2012-12-12 2357 6681522 4216 2133722996 316.50 323.00 314.00 320.00 6.50 2.07% 320.00 115 320.50 54 11.25
2012-12-13 2357 10741933 7066 2147483647 324.00 338.00 324.00 334.50 14.50 4.53% 334.00 14 334.50 74 11.76
2012-12-14 2357 6142687 4451 2075068271 337.00 342.00 335.00 335.00 0.50 0.15% 335.00 173 335.50 72 11.78
2012-12-17 2357 4951561 3165 1647609813 337.00 337.50 329.50 334.50 0.50 -0.15% 333.50 25 334.50 41 11.76
2012-12-18 2357 4481535 3206 1502281690 334.50 338.00 332.00 335.50 1.00 0.3% 335.00 4 335.50 104 11.79
2012-12-19 2357 3779690 2679 1248996320 337.50 338.00 325.50 328.00 7.50 -2.24% 327.50 3 328.00 153 11.53
2012-12-20 2357 4500483 2556 1442663975 328.00 329.50 322.00 325.00 3.00 -0.91% 324.50 3 325.00 57 11.42
2012-12-21 2357 2919420 1999 940027087 326.00 327.00 320.50 320.50 4.50 -1.38% 320.50 103 323.00 10 11.27
2012-12-22 2357 957457 812 307647402 322.00 323.00 320.00 321.50 1.00 0.31% 321.50 15 322.00 3 11.30
2012-12-24 2357 2092007 1598 668095233 324.00 325.00 317.00 319.00 2.50 -0.78% 319.00 29 319.50 73 11.21
2012-12-25 2357 1248729 1121 401637967 320.00 324.00 319.00 324.00 5.00 1.57% 323.50 5 324.00 6 11.39
2012-12-26 2357 1373356 1106 441949132 324.00 324.50 320.00 323.00 1.00 -0.31% 322.50 5 323.00 9 11.35
2012-12-27 2357 1540722 1269 496703484 321.00 324.00 320.50 323.00 0.00 0% 322.50 8 323.00 10 11.35
2012-12-28 2357 2494653 1731 811067725 325.00 326.50 323.50 326.50 3.50 1.08% 325.50 59 326.50 20 11.48