技嘉(2376)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　21.20
0
0%		21.80
0.6
2.83%		22.00
0.2
0.92%		22.05
0.05
0.23%		22.70
0.65
2.95%		 　22.85
0.15
0.66%		22.95
0.1
0.44%		22.85
-0.1
-0.44%		22.80
-0.05
-0.22%		22.70
-0.1
-0.44%		 　22.70
0
0%		23.00
0.3
1.32%		23.20
0.2
0.87%		 　　　　　　　　　　23.30
0.1
0.43%		23.90
0.6
2.58%		22.71
2 月24.20
0.3
1.26%		24.60
0.4
1.65%		24.65
0.05
0.2%		24.70
0.05
0.2%		 24.20
-0.5
-2.02%		24.45
0.25
1.03%		24.75
0.3
1.23%		25.00
0.25
1.01%		24.80
-0.2
-0.8%		 　24.80
0
0%		24.50
-0.3
-1.21%		24.95
0.45
1.84%		24.80
-0.15
-0.6%		24.85
0.05
0.2%		 　24.95
0.1
0.4%		24.70
-0.25
-1%		25.35
0.65
2.63%		25.05
-0.3
-1.18%		24.90
-0.15
-0.6%		 　　　25.15
0.25
1%		 24.8
3 月25.15
0
0%		25.20
0.05
0.2%		26.10
0.9
3.57%		 25.60
-0.5
-1.92%		25.30
-0.3
-1.17%		25.70
0.4
1.58%		25.70
0
0%		26.70
1
3.89%		 　26.40
-0.3
-1.12%		26.05
-0.35
-1.33%		25.90
-0.15
-0.58%		26.10
0.2
0.77%		26.00
-0.1
-0.38%		 　25.90
-0.1
-0.38%		25.85
-0.05
-0.19%		25.95
0.1
0.39%		25.95
0
0%		26.10
0.15
0.58%		 　26.35
0.25
0.96%		26.20
-0.15
-0.57%		25.85
-0.35
-1.34%		24.90
-0.95
-3.68%		24.80
-0.1
-0.4%		 25.82
4 月　25.05
0.25
1.01%		25.10
0.05
0.2%		 24.70
-0.4
-1.59%		25.15
0.45
1.82%		 　24.90
-0.25
-0.99%		25.65
0.75
3.01%		25.50
-0.15
-0.58%		25.85
0.35
1.37%		25.85
0
0%		 　25.65
-0.2
-0.77%		25.95
0.3
1.17%		25.75
-0.2
-0.77%		25.70
-0.05
-0.19%		25.80
0.1
0.39%		 　25.50
-0.3
-1.16%		25.75
0.25
0.98%		25.90
0.15
0.58%		25.70
-0.2
-0.77%		25.35
-0.35
-1.36%		 　25.30
-0.05
-0.2%		 25.47
5 月　26.15
0.85
3.36%		26.10
-0.05
-0.19%		26.05
-0.05
-0.19%		 　25.95
-0.1
-0.38%		26.40
0.45
1.73%		26.20
-0.2
-0.76%		26.20
0
0%		25.90
-0.3
-1.15%		 　25.80
-0.1
-0.39%		25.75
-0.05
-0.19%		25.95
0.2
0.78%		25.90
-0.05
-0.19%		25.35
-0.55
-2.12%		 　25.50
0.15
0.59%		25.70
0.2
0.78%		25.40
-0.3
-1.17%		25.30
-0.1
-0.39%		25.20
-0.1
-0.4%		 　25.20
0
0%		25.75
0.55
2.18%		25.55
-0.2
-0.78%		26.15
0.6
2.35%		25.77
6 月26.40
0.25
0.96%		 　26.40
0
0%		26.50
0.1
0.38%		27.65
1.15
4.34%		27.15
-0.5
-1.81%		27.00
-0.15
-0.55%		 　27.30
0.3
1.11%		27.80
0.5
1.83%		27.70
-0.1
-0.36%		27.70
0
0%		28.10
0.4
1.44%		 　28.00
-0.1
-0.36%		27.50
-0.5
-1.79%		28.05
0.55
2%		28.65
0.6
2.14%		28.50
-0.15
-0.52%		 　27.70
-0.8
-2.81%		28.05
0.35
1.26%		28.00
-0.05
-0.18%		28.25
0.25
0.89%		28.45
0.2
0.71%		 27.65
7 月　28.10
-0.35
-1.23%		27.85
-0.25
-0.89%		28.10
0.25
0.9%		28.15
0.05
0.18%		28.00
-0.15
-0.53%		 　27.90
-0.1
-0.36%		27.85
-0.05
-0.18%		28.05
0.2
0.72%		27.90
-0.15
-0.53%		26.55
-1.35
-4.84%		 　26.20
-0.35
-1.32%		26.00
-0.2
-0.76%		26.40
0.4
1.54%		26.40
0
0%		26.40
0
0%		 　26.20
-0.2
-0.76%		26.30
0.1
0.38%		26.45
0.15
0.57%		26.50
0.05
0.19%		26.75
0.25
0.94%		 　26.85
0.1
0.37%		26.20
-0.65
-2.42%		27.01
8 月26.75
0.55
2.1%		 26.80
0.05
0.19%		 　26.65
-0.15
-0.56%		24.65
-2
-7.5%		25.50
0.85
3.45%		25.70
0.2
0.78%		25.80
0.1
0.39%		 　25.80
0
0%		25.75
-0.05
-0.19%		25.70
-0.05
-0.19%		26.20
0.5
1.95%		26.70
0.5
1.91%		 　26.10
-0.6
-2.25%		26.00
-0.1
-0.38%		25.95
-0.05
-0.19%		26.10
0.15
0.58%		26.35
0.25
0.96%		 　26.10
-0.25
-0.95%		26.05
-0.05
-0.19%		25.90
-0.15
-0.58%		25.90
0
0%		25.90
0
0%		26.07
9 月 　25.95
0.05
0.19%		25.80
-0.15
-0.58%		26.00
0.2
0.78%		26.00
0
0%		26.30
0.3
1.15%		 　26.40
0.1
0.38%		26.40
0
0%		26.50
0.1
0.38%		26.10
-0.4
-1.51%		26.35
0.25
0.96%		 　26.30
-0.05
-0.19%		26.35
0.05
0.19%		26.40
0.05
0.19%		27.00
0.6
2.27%		27.00
0
0%		 　26.85
-0.15
-0.56%		26.90
0.05
0.19%		26.65
-0.25
-0.93%		26.45
-0.2
-0.75%		26.75
0.3
1.13%		 26.45
10 月26.75
0
0%		26.90
0.15
0.56%		26.70
-0.2
-0.74%		26.60
-0.1
-0.37%		26.50
-0.1
-0.38%		 　26.10
-0.4
-1.51%		25.80
-0.3
-1.15%		 25.00
-0.8
-3.1%		24.70
-0.3
-1.2%		 　24.40
-0.3
-1.21%		24.20
-0.2
-0.82%		24.00
-0.2
-0.83%		23.05
-0.95
-3.96%		23.10
0.05
0.22%		 　23.00
-0.1
-0.43%		23.20
0.2
0.87%		23.30
0.1
0.43%		23.00
-0.3
-1.29%		22.20
-0.8
-3.48%		 　21.90
-0.3
-1.35%		22.90
1
4.57%		24.10
1.2
5.24%		24.36
11 月24.10
0
0%		23.05
-1.05
-4.36%		 　23.25
0.2
0.87%		23.75
0.5
2.15%		23.65
-0.1
-0.42%		23.60
-0.05
-0.21%		24.10
0.5
2.12%		 　23.90
-0.2
-0.83%		23.45
-0.45
-1.88%		23.60
0.15
0.64%		23.55
-0.05
-0.21%		24.10
0.55
2.34%		 　24.25
0.15
0.62%		23.85
-0.4
-1.65%		23.35
-0.5
-2.1%		23.15
-0.2
-0.86%		23.65
0.5
2.16%		 　23.85
0.2
0.85%		23.80
-0.05
-0.21%		23.60
-0.2
-0.84%		23.95
0.35
1.48%		24.15
0.2
0.84%		 23.75
12 月　　24.30
0.15
0.62%		24.20
-0.1
-0.41%		24.20
0
0%		24.50
0.3
1.24%		24.55
0.05
0.2%		 　24.65
0.1
0.41%		24.70
0.05
0.2%		25.15
0.45
1.82%		25.15
0
0%		25.25
0.1
0.4%		 　25.40
0.15
0.59%		25.60
0.2
0.79%		25.60
0
0%		25.40
-0.2
-0.78%		25.40
0
0%		25.30
-0.1
-0.39%		 25.50
0.2
0.79%		25.65
0.15
0.59%		25.60
-0.05
-0.19%		25.65
0.05
0.2%		26.00
0.35
1.36%		　　　25.14

說明:最高漲幅:5.24%最低跌幅:-7.5% 最高價:28.65最低價:21.20平均價:25.49,灰色底表示週末,漲135天(38.3)元,跌139天(-38)元,平盤35天
5%=2,4%=3,3%=8,2%=20,1%=64,0%=73,-0%=1,-1%=1,-2%=3,-3%=5,-4%=18,-5%=46,-6%=65,

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 2376 1583821 757 33585829 21.35 21.35 20.95 21.20 0.00 0% 21.15 29 21.25 58 7.65
2012-01-03 2376 2765802 1164 59893704 21.30 21.95 21.20 21.80 0.60 2.83% 21.80 5 21.85 22 7.87
2012-01-04 2376 2436971 1189 53453012 21.95 22.05 21.80 22.00 0.20 0.92% 21.90 2 22.00 526 7.94
2012-01-05 2376 2323391 796 51220319 21.70 22.25 21.70 22.05 0.05 0.23% 22.05 35 22.10 119 7.96
2012-01-06 2376 3575865 1500 81198143 22.20 23.20 22.00 22.70 0.65 2.95% 22.65 15 22.70 4 8.19
2012-01-09 2376 2738508 1157 62555251 22.50 23.05 22.50 22.85 0.15 0.66% 22.85 111 22.90 33 8.25
2012-01-10 2376 3541407 1278 81281424 22.85 23.10 22.75 22.95 0.10 0.44% 22.85 14 22.95 371 8.29
2012-01-11 2376 1749727 765 40066098 23.00 23.10 22.80 22.85 0.10 -0.44% 22.85 49 22.90 63 8.25
2012-01-12 2376 1511735 684 34343403 22.90 22.90 22.50 22.80 0.05 -0.22% 22.75 22 22.80 5 8.23
2012-01-13 2376 2357819 1010 53918825 22.85 23.05 22.60 22.70 0.10 -0.44% 22.70 1 22.75 34 8.19
2012-01-16 2376 1747807 1109 39708815 22.45 22.90 22.45 22.70 0.00 0% 22.70 3 22.75 8 8.19
2012-01-17 2376 1723248 769 39461859 22.80 23.05 22.70 23.00 0.30 1.32% 23.00 207 23.05 96 8.30
2012-01-18 2376 1939679 868 44888547 23.10 23.25 23.00 23.20 0.20 0.87% 23.20 209 23.25 128 8.38
2012-01-30 2376 3566131 1242 83806879 23.80 23.85 23.30 23.30 0.10 0.43% 23.30 64 23.40 4 8.41
2012-01-31 2376 5642154 1778 133673699 23.50 23.90 23.45 23.90 0.60 2.58% 23.85 2 23.90 62 8.63
2012-02-01 2376 5535419 1780 133435618 23.90 24.35 23.70 24.20 0.30 1.26% 24.10 26 24.20 17 8.74
2012-02-02 2376 4526436 1841 109866748 24.45 24.60 24.10 24.60 0.40 1.65% 24.50 10 24.60 16 8.88
2012-02-03 2376 4264517 1593 105684913 24.80 25.00 24.60 24.65 0.05 0.2% 24.65 320 24.70 52 8.90
2012-02-04 2376 2578389 1108 63916501 24.95 24.95 24.70 24.70 0.05 0.2% 24.70 12 24.75 26 8.92
2012-02-06 2376 4094724 1615 99674668 24.95 24.95 24.15 24.20 0.50 -2.02% 24.20 44 24.25 8 8.74
2012-02-07 2376 2935804 1453 71617658 24.20 24.55 24.20 24.45 0.25 1.03% 24.40 129 24.45 60 8.83
2012-02-08 2376 2789234 1215 68739119 24.60 24.80 24.40 24.75 0.30 1.23% 24.75 47 24.80 112 8.94
2012-02-09 2376 4975448 1475 125081900 24.90 25.45 24.90 25.00 0.25 1.01% 25.00 67 25.05 46 9.03
2012-02-10 2376 2605789 1143 64955965 25.00 25.20 24.80 24.80 0.20 -0.8% 24.80 168 24.85 17 8.95
2012-02-13 2376 1166976 681 28954747 24.80 25.00 24.70 24.80 0.00 0% 24.80 49 24.85 4 8.95
2012-02-14 2376 2057594 1209 50698499 25.00 25.00 24.50 24.50 0.30 -1.21% 24.50 66 24.60 12 8.84
2012-02-15 2376 1912828 909 47315766 24.90 24.95 24.55 24.95 0.45 1.84% 24.90 36 24.95 44 9.01
2012-02-16 2376 4004062 1679 100407777 24.70 25.50 24.70 24.80 0.15 -0.6% 24.80 9 24.85 13 8.95
2012-02-17 2376 2852660 1284 70896795 25.00 25.20 24.65 24.85 0.05 0.2% 24.80 43 24.85 3 8.97
2012-02-20 2376 1093856 591 27224616 24.90 25.05 24.80 24.95 0.10 0.4% 24.90 5 24.95 45 9.01
2012-02-21 2376 3730461 462 92740836 24.90 25.10 24.60 24.70 0.25 -1% 24.70 67 24.75 34 8.92
2012-02-22 2376 5840944 1978 147419468 24.70 25.60 24.70 25.35 0.65 2.63% 25.35 38 25.40 77 9.15
2012-02-23 2376 1489730 540 37406400 25.15 25.30 25.00 25.05 0.30 -1.18% 25.05 13 25.10 24 9.04
2012-02-24 2376 1364576 549 34000535 25.20 25.20 24.80 24.90 0.15 -0.6% 24.90 26 24.95 2 8.99
2012-02-29 2376 1533283 673 38346475 25.05 25.15 24.85 25.15 0.25 1% 25.10 7 25.15 113 9.08
2012-03-01 2376 1582864 771 39793631 25.20 25.25 25.00 25.15 0.00 0% 25.10 24 25.15 9 9.08
2012-03-02 2376 1656135 747 41677632 25.20 25.30 25.05 25.20 0.05 0.2% 25.20 13 25.25 9 9.10
2012-03-03 2376 7060763 2619 182990938 25.25 26.25 25.25 26.10 0.90 3.57% 26.05 26 26.10 139 9.42
2012-03-05 2376 4791361 1779 125280938 26.20 26.55 25.55 25.60 0.50 -1.92% 25.60 34 25.65 12 9.24
2012-03-06 2376 2513416 999 63592997 25.60 25.85 25.10 25.30 0.30 -1.17% 25.25 39 25.30 7 9.13
2012-03-07 2376 1775166 693 44954686 25.00 25.70 24.95 25.70 0.40 1.58% 25.70 22 25.75 33 9.28
2012-03-08 2376 4331504 1787 111935295 25.80 26.10 25.40 25.70 0.00 0% 25.65 116 25.70 37 9.28
2012-03-09 2376 7582742 2564 199223914 25.95 26.70 25.75 26.70 1.00 3.89% 26.60 49 26.70 34 9.64
2012-03-12 2376 5030081 1328 132779505 26.75 26.75 26.15 26.40 0.30 -1.12% 26.30 17 26.40 57 9.53
2012-03-13 2376 3444993 1172 89898018 26.40 26.50 25.75 26.05 0.35 -1.33% 26.05 115 26.15 11 9.40
2012-03-14 2376 3038863 1191 79408555 26.30 26.40 25.85 25.90 0.15 -0.58% 25.90 111 25.95 8 9.35
2012-03-15 2376 1964781 753 51049661 25.95 26.15 25.85 26.10 0.20 0.77% 26.00 1 26.10 67 9.42
2012-03-16 2376 1194812 483 31056325 26.10 26.10 25.90 26.00 0.10 -0.38% 25.95 64 26.00 32 9.39
2012-03-19 2376 1629766 596 42065971 26.00 26.10 25.65 25.90 0.10 -0.38% 25.90 8 25.95 37 9.35
2012-03-20 2376 1410551 726 36576407 25.85 26.05 25.85 25.85 0.05 -0.19% 25.85 38 25.90 8 9.33
2012-03-21 2376 1608364 557 41641484 25.80 25.95 25.75 25.95 0.10 0.39% 25.90 36 25.95 6 9.37
2012-03-22 2376 2220212 784 57616091 25.95 26.05 25.85 25.95 0.00 0% 25.95 34 26.00 119 9.37
2012-03-23 2376 1179883 499 30714358 25.90 26.10 25.80 26.10 0.15 0.58% 26.10 19 26.15 139 9.42
2012-03-26 2376 1844399 741 48375899 26.25 26.35 26.10 26.35 0.25 0.96% 26.30 93 26.35 13 9.51
2012-03-27 2376 1864753 716 48907750 26.40 26.45 26.15 26.20 0.15 -0.57% 26.20 25 26.25 64 9.46
2012-03-28 2376 2203568 1156 57258351 26.20 26.25 25.85 25.85 0.35 -1.34% 25.85 38 25.90 5 9.33
2012-03-29 2376 4125127 1586 103472358 25.80 25.80 24.75 24.90 0.95 -3.68% 24.90 28 24.95 13 8.99
2012-03-30 2376 3481040 1337 86485250 24.75 25.05 24.55 24.80 0.10 -0.4% 24.80 124 24.90 1 8.95
2012-04-02 2376 1154873 477 28867325 24.80 25.25 24.65 25.05 0.25 1.01% 25.05 1 25.10 9 10.18
2012-04-03 2376 2890450 1260 72322150 25.20 25.30 24.85 25.10 0.05 0.2% 25.10 20 25.15 97 10.20
2012-04-05 2376 1677495 727 41173426 24.55 24.85 24.35 24.70 0.40 -1.59% 24.70 3 24.75 10 10.04
2012-04-06 2376 1395572 605 34785577 24.70 25.15 24.70 25.15 0.45 1.82% 25.10 38 25.15 5 10.22
2012-04-09 2376 945252 490 23587627 24.95 25.05 24.85 24.90 0.25 -0.99% 24.90 22 24.95 40 10.12
2012-04-10 2376 3090516 1385 78796247 25.00 25.65 25.00 25.65 0.75 3.01% 25.60 36 25.65 22 10.43
2012-04-11 2376 1015022 485 25913402 25.50 25.65 25.40 25.50 0.15 -0.58% 25.50 38 25.55 1 10.37
2012-04-12 2376 1598730 815 41138847 25.50 25.90 25.40 25.85 0.35 1.37% 25.80 42 25.85 23 10.51
2012-04-13 2376 1521501 675 39330918 26.05 26.05 25.55 25.85 0.00 0% 25.85 10 25.90 62 10.51
2012-04-16 2376 1245512 515 32113500 25.80 25.90 25.65 25.65 0.20 -0.77% 25.65 69 25.75 63 10.43
2012-04-17 2376 2654462 1152 68728244 25.95 26.00 25.70 25.95 0.30 1.17% 25.90 159 25.95 31 10.55
2012-04-18 2376 1099657 434 28399647 26.00 26.05 25.65 25.75 0.20 -0.77% 25.75 11 25.80 7 10.47
2012-04-19 2376 646193 323 16521104 25.75 25.75 25.40 25.70 0.05 -0.19% 25.70 8 25.75 21 10.45
2012-04-20 2376 1554762 805 40002926 25.70 25.90 25.50 25.80 0.10 0.39% 25.70 11 25.80 68 10.49
2012-04-23 2376 724249 434 18552545 25.75 25.85 25.50 25.50 0.30 -1.16% 25.50 58 25.70 12 10.37
2012-04-24 2376 1044911 649 26891460 25.55 25.80 25.55 25.75 0.25 0.98% 25.70 23 25.75 14 10.47
2012-04-25 2376 1021810 614 26496445 25.85 26.00 25.80 25.90 0.15 0.58% 25.85 3 25.90 41 10.53
2012-04-26 2376 507421 324 13104837 26.00 26.00 25.70 25.70 0.20 -0.77% 25.65 13 25.70 9 10.45
2012-04-27 2376 820673 459 20933736 25.90 25.90 25.35 25.35 0.35 -1.36% 25.30 13 25.35 2 10.30
2012-04-30 2376 749631 417 18892415 25.15 25.40 25.05 25.30 0.05 -0.2% 25.30 5 25.35 2 10.28
2012-05-02 2376 1952125 1004 50786100 25.55 26.15 25.40 26.15 0.85 3.36% 26.10 50 26.15 60 14.14
2012-05-03 2376 780214 352 20317020 26.10 26.20 25.80 26.10 0.05 -0.19% 26.00 30 26.10 179 14.11
2012-05-04 2376 772787 382 20118488 26.00 26.15 25.85 26.05 0.05 -0.19% 26.05 6 26.10 35 14.08
2012-05-07 2376 425261 285 10954017 25.90 25.95 25.65 25.95 0.10 -0.38% 25.85 1 25.95 22 14.03
2012-05-08 2376 1468915 820 38611864 26.00 26.50 25.95 26.40 0.45 1.73% 26.30 2 26.40 133 14.27
2012-05-09 2376 1101352 719 28765368 26.30 26.30 25.90 26.20 0.20 -0.76% 26.15 3 26.20 27 14.16
2012-05-10 2376 443164 258 11564029 26.00 26.20 25.95 26.20 0.00 0% 26.10 3 26.20 35 14.16
2012-05-11 2376 596038 331 15462233 26.20 26.20 25.80 25.90 0.30 -1.15% 25.80 47 25.90 7 14.00
2012-05-14 2376 564694 400 14519105 25.60 25.90 25.60 25.80 0.10 -0.39% 25.75 2 25.80 15 13.95
2012-05-15 2376 422677 288 10800760 25.60 25.75 25.35 25.75 0.05 -0.19% 25.70 1 25.75 3 13.92
2012-05-16 2376 664385 388 17137732 25.75 25.95 25.55 25.95 0.20 0.78% 25.90 1 25.95 22 14.03
2012-05-17 2376 485200 370 12534629 25.95 26.05 25.65 25.90 0.05 -0.19% 25.85 2 25.90 27 14.00
2012-05-18 2376 651345 376 16538493 25.50 25.75 25.15 25.35 0.55 -2.12% 25.25 8 25.35 9 13.70
2012-05-21 2376 246039 179 6249041 25.00 25.50 25.00 25.50 0.15 0.59% 25.45 3 25.50 17 13.78
2012-05-22 2376 452815 265 11584588 25.75 25.75 25.45 25.70 0.20 0.78% 25.65 2 25.70 17 13.89
2012-05-23 2376 669192 412 16991481 25.20 25.70 25.20 25.40 0.30 -1.17% 25.40 12 25.45 4 13.73
2012-05-24 2376 768824 391 19437495 25.40 25.55 25.10 25.30 0.10 -0.39% 25.30 7 25.35 2 13.68
2012-05-25 2376 849489 452 21429170 25.30 25.50 25.05 25.20 0.10 -0.4% 25.15 30 25.20 23 13.62
2012-05-28 2376 641023 304 16124272 25.20 25.25 25.05 25.20 0.00 0% 25.15 10 25.20 229 13.62
2012-05-29 2376 909067 373 23267114 25.50 25.80 25.30 25.75 0.55 2.18% 25.70 30 25.75 22 13.92
2012-05-30 2376 1045232 597 26730861 25.85 25.85 25.45 25.55 0.20 -0.78% 25.55 13 25.60 10 13.81
2012-05-31 2376 1359411 744 35232874 25.25 26.15 25.25 26.15 0.60 2.35% 26.10 6 26.15 38 14.14
2012-06-01 2376 3702854 1756 98168951 26.25 26.85 26.20 26.40 0.25 0.96% 26.35 6 26.40 117 14.27
2012-06-04 2376 2472134 1014 63890915 26.00 26.40 25.50 26.40 0.00 0% 26.30 2 26.40 77 14.27
2012-06-05 2376 2792276 1175 73825165 26.45 26.60 26.20 26.50 0.10 0.38% 26.45 15 26.50 544 13.95
2012-06-06 2376 6812299 2535 184917266 26.50 27.85 26.45 27.65 1.15 4.34% 27.65 38 27.70 28 14.55
2012-06-07 2376 5014508 2145 137494743 27.80 27.80 27.10 27.15 0.50 -1.81% 27.15 133 27.30 10 14.29
2012-06-08 2376 3040586 1147 82087757 27.15 27.30 26.70 27.00 0.15 -0.55% 27.00 28 27.05 1 14.21
2012-06-11 2376 1790865 1052 48889472 27.50 27.50 27.05 27.30 0.30 1.11% 27.25 145 27.35 2 14.37
2012-06-12 2376 3097000 1455 85510450 27.00 27.85 26.80 27.80 0.50 1.83% 27.75 20 27.80 35 14.63
2012-06-13 2376 1469497 760 40530960 27.80 27.80 27.40 27.70 0.10 -0.36% 27.60 12 27.70 9 14.58
2012-06-14 2376 1962657 736 54241844 27.75 27.75 27.40 27.70 0.00 0% 27.65 6 27.75 58 14.58
2012-06-15 2376 4411007 1150 123422970 27.70 28.10 27.55 28.10 0.40 1.44% 28.00 27 28.10 33 14.79
2012-06-18 2376 1525913 787 42758933 28.25 28.30 27.80 28.00 0.10 -0.36% 27.95 1 28.00 2 14.74
2012-06-19 2376 2393578 1338 65757652 28.00 28.00 27.05 27.50 0.50 -1.79% 27.45 1 27.50 52 14.47
2012-06-20 2376 2797172 1460 77678066 27.60 28.20 27.20 28.05 0.55 2% 28.05 6 28.10 36 14.76
2012-06-21 2376 3360721 1507 95179135 28.20 28.65 27.95 28.65 0.60 2.14% 28.60 7 28.65 42 15.08
2012-06-22 2376 2226185 1018 63805563 28.50 28.95 28.45 28.50 0.15 -0.52% 28.50 28 28.55 10 15.00
2012-06-25 2376 1232281 559 34427644 28.10 28.30 27.70 27.70 0.80 -2.81% 27.70 1 27.80 7 14.58
2012-06-26 2376 1350682 860 37652469 27.70 28.20 27.50 28.05 0.35 1.26% 27.90 1 28.05 14 14.76
2012-06-27 2376 931883 647 26133077 28.05 28.20 27.90 28.00 0.05 -0.18% 27.95 1 28.00 34 14.74
2012-06-28 2376 1079855 695 30473252 28.20 28.40 28.05 28.25 0.25 0.89% 28.20 73 28.25 3 14.87
2012-06-29 2376 1408388 633 39982782 28.25 28.50 28.25 28.45 0.20 0.71% 28.45 1 28.50 149 14.97
2012-07-02 2376 1003748 539 28317315 28.55 28.55 28.05 28.10 0.35 -1.23% 28.10 2 28.15 3 14.79
2012-07-03 2376 760096 429 21256766 28.00 28.20 27.75 27.85 0.25 -0.89% 27.85 103 27.90 17 14.66
2012-07-04 2376 623889 454 17507906 28.30 28.30 27.95 28.10 0.25 0.9% 28.05 1 28.10 34 14.79
2012-07-05 2376 754461 388 21222608 28.00 28.25 27.90 28.15 0.05 0.18% 28.10 41 28.15 3 14.82
2012-07-06 2376 497090 259 13939370 28.10 28.20 27.95 28.00 0.15 -0.53% 27.95 27 28.00 12 14.74
2012-07-09 2376 440371 313 12348742 28.00 28.15 27.90 27.90 0.10 -0.36% 27.90 68 28.00 6 14.68
2012-07-10 2376 572569 412 15992609 28.05 28.15 27.75 27.85 0.05 -0.18% 27.85 13 27.90 2 14.66
2012-07-11 2376 694765 517 19377842 27.90 28.05 27.75 28.05 0.20 0.72% 28.00 1 28.05 20 14.76
2012-07-12 2376 395695 226 11047000 28.10 28.10 27.80 27.90 0.15 -0.53% 27.90 8 27.95 22 14.68
2012-07-13 2376 1764295 887 47629859 27.80 27.80 26.30 26.55 1.35 -4.84% 26.50 97 26.55 20 13.97
2012-07-16 2376 954272 523 25139932 26.40 26.85 26.15 26.20 0.35 -1.32% 26.15 13 26.20 5 13.79
2012-07-17 2376 887784 543 23167111 26.20 26.45 26.00 26.00 0.20 -0.76% 26.00 16 26.10 2 13.68
2012-07-18 2376 1406309 914 37038959 26.15 26.55 26.00 26.40 0.40 1.54% 26.40 17 26.45 13 13.89
2012-07-19 2376 783961 421 20802673 26.50 26.85 26.35 26.40 0.00 0% 26.40 17 26.55 2 13.89
2012-07-20 2376 313382 194 8299331 26.40 26.70 26.35 26.40 0.00 0% 26.40 38 26.50 12 13.89
2012-07-23 2376 1081022 432 28208623 26.30 26.30 25.95 26.20 0.20 -0.76% 26.20 159 26.25 10 13.79
2012-07-24 2376 359144 207 9414586 26.05 26.30 26.05 26.30 0.10 0.38% 26.30 9 26.35 8 13.84
2012-07-25 2376 722697 402 19010280 26.05 26.45 26.05 26.45 0.15 0.57% 26.25 25 26.45 5 13.92
2012-07-26 2376 430023 269 11391103 26.45 26.65 26.40 26.50 0.05 0.19% 26.50 31 26.55 2 13.95
2012-07-27 2376 563662 256 15077507 26.70 26.85 26.60 26.75 0.25 0.94% 26.70 9 26.80 113 14.08
2012-07-30 2376 512229 299 13723661 26.95 26.95 26.70 26.85 0.10 0.37% 26.80 2 26.90 66 14.13
2012-07-31 2376 1529124 609 40447658 26.90 26.90 26.20 26.20 0.65 -2.42% 26.20 11 26.60 2 13.79
2012-08-01 2376 796923 536 21203300 26.25 26.75 26.25 26.75 0.55 2.1% 26.75 6 26.80 57 14.08
2012-08-03 2376 847155 515 22650874 26.75 26.80 26.60 26.80 0.05 0.19% 26.75 32 26.80 61 14.11
2012-08-06 2376 2335522 953 62508099 27.00 27.15 26.60 26.65 0.15 -0.56% 26.65 23 26.70 20 14.03
2012-08-07 2376 985947 506 24364542 24.75 24.80 24.65 24.65 0.00 -7.5% 24.65 30 24.70 2 12.97
2012-08-08 2376 1614011 869 40637727 24.80 25.50 24.70 25.50 0.85 3.45% 25.50 39 25.55 61 13.42
2012-08-09 2376 1096544 446 28118679 25.50 25.90 25.30 25.70 0.20 0.78% 25.70 5 25.75 8 13.53
2012-08-10 2376 368095 224 9476634 25.75 25.85 25.60 25.80 0.10 0.39% 25.75 1 25.80 13 13.58
2012-08-13 2376 406818 232 10453829 25.80 25.80 25.50 25.80 0.00 0% 25.75 16 25.80 332 13.58
2012-08-14 2376 1706683 735 44204864 26.00 26.20 25.60 25.75 0.05 -0.19% 25.65 5 25.75 34 13.55
2012-08-15 2376 684457 439 17535372 25.75 25.80 25.45 25.70 0.05 -0.19% 25.65 1 25.70 55 13.53
2012-08-16 2376 1130094 796 29486943 25.80 26.20 25.75 26.20 0.50 1.95% 26.10 2 26.20 154 13.79
2012-08-17 2376 1863948 826 49357563 26.30 26.80 26.10 26.70 0.50 1.91% 26.55 32 26.70 12 14.05
2012-08-20 2376 791488 427 20796888 26.80 26.85 26.10 26.10 0.60 -2.25% 26.05 13 26.10 4 13.74
2012-08-21 2376 589773 428 15379018 26.00 26.30 25.95 26.00 0.10 -0.38% 26.00 52 26.05 2 13.68
2012-08-22 2376 318290 228 8282025 26.15 26.20 25.95 25.95 0.05 -0.19% 25.95 26 26.05 1 13.66
2012-08-23 2376 453987 218 11846412 26.00 26.20 26.00 26.10 0.15 0.58% 26.05 21 26.10 101 13.74
2012-08-24 2376 1046073 427 27278008 26.00 26.35 25.80 26.35 0.25 0.96% 26.20 5 26.35 4 13.87
2012-08-27 2376 519041 359 13574016 26.35 26.35 26.00 26.10 0.25 -0.95% 26.10 13 26.15 18 13.74
2012-08-28 2376 500899 281 13059507 26.10 26.35 25.90 26.05 0.05 -0.19% 26.05 2 26.10 6 13.71
2012-08-29 2376 484199 343 12561332 26.05 26.20 25.85 25.90 0.15 -0.58% 25.90 9 25.95 20 13.63
2012-08-30 2376 413915 270 10755108 25.90 26.10 25.90 25.90 0.00 0% 25.90 26 26.00 78 13.63
2012-08-31 2376 264097 174 6850409 25.90 26.10 25.90 25.90 0.00 0% 25.85 41 25.95 12 14.08
2012-09-03 2376 323061 238 8347119 25.60 26.00 25.60 25.95 0.05 0.19% 25.95 1 26.00 52 14.10
2012-09-04 2376 536237 372 13869789 25.95 26.10 25.80 25.80 0.15 -0.58% 25.80 28 25.85 4 14.02
2012-09-05 2376 1406715 1035 36409728 26.00 26.00 25.70 26.00 0.20 0.78% 25.90 33 26.00 31 14.21
2012-09-06 2376 692884 385 18059994 26.10 26.20 25.85 26.00 0.00 0% 25.95 26 26.00 32 14.21
2012-09-07 2376 1422893 824 37271190 26.05 26.35 25.90 26.30 0.30 1.15% 26.30 3 26.35 53 14.37
2012-09-10 2376 611395 375 16122063 26.40 26.50 26.30 26.40 0.10 0.38% 26.35 5 26.40 23 14.43
2012-09-11 2376 389814 292 10289063 26.50 26.50 26.25 26.40 0.00 0% 26.30 8 26.45 60 14.43
2012-09-12 2376 1016621 521 26875419 26.50 26.55 26.30 26.50 0.10 0.38% 26.40 6 26.50 41 14.48
2012-09-13 2376 1151854 632 30097842 26.30 26.50 26.00 26.10 0.40 -1.51% 26.10 31 26.20 10 14.26
2012-09-14 2376 974708 689 25708978 26.40 26.50 26.25 26.35 0.25 0.96% 26.35 7 26.40 5 14.40
2012-09-17 2376 386596 243 10209302 26.50 26.50 26.25 26.30 0.05 -0.19% 26.30 4 26.40 11 14.37
2012-09-18 2376 483636 332 12695357 26.30 26.35 26.00 26.35 0.05 0.19% 26.30 3 26.35 3 14.40
2012-09-19 2376 566780 346 14928071 26.20 26.40 26.20 26.40 0.05 0.19% 26.35 21 26.40 43 14.43
2012-09-20 2376 1841605 1016 49546685 26.50 27.10 26.45 27.00 0.60 2.27% 26.90 84 27.00 44 14.75
2012-09-21 2376 1245186 595 33639288 27.15 27.20 26.80 27.00 0.00 0% 26.90 17 27.00 9 14.75
2012-09-24 2376 372949 228 10044532 27.00 27.00 26.80 26.85 0.15 -0.56% 26.85 5 26.90 2 14.67
2012-09-25 2376 380162 229 10196680 26.80 26.95 26.70 26.90 0.05 0.19% 26.80 1 26.90 3 14.70
2012-09-26 2376 487227 326 13014023 26.80 26.85 26.60 26.65 0.25 -0.93% 26.65 11 26.70 1 14.56
2012-09-27 2376 621865 408 16488196 26.60 26.70 26.40 26.45 0.20 -0.75% 26.45 45 26.50 2 14.45
2012-09-28 2376 304895 237 8109054 26.45 26.75 26.40 26.75 0.30 1.13% 26.60 1 26.80 13 14.62
2012-10-01 2376 297531 222 7936218 26.75 26.80 26.55 26.75 0.00 0% 26.70 10 26.75 14 14.62
2012-10-02 2376 532969 331 14335816 26.75 27.00 26.75 26.90 0.15 0.56% 26.90 1 26.95 41 14.70
2012-10-03 2376 533292 244 14380764 27.00 27.20 26.70 26.70 0.20 -0.74% 26.70 8 26.75 3 14.59
2012-10-04 2376 487040 401 12879005 26.70 26.70 26.30 26.60 0.10 -0.37% 26.55 2 26.60 20 14.54
2012-10-05 2376 526131 396 13905970 26.60 26.95 26.25 26.50 0.10 -0.38% 26.35 21 26.50 22 14.48
2012-10-08 2376 572125 414 15027035 26.20 26.85 26.10 26.10 0.40 -1.51% 26.10 38 26.20 3 14.26
2012-10-09 2376 640619 455 16717669 26.10 26.35 25.80 25.80 0.30 -1.15% 25.80 8 25.90 5 14.10
2012-10-11 2376 1555165 1005 39217475 25.60 25.60 24.95 25.00 0.80 -3.1% 25.00 137 25.15 7 13.66
2012-10-12 2376 720866 436 17922618 25.00 25.35 24.70 24.70 0.30 -1.2% 24.70 27 24.85 4 13.50
2012-10-15 2376 656049 430 16096295 24.70 24.90 24.35 24.40 0.30 -1.21% 24.40 10 24.50 82 13.33
2012-10-16 2376 1083641 774 26347257 24.40 24.55 24.10 24.20 0.20 -0.82% 24.20 28 24.35 2 13.22
2012-10-17 2376 1733940 1236 41812460 24.30 24.50 23.85 24.00 0.20 -0.83% 23.95 24 24.00 9 13.11
2012-10-18 2376 3417105 2086 79615523 24.00 24.00 23.00 23.05 0.95 -3.96% 23.05 47 23.15 1 12.60
2012-10-19 2376 1022827 560 23601443 23.05 23.20 22.95 23.10 0.05 0.22% 23.10 2 23.15 2 12.62
2012-10-22 2376 722563 550 16644588 22.80 23.25 22.80 23.00 0.10 -0.43% 23.00 57 23.10 17 12.57
2012-10-23 2376 566610 403 13159195 23.00 23.35 23.00 23.20 0.20 0.87% 23.15 52 23.20 4 12.68
2012-10-24 2376 552364 445 12807894 23.10 23.35 23.00 23.30 0.10 0.43% 23.20 48 23.30 16 12.73
2012-10-25 2376 725340 454 16793435 23.40 23.40 23.00 23.00 0.30 -1.29% 23.00 25 23.05 2 12.57
2012-10-26 2376 1225671 637 27482710 22.80 23.20 22.05 22.20 0.80 -3.48% 22.15 24 22.30 20 12.13
2012-10-29 2376 570070 299 12616229 22.20 22.45 21.90 21.90 0.30 -1.35% 21.90 6 21.95 15 11.97
2012-10-30 2376 983724 478 22505038 22.50 23.20 22.50 22.90 1.00 4.57% 22.85 24 22.90 41 12.51
2012-10-31 2376 2512600 1319 59492866 23.30 24.15 23.15 24.10 1.20 5.24% 24.05 2 24.10 34 10.26
2012-11-01 2376 1553192 917 37338508 24.00 24.35 23.60 24.10 0.00 0% 24.10 7 24.15 36 10.26
2012-11-02 2376 2724544 1167 64400544 24.40 24.40 23.05 23.05 1.05 -4.36% 23.05 1 23.40 5 9.81
2012-11-05 2376 946599 592 22041360 23.05 23.50 22.90 23.25 0.20 0.87% 23.25 29 23.30 11 9.89
2012-11-06 2376 590183 363 13928765 23.60 23.75 23.30 23.75 0.50 2.15% 23.70 3 23.80 47 10.11
2012-11-07 2376 639345 350 15214255 23.75 23.90 23.65 23.65 0.10 -0.42% 23.65 7 23.70 20 10.06
2012-11-08 2376 385133 250 9088842 23.45 23.70 23.40 23.60 0.05 -0.21% 23.60 2 23.65 3 10.04
2012-11-09 2376 1173480 710 28050788 23.75 24.10 23.55 24.10 0.50 2.12% 24.05 2 24.10 68 10.26
2012-11-12 2376 695578 297 16625293 24.10 24.15 23.70 23.90 0.20 -0.83% 23.80 28 23.90 16 10.17
2012-11-13 2376 1000274 544 23393322 23.90 23.90 23.30 23.45 0.45 -1.88% 23.40 5 23.45 39 9.98
2012-11-14 2376 524748 361 12309851 23.45 23.60 23.30 23.60 0.15 0.64% 23.45 12 23.60 16 10.04
2012-11-15 2376 425039 266 9958816 23.50 23.60 23.25 23.55 0.05 -0.21% 23.55 74 23.60 19 10.02
2012-11-16 2376 1376788 983 32896817 23.55 24.10 23.45 24.10 0.55 2.34% 24.05 3 24.15 19 10.26
2012-11-19 2376 937380 589 22661305 24.20 24.25 24.05 24.25 0.15 0.62% 24.20 5 24.25 61 10.32
2012-11-20 2376 1300888 610 31013586 24.30 24.35 23.65 23.85 0.40 -1.65% 23.80 2 23.85 34 10.15
2012-11-21 2376 2000934 1044 46609955 23.55 23.60 23.10 23.35 0.50 -2.1% 23.25 5 23.35 143 9.94
2012-11-22 2376 1009300 531 23363805 23.30 23.35 23.00 23.15 0.20 -0.86% 23.10 15 23.15 49 9.85
2012-11-23 2376 1220311 727 28588101 23.30 23.65 23.15 23.65 0.50 2.16% 23.55 4 23.65 9 10.06
2012-11-26 2376 1258759 619 30028694 24.15 24.15 23.75 23.85 0.20 0.85% 23.85 3 23.90 30 10.15
2012-11-27 2376 1062349 687 25157414 23.75 23.80 23.60 23.80 0.05 -0.21% 23.75 4 23.80 32 10.13
2012-11-28 2376 607221 402 14336183 23.80 23.80 23.50 23.60 0.20 -0.84% 23.60 15 23.65 28 10.04
2012-11-29 2376 1715684 753 40953159 23.75 24.00 23.65 23.95 0.35 1.48% 23.90 20 23.95 100 10.19
2012-11-30 2376 2663882 1336 64081918 24.00 24.25 23.85 24.15 0.20 0.84% 24.10 16 24.15 26 10.28
2012-12-03 2376 1969228 1015 47683163 24.20 24.30 24.05 24.30 0.15 0.62% 24.25 20 24.30 49 10.34
2012-12-04 2376 2056064 692 49571484 24.20 24.40 23.90 24.20 0.10 -0.41% 24.20 16 24.25 96 10.30
2012-12-05 2376 2139643 1108 51768641 24.20 24.35 24.00 24.20 0.00 0% 24.20 147 24.30 7 10.34
2012-12-06 2376 2650157 1019 64852627 24.35 24.70 24.20 24.50 0.30 1.24% 24.40 31 24.50 102 10.47
2012-12-07 2376 1292885 664 31661491 24.40 24.60 24.35 24.55 0.05 0.2% 24.50 14 24.55 23 10.49
2012-12-10 2376 988266 512 24366290 24.65 24.75 24.55 24.65 0.10 0.41% 24.60 3 24.65 2 10.53
2012-12-11 2376 1545089 866 37944686 24.75 24.75 24.20 24.70 0.05 0.2% 24.65 28 24.70 22 10.56
2012-12-12 2376 1578838 846 39448578 24.80 25.20 24.70 25.15 0.45 1.82% 25.10 28 25.15 62 10.75
2012-12-13 2376 1344205 567 33805838 25.35 25.40 24.95 25.15 0.00 0% 25.15 316 25.20 41 10.75
2012-12-14 2376 926464 617 23383941 25.10 25.35 24.95 25.25 0.10 0.4% 25.20 4 25.25 48 10.79
2012-12-17 2376 941454 596 23819011 25.05 25.40 25.05 25.40 0.15 0.59% 25.35 17 25.40 80 10.85
2012-12-18 2376 1083043 612 27595943 25.50 25.60 25.30 25.60 0.20 0.79% 25.60 3 25.65 67 10.94
2012-12-19 2376 960836 435 24642164 25.80 25.80 25.60 25.60 0.00 0% 25.60 277 25.65 16 10.94
2012-12-20 2376 1195220 338 30417282 25.65 25.65 25.35 25.40 0.20 -0.78% 25.40 78 25.50 21 10.85
2012-12-21 2376 1799830 809 45397706 25.40 25.40 24.70 25.40 0.00 0% 25.30 1 25.40 34 10.85
2012-12-22 2376 367791 203 9277231 25.30 25.30 25.15 25.30 0.10 -0.39% 25.25 2 25.30 29 10.81
2012-12-24 2376 563947 357 14322201 25.40 25.50 25.30 25.50 0.20 0.79% 25.45 12 25.50 5 10.90
2012-12-25 2376 536645 312 13709605 25.40 25.70 25.40 25.65 0.15 0.59% 25.60 21 25.65 17 10.96
2012-12-26 2376 322389 197 8248494 25.55 25.75 25.50 25.60 0.05 -0.19% 25.55 5 25.60 8 10.94
2012-12-27 2376 432398 262 11031595 25.60 25.65 25.40 25.65 0.05 0.2% 25.55 3 25.65 16 10.96
2012-12-28 2376 1946532 675 50168643 25.65 26.00 25.65 26.00 0.35 1.36% 25.90 1 26.00 6 11.11