廣達(2382)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　63.10
0
0%		63.00
-0.1
-0.16%		64.20
1.2
1.9%		65.00
0.8
1.25%		65.40
0.4
0.62%		 　65.40
0
0%		65.40
0
0%		66.00
0.6
0.92%		66.20
0.2
0.3%		66.20
0
0%		 　65.70
-0.5
-0.76%		65.00
-0.7
-1.07%		65.30
0.3
0.46%		 　　　　　　　　　　64.20
-1.1
-1.68%		63.20
-1
-1.56%		64.92
2 月63.30
0.1
0.16%		67.50
4.2
6.64%		67.10
-0.4
-0.59%		68.00
0.9
1.34%		 66.20
-1.8
-2.65%		67.40
1.2
1.81%		71.50
4.1
6.08%		71.00
-0.5
-0.7%		71.00
0
0%		 　71.90
0.9
1.27%		70.00
-1.9
-2.64%		70.40
0.4
0.57%		69.60
-0.8
-1.14%		69.20
-0.4
-0.57%		 　69.50
0.3
0.43%		68.40
-1.1
-1.58%		69.60
1.2
1.75%		69.00
-0.6
-0.86%		68.00
-1
-1.45%		 　　　72.70
4.7
6.91%		 69.39
3 月71.30
-1.4
-1.93%		72.10
0.8
1.12%		70.60
-1.5
-2.08%		 70.80
0.2
0.28%		70.00
-0.8
-1.13%		70.00
0
0%		70.30
0.3
0.43%		70.30
0
0%		 　70.00
-0.3
-0.43%		70.10
0.1
0.14%		69.80
-0.3
-0.43%		70.30
0.5
0.72%		69.50
-0.8
-1.14%		 　69.80
0.3
0.43%		70.50
0.7
1%		69.90
-0.6
-0.85%		71.90
2
2.86%		71.50
-0.4
-0.56%		 　69.60
-1.9
-2.66%		71.50
1.9
2.73%		71.80
0.3
0.42%		72.30
0.5
0.7%		77.30
5
6.92%		 71.02
4 月　77.20
-0.1
-0.13%		75.70
-1.5
-1.94%		 75.30
-0.4
-0.53%		75.10
-0.2
-0.27%		 　73.00
-2.1
-2.8%		75.30
2.3
3.15%		74.60
-0.7
-0.93%		74.40
-0.2
-0.27%		74.40
0
0%		 　75.40
1
1.34%		74.40
-1
-1.33%		75.60
1.2
1.61%		76.70
1.1
1.46%		76.80
0.1
0.13%		 　76.60
-0.2
-0.26%		76.30
-0.3
-0.39%		75.70
-0.6
-0.79%		74.90
-0.8
-1.06%		74.10
-0.8
-1.07%		 　76.80
2.7
3.64%		 75.64
5 月　81.20
4.4
5.73%		81.20
0
0%		86.10
4.9
6.03%		 　81.00
-5.1
-5.92%		81.90
0.9
1.11%		80.80
-1.1
-1.34%		80.00
-0.8
-0.99%		81.30
1.3
1.63%		 　80.00
-1.3
-1.6%		82.50
2.5
3.13%		80.60
-1.9
-2.3%		82.70
2.1
2.61%		77.70
-5
-6.05%		 　81.90
4.2
5.41%		81.20
-0.7
-0.85%		77.80
-3.4
-4.19%		77.90
0.1
0.13%		75.50
-2.4
-3.08%		 　75.20
-0.3
-0.4%		79.10
3.9
5.19%		79.40
0.3
0.38%		78.00
-1.4
-1.76%		80.04
6 月76.40
-1.6
-2.05%		 　76.50
0.1
0.13%		77.20
0.7
0.92%		76.80
-0.4
-0.52%		78.80
2
2.6%		77.00
-1.8
-2.28%		 　81.30
4.3
5.58%		80.90
-0.4
-0.49%		79.60
-1.3
-1.61%		79.10
-0.5
-0.63%		79.90
0.8
1.01%		 　83.00
3.1
3.88%		81.80
-1.2
-1.45%		80.90
-0.9
-1.1%		78.10
-2.8
-3.46%		78.50
0.4
0.51%		 　78.50
0
0%		78.00
-0.5
-0.64%		79.00
1
1.28%		79.00
0
0%		79.40
0.4
0.51%		 79.21
7 月　79.80
0.4
0.5%		82.00
2.2
2.76%		81.70
-0.3
-0.37%		81.90
0.2
0.24%		79.70
-2.2
-2.69%		 　78.50
-1.2
-1.51%		77.00
-1.5
-1.91%		76.90
-0.1
-0.13%		76.50
-0.4
-0.52%		76.50
0
0%		 　76.20
-0.3
-0.39%		75.40
-0.8
-1.05%		71.40
-4
-5.31%		75.40
4
5.6%		75.60
0.2
0.27%		 　74.30
-1.3
-1.72%		74.10
-0.2
-0.27%		72.50
-1.6
-2.16%		72.60
0.1
0.14%		75.00
2.4
3.31%		 　76.10
1.1
1.47%		78.40
2.3
3.02%		76.64
8 月71.50
-6.9
-8.8%		 71.10
-0.4
-0.56%		 　73.50
2.4
3.38%		74.40
0.9
1.22%		76.20
1.8
2.42%		79.60
3.4
4.46%		77.80
-1.8
-2.26%		 　78.10
0.3
0.39%		78.20
0.1
0.13%		78.30
0.1
0.13%		77.40
-0.9
-1.15%		77.90
0.5
0.65%		 　77.60
-0.3
-0.39%		78.20
0.6
0.77%		77.10
-1.1
-1.41%		76.00
-1.1
-1.43%		74.70
-1.3
-1.71%		 　74.20
-0.5
-0.67%		74.40
0.2
0.27%		75.30
0.9
1.21%		77.40
2.1
2.79%		77.30
-0.1
-0.13%		75.95
9 月 　80.20
2.9
3.75%		79.80
-0.4
-0.5%		76.80
-3
-3.76%		77.70
0.9
1.17%		78.60
0.9
1.16%		 　78.60
0
0%		77.20
-1.4
-1.78%		78.00
0.8
1.04%		77.60
-0.4
-0.51%		80.00
2.4
3.09%		 　79.00
-1
-1.25%		78.30
-0.7
-0.89%		77.50
-0.8
-1.02%		77.30
-0.2
-0.26%		77.60
0.3
0.39%		 　79.30
1.7
2.19%		79.00
-0.3
-0.38%		77.40
-1.6
-2.03%		76.00
-1.4
-1.81%		77.90
1.9
2.5%		 78.32
10 月77.90
0
0%		78.00
0.1
0.13%		77.60
-0.4
-0.51%		74.50
-3.1
-3.99%		73.80
-0.7
-0.94%		 　74.00
0.2
0.27%		72.20
-1.8
-2.43%		 69.90
-2.3
-3.19%		69.30
-0.6
-0.86%		 　68.40
-0.9
-1.3%		71.10
2.7
3.95%		70.90
-0.2
-0.28%		70.00
-0.9
-1.27%		69.00
-1
-1.43%		 　69.00
0
0%		68.20
-0.8
-1.16%		68.00
-0.2
-0.29%		68.50
0.5
0.74%		66.10
-2.4
-3.5%		 　67.40
1.3
1.97%		68.00
0.6
0.89%		66.80
-1.2
-1.76%		70.64
11 月70.30
3.5
5.24%		70.60
0.3
0.43%		 　71.30
0.7
0.99%		72.30
1
1.4%		72.00
-0.3
-0.41%		70.40
-1.6
-2.22%		71.60
1.2
1.7%		 　72.10
0.5
0.7%		69.90
-2.2
-3.05%		68.00
-1.9
-2.72%		68.10
0.1
0.15%		68.20
0.1
0.15%		 　69.00
0.8
1.17%		70.30
1.3
1.88%		68.50
-1.8
-2.56%		69.50
1
1.46%		70.90
1.4
2.01%		 　72.40
1.5
2.12%		70.80
-1.6
-2.21%		71.20
0.4
0.56%		72.00
0.8
1.12%		73.00
1
1.39%		 70.7
12 月　　71.70
-1.3
-1.78%		71.50
-0.2
-0.28%		70.80
-0.7
-0.98%		70.30
-0.5
-0.71%		70.50
0.2
0.28%		 　69.00
-1.5
-2.13%		68.00
-1
-1.45%		66.60
-1.4
-2.06%		68.50
1.9
2.85%		69.70
1.2
1.75%		 　67.50
-2.2
-3.16%		66.80
-0.7
-1.04%		67.20
0.4
0.6%		66.90
-0.3
-0.45%		65.80
-1.1
-1.64%		67.00
1.2
1.82%		 67.10
0.1
0.15%		67.50
0.4
0.6%		67.70
0.2
0.3%		68.30
0.6
0.89%		68.30
0
0%		　　　68.35

說明:最高漲幅:6.92%最低跌幅:-8.8% 最高價:86.10最低價:63.00平均價:73.66,灰色底表示週末,漲139天(185.6)元,跌147天(-171)元,平盤23天
7%=4,6%=7,5%=4,4%=8,3%=15,2%=17,1%=48,0%=59,-0%=1,-1%=1,-2%=3,-3%=4,-4%=17,-5%=29,-6%=37,-7%=55,

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 2382 5140759 1561 326070739 63.20 63.80 62.80 63.10 0.60 0% 63.10 165 63.20 17 12.85
2012-01-03 2382 4965202 1696 314587552 63.50 64.00 62.80 63.00 0.10 -0.16% 62.90 51 63.00 273 12.83
2012-01-04 2382 5520781 2498 354009384 63.50 64.80 63.20 64.20 1.20 1.9% 64.10 17 64.20 103 13.08
2012-01-05 2382 5592435 2403 362790782 65.00 65.00 64.40 65.00 0.80 1.25% 64.90 2 65.00 1101 13.24
2012-01-06 2382 7378089 2383 478635085 65.00 65.40 64.30 65.40 0.40 0.62% 65.20 19 65.40 714 13.32
2012-01-09 2382 8307597 1933 540515045 64.50 65.40 64.30 65.40 0.00 0% 65.20 1 65.40 158 13.32
2012-01-10 2382 8539560 3649 558004600 65.90 65.90 64.80 65.40 0.00 0% 65.30 37 65.40 144 13.32
2012-01-11 2382 5877822 2219 386871393 65.70 66.00 65.50 66.00 0.60 0.92% 65.90 81 66.00 523 13.44
2012-01-12 2382 6599313 2272 436812691 66.10 66.50 65.80 66.20 0.20 0.3% 66.10 41 66.20 91 13.48
2012-01-13 2382 9289938 3237 617125740 66.60 66.90 66.10 66.20 0.00 0% 66.20 983 66.30 82 13.48
2012-01-16 2382 8329523 2338 540248144 66.20 66.20 64.00 65.70 0.50 -0.76% 65.60 7 65.70 29 13.38
2012-01-17 2382 6534127 2643 424223512 65.70 66.00 64.60 65.00 0.70 -1.07% 64.90 222 65.00 1084 13.24
2012-01-18 2382 8426352 2676 544592331 64.40 65.30 64.00 65.30 0.30 0.46% 65.00 703 65.30 110 13.30
2012-01-30 2382 15085529 5909 981121981 65.90 65.90 63.90 64.20 1.10 -1.68% 64.10 48 64.20 147 13.08
2012-01-31 2382 13686285 5207 868556196 63.50 64.80 62.70 63.20 1.00 -1.56% 63.00 17 63.20 40 12.87
2012-02-01 2382 21875690 9779 1378480455 63.00 63.70 62.10 63.30 0.10 0.16% 63.30 375 63.40 187 12.89
2012-02-02 2382 32486306 12788 2135468158 64.10 67.60 64.00 67.50 4.20 6.64% 67.40 51 67.50 189 13.75
2012-02-03 2382 12078667 5275 807892434 67.50 67.70 66.30 67.10 0.40 -0.59% 67.00 217 67.10 182 13.67
2012-02-04 2382 14141577 5234 961478278 67.70 68.70 66.80 68.00 0.90 1.34% 68.00 711 68.10 41 13.85
2012-02-06 2382 10546474 4506 703930063 68.00 68.40 64.90 66.20 1.80 -2.65% 66.10 16 66.20 8 13.48
2012-02-07 2382 11378130 3869 754381410 65.00 67.40 65.00 67.40 1.20 1.81% 67.30 5 67.40 25 13.73
2012-02-08 2382 26773721 9843 1865892795 67.60 71.90 67.50 71.50 4.10 6.08% 71.50 71 71.60 135 14.56
2012-02-09 2382 22157747 7817 1577106341 71.00 72.20 70.20 71.00 0.50 -0.7% 70.80 10 71.00 243 14.46
2012-02-10 2382 12537873 4129 889140391 71.30 71.40 70.40 71.00 0.00 0% 71.00 312 71.10 58 14.46
2012-02-13 2382 10587813 3833 754126504 70.60 71.90 70.40 71.90 0.90 1.27% 71.80 2 71.90 35 14.64
2012-02-14 2382 16838549 5444 1191046030 71.90 71.90 70.00 70.00 1.90 -2.64% 70.00 243 70.10 1 14.26
2012-02-15 2382 16529402 6163 1159666055 70.20 70.90 69.50 70.40 0.40 0.57% 70.30 26 70.40 246 14.34
2012-02-16 2382 7332471 3246 512556621 70.20 70.50 68.40 69.60 0.80 -1.14% 69.50 30 69.60 15 14.18
2012-02-17 2382 6000257 2453 417075266 70.50 70.60 68.60 69.20 0.40 -0.57% 69.20 71 69.30 2 14.09
2012-02-20 2382 3398790 1703 236205306 70.00 70.10 69.20 69.50 0.30 0.43% 69.50 55 69.60 1 14.15
2012-02-21 2382 7968066 3256 547347398 69.80 69.80 68.10 68.40 1.10 -1.58% 68.40 9 68.50 1 13.93
2012-02-22 2382 7916205 3220 543189270 67.60 69.60 67.60 69.60 1.20 1.75% 69.10 22 69.60 352 14.18
2012-02-23 2382 5319074 1908 368063506 69.70 69.80 68.60 69.00 0.60 -0.86% 69.00 38 69.10 3 14.05
2012-02-24 2382 11377093 4298 778495424 69.20 69.60 67.90 68.00 1.00 -1.45% 68.00 63 68.10 1 13.85
2012-02-29 2382 23222874 9449 1674055701 69.80 72.70 69.80 72.70 4.70 6.91% 72.70 2253 0.00 0 14.81
2012-03-01 2382 9806245 4889 705477540 73.10 73.60 70.70 71.30 1.40 -1.93% 71.30 20 71.40 36 14.52
2012-03-02 2382 9109532 3465 652846766 71.40 72.20 71.20 72.10 0.80 1.12% 72.00 38 72.10 86 14.68
2012-03-03 2382 6227695 2563 440839349 71.90 71.90 70.20 70.60 1.50 -2.08% 70.60 7 70.70 12 14.38
2012-03-05 2382 4635613 2449 325265586 70.00 70.80 69.70 70.80 0.20 0.28% 70.70 6 70.80 39 14.42
2012-03-06 2382 6536851 3309 459600970 71.50 71.50 69.50 70.00 0.80 -1.13% 69.90 22 70.00 179 14.26
2012-03-07 2382 8084734 2157 565830080 69.50 70.40 69.10 70.00 0.00 0% 70.00 201 70.10 10 14.26
2012-03-08 2382 8497323 3851 592303890 70.90 70.90 68.90 70.30 0.30 0.43% 70.20 12 70.30 14 14.32
2012-03-09 2382 10210644 3333 713393680 70.20 70.30 69.30 70.30 0.00 0% 70.20 3 70.30 326 14.32
2012-03-12 2382 7793812 2263 545978240 70.30 70.30 69.80 70.00 0.30 -0.43% 70.00 54 70.10 48 14.26
2012-03-13 2382 6298709 2617 441986504 70.30 70.70 69.90 70.10 0.10 0.14% 70.10 47 70.20 5 14.28
2012-03-14 2382 12369467 4616 873654668 71.70 72.00 69.70 69.80 0.30 -0.43% 69.80 488 69.90 27 14.22
2012-03-15 2382 5512405 2123 386314170 70.80 70.80 69.70 70.30 0.50 0.72% 70.30 137 70.40 111 14.32
2012-03-16 2382 8291467 3101 582197445 70.80 71.00 69.50 69.50 0.80 -1.14% 69.50 440 69.80 1 14.15
2012-03-19 2382 6803455 3098 469687746 69.90 69.90 68.30 69.80 0.30 0.43% 69.70 6 69.80 51 14.22
2012-03-20 2382 8181044 3604 574996368 70.30 70.70 69.50 70.50 0.70 1% 70.50 112 70.60 23 14.36
2012-03-21 2382 8535662 3472 599581961 71.00 71.20 69.50 69.90 0.60 -0.85% 69.90 26 70.20 14 14.24
2012-03-22 2382 10219616 4517 729083726 69.50 71.90 69.50 71.90 2.00 2.86% 71.80 33 71.90 116 14.64
2012-03-23 2382 8390913 2673 596705301 71.00 71.50 70.70 71.50 0.40 -0.56% 71.30 12 71.50 161 14.56
2012-03-26 2382 6847057 3267 480327461 71.90 71.90 69.60 69.60 1.90 -2.66% 69.60 136 69.70 57 14.18
2012-03-27 2382 9163070 3280 651935062 71.00 71.80 70.50 71.50 1.90 2.73% 71.30 2 71.50 385 14.56
2012-03-28 2382 7314937 3802 525486582 72.10 72.30 71.00 71.80 0.30 0.42% 71.70 111 71.80 7 14.62
2012-03-29 2382 16176913 5473 1154628518 71.30 72.30 69.80 72.30 0.50 0.7% 72.20 7 72.30 108 14.73
2012-03-30 2382 31256254 11132 2147483647 73.30 77.30 73.30 77.30 5.00 6.92% 77.20 56 77.30 2399 15.74
2012-04-02 2382 14895831 6873 1148426984 77.30 77.50 76.10 77.20 0.10 -0.13% 77.20 104 77.30 6 12.87
2012-04-03 2382 11479900 4891 878556731 77.50 78.50 75.70 75.70 1.50 -1.94% 75.70 181 75.90 3 12.62
2012-04-05 2382 8268365 3700 621951462 74.00 76.40 73.80 75.30 0.40 -0.53% 75.30 18 75.40 2 12.55
2012-04-06 2382 6263281 3424 468680187 75.60 75.70 74.20 75.10 0.20 -0.27% 75.10 22 75.30 121 12.52
2012-04-09 2382 6345777 2733 466656821 73.90 74.80 73.00 73.00 2.10 -2.8% 72.90 41 73.00 1020 12.17
2012-04-10 2382 7397988 2953 550214372 73.90 75.80 73.50 75.30 2.30 3.15% 75.30 31 75.40 14 12.55
2012-04-11 2382 10514987 4059 788354625 75.40 75.80 74.50 74.60 0.70 -0.93% 74.60 3 74.70 2 12.43
2012-04-12 2382 9338883 2792 695391831 75.50 75.50 74.10 74.40 0.20 -0.27% 74.40 531 74.50 5 12.40
2012-04-13 2382 8157185 3526 608010525 75.20 75.40 74.10 74.40 0.00 0% 74.40 47 74.50 247 12.40
2012-04-16 2382 8488089 3612 636675797 74.00 75.50 73.80 75.40 1.00 1.34% 75.30 3 75.40 52 12.57
2012-04-17 2382 9280160 3315 696556591 76.00 76.10 74.10 74.40 1.00 -1.33% 74.40 66 74.50 5 12.40
2012-04-18 2382 11426013 5222 857843955 75.50 76.00 74.40 75.60 1.20 1.61% 75.60 44 75.70 11 12.60
2012-04-19 2382 14661988 5729 1113614570 76.20 76.70 74.50 76.70 1.10 1.46% 76.50 2 76.70 163 12.78
2012-04-20 2382 11157482 4813 861417955 77.70 77.90 76.80 76.80 0.10 0.13% 76.80 120 76.90 55 12.80
2012-04-23 2382 9394423 4132 713642714 77.30 77.50 75.30 76.60 0.20 -0.26% 76.50 2 76.60 79 12.77
2012-04-24 2382 6874747 3556 525853672 75.10 77.10 75.10 76.30 0.30 -0.39% 76.30 128 76.40 133 12.72
2012-04-25 2382 7183526 3826 544821999 76.30 76.70 75.40 75.70 0.60 -0.79% 75.70 19 75.80 7 12.62
2012-04-26 2382 6017727 3253 452219791 75.90 76.20 74.00 74.90 0.80 -1.06% 74.80 3 74.90 107 12.48
2012-04-27 2382 9152478 4119 679747604 74.90 75.00 74.00 74.10 0.80 -1.07% 74.10 245 74.20 89 12.35
2012-04-30 2382 19433636 5440 1488201437 75.60 78.00 75.00 76.80 2.70 3.64% 76.80 74 76.90 51 12.80
2012-05-02 2382 27842686 7951 2147483647 77.30 82.10 77.30 81.20 4.40 5.73% 81.20 122 81.30 2 13.90
2012-05-03 2382 13589162 4717 1110270923 81.20 82.50 80.60 81.20 0.00 0% 81.20 315 81.30 6 13.90
2012-05-04 2382 16518649 6401 1394709425 81.50 86.40 81.30 86.10 4.90 6.03% 85.90 4 86.10 217 14.74
2012-05-07 2382 23103784 7342 1902060565 84.10 84.10 81.00 81.00 5.10 -5.92% 81.00 444 81.20 45 13.87
2012-05-08 2382 10549485 4603 865466047 81.20 82.60 81.00 81.90 0.90 1.11% 81.90 61 82.00 11 14.02
2012-05-09 2382 14209040 4735 1148836111 80.50 81.70 80.20 80.80 1.10 -1.34% 80.70 13 80.80 63 13.84
2012-05-10 2382 9735588 2984 782251640 80.80 81.00 80.00 80.00 0.80 -0.99% 80.00 423 80.20 1229 13.70
2012-05-11 2382 13041912 5804 1057347372 80.10 82.50 79.80 81.30 1.30 1.63% 81.10 6 81.30 78 13.92
2012-05-14 2382 6360536 3470 512009880 81.30 82.40 79.50 80.00 1.30 -1.6% 80.00 958 80.10 44 13.70
2012-05-15 2382 10641774 4851 860141468 79.00 82.60 79.00 82.50 2.50 3.13% 82.40 1 82.50 132 14.13
2012-05-16 2382 7310964 3279 594947882 82.50 82.90 80.50 80.60 1.90 -2.3% 80.60 43 80.90 3 13.80
2012-05-17 2382 8297168 3488 683909535 82.80 83.00 81.60 82.70 2.10 2.61% 82.60 4 82.70 74 14.16
2012-05-18 2382 11014263 5798 875327051 81.10 81.10 77.60 77.70 5.00 -6.05% 77.70 118 77.80 41 13.30
2012-05-21 2382 7728101 3766 619869347 77.70 81.90 77.70 81.90 4.20 5.41% 81.80 7 81.90 1 14.02
2012-05-22 2382 6184351 3724 505728684 83.50 83.60 81.00 81.20 0.70 -0.85% 81.20 72 81.30 7 13.90
2012-05-23 2382 32584957 12001 2147483647 79.00 79.80 76.70 77.80 3.40 -4.19% 77.70 13 77.80 6 13.32
2012-05-24 2382 14415132 6037 1123575332 77.10 78.80 77.00 77.90 0.10 0.13% 77.80 68 77.90 170 13.34
2012-05-25 2382 15210752 6653 1159752938 77.20 78.00 75.00 75.50 2.40 -3.08% 75.50 67 75.60 6 12.93
2012-05-28 2382 17436399 5033 1310821296 75.00 75.70 74.90 75.20 0.30 -0.4% 75.20 15 75.30 179 12.88
2012-05-29 2382 15266035 5576 1190102055 76.00 79.70 75.70 79.10 3.90 5.19% 79.00 17 79.10 283 13.54
2012-05-30 2382 20629411 8560 1607167319 78.00 79.40 76.20 79.40 0.30 0.38% 79.10 2 79.40 309 13.60
2012-05-31 2382 21135483 7169 1639106974 78.40 78.40 76.40 78.00 1.40 -1.76% 77.90 15 78.00 73 13.36
2012-06-01 2382 13288195 5512 1018924193 77.20 77.20 76.20 76.40 1.60 -2.05% 76.40 124 76.50 3 13.08
2012-06-04 2382 10866355 4306 822194909 75.00 77.00 74.50 76.50 0.10 0.13% 76.50 260 76.60 3 13.10
2012-06-05 2382 11273848 5043 871831259 77.00 78.00 76.60 77.20 0.70 0.92% 77.20 41 77.30 22 13.22
2012-06-06 2382 9314826 3621 717888581 77.00 77.90 76.70 76.80 0.40 -0.52% 76.80 54 76.90 2 13.15
2012-06-07 2382 10364325 4995 811829729 78.70 79.20 77.40 78.80 2.00 2.6% 78.70 7 78.80 103 13.49
2012-06-08 2382 11704055 5149 905803735 77.40 78.50 76.40 77.00 1.80 -2.28% 77.00 116 77.10 7 13.18
2012-06-11 2382 9359402 4902 751984662 78.80 81.60 78.50 81.30 4.30 5.58% 81.20 13 81.30 142 13.92
2012-06-12 2382 7819000 3922 624590900 79.10 80.90 78.80 80.90 0.40 -0.49% 80.60 11 80.90 37 13.85
2012-06-13 2382 5049736 2654 404745051 81.00 81.00 79.50 79.60 1.30 -1.61% 79.60 60 79.70 1 13.63
2012-06-14 2382 7535987 3439 601332465 79.30 80.40 79.00 79.10 0.50 -0.63% 79.10 102 79.30 1 13.54
2012-06-15 2382 13817312 3300 1110712309 80.40 81.30 79.90 79.90 0.80 1.01% 79.90 256 80.00 3 13.68
2012-06-18 2382 10125907 4865 839889503 81.90 83.70 81.90 83.00 3.10 3.88% 82.90 51 83.00 192 14.21
2012-06-19 2382 4931966 2587 405644014 83.50 83.70 81.50 81.80 1.20 -1.45% 81.70 6 81.80 276 14.01
2012-06-20 2382 7409150 3282 600397123 82.00 82.10 80.50 80.90 0.90 -1.1% 80.80 13 80.90 174 13.85
2012-06-21 2382 18918639 6946 1484406310 80.80 80.80 77.60 78.10 2.80 -3.46% 78.10 164 78.20 13 13.37
2012-06-22 2382 12566548 5696 982251911 77.20 78.90 77.20 78.50 0.40 0.51% 78.40 2 78.50 187 13.44
2012-06-25 2382 12114425 4045 944260954 78.00 78.50 77.00 78.50 0.00 0% 78.40 103 78.50 520 13.44
2012-06-26 2382 11272907 3386 878485746 78.50 78.50 77.50 78.00 0.50 -0.64% 78.00 73 78.10 22 13.36
2012-06-27 2382 9984406 5252 783682260 78.60 79.10 78.00 79.00 1.00 1.28% 79.00 145 79.10 62 13.53
2012-06-28 2382 8671371 3978 687638709 80.10 80.10 78.90 79.00 0.00 0% 79.00 1290 79.10 12 13.53
2012-06-29 2382 7899682 3377 625170193 79.00 79.40 78.80 79.40 0.40 0.51% 79.30 2 79.40 70 13.60
2012-07-02 2382 7258758 3733 578623138 80.00 80.20 79.20 79.80 0.40 0.5% 79.80 10 79.90 19 13.66
2012-07-03 2382 7621468 4031 620470677 80.00 82.10 79.90 82.00 2.20 2.76% 81.80 375 82.00 366 14.04
2012-07-04 2382 7199655 3135 589589078 82.10 82.20 81.50 81.70 0.30 -0.37% 81.60 20 81.70 31 13.99
2012-07-05 2382 7783707 3679 638640846 82.00 82.90 81.50 81.90 0.20 0.24% 81.70 6 81.90 127 14.02
2012-07-06 2382 11073664 4954 887494575 82.50 82.60 78.80 79.70 2.20 -2.69% 79.50 10 79.70 118 13.65
2012-07-09 2382 12993746 5807 1020844856 79.10 79.70 77.90 78.50 1.20 -1.51% 78.40 3 78.50 39 13.44
2012-07-10 2382 22608078 8638 1745199606 78.50 78.50 76.20 77.00 1.50 -1.91% 76.90 2 77.00 67 13.18
2012-07-11 2382 12613379 5445 965354317 76.50 77.20 76.00 76.90 0.10 -0.13% 76.80 2 76.90 152 13.17
2012-07-12 2382 9617591 3880 737097209 77.50 77.50 76.40 76.50 0.40 -0.52% 76.50 115 76.60 79 13.10
2012-07-13 2382 6134965 2927 470651216 76.50 77.10 76.50 76.50 0.00 0% 76.50 152 76.60 2 13.10
2012-07-16 2382 6474440 2274 495243120 77.00 77.40 76.20 76.20 0.30 -0.39% 76.20 5 76.30 2 13.05
2012-07-17 2382 12823714 5102 968257521 76.20 76.50 75.00 75.40 0.80 -1.05% 75.40 229 75.50 54 12.91
2012-07-18 2382 23497558 9261 1710280147 75.50 75.70 71.30 71.40 4.00 -5.31% 71.30 191 71.40 87 12.23
2012-07-19 2382 18396168 8141 1369225951 71.90 76.20 71.80 75.40 4.00 5.6% 75.20 4 75.40 79 12.91
2012-07-20 2382 7320932 2574 550237871 75.80 75.80 74.70 75.60 0.20 0.27% 75.50 6 75.60 118 12.95
2012-07-23 2382 6702336 3016 494967356 75.30 75.30 72.60 74.30 1.30 -1.72% 74.20 17 74.30 20 12.72
2012-07-24 2382 5538953 2358 409087311 74.30 74.80 72.60 74.10 0.20 -0.27% 74.00 44 74.10 16 12.69
2012-07-25 2382 30233028 6028 2147483647 69.00 72.70 69.00 72.50 1.60 -2.16% 72.50 1857 72.60 277 12.41
2012-07-26 2382 13919924 3422 1008931487 72.80 72.80 72.10 72.60 0.10 0.14% 72.60 46 72.70 1 12.43
2012-07-27 2382 8042704 3535 600839800 76.00 76.00 74.00 75.00 2.40 3.31% 75.00 229 75.10 4 12.84
2012-07-30 2382 13151962 3682 1000300012 75.80 76.70 75.10 76.10 1.10 1.47% 76.00 60 76.10 75 13.03
2012-07-31 2382 26773551 6942 2087556799 76.00 79.10 75.70 78.40 2.30 3.02% 78.40 100 78.50 76 13.42
2012-08-01 2382 21788591 8675 1575281023 74.20 74.20 71.50 71.50 0.00 -8.8% 71.50 228 71.60 1 12.24
2012-08-03 2382 14863921 4474 1043449872 72.00 72.10 70.20 71.10 0.40 -0.56% 71.10 67 71.20 9 12.17
2012-08-06 2382 11924720 4448 875984912 72.70 74.20 72.40 73.50 2.40 3.38% 73.50 213 73.60 10 12.59
2012-08-07 2382 7581930 3596 561905583 74.00 74.50 73.50 74.40 0.90 1.22% 74.20 176 74.40 13 12.74
2012-08-08 2382 9627355 4399 724636640 75.00 76.20 74.30 76.20 1.80 2.42% 76.10 4 76.20 180 13.05
2012-08-09 2382 17933011 7949 1408331554 77.30 80.90 76.70 79.60 3.40 4.46% 79.60 257 79.70 1 13.63
2012-08-10 2382 8915589 4545 693769240 79.50 79.50 76.90 77.80 1.80 -2.26% 77.70 3 77.80 2 13.32
2012-08-13 2382 6112441 2520 475383257 78.50 78.50 77.00 78.10 0.30 0.39% 78.10 56 78.20 22 13.37
2012-08-14 2382 6390627 2542 496933735 77.50 78.20 77.40 78.20 0.10 0.13% 78.10 1 78.20 56 13.39
2012-08-15 2382 4931694 2364 383958958 78.20 78.40 77.50 78.30 0.10 0.13% 78.20 3 78.30 111 13.41
2012-08-16 2382 5680319 2338 440533020 77.80 78.20 77.10 77.40 0.90 -1.15% 77.40 76 77.60 5 13.25
2012-08-17 2382 3324371 1375 257595849 77.10 78.00 77.00 77.90 0.50 0.65% 77.80 7 77.90 147 13.34
2012-08-20 2382 3057296 1667 235970669 78.00 78.00 76.80 77.60 0.30 -0.39% 77.50 1 77.60 9 13.29
2012-08-21 2382 5869740 2721 456789432 77.10 78.20 77.10 78.20 0.60 0.77% 78.10 2 78.20 261 13.39
2012-08-22 2382 3492227 1662 270082079 77.50 77.90 77.10 77.10 1.10 -1.41% 77.10 31 77.20 13 13.20
2012-08-23 2382 5029331 2748 382965256 76.50 77.10 75.70 76.00 1.10 -1.43% 75.90 106 76.00 394 13.01
2012-08-24 2382 4694861 2342 351390392 76.00 76.00 74.40 74.70 1.30 -1.71% 74.70 6 74.80 113 12.79
2012-08-27 2382 5277546 2290 393585602 75.20 75.60 74.10 74.20 0.50 -0.67% 74.20 71 74.30 30 12.71
2012-08-28 2382 7683440 2981 572236474 74.30 75.00 73.90 74.40 0.20 0.27% 74.40 122 74.50 4 12.74
2012-08-29 2382 6064123 2184 453141904 74.60 75.30 74.20 75.30 0.90 1.21% 75.20 39 75.30 345 12.89
2012-08-30 2382 14186172 6086 1089226245 75.30 77.90 75.10 77.40 2.10 2.79% 77.30 12 77.40 11 13.25
2012-08-31 2382 15866628 4265 1238484168 77.90 78.60 77.00 77.30 0.10 -0.13% 77.20 21 77.30 35 13.24
2012-09-03 2382 11315348 5224 893451540 77.60 80.30 77.00 80.20 2.90 3.75% 80.10 9 80.20 64 13.37
2012-09-04 2382 4948639 2429 393925258 80.10 80.20 79.20 79.80 0.40 -0.5% 79.70 4 79.80 54 13.30
2012-09-05 2382 7907901 4122 612519379 78.60 79.10 76.80 76.80 3.00 -3.76% 76.80 91 77.00 2 12.80
2012-09-06 2382 4108299 2374 316868818 76.80 77.70 76.20 77.70 0.90 1.17% 77.60 59 77.70 37 12.95
2012-09-07 2382 5613817 2998 441387738 79.00 79.00 78.20 78.60 0.90 1.16% 78.60 109 78.70 24 13.10
2012-09-10 2382 2808211 1524 219958255 78.60 79.00 77.80 78.60 0.00 0% 78.20 8 78.60 453 13.10
2012-09-11 2382 5717943 3037 442223118 77.80 78.60 76.70 77.20 1.40 -1.78% 77.10 10 77.20 16 12.87
2012-09-12 2382 6004711 2775 468220632 78.00 78.40 77.40 78.00 0.80 1.04% 77.90 7 78.00 43 13.00
2012-09-13 2382 6403678 2625 496428000 78.00 78.80 77.40 77.60 0.40 -0.51% 77.60 41 77.80 1 12.93
2012-09-14 2382 11765820 4258 937945140 78.50 80.20 78.10 80.00 2.40 3.09% 79.90 53 80.00 714 13.33
2012-09-17 2382 3440878 1747 272150173 80.00 80.00 78.70 79.00 1.00 -1.25% 78.90 12 79.00 294 13.17
2012-09-18 2382 5464330 2767 426120397 78.10 78.80 77.80 78.30 0.70 -0.89% 78.10 2 78.30 88 13.05
2012-09-19 2382 6861903 3430 531607682 77.80 78.30 77.20 77.50 0.80 -1.02% 77.40 49 77.50 27 12.92
2012-09-20 2382 5227290 2479 404570130 77.00 77.90 77.00 77.30 0.20 -0.26% 77.30 3 77.40 1 12.88
2012-09-21 2382 7259563 3318 566269975 78.00 78.70 77.40 77.60 0.30 0.39% 77.60 55 77.90 1 12.93
2012-09-24 2382 5103455 2379 400618345 78.00 79.30 77.30 79.30 1.70 2.19% 79.00 11 79.30 95 13.22
2012-09-25 2382 6865122 2614 542021071 79.00 79.30 78.50 79.00 0.30 -0.38% 79.00 17 79.10 71 13.17
2012-09-26 2382 7002181 3374 544745798 78.80 78.90 77.20 77.40 1.60 -2.03% 77.40 31 77.50 5 12.90
2012-09-27 2382 13552010 4827 1032222730 77.00 77.00 75.80 76.00 1.40 -1.81% 75.90 203 76.00 447 12.67
2012-09-28 2382 10303302 3777 798244299 76.90 78.10 76.50 77.90 1.90 2.5% 77.50 7 77.90 212 12.98
2012-10-01 2382 3276090 1448 255146388 78.10 78.30 77.30 77.90 0.00 0% 77.90 11 78.00 337 12.98
2012-10-02 2382 3935015 2054 306965552 78.50 78.50 77.60 78.00 0.10 0.13% 77.90 12 78.00 110 13.00
2012-10-03 2382 2472468 1377 192685370 77.30 78.20 77.30 77.60 0.40 -0.51% 77.60 15 77.70 5 12.93
2012-10-04 2382 22001560 7894 1639341815 76.10 76.10 73.80 74.50 3.10 -3.99% 74.40 92 74.50 2206 12.42
2012-10-05 2382 20005500 7871 1474366581 74.00 74.20 73.00 73.80 0.70 -0.94% 73.80 157 73.90 5 12.30
2012-10-08 2382 9203800 3308 680017509 73.70 74.40 73.50 74.00 0.20 0.27% 73.90 33 74.00 897 12.33
2012-10-09 2382 21487321 7406 1552350465 71.80 72.90 71.50 72.20 1.80 -2.43% 72.20 96 72.30 72 12.03
2012-10-11 2382 26784757 8657 1884633857 70.30 71.50 69.30 69.90 2.30 -3.19% 69.80 133 69.90 82 11.65
2012-10-12 2382 17951394 5743 1254087053 69.90 71.00 68.80 69.30 0.60 -0.86% 69.30 77 69.40 147 11.55
2012-10-15 2382 13020422 4818 890927388 69.00 69.00 67.40 68.40 0.90 -1.3% 68.40 395 68.50 6 11.40
2012-10-16 2382 20259241 5172 1431196161 68.70 71.70 68.70 71.10 2.70 3.95% 71.00 825 71.10 191 11.85
2012-10-17 2382 12622549 4170 894995148 71.00 71.40 70.10 70.90 0.20 -0.28% 70.90 477 71.00 742 11.82
2012-10-18 2382 8950350 3164 626630769 70.20 70.90 69.40 70.00 0.90 -1.27% 70.00 841 70.10 2 11.67
2012-10-19 2382 12602294 4305 868112904 68.60 69.50 68.00 69.00 1.00 -1.43% 69.00 73 69.10 218 11.50
2012-10-22 2382 7504333 2624 512395387 67.10 69.00 67.10 69.00 0.00 0% 68.90 5 69.00 25 11.50
2012-10-23 2382 7990719 3241 544830497 68.00 68.60 67.90 68.20 0.80 -1.16% 68.20 308 68.30 226 11.37
2012-10-24 2382 7187136 2754 489116254 67.90 68.40 67.70 68.00 0.20 -0.29% 68.00 1254 68.10 337 11.33
2012-10-25 2382 7055505 2812 484672534 67.50 69.20 67.50 68.50 0.50 0.74% 68.50 648 68.60 122 11.42
2012-10-26 2382 11174914 4225 747275902 69.00 69.10 66.00 66.10 2.40 -3.5% 66.00 322 66.10 207 11.02
2012-10-29 2382 6810909 3457 454582788 66.10 67.80 65.10 67.40 1.30 1.97% 67.40 89 67.50 268 11.23
2012-10-30 2382 12724323 3568 866184364 68.00 69.30 67.50 68.00 0.60 0.89% 68.00 408 68.10 268 11.33
2012-10-31 2382 7485859 3304 501310284 68.70 68.70 66.40 66.80 1.20 -1.76% 66.70 7 66.80 81 11.13
2012-11-01 2382 18009556 6032 1242402263 68.00 70.50 67.00 70.30 3.50 5.24% 70.20 2 70.30 760 11.72
2012-11-02 2382 20352505 7407 1457293297 71.60 72.80 70.00 70.60 0.30 0.43% 70.50 16 70.60 226 11.28
2012-11-05 2382 3810276 1907 271087846 70.90 71.70 70.30 71.30 0.70 0.99% 71.20 3 71.30 169 11.39
2012-11-06 2382 3524735 2030 253027834 72.00 72.30 71.00 72.30 1.00 1.4% 72.20 17 72.30 55 11.55
2012-11-07 2382 5454738 2199 393844148 73.00 73.00 71.80 72.00 0.30 -0.41% 72.00 17 72.10 142 11.50
2012-11-08 2382 7438167 3255 522997450 71.00 71.20 69.70 70.40 1.60 -2.22% 70.30 1 70.40 362 11.25
2012-11-09 2382 8829685 3683 626123699 70.30 72.00 69.80 71.60 1.20 1.7% 71.60 61 71.70 17 11.44
2012-11-12 2382 5311442 2558 381315884 72.40 72.40 71.10 72.10 0.50 0.7% 72.00 119 72.10 79 11.52
2012-11-13 2382 8590336 4151 603548520 71.30 71.50 69.50 69.90 2.20 -3.05% 69.90 10 70.00 6 11.17
2012-11-14 2382 9759177 4635 667548862 69.00 70.00 67.60 68.00 1.90 -2.72% 67.90 44 68.00 116 10.86
2012-11-15 2382 6988401 3162 474017599 67.60 68.50 67.10 68.10 0.10 0.15% 68.00 788 68.10 27 10.88
2012-11-16 2382 7040251 3207 480687265 68.10 69.30 67.60 68.20 0.10 0.15% 68.10 2 68.20 8 10.89
2012-11-19 2382 4161971 2171 287240406 68.30 69.50 68.30 69.00 0.80 1.17% 69.00 288 69.10 17 11.02
2012-11-20 2382 7279415 3213 513309450 70.30 71.30 70.10 70.30 1.30 1.88% 70.30 21 70.40 76 11.23
2012-11-21 2382 6382826 3074 441383356 70.40 70.60 68.30 68.50 1.80 -2.56% 68.50 215 68.60 1 10.94
2012-11-22 2382 3758239 2168 259885307 69.00 69.70 68.50 69.50 1.00 1.46% 69.50 111 69.60 27 11.10
2012-11-23 2382 6360409 3715 448889661 70.00 71.00 70.00 70.90 1.40 2.01% 70.80 10 70.90 71 11.33
2012-11-26 2382 8795821 4305 634358212 71.50 72.60 71.20 72.40 1.50 2.12% 72.20 1 72.40 97 11.57
2012-11-27 2382 8384132 3859 597495149 72.10 72.30 70.80 70.80 1.60 -2.21% 70.80 128 70.90 1 11.31
2012-11-28 2382 5881775 2738 415953225 71.00 71.20 70.00 71.20 0.40 0.56% 71.00 22 71.20 108 11.37
2012-11-29 2382 10558220 4179 759183762 71.60 72.10 71.40 72.00 0.80 1.12% 71.90 59 72.00 130 11.50
2012-11-30 2382 18488073 6106 1351390002 72.00 73.80 71.70 73.00 1.00 1.39% 72.70 4 73.00 56 11.66
2012-12-03 2382 8100583 3297 580707972 71.90 72.80 71.30 71.70 1.30 -1.78% 71.60 15 71.70 493 11.45
2012-12-04 2382 5925569 2237 425388595 71.30 72.10 71.10 71.50 0.20 -0.28% 71.50 89 71.60 27 11.42
2012-12-05 2382 8918848 3677 633203123 71.50 71.80 70.70 70.80 0.70 -0.98% 70.70 130 70.80 224 11.31
2012-12-06 2382 11094985 4962 783904932 71.80 71.90 69.80 70.30 0.50 -0.71% 70.20 21 70.30 158 11.23
2012-12-07 2382 13768505 4737 960061882 70.50 70.50 69.00 70.50 0.20 0.28% 70.40 3 70.50 96 11.26
2012-12-10 2382 11902092 5083 823133788 70.90 70.90 68.50 69.00 1.50 -2.13% 68.90 8 69.00 78 11.02
2012-12-11 2382 14660830 6282 995896111 67.50 68.50 67.50 68.00 1.00 -1.45% 67.90 22 68.00 316 10.86
2012-12-12 2382 18102289 7717 1220870008 68.90 68.90 66.60 66.60 1.40 -2.06% 66.60 308 66.70 41 10.64
2012-12-13 2382 22295355 8234 1523189623 67.20 69.30 67.20 68.50 1.90 2.85% 68.30 81 68.50 756 10.94
2012-12-14 2382 23173461 8621 1606559176 68.60 70.00 68.30 69.70 1.20 1.75% 69.60 29 69.70 126 11.13
2012-12-17 2382 13492529 5455 916127999 70.00 70.20 67.00 67.50 2.20 -3.16% 67.40 100 67.50 598 10.78
2012-12-18 2382 10636736 4303 714033318 67.80 67.90 66.80 66.80 0.70 -1.04% 66.80 227 66.90 34 10.67
2012-12-19 2382 8676862 3276 583033915 67.00 67.80 66.70 67.20 0.40 0.6% 67.10 6 67.20 126 10.73
2012-12-20 2382 9567209 2677 627629111 66.50 67.20 66.50 66.90 0.30 -0.45% 66.80 427 66.90 234 10.69
2012-12-21 2382 13520956 5570 886991576 67.30 67.30 65.10 65.80 1.10 -1.64% 65.70 14 65.80 44 10.51
2012-12-22 2382 3463150 1770 231497850 66.00 67.30 66.00 67.00 1.20 1.82% 67.00 189 67.10 46 10.70
2012-12-24 2382 2169897 1177 145712199 67.80 67.80 66.70 67.10 0.10 0.15% 67.00 986 67.10 20 10.72
2012-12-25 2382 2249081 1428 151842062 67.60 67.80 67.10 67.50 0.40 0.6% 67.50 55 67.60 21 10.78
2012-12-26 2382 2484779 1462 168116619 67.60 68.20 67.20 67.70 0.20 0.3% 67.70 379 67.80 88 10.81
2012-12-27 2382 5789102 2660 393504636 67.30 68.30 67.30 68.30 0.60 0.89% 68.30 29 68.40 353 10.91
2012-12-28 2382 3708967 1787 253364934 68.80 68.90 67.90 68.30 0.00 0% 68.20 18 68.30 171 10.91