宏達電(2498)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　477.50
0
0%		492.50
15
3.14%		495.50
3
0.61%		485.50
-10
-2.02%		482.00
-3.5
-0.72%		 　457.00
-25
-5.19%		449.50
-7.5
-1.64%		460.00
10.5
2.34%		463.50
3.5
0.76%		481.00
17.5
3.78%		 　485.50
4.5
0.94%		495.50
10
2.06%		488.50
-7
-1.41%		 　　　　　　　　　　493.00
4.5
0.92%		485.50
-7.5
-1.52%		479.31
2 月519.00
33.5
6.9%		555.00
36
6.94%		565.00
10
1.8%		581.00
16
2.83%		 551.00
-30
-5.16%		513.00
-38
-6.9%		548.00
35
6.82%		570.00
22
4.01%		562.00
-8
-1.4%		 　563.00
1
0.18%		580.00
17
3.02%		587.00
7
1.21%		568.00
-19
-3.24%		574.00
6
1.06%		 　580.00
6
1.05%		590.00
10
1.72%		623.00
33
5.59%		628.00
5
0.8%		629.00
1
0.16%		 　　　661.00
32
5.09%		 584.77
3 月651.00
-10
-1.51%		644.00
-7
-1.08%		653.00
9
1.4%		 631.00
-22
-3.37%		618.00
-13
-2.06%		621.00
3
0.49%		619.00
-2
-0.32%		619.00
0
0%		 　598.00
-21
-3.39%		625.00
27
4.52%		631.00
6
0.96%		611.00
-20
-3.17%		610.00
-1
-0.16%		 　620.00
10
1.64%		610.00
-10
-1.61%		625.00
15
2.46%		622.00
-3
-0.48%		629.00
7
1.13%		 　633.00
4
0.64%		631.00
-2
-0.32%		630.00
-1
-0.16%		600.00
-30
-4.76%		597.00
-3
-0.5%		 621.32
4 月　587.00
-10
-1.68%		555.00
-32
-5.45%		 569.00
14
2.52%		585.00
16
2.81%		 　545.00
-40
-6.84%		526.00
-19
-3.49%		520.00
-6
-1.14%		520.00
0
0%		532.00
12
2.31%		 　517.00
-15
-2.82%		485.00
-32
-6.19%		480.00
-5
-1.03%		462.00
-18
-3.75%		462.00
0
0%		 　473.00
11
2.38%		478.50
5.5
1.16%		470.50
-8
-1.67%		453.00
-17.5
-3.72%		425.00
-28
-6.18%		 　443.00
18
4.24%		 504.13
5 月　472.50
29.5
6.66%		452.00
-20.5
-4.34%		471.50
19.5
4.31%		 　451.00
-20.5
-4.35%		450.00
-1
-0.22%		452.50
2.5
0.56%		449.00
-3.5
-0.77%		430.00
-19
-4.23%		 　425.00
-5
-1.16%		440.00
15
3.53%		411.00
-29
-6.59%		414.00
3
0.73%		400.50
-13.5
-3.26%		 　407.00
6.5
1.62%		431.50
24.5
6.02%		422.50
-9
-2.09%		430.00
7.5
1.78%		413.00
-17
-3.95%		 　415.00
2
0.48%		432.00
17
4.1%		424.00
-8
-1.85%		430.00
6
1.42%		431.62
6 月414.00
-16
-3.72%		 　387.00
-27
-6.52%		393.50
6.5
1.68%		406.00
12.5
3.18%		378.00
-28
-6.9%		352.00
-26
-6.88%		 　347.00
-5
-1.42%		345.00
-2
-0.58%		350.00
5
1.45%		361.50
11.5
3.29%		369.00
7.5
2.07%		 　371.50
2.5
0.68%		386.00
14.5
3.9%		391.00
5
1.3%		380.00
-11
-2.81%		386.00
6
1.58%		 　378.50
-7.5
-1.94%		367.50
-11
-2.91%		376.00
8.5
2.31%		375.00
-1
-0.27%		389.50
14.5
3.87%		 376.63
7 月　390.50
1
0.26%		395.00
4.5
1.15%		397.00
2
0.51%		339.50
-57.5
-14.48%		322.00
-17.5
-5.15%		 　304.00
-18
-5.59%		305.00
1
0.33%		313.00
8
2.62%		301.00
-12
-3.83%		288.00
-13
-4.32%		 　287.00
-1
-0.35%		298.00
11
3.83%		293.00
-5
-1.68%		297.00
4
1.37%		300.00
3
1.01%		 　287.00
-13
-4.33%		280.50
-6.5
-2.26%		282.00
1.5
0.53%		279.00
-3
-1.06%		290.00
11
3.94%		 　284.50
-5.5
-1.9%		292.00
7.5
2.64%		307.21
8 月288.00
-4
-1.37%		 277.50
-10.5
-3.65%		 　258.50
-19
-6.85%		240.50
-18
-6.96%		236.00
-4.5
-1.87%		245.00
9
3.81%		248.00
3
1.22%		 　240.00
-8
-3.23%		254.00
14
5.83%		243.50
-10.5
-4.13%		250.00
6.5
2.67%		250.00
0
0%		 　239.50
-10.5
-4.2%		242.00
2.5
1.04%		252.00
10
4.13%		250.50
-1.5
-0.6%		262.50
12
4.79%		 　257.50
-5
-1.9%		248.50
-9
-3.5%		253.50
5
2.01%		253.50
0
0%		258.00
4.5
1.78%		252.65
9 月 　261.50
3.5
1.36%		256.00
-5.5
-2.1%		257.00
1
0.39%		254.00
-3
-1.17%		262.00
8
3.15%		 　263.00
1
0.38%		263.00
0
0%		280.00
17
6.46%		277.50
-2.5
-0.89%		296.50
19
6.85%		 　314.00
17.5
5.9%		318.00
4
1.27%		310.50
-7.5
-2.36%		306.00
-4.5
-1.45%		317.00
11
3.59%		 　312.00
-5
-1.58%		311.00
-1
-0.32%		301.00
-10
-3.22%		291.00
-10
-3.32%		284.00
-7
-2.41%		 287.3
10 月290.50
6.5
2.29%		295.00
4.5
1.55%		293.50
-1.5
-0.51%		287.00
-6.5
-2.21%		289.50
2.5
0.87%		 　287.00
-2.5
-0.86%		267.00
-20
-6.97%		 248.50
-18.5
-6.93%		252.00
3.5
1.41%		 　250.00
-2
-0.79%		250.50
0.5
0.2%		258.50
8
3.19%		255.50
-3
-1.16%		257.00
1.5
0.59%		 　258.00
1
0.39%		258.00
0
0%		263.50
5.5
2.13%		248.00
-15.5
-5.88%		236.00
-12
-4.84%		 　219.50
-16.5
-6.99%		204.50
-15
-6.83%		211.00
6.5
3.18%		257.15
11 月209.00
-2
-0.95%		197.00
-12
-5.74%		 　194.00
-3
-1.52%		200.50
6.5
3.35%		208.50
8
3.99%		211.50
3
1.44%		226.00
14.5
6.86%		 　241.50
15.5
6.86%		225.00
-16.5
-6.83%		234.00
9
4%		237.50
3.5
1.5%		248.50
11
4.63%		 　243.50
-5
-2.01%		236.00
-7.5
-3.08%		241.50
5.5
2.33%		236.50
-5
-2.07%		240.00
3.5
1.48%		 　251.00
11
4.58%		248.50
-2.5
-1%		256.00
7.5
3.02%		259.00
3
1.17%		266.00
7
2.7%		 233.61
12 月　　266.50
0.5
0.19%		278.50
12
4.5%		283.00
4.5
1.62%		277.00
-6
-2.12%		267.00
-10
-3.61%		 　278.00
11
4.12%		271.50
-6.5
-2.34%		282.50
11
4.05%		285.00
2.5
0.88%		283.00
-2
-0.7%		 　274.00
-9
-3.18%		278.50
4.5
1.64%		274.50
-4
-1.44%		275.50
1
0.36%		280.00
4.5
1.63%		280.00
0
0%		 277.00
-3
-1.07%		282.50
5.5
1.99%		279.50
-3
-1.06%		296.00
16.5
5.9%		300.50
4.5
1.52%		　　　279.13

說明:最高漲幅:6.94%最低跌幅:-14.48% 最高價:661.00最低價:194.00平均價:382.66,灰色底表示週末,漲152天(1381)元,跌148天(-1733)元,平盤9天
7%=9,6%=7,5%=8,4%=19,3%=17,2%=32,1%=41,0%=28,-0%=1,-1%=6,-2%=8,-3%=10,-4%=18,-5%=19,-6%=19,-7%=32,-8%=35,

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 2498 7081878 5320 2147483647 503.00 503.00 477.50 477.50 19.50 0% 477.50 1 478.00 81 6.25
2012-01-03 2498 6194206 4804 2147483647 482.00 493.00 481.00 492.50 15.00 3.14% 492.00 40 492.50 32 6.45
2012-01-04 2498 6812531 5735 2147483647 501.00 506.00 495.00 495.50 3.00 0.61% 495.50 20 496.00 23 6.49
2012-01-05 2498 8214226 6603 2147483647 493.00 496.00 481.00 485.50 10.00 -2.02% 485.00 86 485.50 63 6.36
2012-01-06 2498 8206920 6608 2147483647 480.50 491.00 477.00 482.00 3.50 -0.72% 481.50 9 482.00 23 6.31
2012-01-09 2498 13540170 10176 2147483647 470.00 477.00 456.00 457.00 25.00 -5.19% 457.00 68 457.50 68 5.98
2012-01-10 2498 12656693 9127 2147483647 461.50 465.00 446.50 449.50 7.50 -1.64% 449.50 45 450.00 25 5.89
2012-01-11 2498 8896383 7065 2147483647 453.50 467.00 451.00 460.00 10.50 2.34% 459.50 34 460.00 23 6.02
2012-01-12 2498 6143515 4624 2147483647 465.00 465.50 460.00 463.50 3.50 0.76% 463.50 11 464.00 58 6.07
2012-01-13 2498 13606844 10095 2147483647 468.00 482.00 460.00 481.00 17.50 3.78% 480.50 33 481.00 64 6.30
2012-01-16 2498 11921009 8740 2147483647 500.00 500.00 485.50 485.50 4.50 0.94% 485.50 218 486.00 7 6.36
2012-01-17 2498 7052151 5686 2147483647 491.00 497.00 483.00 495.50 10.00 2.06% 495.00 24 495.50 85 6.49
2012-01-18 2498 8176054 6458 2147483647 499.50 503.00 488.00 488.50 7.00 -1.41% 488.50 48 489.00 28 6.40
2012-01-30 2498 10227849 7681 2147483647 500.00 503.00 493.00 493.00 4.50 0.92% 493.00 41 493.50 8 6.46
2012-01-31 2498 12877499 9625 2147483647 488.00 497.00 478.00 485.50 7.50 -1.52% 485.00 5 485.50 110 6.36
2012-02-01 2498 17793201 12891 2147483647 487.50 519.00 486.00 519.00 33.50 6.9% 519.00 3328 0.00 0 6.80
2012-02-02 2498 21454121 14894 2147483647 531.00 555.00 529.00 555.00 36.00 6.94% 555.00 3280 0.00 0 7.27
2012-02-03 2498 16290693 13120 2147483647 560.00 578.00 555.00 565.00 10.00 1.8% 564.00 24 565.00 13 7.31
2012-02-04 2498 10751003 8814 2147483647 578.00 593.00 571.00 581.00 16.00 2.83% 580.00 109 581.00 2 7.52
2012-02-06 2498 13160782 11062 2147483647 585.00 586.00 546.00 551.00 30.00 -5.16% 551.00 14 552.00 50 7.13
2012-02-07 2498 28740321 19462 2147483647 513.00 530.00 513.00 513.00 38.00 -6.9% 0.00 0 513.00 414 6.64
2012-02-08 2498 16913752 13167 2147483647 526.00 548.00 524.00 548.00 35.00 6.82% 548.00 165 0.00 0 7.09
2012-02-09 2498 14460265 11340 2147483647 550.00 577.00 550.00 570.00 22.00 4.01% 569.00 6 570.00 103 7.38
2012-02-10 2498 9422538 7204 2147483647 575.00 575.00 554.00 562.00 8.00 -1.4% 562.00 37 563.00 25 7.27
2012-02-13 2498 7909280 5939 2147483647 566.00 574.00 560.00 563.00 1.00 0.18% 563.00 108 564.00 2 7.29
2012-02-14 2498 12775592 9324 2147483647 569.00 587.00 564.00 580.00 17.00 3.02% 579.00 36 580.00 9 7.51
2012-02-15 2498 12577127 9110 2147483647 585.00 596.00 585.00 587.00 7.00 1.21% 586.00 165 587.00 20 7.60
2012-02-16 2498 9796638 7507 2147483647 582.00 585.00 558.00 568.00 19.00 -3.24% 567.00 51 568.00 18 7.35
2012-02-17 2498 13054779 9194 2147483647 584.00 594.00 572.00 574.00 6.00 1.06% 574.00 112 575.00 7 7.43
2012-02-20 2498 4573416 3865 2147483647 580.00 583.00 566.00 580.00 6.00 1.05% 580.00 25 581.00 32 7.51
2012-02-21 2498 8090971 6490 2147483647 576.00 593.00 576.00 590.00 10.00 1.72% 590.00 46 591.00 35 7.64
2012-02-22 2498 14782229 11851 2147483647 590.00 630.00 588.00 623.00 33.00 5.59% 622.00 13 623.00 8 8.06
2012-02-23 2498 14433404 11245 2147483647 620.00 642.00 620.00 628.00 5.00 0.8% 628.00 69 629.00 105 8.13
2012-02-24 2498 9339771 7414 2147483647 636.00 644.00 628.00 629.00 1.00 0.16% 629.00 28 630.00 22 8.14
2012-02-29 2498 15185080 10346 2147483647 650.00 672.00 649.00 661.00 32.00 5.09% 661.00 28 662.00 146 8.56
2012-03-01 2498 7213583 6245 2147483647 659.00 663.00 649.00 651.00 10.00 -1.51% 651.00 42 652.00 15 8.43
2012-03-02 2498 6730214 5729 2147483647 653.00 662.00 640.00 644.00 7.00 -1.08% 644.00 134 645.00 62 8.34
2012-03-03 2498 4094228 3675 2147483647 644.00 654.00 644.00 653.00 9.00 1.4% 652.00 19 653.00 49 8.45
2012-03-05 2498 7671903 6461 2147483647 653.00 659.00 631.00 631.00 22.00 -3.37% 631.00 36 632.00 5 8.17
2012-03-06 2498 8480339 7268 2147483647 631.00 637.00 603.00 618.00 13.00 -2.06% 618.00 107 619.00 210 8.00
2012-03-07 2498 7427201 6206 2147483647 614.00 630.00 608.00 621.00 3.00 0.49% 621.00 85 622.00 3 8.04
2012-03-08 2498 6716560 5070 2147483647 624.00 628.00 612.00 619.00 2.00 -0.32% 619.00 22 620.00 30 8.01
2012-03-09 2498 4165539 3270 2147483647 623.00 626.00 616.00 619.00 0.00 0% 619.00 120 620.00 8 8.01
2012-03-12 2498 7404396 6233 2147483647 619.00 625.00 597.00 598.00 21.00 -3.39% 598.00 143 599.00 20 7.74
2012-03-13 2498 7849817 6768 2147483647 609.00 625.00 600.00 625.00 27.00 4.52% 624.00 11 625.00 140 8.09
2012-03-14 2498 7867314 5651 2147483647 641.00 642.00 630.00 631.00 6.00 0.96% 631.00 321 632.00 36 8.17
2012-03-15 2498 7944710 6492 2147483647 631.00 631.00 608.00 611.00 20.00 -3.17% 610.00 81 611.00 10 7.91
2012-03-16 2498 4869953 4016 2147483647 610.00 616.00 606.00 610.00 1.00 -0.16% 610.00 137 611.00 32 7.90
2012-03-19 2498 5515470 4118 2147483647 616.00 621.00 606.00 620.00 10.00 1.64% 619.00 28 620.00 105 8.02
2012-03-20 2498 4450632 3762 2147483647 625.00 626.00 610.00 610.00 10.00 -1.61% 610.00 152 611.00 32 7.90
2012-03-21 2498 6615431 4746 2147483647 616.00 625.00 611.00 625.00 15.00 2.46% 624.00 20 625.00 74 8.09
2012-03-22 2498 5750411 4707 2147483647 625.00 635.00 620.00 622.00 3.00 -0.48% 622.00 26 623.00 2 8.05
2012-03-23 2498 2744813 2459 1712344377 622.00 629.00 620.00 629.00 7.00 1.13% 628.00 1 629.00 223 8.14
2012-03-26 2498 5366693 4440 2147483647 632.00 638.00 629.00 633.00 4.00 0.64% 633.00 13 634.00 93 8.19
2012-03-27 2498 4019537 3410 2147483647 639.00 641.00 631.00 631.00 2.00 -0.32% 631.00 103 632.00 16 8.17
2012-03-28 2498 4589094 3601 2147483647 640.00 640.00 630.00 630.00 1.00 -0.16% 630.00 189 631.00 22 8.15
2012-03-29 2498 9563305 7923 2147483647 622.00 622.00 598.00 600.00 30.00 -4.76% 600.00 5 603.00 21 7.77
2012-03-30 2498 8474634 6642 2147483647 599.00 605.00 585.00 597.00 3.00 -0.5% 597.00 11 598.00 60 8.21
2012-04-02 2498 4638856 4204 2147483647 599.00 605.00 587.00 587.00 10.00 -1.68% 587.00 4 588.00 7 8.07
2012-04-03 2498 11837581 9297 2147483647 590.00 598.00 546.00 555.00 32.00 -5.45% 555.00 1 556.00 10 7.63
2012-04-05 2498 8118532 6125 2147483647 535.00 569.00 530.00 569.00 14.00 2.52% 569.00 39 570.00 69 7.82
2012-04-06 2498 4574034 3813 2147483647 573.00 585.00 569.00 585.00 16.00 2.81% 584.00 14 585.00 81 8.04
2012-04-09 2498 5689205 4978 2147483647 545.00 552.00 545.00 545.00 40.00 -6.84% 0.00 0 545.00 1415 7.49
2012-04-10 2498 7711737 6393 2147483647 541.00 552.00 508.00 526.00 19.00 -3.49% 525.00 24 526.00 11 7.23
2012-04-11 2498 3969162 3496 2054718050 519.00 523.00 509.00 520.00 6.00 -1.14% 520.00 131 521.00 20 7.15
2012-04-12 2498 6393822 5512 2147483647 522.00 534.00 520.00 520.00 0.00 0% 520.00 294 521.00 24 7.15
2012-04-13 2498 5734232 4911 2147483647 532.00 538.00 528.00 532.00 12.00 2.31% 531.00 26 532.00 7 7.31
2012-04-16 2498 5630531 4701 2147483647 530.00 530.00 515.00 517.00 15.00 -2.82% 517.00 21 518.00 12 7.11
2012-04-17 2498 14925291 12413 2147483647 511.00 517.00 485.00 485.00 32.00 -6.19% 485.00 376 485.50 1 6.67
2012-04-18 2498 12076649 9684 2147483647 488.00 490.00 473.50 480.00 5.00 -1.03% 480.00 110 480.50 23 6.60
2012-04-19 2498 14297296 10904 2147483647 476.50 478.00 460.00 462.00 18.00 -3.75% 462.00 52 463.00 13 6.35
2012-04-20 2498 10116547 7775 2147483647 459.00 467.50 455.00 462.00 0.00 0% 462.00 123 462.50 4 6.35
2012-04-23 2498 8101236 6471 2147483647 467.00 473.00 460.00 473.00 11.00 2.38% 472.50 1 473.00 167 6.50
2012-04-24 2498 7722401 5995 2147483647 476.00 480.00 468.00 478.50 5.50 1.16% 478.00 19 478.50 9 6.58
2012-04-25 2498 11138656 8820 2147483647 480.00 481.00 464.50 470.50 8.00 -1.67% 470.00 236 470.50 3 6.47
2012-04-26 2498 7173399 6303 2147483647 472.00 474.50 452.00 453.00 17.50 -3.72% 453.00 51 453.50 2 7.48
2012-04-27 2498 15074068 12255 2147483647 454.00 454.00 422.00 425.00 28.00 -6.18% 424.00 39 425.00 11 7.02
2012-04-30 2498 8069072 6591 2147483647 425.00 443.00 418.50 443.00 18.00 4.24% 442.50 9 443.00 3 7.31
2012-05-02 2498 9210275 7456 2147483647 454.00 474.00 447.00 472.50 29.50 6.66% 472.00 41 473.00 27 7.80
2012-05-03 2498 7460717 6201 2147483647 465.00 467.00 452.00 452.00 20.50 -4.34% 452.00 2 452.50 6 7.46
2012-05-04 2498 10174621 7744 2147483647 450.00 474.00 450.00 471.50 19.50 4.31% 471.00 7 471.50 50 7.78
2012-05-07 2498 10061823 7839 2147483647 465.00 465.00 448.00 451.00 20.50 -4.35% 451.00 2 451.50 3 7.45
2012-05-08 2498 9353280 6704 2147483647 452.00 459.50 443.00 450.00 1.00 -0.22% 450.00 15 450.50 7 7.43
2012-05-09 2498 6347110 4898 2147483647 441.00 453.00 435.00 452.50 2.50 0.56% 452.50 14 453.00 93 7.47
2012-05-10 2498 5857245 4206 2147483647 457.00 457.00 444.00 449.00 3.50 -0.77% 449.00 94 450.00 39 7.41
2012-05-11 2498 9500196 7619 2147483647 444.50 446.00 430.00 430.00 19.00 -4.23% 430.00 230 430.50 6 7.10
2012-05-14 2498 6001174 5097 2147483647 430.00 435.00 420.50 425.00 5.00 -1.16% 424.50 27 425.00 12 7.02
2012-05-15 2498 7870673 6355 2147483647 420.50 443.50 418.50 440.00 15.00 3.53% 440.00 16 440.50 9 7.26
2012-05-16 2498 14138588 11805 2147483647 439.00 444.00 410.00 411.00 29.00 -6.59% 411.00 115 411.50 5 6.79
2012-05-17 2498 12720989 9988 2147483647 406.00 422.00 405.00 414.00 3.00 0.73% 414.00 28 414.50 20 6.84
2012-05-18 2498 13057946 9972 2147483647 405.00 408.00 398.00 400.50 13.50 -3.26% 400.50 67 401.00 36 6.61
2012-05-21 2498 7674365 6436 2147483647 407.00 417.50 405.50 407.00 6.50 1.62% 407.00 158 407.50 1 6.72
2012-05-22 2498 15733503 12203 2147483647 411.00 435.00 402.00 431.50 24.50 6.02% 431.50 3 432.00 50 7.12
2012-05-23 2498 8636735 7182 2147483647 428.00 434.00 422.00 422.50 9.00 -2.09% 422.50 71 423.00 21 6.98
2012-05-24 2498 8979263 7310 2147483647 433.00 440.00 429.00 430.00 7.50 1.78% 430.00 182 430.50 9 7.10
2012-05-25 2498 9471862 7797 2147483647 430.00 432.50 412.00 413.00 17.00 -3.95% 413.00 59 413.50 10 6.82
2012-05-28 2498 5287625 4245 2147483647 408.50 420.00 408.50 415.00 2.00 0.48% 414.50 29 415.00 4 6.85
2012-05-29 2498 11117869 8788 2147483647 422.00 437.00 420.00 432.00 17.00 4.1% 431.50 88 432.00 4 7.13
2012-05-30 2498 14194010 11016 2147483647 438.50 446.00 424.00 424.00 8.00 -1.85% 424.00 157 424.50 51 7.00
2012-05-31 2498 8780389 6754 2147483647 423.00 433.00 423.00 430.00 6.00 1.42% 430.00 34 430.50 1 7.10
2012-06-01 2498 11301183 8806 2147483647 430.00 434.00 408.50 414.00 16.00 -3.72% 413.50 152 414.00 7 6.84
2012-06-04 2498 12715490 10058 2147483647 395.00 398.50 386.00 387.00 27.00 -6.52% 387.00 270 387.50 5 6.39
2012-06-05 2498 10351691 7962 2147483647 401.00 403.00 393.00 393.50 6.50 1.68% 393.50 37 394.00 3 6.50
2012-06-06 2498 7622250 6120 2147483647 400.00 406.00 394.50 406.00 12.50 3.18% 405.50 8 406.00 84 6.70
2012-06-07 2498 6706758 5201 2147483647 378.00 378.00 378.00 378.00 28.00 -6.9% 0.00 0 378.00 11597 6.24
2012-06-08 2498 7900023 5221 2147483647 352.00 352.00 352.00 352.00 26.00 -6.88% 0.00 0 352.00 10402 5.81
2012-06-11 2498 32264756 20596 2147483647 341.00 350.00 337.00 347.00 5.00 -1.42% 346.50 37 347.00 12 5.73
2012-06-12 2498 13149000 9910 2147483647 345.00 351.00 340.50 345.00 2.00 -0.58% 345.00 62 345.50 15 5.70
2012-06-13 2498 9630973 8208 2147483647 350.00 353.50 347.50 350.00 5.00 1.45% 350.00 211 350.50 10 5.78
2012-06-14 2498 12366637 10356 2147483647 353.00 365.00 352.00 361.50 11.50 3.29% 361.50 42 362.00 47 5.97
2012-06-15 2498 12695759 8200 2147483647 363.00 369.00 357.00 369.00 7.50 2.07% 368.00 1 369.00 80 6.09
2012-06-18 2498 9326469 7362 2147483647 374.00 378.50 371.50 371.50 2.50 0.68% 371.50 74 372.00 10 6.13
2012-06-19 2498 11312178 9447 2147483647 374.00 389.00 373.00 386.00 14.50 3.9% 385.50 5 386.00 94 6.37
2012-06-20 2498 12154711 8839 2147483647 390.00 395.50 388.00 391.00 5.00 1.3% 390.50 9 391.00 51 6.46
2012-06-21 2498 12118052 8476 2147483647 385.00 388.00 379.00 380.00 11.00 -2.81% 380.00 171 380.50 2 6.27
2012-06-22 2498 10277032 7661 2147483647 375.00 387.00 371.50 386.00 6.00 1.58% 385.50 14 386.00 25 6.37
2012-06-25 2498 12067114 8324 2147483647 384.00 391.00 378.00 378.50 7.50 -1.94% 378.50 60 379.00 11 6.25
2012-06-26 2498 10228415 8094 2147483647 373.00 380.00 367.00 367.50 11.00 -2.91% 367.50 37 368.00 5 6.07
2012-06-27 2498 6505536 5246 2147483647 368.00 379.00 368.00 376.00 8.50 2.31% 376.00 62 376.50 2 6.21
2012-06-28 2498 7695919 4960 2147483647 378.00 382.50 374.00 375.00 1.00 -0.27% 375.00 253 376.00 32 6.19
2012-06-29 2498 8783478 6945 2147483647 381.00 390.50 377.50 389.50 14.50 3.87% 389.00 61 389.50 59 6.43
2012-07-02 2498 7035351 5384 2147483647 393.00 398.00 390.00 390.50 1.00 0.26% 390.50 60 391.00 20 6.45
2012-07-03 2498 9025383 5664 2147483647 392.00 398.00 391.50 395.00 4.50 1.15% 394.50 17 395.00 100 6.52
2012-07-04 2498 13151884 9454 2147483647 400.00 404.50 397.00 397.00 2.00 0.51% 397.00 72 397.50 21 6.55
2012-07-05 2498 34748242 25017 2147483647 364.00 366.50 339.00 339.50 0.00 -14.48% 339.00 480 339.50 26 5.61
2012-07-06 2498 22937082 18030 2147483647 335.00 335.50 321.00 322.00 17.50 -5.15% 321.50 153 322.00 488 5.32
2012-07-09 2498 22869448 17365 2147483647 312.00 315.50 302.00 304.00 18.00 -5.59% 303.50 43 304.00 117 5.02
2012-07-10 2498 19842187 14572 2147483647 304.00 311.00 299.50 305.00 1.00 0.33% 305.00 57 305.50 114 5.04
2012-07-11 2498 12081685 9580 2147483647 305.00 314.00 305.00 313.00 8.00 2.62% 312.50 52 313.00 23 5.17
2012-07-12 2498 16639221 13542 2147483647 308.00 308.00 300.00 301.00 12.00 -3.83% 301.00 259 301.50 23 4.97
2012-07-13 2498 21195221 16883 2147483647 299.00 299.00 288.00 288.00 13.00 -4.32% 288.00 243 288.50 8 4.75
2012-07-16 2498 12246420 9495 2147483647 292.00 296.00 287.00 287.00 1.00 -0.35% 287.00 29 287.50 3 4.74
2012-07-17 2498 12537921 9760 2147483647 287.00 298.00 287.00 298.00 11.00 3.83% 298.00 15 298.50 254 4.92
2012-07-18 2498 10304705 8312 2147483647 299.00 300.00 293.00 293.00 5.00 -1.68% 292.50 206 293.00 12 4.84
2012-07-19 2498 8137589 6539 2147483647 299.50 302.00 296.50 297.00 4.00 1.37% 297.00 141 297.50 26 4.90
2012-07-20 2498 5739408 4509 1717826068 297.00 301.50 297.00 300.00 3.00 1.01% 299.50 3 300.00 314 4.95
2012-07-23 2498 12139781 9903 2147483647 292.00 293.50 286.00 287.00 13.00 -4.33% 286.50 68 287.00 38 4.74
2012-07-24 2498 12914301 10205 2147483647 281.50 283.00 275.50 280.50 6.50 -2.26% 280.50 130 281.00 37 4.63
2012-07-25 2498 9119520 7385 2147483647 278.00 289.00 278.00 282.00 1.50 0.53% 282.00 99 282.50 6 4.66
2012-07-26 2498 7886673 6454 2147483647 285.50 287.00 278.50 279.00 3.00 -1.06% 279.00 214 280.00 17 4.61
2012-07-27 2498 10120540 7962 2147483647 288.00 291.00 285.00 290.00 11.00 3.94% 289.50 49 290.00 75 4.79
2012-07-30 2498 6408713 5459 1843108019 293.00 293.00 284.50 284.50 5.50 -1.9% 284.50 229 285.00 42 4.70
2012-07-31 2498 7085182 5110 2044891644 284.00 292.00 284.00 292.00 7.50 2.64% 291.00 41 292.00 255 4.82
2012-08-01 2498 7299138 5693 2110796382 288.00 291.50 287.50 288.00 4.00 -1.37% 288.00 185 288.50 28 4.75
2012-08-03 2498 12395460 10443 2147483647 284.00 284.00 276.00 277.50 10.50 -3.65% 277.50 38 278.00 24 4.58
2012-08-06 2498 3429268 2942 886465647 258.50 258.50 258.50 258.50 19.00 -6.85% 0.00 0 258.50 15256 4.27
2012-08-07 2498 5079739 3928 1221677109 240.50 240.50 240.50 240.50 18.00 -6.96% 0.00 0 240.50 12733 4.94
2012-08-08 2498 40457708 24452 2147483647 230.50 239.00 230.50 236.00 4.50 -1.87% 236.00 312 236.50 70 4.85
2012-08-09 2498 15433435 11891 2147483647 239.00 246.50 238.00 245.00 9.00 3.81% 245.00 46 245.50 47 5.03
2012-08-10 2498 15908120 12317 2147483647 246.00 255.00 246.00 248.00 3.00 1.22% 247.50 123 248.00 3 5.09
2012-08-13 2498 14296970 11401 2147483647 250.00 251.00 240.00 240.00 8.00 -3.23% 240.00 196 240.50 8 4.93
2012-08-14 2498 20058133 15402 2147483647 241.00 255.00 236.50 254.00 14.00 5.83% 253.50 12 254.00 12 5.22
2012-08-15 2498 18682556 14258 2147483647 252.00 253.50 243.50 243.50 10.50 -4.13% 243.50 151 244.00 27 5.00
2012-08-16 2498 13324136 10547 2147483647 246.00 253.50 246.00 250.00 6.50 2.67% 249.50 115 250.00 106 5.13
2012-08-17 2498 15244331 11214 2147483647 251.00 256.00 248.00 250.00 0.00 0% 250.00 433 250.50 11 5.13
2012-08-20 2498 16663824 12135 2147483647 240.00 243.00 238.00 239.50 10.50 -4.2% 239.50 45 240.00 29 4.92
2012-08-21 2498 8871761 7347 2147388999 239.50 244.00 239.50 242.00 2.50 1.04% 242.00 6 242.50 79 4.97
2012-08-22 2498 18357401 14243 2147483647 240.00 253.50 239.00 252.00 10.00 4.13% 251.50 182 252.00 221 5.18
2012-08-23 2498 12460310 9316 2147483647 250.00 253.00 247.50 250.50 1.50 -0.6% 250.50 202 251.00 126 5.14
2012-08-24 2498 24475274 18343 2147483647 248.00 267.50 248.00 262.50 12.00 4.79% 262.50 128 263.00 103 5.39
2012-08-27 2498 18145751 13505 2147483647 262.50 262.50 254.00 257.50 5.00 -1.9% 257.50 230 258.00 21 5.29
2012-08-28 2498 20691194 15449 2147483647 255.00 262.50 248.50 248.50 9.00 -3.5% 248.50 15 249.00 30 5.10
2012-08-29 2498 12567468 9278 2147483647 252.00 256.50 251.00 253.50 5.00 2.01% 253.50 35 254.00 57 5.21
2012-08-30 2498 8429439 6279 2147483647 253.50 257.00 253.00 253.50 0.00 0% 253.50 91 254.00 20 5.21
2012-08-31 2498 10711061 8054 2147483647 255.00 262.00 255.00 258.00 4.50 1.78% 257.50 109 258.00 86 5.30
2012-09-03 2498 10912782 8101 2147483647 259.00 264.00 258.00 261.50 3.50 1.36% 261.50 132 262.00 58 5.37
2012-09-04 2498 17121698 12902 2147483647 264.00 265.50 253.50 256.00 5.50 -2.1% 256.00 79 256.50 42 5.26
2012-09-05 2498 10664181 7371 2147483647 258.00 259.00 256.50 257.00 1.00 0.39% 257.00 89 257.50 11 5.28
2012-09-06 2498 13418977 10260 2147483647 257.00 262.00 253.00 254.00 3.00 -1.17% 254.00 251 254.50 12 5.22
2012-09-07 2498 27564619 17950 2147483647 260.00 264.50 256.50 262.00 8.00 3.15% 261.50 164 262.00 146 5.38
2012-09-10 2498 18258405 12606 2147483647 265.00 267.00 261.00 263.00 1.00 0.38% 262.50 253 263.00 440 5.40
2012-09-11 2498 8809312 6464 2147483647 265.00 266.00 261.50 263.00 0.00 0% 262.50 202 263.00 276 5.40
2012-09-12 2498 30729166 21208 2147483647 267.50 280.00 267.50 280.00 17.00 6.46% 279.50 109 280.00 138 5.75
2012-09-13 2498 17417406 13281 2147483647 281.00 283.00 276.50 277.50 2.50 -0.89% 277.50 5 278.00 319 5.70
2012-09-14 2498 37987500 23940 2147483647 284.00 296.50 282.00 296.50 19.00 6.85% 296.50 1780 0.00 0 6.09
2012-09-17 2498 34915714 24429 2147483647 299.50 314.00 299.50 314.00 17.50 5.9% 313.50 27 314.00 421 6.45
2012-09-18 2498 30468117 22949 2147483647 312.00 325.00 307.00 318.00 4.00 1.27% 318.00 40 318.50 24 6.53
2012-09-19 2498 28311694 21533 2147483647 320.00 324.00 310.00 310.50 7.50 -2.36% 310.50 42 311.00 43 6.38
2012-09-20 2498 21521977 16789 2147483647 313.00 317.00 303.00 306.00 4.50 -1.45% 306.00 46 306.50 51 6.28
2012-09-21 2498 22825128 17138 2147483647 310.00 317.00 308.00 317.00 11.00 3.59% 317.00 26 317.50 114 6.51
2012-09-24 2498 12635427 9548 2147483647 317.00 317.00 310.00 312.00 5.00 -1.58% 312.00 162 312.50 35 6.41
2012-09-25 2498 11421551 8725 2147483647 313.00 316.50 311.00 311.00 1.00 -0.32% 311.00 239 311.50 9 6.39
2012-09-26 2498 20288975 15038 2147483647 310.00 312.00 301.00 301.00 10.00 -3.22% 301.00 178 301.50 22 6.18
2012-09-27 2498 25539914 19263 2147483647 300.00 307.00 286.00 291.00 10.00 -3.32% 291.00 202 291.50 318 5.98
2012-09-28 2498 33249531 25151 2147483647 290.00 292.50 278.50 284.00 7.00 -2.41% 284.00 141 284.50 91 5.83
2012-10-01 2498 11844616 9412 2147483647 285.00 290.50 285.00 290.50 6.50 2.29% 290.50 53 291.00 222 5.97
2012-10-02 2498 13646735 10495 2147483647 295.50 299.00 291.00 295.00 4.50 1.55% 295.00 119 295.50 33 6.06
2012-10-03 2498 9345828 7707 2147483647 297.00 298.50 292.50 293.50 1.50 -0.51% 293.50 51 294.00 30 6.03
2012-10-04 2498 19315899 14334 2147483647 293.50 297.00 285.00 287.00 6.50 -2.21% 287.00 223 287.50 24 5.89
2012-10-05 2498 8382200 6618 2147483647 290.00 293.00 288.50 289.50 2.50 0.87% 289.50 24 290.00 57 5.95
2012-10-08 2498 9088886 7054 2147483647 293.00 293.50 287.00 287.00 2.50 -0.86% 287.00 13 287.50 8 5.89
2012-10-09 2498 10639364 7880 2147483647 270.00 272.00 267.00 267.00 20.00 -6.97% 0.00 0 267.00 12781 5.48
2012-10-11 2498 6812030 5190 1692789357 248.50 248.50 248.50 248.50 18.50 -6.93% 0.00 0 248.50 11116 5.10
2012-10-12 2498 31515938 21482 2147483647 248.50 255.00 243.00 252.00 3.50 1.41% 251.50 105 252.00 204 5.18
2012-10-15 2498 13802047 10355 2147483647 254.50 254.50 245.50 250.00 2.00 -0.79% 250.00 126 250.50 4 5.13
2012-10-16 2498 9492498 7322 2147483647 253.00 254.00 250.50 250.50 0.50 0.2% 250.50 51 251.00 27 5.14
2012-10-17 2498 16574432 12537 2147483647 255.00 260.00 253.50 258.50 8.00 3.19% 258.00 147 258.50 83 5.31
2012-10-18 2498 8499860 6497 2147483647 260.50 261.00 255.50 255.50 3.00 -1.16% 255.50 119 256.00 15 5.25
2012-10-19 2498 8785574 6850 2147483647 256.50 259.50 255.00 257.00 1.50 0.59% 257.00 167 257.50 9 5.28
2012-10-22 2498 8898350 6646 2147483647 251.50 258.00 251.50 258.00 1.00 0.39% 257.50 7 258.00 221 5.30
2012-10-23 2498 8937657 6910 2147483647 258.50 262.50 256.50 258.00 0.00 0% 258.00 325 258.50 12 5.30
2012-10-24 2498 12544047 9237 2147483647 260.00 265.50 260.00 263.50 5.50 2.13% 263.00 169 263.50 28 5.41
2012-10-25 2498 20474993 15346 2147483647 265.00 265.50 246.00 248.00 15.50 -5.88% 247.50 383 248.00 50 5.09
2012-10-26 2498 28990049 21449 2147483647 248.00 251.50 234.00 236.00 12.00 -4.84% 236.00 352 236.50 40 4.85
2012-10-29 2498 2000165 2002 439036149 219.50 219.50 219.50 219.50 16.50 -6.99% 0.00 0 219.50 37467 4.51
2012-10-30 2498 4069734 3718 832260488 204.50 204.50 204.50 204.50 15.00 -6.83% 0.00 0 204.50 25552 4.20
2012-10-31 2498 38549896 24692 2147483647 204.00 214.00 204.00 211.00 6.50 3.18% 211.00 80 211.50 91 4.33
2012-11-01 2498 20795687 13880 2147483647 208.00 211.00 203.00 209.00 2.00 -0.95% 209.00 21 209.50 100 6.67
2012-11-02 2498 42704412 30405 2147483647 211.00 213.50 194.50 197.00 12.00 -5.74% 197.00 69 197.50 153 6.28
2012-11-05 2498 24307490 17181 2147483647 198.00 201.50 191.00 194.00 3.00 -1.52% 194.00 76 194.50 12 6.19
2012-11-06 2498 19781060 13249 2147483647 196.00 200.50 195.00 200.50 6.50 3.35% 200.50 2 201.00 541 6.40
2012-11-07 2498 33831862 22957 2147483647 197.50 208.50 194.00 208.50 8.00 3.99% 208.00 159 208.50 282 6.65
2012-11-08 2498 23820082 16978 2147483647 205.00 213.00 203.00 211.50 3.00 1.44% 211.00 295 211.50 47 6.75
2012-11-09 2498 26708992 17306 2147483647 212.00 226.00 212.00 226.00 14.50 6.86% 226.00 6874 0.00 0 7.21
2012-11-12 2498 4992414 3189 1205667967 241.50 241.50 241.50 241.50 15.50 6.86% 241.50 23217 0.00 0 7.70
2012-11-13 2498 52764106 35755 2147483647 246.50 246.50 225.00 225.00 16.50 -6.83% 225.00 1123 225.50 20 7.18
2012-11-14 2498 28771756 20035 2147483647 226.00 238.00 226.00 234.00 9.00 4% 234.00 63 234.50 79 7.46
2012-11-15 2498 27577422 19453 2147483647 234.00 240.50 229.00 237.50 3.50 1.5% 237.00 186 238.00 90 7.58
2012-11-16 2498 39850013 26142 2147483647 243.50 254.00 243.50 248.50 11.00 4.63% 248.50 116 249.00 149 7.93
2012-11-19 2498 19476992 13021 2147483647 251.00 251.00 243.50 243.50 5.00 -2.01% 243.50 288 244.00 93 7.77
2012-11-20 2498 21778937 14975 2147483647 247.00 248.50 233.50 236.00 7.50 -3.08% 235.50 19 236.00 340 7.53
2012-11-21 2498 24278873 16355 2147483647 239.00 242.00 235.00 241.50 5.50 2.33% 241.50 403 242.00 138 7.70
2012-11-22 2498 17421786 12135 2147483647 243.00 243.50 236.00 236.50 5.00 -2.07% 236.50 205 237.00 46 7.54
2012-11-23 2498 17187046 12116 2147483647 238.50 242.00 237.50 240.00 3.50 1.48% 240.00 44 240.50 58 7.66
2012-11-26 2498 26329121 18229 2147483647 243.00 254.00 243.00 251.00 11.00 4.58% 251.00 46 251.50 28 8.01
2012-11-27 2498 17433888 12201 2147483647 251.50 253.00 247.50 248.50 2.50 -1% 248.00 242 248.50 49 7.93
2012-11-28 2498 22738972 16345 2147483647 251.00 257.50 250.00 256.00 7.50 3.02% 255.50 63 256.00 84 8.17
2012-11-29 2498 25723984 17446 2147483647 257.50 262.00 254.00 259.00 3.00 1.17% 259.00 229 259.50 85 8.26
2012-11-30 2498 33727863 24436 2147483647 261.00 272.50 260.00 266.00 7.00 2.7% 266.00 142 266.50 52 8.48
2012-12-03 2498 15458182 11668 2147483647 268.00 269.00 262.50 266.50 0.50 0.19% 266.00 50 266.50 324 8.50
2012-12-04 2498 24481757 18096 2147483647 266.50 278.50 265.00 278.50 12.00 4.5% 278.00 78 278.50 31 8.88
2012-12-05 2498 24982329 18326 2147483647 278.00 285.00 273.00 283.00 4.50 1.62% 282.50 122 283.00 78 9.03
2012-12-06 2498 29344591 21931 2147483647 285.00 289.50 277.00 277.00 6.00 -2.12% 277.00 438 277.50 1 8.84
2012-12-07 2498 31938154 23513 2147483647 272.50 279.00 266.50 267.00 10.00 -3.61% 267.00 128 267.50 5 8.52
2012-12-10 2498 25254728 17416 2147483647 268.00 278.00 268.00 278.00 11.00 4.12% 277.50 55 278.00 376 8.87
2012-12-11 2498 18906148 13310 2147483647 278.00 279.00 271.00 271.50 6.50 -2.34% 271.50 142 272.00 25 8.66
2012-12-12 2498 22795406 16062 2147483647 280.00 284.00 278.00 282.50 11.00 4.05% 282.00 154 282.50 4 9.01
2012-12-13 2498 24146480 17391 2147483647 284.00 290.00 282.50 285.00 2.50 0.88% 285.00 224 285.50 81 9.09
2012-12-14 2498 16145031 11653 2147483647 284.00 287.00 281.00 283.00 2.00 -0.7% 283.00 172 283.50 41 9.03
2012-12-17 2498 20759727 14942 2147483647 284.00 286.00 273.50 274.00 9.00 -3.18% 274.00 374 275.00 8 8.74
2012-12-18 2498 16756465 12331 2147483647 274.50 279.50 269.00 278.50 4.50 1.64% 278.00 26 278.50 287 8.88
2012-12-19 2498 15491104 11377 2147483647 280.00 283.00 274.50 274.50 4.00 -1.44% 274.50 135 275.00 12 8.76
2012-12-20 2498 13586315 9999 2147483647 270.00 280.50 270.00 275.50 1.00 0.36% 275.50 41 276.00 32 8.79
2012-12-21 2498 16283558 11068 2147483647 276.00 280.00 272.50 280.00 4.50 1.63% 280.00 9 280.50 288 8.93
2012-12-22 2498 11677215 8406 2147483647 282.50 284.00 279.00 280.00 0.00 0% 280.00 239 280.50 28 8.93
2012-12-24 2498 7182127 5335 2001523306 280.00 281.00 277.00 277.00 3.00 -1.07% 276.50 157 277.00 18 8.84
2012-12-25 2498 10477774 7787 2147483647 279.00 283.50 278.00 282.50 5.50 1.99% 282.50 35 283.00 351 9.01
2012-12-26 2498 7483398 5706 2104989440 282.50 283.50 279.50 279.50 3.00 -1.06% 279.50 126 280.00 16 8.92
2012-12-27 2498 31712478 22454 2147483647 284.50 298.00 284.50 296.00 16.50 5.9% 296.00 6 296.50 105 9.44
2012-12-28 2498 22933965 17392 2147483647 300.00 304.50 299.00 300.50 4.50 1.52% 300.50 3 301.00 36 9.59