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　67.70
0
0%		68.30
0.6
0.89%		65.70
-2.6
-3.81%		 　64.00
-1.7
-2.59%		62.10
-1.9
-2.97%		62.40
0.3
0.48%		63.60
1.2
1.92%		63.50
-0.1
-0.16%		 　63.20
-0.3
-0.47%		63.70
0.5
0.79%		64.30
0.6
0.94%		63.70
-0.6
-0.93%		64.60
0.9
1.41%		 　64.00
-0.6
-0.93%		64.00
0
0%		63.00
-1
-1.56%		62.20
-0.8
-1.27%		63.60
1.4
2.25%		 　66.50
2.9
4.56%		66.70
0.2
0.3%		67.40
0.7
1.05%		68.90
1.5
2.23%		64.65
2 月68.90
0
0%		 　69.10
0.2
0.29%		67.80
-1.3
-1.88%		68.00
0.2
0.29%		 　　　　　　　　　　67.80
-0.2
-0.29%		66.60
-1.2
-1.77%		67.20
0.6
0.9%		66.40
-0.8
-1.19%		65.50
-0.9
-1.36%		65.70
0.2
0.31%		 64.40
-1.3
-1.98%		63.40
-1
-1.55%		63.30
-0.1
-0.16%		 66.05
3 月63.90
0.6
0.95%		 　63.90
0
0%		64.80
0.9
1.41%		65.40
0.6
0.93%		64.50
-0.9
-1.38%		64.50
0
0%		 　65.80
1.3
2.02%		65.80
0
0%		66.20
0.4
0.61%		66.50
0.3
0.45%		65.50
-1
-1.5%		 　64.20
-1.3
-1.98%		64.20
0
0%		64.40
0.2
0.31%		65.80
1.4
2.17%		65.10
-0.7
-1.06%		 　65.20
0.1
0.15%		66.30
1.1
1.69%		66.00
-0.3
-0.45%		65.80
-0.2
-0.3%		66.50
0.7
1.06%		 65.19
4 月65.30
-1.2
-1.8%		65.30
0
0%		64.50
-0.8
-1.23%		 　　　62.00
-2.5
-3.88%		61.00
-1
-1.61%		60.80
-0.2
-0.33%		60.60
-0.2
-0.33%		59.90
-0.7
-1.16%		 　58.60
-1.3
-2.17%		58.90
0.3
0.51%		58.00
-0.9
-1.53%		57.20
-0.8
-1.38%		57.10
-0.1
-0.17%		 　56.80
-0.3
-0.53%		59.00
2.2
3.87%		59.60
0.6
1.02%		58.80
-0.8
-1.34%		59.90
1.1
1.87%		 　60.50
0.6
1%		61.00
0.5
0.83%		 60.1
5 月　59.90
-1.1
-1.8%		60.60
0.7
1.17%		 　60.30
-0.3
-0.5%		61.00
0.7
1.16%		63.00
2
3.28%		62.50
-0.5
-0.79%		63.10
0.6
0.96%		 　61.60
-1.5
-2.38%		60.60
-1
-1.62%		60.90
0.3
0.5%		64.00
3.1
5.09%		64.20
0.2
0.31%		 　65.30
1.1
1.71%		65.00
-0.3
-0.46%		64.40
-0.6
-0.92%		64.40
0
0%		65.20
0.8
1.24%		 　65.50
0.3
0.46%		65.40
-0.1
-0.15%		65.80
0.4
0.61%		64.70
-1.1
-1.67%		64.80
0.1
0.15%		63.27
6 月 　63.90
-0.9
-1.39%		65.00
1.1
1.72%		63.50
-1.5
-2.31%		60.70
-2.8
-4.41%		61.00
0.3
0.49%		 　62.10
1.1
1.8%		61.30
-0.8
-1.29%		 59.50
-1.8
-2.94%		61.00
1.5
2.52%		 　62.20
1.2
1.97%		60.50
-1.7
-2.73%		61.90
1.4
2.31%		61.60
-0.3
-0.48%		61.00
-0.6
-0.97%		 　60.80
-0.2
-0.33%		61.30
0.5
0.82%		63.00
1.7
2.77%		64.30
1.3
2.06%		65.00
0.7
1.09%		 62.29
7 月64.60
-0.4
-0.62%		65.00
0.4
0.62%		63.50
-1.5
-2.31%		65.00
1.5
2.36%		66.00
1
1.54%		 　65.80
-0.2
-0.3%		65.10
-0.7
-1.06%		66.80
1.7
2.61%		69.70
2.9
4.34%		69.00
-0.7
-1%		 　68.50
-0.5
-0.72%		69.20
0.7
1.02%		68.50
-0.7
-1.01%		68.50
0
0%		67.70
-0.8
-1.17%		 　67.70
0
0%		70.70
3
4.43%		69.40
-1.3
-1.84%		70.40
1
1.44%		71.00
0.6
0.85%		 　69.60
-1.4
-1.97%		70.10
0.5
0.72%		69.80
-0.3
-0.43%		67.9
8 月64.70
-5.1
-7.31%		64.70
0
0%		 　64.00
-0.7
-1.08%		63.70
-0.3
-0.47%		62.00
-1.7
-2.67%		61.60
-0.4
-0.65%		61.20
-0.4
-0.65%		 　61.90
0.7
1.14%		63.70
1.8
2.91%		63.80
0.1
0.16%		61.80
-2
-3.13%		62.00
0.2
0.32%		 　62.50
0.5
0.81%		62.20
-0.3
-0.48%		 62.60
0.4
0.64%		63.00
0.4
0.64%		 　62.50
-0.5
-0.79%		62.50
0
0%		62.50
0
0%		62.50
0
0%		63.10
0.6
0.96%		 62.81
9 月　63.90
0.8
1.27%		64.10
0.2
0.31%		65.50
1.4
2.18%		67.30
1.8
2.75%		67.90
0.6
0.89%		 　66.80
-1.1
-1.62%		67.00
0.2
0.3%		66.90
-0.1
-0.15%		66.50
-0.4
-0.6%		66.50
0
0%		66.50
0
0%		 68.00
1.5
2.26%		67.00
-1
-1.47%		66.00
-1
-1.49%		 　　　63.50
-2.5
-3.79%		64.20
0.7
1.1%		64.20
0
0%		64.00
-0.2
-0.31%		63.90
-0.1
-0.16%		 　64.10
0.2
0.31%		 65.61
10 月64.10
0
0%		63.40
-0.7
-1.09%		65.40
2
3.15%		64.50
-0.9
-1.38%		 　64.70
0.2
0.31%		64.90
0.2
0.31%		65.00
0.1
0.15%		 65.50
0.5
0.77%		 　66.60
1.1
1.68%		67.50
0.9
1.35%		66.80
-0.7
-1.04%		67.10
0.3
0.45%		69.30
2.2
3.28%		 　69.80
0.5
0.72%		69.40
-0.4
-0.57%		67.80
-1.6
-2.31%		67.70
-0.1
-0.15%		67.50
-0.2
-0.3%		 　68.50
1
1.48%		69.60
1.1
1.61%		70.90
1.3
1.87%		69.70
-1.2
-1.69%		67.07
11 月67.50
-2.2
-3.16%		 　68.00
0.5
0.74%		67.30
-0.7
-1.03%		69.70
2.4
3.57%		70.90
1.2
1.72%		67.70
-3.2
-4.51%		 　65.30
-2.4
-3.55%		65.90
0.6
0.92%		64.70
-1.2
-1.82%		65.40
0.7
1.08%		65.00
-0.4
-0.61%		 　63.30
-1.7
-2.62%		64.60
1.3
2.05%		63.70
-0.9
-1.39%		62.50
-1.2
-1.88%		62.80
0.3
0.48%		 　62.90
0.1
0.16%		63.10
0.2
0.32%		64.60
1.5
2.38%		64.70
0.1
0.15%		65.90
1.2
1.85%		 65.4
12 月　65.40
-0.5
-0.76%		65.30
-0.1
-0.15%		65.10
-0.2
-0.31%		65.30
0.2
0.31%		66.30
1
1.53%		 　67.40
1.1
1.66%		68.00
0.6
0.89%		66.80
-1.2
-1.76%		66.70
-0.1
-0.15%		67.50
0.8
1.2%		 　67.00
-0.5
-0.74%		66.10
-0.9
-1.34%		66.90
0.8
1.21%		67.60
0.7
1.05%		67.80
0.2
0.3%		 　68.70
0.9
1.33%		68.60
-0.1
-0.15%		68.90
0.3
0.44%		68.90
0
0%		68.70
-0.2
-0.29%		 　69.30
0.6
0.87%		69.50
0.2
0.29%		67.47

說明:最高漲幅:5.09%最低跌幅:-7.31% 最高價:71.00最低價:56.80平均價:64.81,灰色底表示週末,漲147天(122.1)元,跌140天(-129.9)元,平盤23天
5%=3,4%=4,3%=8,2%=33,1%=64,0%=58,-0%=1,-1%=1,-2%=8,-3%=11,-4%=31,-5%=34,-6%=54,

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
2013-01-02 2382 6480532 2704 441949203 68.00 68.50 67.50 67.70 0.60 0% 67.70 28 67.90 17 10.81
2013-01-03 2382 6693628 2341 456244035 68.00 68.80 67.80 68.30 0.60 0.89% 68.10 2 68.30 436 10.91
2013-01-04 2382 15531227 7819 1027658158 68.30 68.30 65.50 65.70 2.60 -3.81% 65.70 130 65.80 66 10.50
2013-01-07 2382 11439631 5367 737131787 65.70 65.80 64.00 64.00 1.70 -2.59% 64.00 113 64.10 16 10.22
2013-01-08 2382 22679810 9363 1421708212 64.00 64.00 61.40 62.10 1.90 -2.97% 62.00 439 62.10 43 9.92
2013-01-09 2382 22575908 7762 1414237365 62.00 63.50 61.50 62.40 0.30 0.48% 62.40 470 62.50 3 9.97
2013-01-10 2382 13158049 4804 831595597 63.60 63.60 62.70 63.60 1.20 1.92% 63.50 33 63.60 61 10.16
2013-01-11 2382 8003168 3094 507111063 63.60 63.70 62.80 63.50 0.10 -0.16% 63.40 4 63.50 46 10.14
2013-01-14 2382 8183150 3097 514146951 62.50 63.30 62.20 63.20 0.30 -0.47% 63.10 7 63.20 60 10.10
2013-01-15 2382 11346186 4569 726102837 64.50 64.70 63.30 63.70 0.50 0.79% 63.70 57 63.80 88 10.18
2013-01-16 2382 13783838 5569 872990576 63.60 64.30 62.10 64.30 0.60 0.94% 64.20 103 64.30 97 10.27
2013-01-17 2382 9936661 3867 641413104 64.60 65.20 63.50 63.70 0.60 -0.93% 63.70 27 63.80 2 10.18
2013-01-18 2382 10833029 3592 698222062 64.90 65.00 63.80 64.60 0.90 1.41% 64.30 6 64.60 23 10.32
2013-01-21 2382 7426952 1382 475301013 64.30 64.30 63.60 64.00 0.60 -0.93% 64.00 538 64.10 39 10.22
2013-01-22 2382 5184236 2331 330490504 64.00 64.20 63.20 64.00 0.00 0% 63.90 1 64.00 709 10.22
2013-01-23 2382 7122543 3449 450790269 63.30 63.80 63.00 63.00 1.00 -1.56% 63.00 523 63.20 14 10.06
2013-01-24 2382 8671611 4288 540288541 62.50 63.10 61.70 62.20 0.80 -1.27% 62.20 391 62.30 94 9.94
2013-01-25 2382 14059701 5100 886248772 62.20 63.60 62.00 63.60 1.40 2.25% 63.50 3 63.60 21 10.16
2013-01-28 2382 24199908 8970 1588689997 64.40 66.50 64.40 66.50 2.90 4.56% 66.40 115 66.50 112 10.62
2013-01-29 2382 10728903 4467 715901529 67.30 67.40 66.10 66.70 0.20 0.3% 66.70 292 66.80 105 10.65
2013-01-30 2382 12340677 4383 830399617 67.20 67.70 66.60 67.40 0.70 1.05% 67.30 22 67.40 145 10.77
2013-01-31 2382 20085845 8308 1376745422 68.00 69.00 67.60 68.90 1.50 2.23% 68.80 2 68.90 165 11.01
2013-02-01 2382 6994421 3316 481374663 69.40 69.40 68.20 68.90 0.00 0% 68.90 69 69.00 107 11.01
2013-02-04 2382 6729956 3119 465088170 69.50 69.50 68.70 69.10 0.20 0.29% 69.00 4 69.10 97 11.04
2013-02-05 2382 8208737 3191 558766761 68.80 68.80 67.50 67.80 1.30 -1.88% 67.80 6 67.90 5 10.83
2013-02-06 2382 5760131 3149 391990137 69.00 69.00 67.60 68.00 0.20 0.29% 68.00 145 68.10 198 10.86
2013-02-18 2382 16532379 4020 1132059894 70.00 70.00 67.80 67.80 0.20 -0.29% 67.80 451 68.00 3 10.83
2013-02-19 2382 12339720 4186 820549173 66.30 67.40 65.80 66.60 1.20 -1.77% 66.50 964 66.60 7 10.64
2013-02-20 2382 9203515 3730 615610589 67.00 67.20 66.50 67.20 0.60 0.9% 67.10 5 67.20 724 10.73
2013-02-21 2382 7156531 2333 475608544 66.80 67.00 65.90 66.40 0.80 -1.19% 66.40 502 66.50 1 10.61
2013-02-22 2382 9728911 3417 638508863 66.40 66.40 65.30 65.50 0.90 -1.36% 65.40 92 65.50 18 10.46
2013-02-23 2382 1243260 666 81767150 65.50 66.20 65.50 65.70 0.20 0.31% 65.60 61 65.80 1 10.50
2013-02-25 2382 9931484 2833 646418259 65.40 65.60 64.30 64.40 1.30 -1.98% 64.40 16 64.50 2 10.29
2013-02-26 2382 9070002 3165 577222824 63.60 64.00 63.40 63.40 1.00 -1.55% 63.40 225 63.50 26 10.13
2013-02-27 2382 7321086 2940 464818339 63.30 63.90 63.30 63.30 0.10 -0.16% 63.30 124 63.40 1 10.11
2013-03-01 2382 5042879 2383 322167767 64.00 64.20 63.60 63.90 0.60 0.95% 63.80 4 63.90 245 10.21
2013-03-04 2382 6517816 3016 417846424 64.50 64.70 63.50 63.90 0.00 0% 63.80 7 63.90 9 10.21
2013-03-05 2382 6585197 3040 425239300 64.30 65.10 63.80 64.80 0.90 1.41% 64.80 50 64.90 9 10.35
2013-03-06 2382 7664385 3155 498269705 65.20 65.60 64.30 65.40 0.60 0.93% 65.20 6 65.40 316 10.45
2013-03-07 2382 6238640 2456 403485074 65.40 65.40 64.30 64.50 0.90 -1.38% 64.40 66 64.50 190 10.30
2013-03-08 2382 8083358 2868 521269580 64.70 65.00 64.00 64.50 0.00 0% 64.50 335 64.60 87 10.30
2013-03-11 2382 9661031 4271 630671813 65.00 66.00 64.50 65.80 1.30 2.02% 65.70 4 65.80 18 10.51
2013-03-12 2382 8515791 3701 559086981 65.00 66.00 64.90 65.80 0.00 0% 65.70 36 65.80 6 10.51
2013-03-13 2382 10139776 3581 673258516 66.00 67.00 65.60 66.20 0.40 0.61% 66.20 88 66.30 51 10.58
2013-03-14 2382 6725595 2904 447420800 66.90 66.90 66.20 66.50 0.30 0.45% 66.50 113 66.60 14 10.62
2013-03-15 2382 16757596 4078 1103971705 67.00 67.30 65.10 65.50 1.00 -1.5% 65.50 1416 65.60 31 10.46
2013-03-18 2382 6673651 3426 430333182 65.00 65.00 64.00 64.20 1.30 -1.98% 64.10 101 64.20 10 10.26
2013-03-19 2382 6043755 3013 388129562 64.80 64.90 63.80 64.20 0.00 0% 64.10 14 64.20 556 10.26
2013-03-20 2382 7361068 3338 475432340 64.60 65.20 63.90 64.40 0.20 0.31% 64.40 52 64.50 2 10.29
2013-03-21 2382 7079448 3214 463682937 65.70 66.00 64.80 65.80 1.40 2.17% 65.80 54 65.90 113 10.51
2013-03-22 2382 6080959 2708 401222830 66.30 66.50 65.10 65.10 0.70 -1.06% 65.10 126 65.50 10 10.40
2013-03-25 2382 3838146 1945 252750196 65.80 66.40 65.20 65.20 0.10 0.15% 65.20 88 65.30 4 10.42
2013-03-26 2382 7347897 2723 482887402 65.70 66.60 64.90 66.30 1.10 1.69% 66.20 17 66.30 4 10.59
2013-03-27 2382 2905160 1521 192127221 66.80 66.80 65.80 66.00 0.30 -0.45% 65.90 3 66.00 90 10.54
2013-03-28 2382 5532255 2413 363477598 66.90 66.90 65.10 65.80 0.20 -0.3% 65.70 1 65.80 146 10.51
2013-03-29 2382 3601336 1780 238531836 66.90 66.90 65.90 66.50 0.70 1.06% 66.40 1 66.50 62 10.62
2013-04-01 2382 6452049 2316 420677785 65.90 66.00 64.40 65.30 1.20 -1.8% 65.20 119 65.30 33 10.43
2013-04-02 2382 3515180 1955 228982700 65.30 65.40 64.60 65.30 0.00 0% 65.20 4 65.30 7 10.43
2013-04-03 2382 8660148 3745 558366240 65.10 65.20 64.20 64.50 0.80 -1.23% 64.40 52 64.50 66 10.77
2013-04-08 2382 12787629 6125 801226378 63.50 64.60 62.00 62.00 2.50 -3.88% 62.00 81 62.10 26 10.35
2013-04-09 2382 10378430 4398 637349070 62.60 62.60 60.80 61.00 1.00 -1.61% 61.00 65 61.10 8 10.18
2013-04-10 2382 8154161 3505 495592359 61.00 61.50 60.30 60.80 0.20 -0.33% 60.80 6 60.90 2 10.15
2013-04-11 2382 8261008 3834 502275271 61.20 61.60 60.40 60.60 0.20 -0.33% 60.50 212 60.60 4 10.12
2013-04-12 2382 14281613 5578 856024880 60.60 60.60 59.70 59.90 0.70 -1.16% 59.90 14 60.00 1142 10.00
2013-04-15 2382 10370471 4723 608458879 59.20 59.70 58.00 58.60 1.30 -2.17% 58.60 265 58.70 7 9.78
2013-04-16 2382 10539510 4902 611616625 58.00 58.90 57.40 58.90 0.30 0.51% 58.90 7 59.00 141 9.83
2013-04-17 2382 8739024 3746 507428287 59.00 59.00 57.80 58.00 0.90 -1.53% 57.90 283 58.00 755 9.68
2013-04-18 2382 12806276 4025 737691131 58.00 58.10 57.20 57.20 0.80 -1.38% 57.10 328 57.20 14 9.55
2013-04-19 2382 8497796 3763 485131821 57.60 57.60 56.40 57.10 0.10 -0.17% 57.00 601 57.10 221 9.53
2013-04-22 2382 8455458 3262 480571095 57.00 57.10 56.40 56.80 0.30 -0.53% 56.80 1676 56.90 121 9.48
2013-04-23 2382 15880451 5870 930267709 57.20 59.20 57.20 59.00 2.20 3.87% 58.90 119 59.00 183 9.85
2013-04-24 2382 11534192 3739 686921474 60.00 60.20 59.20 59.60 0.60 1.02% 59.50 73 59.60 428 9.95
2013-04-25 2382 6745599 3357 398623906 59.60 60.00 58.30 58.80 0.80 -1.34% 58.70 2 58.80 778 9.82
2013-04-26 2382 9670659 4198 577863395 59.20 60.00 59.00 59.90 1.10 1.87% 59.90 1 60.00 1384 10.00
2013-04-29 2382 4711022 2673 283439911 60.50 60.50 59.90 60.50 0.60 1% 60.40 65 60.50 223 10.10
2013-04-30 2382 9305621 3880 564045041 60.50 61.00 60.00 61.00 0.50 0.83% 60.90 92 61.00 57 10.18
2013-05-02 2382 7056963 2879 424374468 60.80 60.80 59.80 59.90 1.10 -1.8% 59.90 40 60.00 642 10.00
2013-05-03 2382 6880854 2671 416243972 60.50 60.60 60.10 60.60 0.70 1.17% 60.50 331 60.60 435 10.12
2013-05-06 2382 4807501 2273 289566160 60.60 60.70 59.90 60.30 0.30 -0.5% 60.20 8 60.30 24 10.07
2013-05-07 2382 7437333 2828 451530699 60.40 61.20 60.30 61.00 0.70 1.16% 60.90 54 61.00 49 10.17
2013-05-08 2382 12367526 5503 769020758 61.00 63.00 61.00 63.00 2.00 3.28% 63.00 20 63.10 62 10.50
2013-05-09 2382 5714772 2642 358784577 63.50 63.50 62.50 62.50 0.50 -0.79% 62.50 57 62.60 186 10.42
2013-05-10 2382 8849809 4122 553555191 62.10 63.10 61.70 63.10 0.60 0.96% 63.10 95 63.20 35 10.52
2013-05-13 2382 5510517 2808 340723734 62.40 62.50 61.50 61.60 1.50 -2.38% 61.60 27 61.70 4 10.27
2013-05-14 2382 5796824 2569 356107322 61.60 62.00 60.60 60.60 1.00 -1.62% 60.60 17 60.70 1 10.10
2013-05-15 2382 10486579 3953 638136183 60.10 61.70 60.10 60.90 0.30 0.5% 60.90 171 61.10 1 10.15
2013-05-16 2382 13512911 5360 854351205 62.00 64.90 61.70 64.00 3.10 5.09% 64.00 637 64.10 59 10.67
2013-05-17 2382 8006788 2381 512580032 64.00 64.50 63.60 64.20 0.20 0.31% 64.10 4 64.20 52 11.05
2013-05-20 2382 11141522 3370 721201330 63.70 65.70 63.50 65.30 1.10 1.71% 65.30 5 65.40 88 11.24
2013-05-21 2382 7628766 2174 495990473 65.30 65.30 64.50 65.00 0.30 -0.46% 65.00 355 65.10 46 11.19
2013-05-22 2382 7119796 2608 459223683 65.20 65.50 64.20 64.40 0.60 -0.92% 64.40 11 64.50 1049 11.08
2013-05-23 2382 6882838 2889 443282932 64.50 65.00 64.10 64.40 0.00 0% 64.40 273 64.50 440 11.08
2013-05-24 2382 9982203 2857 639574721 65.50 65.50 64.40 65.20 0.80 1.24% 65.20 444 65.30 372 11.22
2013-05-27 2382 3967053 1349 258723541 65.20 65.50 64.50 65.50 0.30 0.46% 65.40 800 65.50 1349 11.27
2013-05-28 2382 5008934 1576 328082288 65.50 65.80 65.00 65.40 0.10 -0.15% 65.40 369 65.50 297 11.26
2013-05-29 2382 6822693 2595 445474442 65.50 65.80 65.00 65.80 0.40 0.61% 65.70 164 65.80 279 11.33
2013-05-30 2382 9527327 2882 619417418 65.40 65.40 64.50 64.70 1.10 -1.67% 64.60 132 64.70 11 11.14
2013-05-31 2382 8348026 2296 541729175 64.70 65.10 64.60 64.80 0.10 0.15% 64.80 111 64.90 3 11.15
2013-06-03 2382 7926603 2294 500312022 63.50 64.10 63.20 63.90 0.90 -1.39% 63.80 182 63.90 51 11.00
2013-06-04 2382 5354873 2207 345125078 64.20 65.00 63.70 65.00 1.10 1.72% 64.90 27 65.00 546 11.19
2013-06-05 2382 7759217 2774 498045564 64.50 64.80 63.50 63.50 1.50 -2.31% 63.50 52 63.60 2 10.93
2013-06-06 2382 11920815 5269 729171715 62.50 62.70 60.30 60.70 2.80 -4.41% 60.70 14 60.80 2 10.45
2013-06-07 2382 4833662 2222 294426782 60.70 61.40 60.20 61.00 0.30 0.49% 61.00 70 61.10 44 10.50
2013-06-10 2382 4587800 2692 285452733 61.40 62.90 61.40 62.10 1.10 1.8% 62.00 22 62.10 83 10.69
2013-06-11 2382 3910956 1841 240714394 62.60 62.60 61.10 61.30 0.80 -1.29% 61.30 65 61.40 1 10.55
2013-06-13 2382 10248824 4750 611121167 59.50 60.30 59.30 59.50 1.80 -2.94% 59.50 140 59.70 3 10.24
2013-06-14 2382 6092273 2933 368051261 60.00 61.00 59.70 61.00 1.50 2.52% 60.90 2 61.00 54 10.50
2013-06-17 2382 5788497 2854 357495199 61.50 62.20 60.80 62.20 1.20 1.97% 62.00 100 62.20 255 10.71
2013-06-18 2382 6178481 2485 377819441 61.70 61.90 60.50 60.50 1.70 -2.73% 60.50 215 60.70 3 10.41
2013-06-19 2382 4902849 2017 303218358 61.50 62.70 60.70 61.90 1.40 2.31% 61.90 186 62.00 12 10.65
2013-06-20 2382 5622870 2275 343497847 61.10 61.60 60.20 61.60 0.30 -0.48% 61.50 52 61.60 109 10.60
2013-06-21 2382 13999538 3602 849710418 60.20 61.90 60.00 61.00 0.60 -0.97% 61.00 744 61.20 1087 10.50
2013-06-24 2382 3310320 1816 201800420 60.90 61.60 60.40 60.80 0.20 -0.33% 60.80 102 60.90 2 10.46
2013-06-25 2382 6897146 2708 425242955 62.00 62.00 61.30 61.30 0.50 0.82% 61.30 154 61.50 6 10.55
2013-06-26 2382 8901655 3248 552270665 62.90 63.70 62.00 63.00 1.70 2.77% 63.00 109 63.10 1 10.84
2013-06-27 2382 7945878 3679 510978442 64.20 64.90 63.40 64.30 1.30 2.06% 64.30 9 64.40 37 11.07
2013-06-28 2382 10038156 3247 651232717 65.00 65.00 63.80 65.00 0.70 1.09% 64.90 14 65.00 38 11.19
2013-07-01 2382 5093430 2251 328259530 64.80 65.00 63.70 64.60 0.40 -0.62% 64.60 81 64.80 5 11.12
2013-07-02 2382 5472990 2060 355092339 64.40 65.00 64.40 65.00 0.40 0.62% 64.90 105 65.00 732 11.19
2013-07-03 2382 3642768 1813 232473201 64.20 64.60 63.50 63.50 1.50 -2.31% 63.50 202 63.60 5 10.93
2013-07-04 2382 5171906 2380 335013711 64.00 65.00 63.60 65.00 1.50 2.36% 64.90 5 65.00 114 11.19
2013-07-05 2382 8389308 3599 552840555 65.00 66.20 64.70 66.00 1.00 1.54% 66.00 23 66.10 34 11.36
2013-07-08 2382 4792017 1973 313224910 66.00 66.50 64.70 65.80 0.20 -0.3% 65.80 77 65.90 89 11.33
2013-07-09 2382 4989598 2033 325475585 66.00 66.00 64.80 65.10 0.70 -1.06% 65.10 33 65.30 1 11.20
2013-07-10 2382 5732530 2805 379969637 65.30 66.80 65.30 66.80 1.70 2.61% 66.70 1 66.80 213 11.50
2013-07-11 2382 13450669 6556 929400938 67.50 70.10 67.10 69.70 2.90 4.34% 69.50 19 69.70 273 12.00
2013-07-12 2382 5282000 2326 363956700 69.70 69.70 68.40 69.00 0.70 -1% 68.90 2 69.00 51 11.88
2013-07-15 2382 6426756 3192 435858714 67.50 68.60 67.30 68.50 0.50 -0.72% 68.30 3 68.50 19 11.79
2013-07-16 2382 4618083 1951 316741894 67.50 69.30 67.50 69.20 0.70 1.02% 69.00 3 69.20 5 11.91
2013-07-17 2382 5027688 2494 342853342 68.60 69.00 67.80 68.50 0.70 -1.01% 68.40 2 68.50 63 11.79
2013-07-18 2382 5219480 2299 355492482 67.60 68.80 67.60 68.50 0.00 0% 68.40 8 68.50 364 11.79
2013-07-19 2382 9827884 3239 668591951 68.30 69.00 67.30 67.70 0.80 -1.17% 67.70 4 67.80 23 11.65
2013-07-22 2382 2885895 1749 196775378 68.70 68.70 67.70 67.70 0.00 0% 67.70 88 67.80 4 11.65
2013-07-23 2382 10381095 4904 720928161 68.30 70.70 67.80 70.70 3.00 4.43% 70.50 4 70.70 29 12.17
2013-07-24 2382 7535063 2493 523728746 70.50 70.50 69.10 69.40 1.30 -1.84% 69.40 1 69.50 321 11.94
2013-07-25 2382 6253907 2376 438759490 69.90 70.50 69.20 70.40 1.00 1.44% 70.40 28 70.50 491 12.12
2013-07-26 2382 5908830 2207 416752957 70.70 71.00 70.00 71.00 0.60 0.85% 70.90 5 71.00 539 12.22
2013-07-29 2382 5852846 1857 406725289 70.90 70.90 68.80 69.60 1.40 -1.97% 69.50 21 69.60 375 11.98
2013-07-30 2382 6072892 2486 425976330 69.90 70.80 69.20 70.10 0.50 0.72% 70.10 30 70.20 86 12.07
2013-07-31 2382 10559322 3186 741952639 70.50 70.90 69.80 69.80 0.30 -0.43% 69.80 57 69.90 7 12.01
2013-08-01 2382 7914768 3027 518106478 65.80 66.90 64.70 64.70 0.00 -7.31% 64.70 33 64.90 11 11.14
2013-08-02 2382 4628698 2123 301457182 66.10 66.50 64.40 64.70 0.00 0% 64.70 555 64.80 7 11.14
2013-08-05 2382 5101703 2825 326589092 64.10 64.50 63.70 64.00 0.70 -1.08% 63.90 65 64.00 21 11.02
2013-08-06 2382 4587221 2641 292609178 64.70 64.70 63.40 63.70 0.30 -0.47% 63.70 79 63.80 4 10.96
2013-08-07 2382 5418031 2675 339235310 63.10 63.40 62.00 62.00 1.70 -2.67% 62.00 129 62.10 51 10.67
2013-08-08 2382 4951930 2838 304717475 61.80 62.60 61.20 61.60 0.40 -0.65% 61.50 9 61.60 76 10.60
2013-08-09 2382 4207356 2090 258947145 62.30 62.30 61.00 61.20 0.40 -0.65% 61.20 218 61.50 6 10.53
2013-08-12 2382 2786881 1359 172647622 61.50 62.50 61.40 61.90 0.70 1.14% 61.90 62 62.00 905 10.65
2013-08-13 2382 3184719 1630 200794992 62.00 63.70 62.00 63.70 1.80 2.91% 63.60 2 63.70 71 10.96
2013-08-14 2382 3816605 1917 241903320 63.70 63.90 62.90 63.80 0.10 0.16% 63.70 1 63.80 11 10.98
2013-08-15 2382 5264361 2788 325864382 62.00 62.40 61.10 61.80 2.00 -3.13% 61.80 55 61.90 16 10.64
2013-08-16 2382 4752789 2375 294065018 60.60 62.70 60.60 62.00 0.20 0.32% 62.00 91 62.10 3 11.68
2013-08-19 2382 4348575 1961 271370014 63.50 63.50 61.40 62.50 0.50 0.81% 62.50 15 62.60 2 11.77
2013-08-20 2382 3037520 1595 189113315 61.80 62.70 61.80 62.20 0.30 -0.48% 62.10 17 62.20 27 11.71
2013-08-22 2382 6703316 3211 415609577 60.90 62.80 60.50 62.60 0.40 0.64% 62.30 6 62.60 262 11.79
2013-08-23 2382 4449764 1935 277879094 62.60 63.10 61.80 63.00 0.40 0.64% 62.80 4 63.00 11 11.86
2013-08-26 2382 1781933 955 111721911 62.60 63.00 62.30 62.50 0.50 -0.79% 62.50 881 62.60 22 11.77
2013-08-27 2382 4937152 1157 308778453 62.00 63.10 62.00 62.50 0.00 0% 62.50 280 62.60 21 11.77
2013-08-28 2382 3322563 1733 208123068 61.60 63.30 61.60 62.50 0.00 0% 62.50 801 62.60 1 11.77
2013-08-29 2382 4872300 1668 304447342 61.60 62.80 61.60 62.50 0.00 0% 62.50 728 62.60 3 11.77
2013-08-30 2382 4894024 2115 306629508 61.90 63.20 61.90 63.10 0.60 0.96% 62.90 3 63.10 222 11.88
2013-09-02 2382 4574819 2389 291968473 63.10 64.50 63.10 63.90 0.80 1.27% 63.90 276 64.00 142 12.03
2013-09-03 2382 3309523 1538 211785402 63.90 64.60 63.50 64.10 0.20 0.31% 64.10 136 64.20 8 12.07
2013-09-04 2382 3963218 2206 256861349 63.50 65.60 63.50 65.50 1.40 2.18% 65.40 2 65.50 35 12.34
2013-09-05 2382 9683284 4060 647735839 66.00 67.30 65.70 67.30 1.80 2.75% 67.20 38 67.30 322 12.67
2013-09-06 2382 5011064 2467 337217812 66.90 67.90 66.50 67.90 0.60 0.89% 67.80 127 67.90 714 12.79
2013-09-09 2382 4855408 2274 325721203 67.90 67.90 66.60 66.80 1.10 -1.62% 66.70 6 66.80 940 12.58
2013-09-10 2382 5917469 2438 396792928 67.70 68.00 66.80 67.00 0.20 0.3% 66.90 51 67.00 967 12.62
2013-09-11 2382 7639493 2384 507518469 66.30 67.00 65.80 66.90 0.10 -0.15% 66.50 5 66.90 167 12.60
2013-09-12 2382 6713288 3681 447484428 66.50 67.40 66.00 66.50 0.40 -0.6% 66.40 45 66.50 1297 12.52
2013-09-13 2382 6297622 2695 419292769 67.10 67.20 66.30 66.50 0.00 0% 66.40 81 66.50 1321 12.52
2013-09-14 2382 1217636 560 81002295 66.50 66.80 66.10 66.50 0.00 0% 66.30 2 66.50 112 12.52
2013-09-16 2382 7390035 3288 497615458 67.30 68.00 66.60 68.00 1.50 2.26% 67.90 15 68.00 213 12.81
2013-09-17 2382 8523569 3416 571166643 67.10 67.40 66.40 67.00 1.00 -1.47% 66.90 9 67.00 307 12.62
2013-09-18 2382 34216534 5150 2147483647 66.80 67.80 65.70 66.00 1.00 -1.49% 65.90 81 66.00 1864 12.43
2013-09-23 2382 20734473 8341 1333115124 66.00 66.10 63.30 63.50 2.50 -3.79% 63.50 143 63.60 144 11.96
2013-09-24 2382 14101138 4449 905266866 64.50 64.70 63.80 64.20 0.70 1.1% 64.20 69 64.30 106 12.09
2013-09-25 2382 6557717 2485 419979538 64.50 64.50 63.50 64.20 0.00 0% 64.00 43 64.20 160 12.09
2013-09-26 2382 3086992 1402 197529872 64.10 64.20 63.60 64.00 0.20 -0.31% 64.00 590 64.10 24 12.05
2013-09-27 2382 3865828 1760 248125838 64.20 64.70 63.70 63.90 0.10 -0.16% 63.90 106 64.20 1 12.03
2013-09-30 2382 3019008 1060 192697503 64.00 64.10 63.00 64.10 0.20 0.31% 64.00 52 64.10 89 12.07
2013-10-01 2382 3410048 1498 217753272 63.40 64.10 63.30 64.10 0.00 0% 64.00 54 64.10 159 12.07
2013-10-02 2382 3790073 1795 240576929 63.60 64.10 63.10 63.40 0.70 -1.09% 63.40 106 63.50 121 11.94
2013-10-03 2382 9653876 3913 621325213 63.20 65.40 63.10 65.40 2.00 3.15% 65.20 2 65.40 31 12.32
2013-10-04 2382 2898768 1382 186667145 64.50 64.80 64.00 64.50 0.90 -1.38% 64.40 75 64.50 59 12.15
2013-10-07 2382 4119688 885 265022751 64.50 64.70 63.70 64.70 0.20 0.31% 64.60 5 64.70 97 12.18
2013-10-08 2382 3765201 1758 243320174 64.50 65.00 63.70 64.90 0.20 0.31% 64.70 139 64.90 80 12.22
2013-10-09 2382 4947697 1622 321160161 64.60 65.30 64.10 65.00 0.10 0.15% 65.00 123 65.10 108 12.24
2013-10-11 2382 4624674 2114 302231369 65.40 65.60 64.60 65.50 0.50 0.77% 65.40 2 65.50 86 12.34
2013-10-14 2382 7551476 3574 501459141 65.40 67.50 64.80 66.60 1.10 1.68% 66.60 232 66.70 57 12.54
2013-10-15 2382 6294964 3235 424173065 67.00 67.60 67.00 67.50 0.90 1.35% 67.40 112 67.50 136 12.71
2013-10-16 2382 3286670 1714 219709549 67.50 67.50 66.50 66.80 0.70 -1.04% 66.80 1 66.90 23 12.58
2013-10-17 2382 5659242 2154 378687132 66.90 67.10 66.30 67.10 0.30 0.45% 67.10 539 67.20 149 12.64
2013-10-18 2382 11118566 4322 762576880 67.50 69.50 66.90 69.30 2.20 3.28% 69.30 534 69.40 140 13.05
2013-10-21 2382 7160387 2896 495321943 69.30 69.90 68.40 69.80 0.50 0.72% 69.60 15 69.80 149 13.15
2013-10-22 2382 5278829 2529 364104726 69.40 69.70 68.50 69.40 0.40 -0.57% 69.20 2 69.40 74 13.07
2013-10-23 2382 4199925 2497 285485133 68.90 69.20 67.00 67.80 1.60 -2.31% 67.70 10 67.80 345 12.77
2013-10-24 2382 4114655 1668 276279274 66.70 67.90 66.10 67.70 0.10 -0.15% 67.60 6 67.70 10 12.75
2013-10-25 2382 5890844 2294 397657824 67.50 68.00 66.90 67.50 0.20 -0.3% 67.50 133 67.60 1 12.71
2013-10-28 2382 7324467 3514 499047438 67.80 68.70 67.40 68.50 1.00 1.48% 68.30 2 68.50 122 12.90
2013-10-29 2382 5442208 2967 373176299 67.80 69.60 67.00 69.60 1.10 1.61% 69.30 1 69.60 116 13.11
2013-10-30 2382 10181972 4158 716067411 69.60 71.00 69.30 70.90 1.30 1.87% 70.60 1 70.90 539 13.35
2013-10-31 2382 8944237 2382 628448887 70.50 70.80 69.70 69.70 1.20 -1.69% 69.70 210 70.00 5 13.13
2013-11-01 2382 6865724 3147 467631043 68.50 69.00 67.50 67.50 2.20 -3.16% 67.50 300 67.60 14 12.71
2013-11-04 2382 4028993 2468 274200615 67.50 68.50 67.50 68.00 0.50 0.74% 67.90 45 68.00 299 12.81
2013-11-05 2382 4564837 1950 308090879 68.50 68.70 66.60 67.30 0.70 -1.03% 67.20 5 67.30 5 12.67
2013-11-06 2382 4956820 2400 342747717 67.90 69.70 67.50 69.70 2.40 3.57% 69.60 10 69.70 143 13.13
2013-11-07 2382 7395521 3226 521931817 70.50 70.90 70.10 70.90 1.20 1.72% 70.70 4 70.90 411 13.35
2013-11-08 2382 6391794 2929 436775932 69.50 70.20 66.60 67.70 3.20 -4.51% 67.60 59 67.70 4 12.75
2013-11-11 2382 7366512 3935 485292825 67.50 67.60 65.20 65.30 2.40 -3.55% 65.30 3 65.40 1 12.30
2013-11-12 2382 11733463 3318 773662158 65.50 66.20 65.30 65.90 0.60 0.92% 65.80 31 65.90 89 12.41
2013-11-13 2382 7670709 2993 499198485 66.60 66.70 64.60 64.70 1.20 -1.82% 64.60 118 64.70 15 12.18
2013-11-14 2382 7814044 2041 511135471 65.80 65.80 65.00 65.40 0.70 1.08% 65.30 19 65.40 281 12.32
2013-11-15 2382 9093563 3785 590124095 65.00 65.30 64.20 65.00 0.40 -0.61% 64.90 4 65.00 752 12.24
2013-11-18 2382 4634807 3111 295843656 65.00 65.00 63.30 63.30 1.70 -2.62% 63.30 188 63.40 2 13.08
2013-11-19 2382 4682952 2429 301427587 63.20 64.80 63.20 64.60 1.30 2.05% 64.50 1 64.60 46 13.35
2013-11-20 2382 5901920 3802 375182187 63.60 64.10 63.20 63.70 0.90 -1.39% 63.60 252 63.70 12 13.16
2013-11-21 2382 7549572 3218 473797951 63.70 63.70 62.30 62.50 1.20 -1.88% 62.50 316 62.70 4 12.91
2013-11-22 2382 6959035 2609 437487193 62.60 63.10 62.60 62.80 0.30 0.48% 62.70 55 62.80 88 12.98
2013-11-25 2382 4649190 2593 293051186 63.60 63.80 62.40 62.90 0.10 0.16% 62.80 27 62.90 370 13.00
2013-11-26 2382 6998468 2346 441506084 62.30 63.60 62.20 63.10 0.20 0.32% 63.10 53 63.20 202 13.04
2013-11-27 2382 6361343 2595 406506345 63.40 64.60 63.20 64.60 1.50 2.38% 64.50 34 64.60 170 13.35
2013-11-28 2382 6106703 2352 394844737 65.00 65.00 64.00 64.70 0.10 0.15% 64.70 1 64.80 47 13.37
2013-11-29 2382 6461685 3035 424801327 65.00 66.10 64.80 65.90 1.20 1.85% 65.90 36 66.00 91 13.62
2013-12-02 2382 2865544 1398 188323205 66.60 66.60 65.10 65.40 0.50 -0.76% 65.30 26 65.40 29 13.51
2013-12-03 2382 4254930 1990 276485238 65.10 65.90 64.50 65.30 0.10 -0.15% 65.30 94 65.50 2 13.49
2013-12-04 2382 7187566 2635 469291829 65.10 65.70 64.70 65.10 0.20 -0.31% 65.10 129 65.20 1 13.45
2013-12-05 2382 7888943 2133 515589165 65.80 65.80 64.70 65.30 0.20 0.31% 65.30 160 65.50 1 13.49
2013-12-06 2382 6071953 2250 400631194 65.80 66.30 65.10 66.30 1.00 1.53% 66.10 1 66.30 51 13.70
2013-12-09 2382 8591912 4498 575320704 67.00 67.40 65.80 67.40 1.10 1.66% 67.10 262 67.40 36 13.93
2013-12-10 2382 8607560 3666 579797874 67.30 68.10 66.00 68.00 0.60 0.89% 68.00 143 68.10 28 14.05
2013-12-11 2382 7480765 3659 499900365 68.00 68.00 66.10 66.80 1.20 -1.76% 66.70 121 66.80 105 13.80
2013-12-12 2382 3421005 2012 227636727 66.00 67.20 65.60 66.70 0.10 -0.15% 66.70 69 66.80 5 13.78
2013-12-13 2382 5407984 2856 363292616 66.30 67.90 66.00 67.50 0.80 1.2% 67.40 85 67.50 37 13.95
2013-12-16 2382 3781493 2163 253886776 67.00 67.50 66.40 67.00 0.50 -0.74% 67.00 631 67.10 4 13.84
2013-12-17 2382 4407272 2190 293897798 66.20 67.30 66.10 66.10 0.90 -1.34% 66.10 96 66.30 6 13.66
2013-12-18 2382 2877930 1823 191689333 66.00 66.90 66.00 66.90 0.80 1.21% 66.80 5 66.90 58 13.82
2013-12-19 2382 6076413 3097 410173584 67.40 67.80 67.10 67.60 0.70 1.05% 67.50 603 67.60 281 13.97
2013-12-20 2382 6064355 2771 411156856 67.60 68.00 67.00 67.80 0.20 0.3% 67.70 28 67.80 738 14.01
2013-12-23 2382 5756780 2794 395165364 67.90 69.10 67.80 68.70 0.90 1.33% 68.60 1 68.70 24 14.19
2013-12-24 2382 3428025 1881 235765302 68.80 69.00 68.20 68.60 0.10 -0.15% 68.60 227 68.70 28 14.17
2013-12-25 2382 2809753 1228 193429473 68.20 69.30 68.20 68.90 0.30 0.44% 68.90 35 69.00 17 14.24
2013-12-26 2382 2989530 1116 206101053 68.60 69.10 68.60 68.90 0.00 0% 68.90 23 69.00 576 14.24
2013-12-27 2382 4276063 1889 294498291 68.90 69.10 68.70 68.70 0.20 -0.29% 68.70 30 68.80 16 14.19
2013-12-30 2382 6616942 2754 456035588 68.70 69.30 68.30 69.30 0.60 0.87% 68.80 218 69.30 70 14.32
2013-12-31 2382 3776195 2265 261744364 69.30 69.50 69.00 69.50 0.20 0.29% 69.30 407 69.50 176 14.36
2013-12-31 2382 3776195 2265 261744364 69.30 69.50 69.00 69.50 0.20 0% 69.30 407 69.50 176 14.36