大豐電(6184)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　50.50
0
0%		50.70
0.2
0.4%		50.60
-0.1
-0.2%		50.80
0.2
0.4%		50.50
-0.3
-0.59%		 　50.40
-0.1
-0.2%		50.90
0.5
0.99%		50.80
-0.1
-0.2%		50.50
-0.3
-0.59%		51.10
0.6
1.19%		 　50.80
-0.3
-0.59%		50.80
0
0%		50.60
-0.2
-0.39%		 　　　　　　　　　　51.10
0.5
0.99%		50.90
-0.2
-0.39%		50.74
2 月50.90
0
0%		51.50
0.6
1.18%		51.60
0.1
0.19%		52.50
0.9
1.74%		 52.70
0.2
0.38%		52.70
0
0%		53.00
0.3
0.57%		53.20
0.2
0.38%		53.00
-0.2
-0.38%		 　53.40
0.4
0.75%		53.70
0.3
0.56%		53.80
0.1
0.19%		53.40
-0.4
-0.74%		53.10
-0.3
-0.56%		 　53.50
0.4
0.75%		53.30
-0.2
-0.37%		53.80
0.5
0.94%		53.80
0
0%		54.60
0.8
1.49%		 　　　55.00
0.4
0.73%		 53.38
3 月55.40
0.4
0.73%		55.20
-0.2
-0.36%		55.00
-0.2
-0.36%		 54.70
-0.3
-0.55%		54.40
-0.3
-0.55%		54.20
-0.2
-0.37%		54.20
0
0%		54.20
0
0%		 　54.50
0.3
0.55%		56.80
2.3
4.22%		57.00
0.2
0.35%		57.10
0.1
0.18%		57.00
-0.1
-0.18%		 　56.70
-0.3
-0.53%		56.90
0.2
0.35%		57.00
0.1
0.18%		57.70
0.7
1.23%		58.00
0.3
0.52%		 　58.10
0.1
0.17%		58.00
-0.1
-0.17%		57.90
-0.1
-0.17%		57.20
-0.7
-1.21%		57.20
0
0%		 56.28
4 月　57.50
0.3
0.52%		56.50
-1
-1.74%		 55.70
-0.8
-1.42%		56.40
0.7
1.26%		 　56.20
-0.2
-0.35%		56.60
0.4
0.71%		56.50
-0.1
-0.18%		56.50
0
0%		56.90
0.4
0.71%		 　56.90
0
0%		56.50
-0.4
-0.7%		56.90
0.4
0.71%		56.90
0
0%		56.60
-0.3
-0.53%		 　56.20
-0.4
-0.71%		56.30
0.1
0.18%		56.50
0.2
0.36%		57.00
0.5
0.88%		56.80
-0.2
-0.35%		 　57.20
0.4
0.7%		 56.63
5 月　57.70
0.5
0.87%		57.70
0
0%		57.70
0
0%		 　57.70
0
0%		57.70
0
0%		58.20
0.5
0.87%		58.00
-0.2
-0.34%		58.00
0
0%		 　57.60
-0.4
-0.69%		57.80
0.2
0.35%		57.70
-0.1
-0.17%		57.70
0
0%		57.10
-0.6
-1.04%		 　57.50
0.4
0.7%		57.20
-0.3
-0.52%		57.00
-0.2
-0.35%		57.00
0
0%		56.90
-0.1
-0.18%		 　56.90
0
0%		57.40
0.5
0.88%		57.50
0.1
0.17%		57.50
0
0%		57.51
6 月57.20
-0.3
-0.52%		 　56.40
-0.8
-1.4%		57.00
0.6
1.06%		57.30
0.3
0.53%		57.50
0.2
0.35%		57.40
-0.1
-0.17%		 　57.90
0.5
0.87%		57.80
-0.1
-0.17%		58.20
0.4
0.69%		59.20
1
1.72%		59.00
-0.2
-0.34%		 　59.20
0.2
0.34%		59.40
0.2
0.34%		59.80
0.4
0.67%		59.90
0.1
0.17%		59.50
-0.4
-0.67%		 　59.50
0
0%		59.50
0
0%		59.60
0.1
0.17%		60.10
0.5
0.84%		59.90
-0.2
-0.33%		 58.69
7 月　60.10
0.2
0.33%		60.30
0.2
0.33%		60.70
0.4
0.66%		61.20
0.5
0.82%		61.30
0.1
0.16%		 　62.40
1.1
1.79%		61.80
-0.6
-0.96%		62.30
0.5
0.81%		61.80
-0.5
-0.8%		61.50
-0.3
-0.49%		 　60.70
-0.8
-1.3%		61.40
0.7
1.15%		61.40
0
0%		61.60
0.2
0.33%		61.60
0
0%		 　61.40
-0.2
-0.32%		61.40
0
0%		61.20
-0.2
-0.33%		62.00
0.8
1.31%		62.90
0.9
1.45%		 　63.90
1
1.59%		63.80
-0.1
-0.16%		61.73
8 月63.90
0.1
0.16%		 65.30
1.4
2.19%		 　66.20
0.9
1.38%		65.70
-0.5
-0.76%		66.00
0.3
0.46%		58.90
-7.1
-10.76%		58.60
-0.3
-0.51%		 　58.80
0.2
0.34%		59.80
1
1.7%		59.20
-0.6
-1%		59.80
0.6
1.01%		60.50
0.7
1.17%		 　60.40
-0.1
-0.17%		61.00
0.6
0.99%		61.80
0.8
1.31%		63.10
1.3
2.1%		64.30
1.2
1.9%		 　62.80
-1.5
-2.33%		60.80
-2
-3.18%		61.80
1
1.64%		61.90
0.1
0.16%		61.30
-0.6
-0.97%		62.05
9 月 　61.20
-0.1
-0.16%		61.40
0.2
0.33%		61.10
-0.3
-0.49%		61.10
0
0%		61.10
0
0%		 　60.90
-0.2
-0.33%		61.00
0.1
0.16%		61.00
0
0%		60.90
-0.1
-0.16%		61.20
0.3
0.49%		 　61.10
-0.1
-0.16%		61.50
0.4
0.65%		61.20
-0.3
-0.49%		61.30
0.1
0.16%		61.50
0.2
0.33%		 　61.20
-0.3
-0.49%		61.00
-0.2
-0.33%		60.70
-0.3
-0.49%		60.90
0.2
0.33%		59.60
-1.3
-2.13%		 60.67
10 月57.60
-2
-3.36%		58.50
0.9
1.56%		58.10
-0.4
-0.68%		58.10
0
0%		58.00
-0.1
-0.17%		 　57.90
-0.1
-0.17%		57.70
-0.2
-0.35%		 56.70
-1
-1.73%		56.60
-0.1
-0.18%		 　56.80
0.2
0.35%		56.70
-0.1
-0.18%		56.40
-0.3
-0.53%		56.20
-0.2
-0.35%		55.20
-1
-1.78%		 　54.20
-1
-1.81%		54.20
0
0%		53.40
-0.8
-1.48%		53.70
0.3
0.56%		53.00
-0.7
-1.3%		 　52.50
-0.5
-0.94%		53.50
1
1.9%		54.10
0.6
1.12%		55.82
11 月54.80
0.7
1.29%		55.40
0.6
1.09%		 　54.80
-0.6
-1.08%		55.60
0.8
1.46%		56.40
0.8
1.44%		56.20
-0.2
-0.35%		56.20
0
0%		 　55.90
-0.3
-0.53%		55.70
-0.2
-0.36%		56.00
0.3
0.54%		55.80
-0.2
-0.36%		55.60
-0.2
-0.36%		 　55.50
-0.1
-0.18%		55.50
0
0%		55.20
-0.3
-0.54%		55.20
0
0%		55.60
0.4
0.72%		 　55.70
0.1
0.18%		55.80
0.1
0.18%		55.10
-0.7
-1.25%		55.30
0.2
0.36%		56.00
0.7
1.27%		 55.61
12 月　　56.30
0.3
0.54%		56.00
-0.3
-0.53%		56.00
0
0%		56.10
0.1
0.18%		56.00
-0.1
-0.18%		 　56.10
0.1
0.18%		56.20
0.1
0.18%		56.20
0
0%		56.40
0.2
0.36%		56.60
0.2
0.35%		 　57.20
0.6
1.06%		58.50
1.3
2.27%		57.80
-0.7
-1.2%		57.70
-0.1
-0.17%		57.50
-0.2
-0.35%		57.30
-0.2
-0.35%		 57.50
0.2
0.35%		57.70
0.2
0.35%		57.80
0.1
0.17%		60.50
2.7
4.67%		59.80
-0.7
-1.16%		　　　57.17

說明:最高漲幅:4.67%最低跌幅:-10.76% 最高價:66.20最低價:50.40平均價:57.37,灰色底表示週末,漲143天(66)元,跌127天(-61.3)元,平盤39天
5%=1,4%=1,2%=15,1%=70,0%=95,-0%=1,-1%=5,-2%=9,-3%=49,-4%=63,

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 6184 13300 15 672609 50.90 50.90 50.50 50.50 0.40 0% 50.60 2 50.80 2 12.66
2012-01-03 6184 24365 22 1234804 50.60 50.80 50.60 50.70 0.20 0.4% 50.60 12 50.70 1 12.71
2012-01-04 6184 30055 25 1524705 50.80 50.90 50.60 50.60 0.10 -0.2% 50.60 3 50.80 1 12.68
2012-01-05 6184 25300 21 1282919 50.60 50.80 50.60 50.80 0.20 0.4% 50.80 1 50.90 5 12.73
2012-01-06 6184 44330 36 2245430 50.80 50.80 50.50 50.50 0.30 -0.59% 50.50 24 50.80 2 12.66
2012-01-09 6184 50628 47 2558712 50.80 50.80 50.40 50.40 0.10 -0.2% 50.40 2 50.50 6 12.63
2012-01-10 6184 37360 31 1896031 50.40 50.90 50.40 50.90 0.50 0.99% 50.60 10 50.90 14 12.76
2012-01-11 6184 31141 30 1583191 50.90 50.90 50.80 50.80 0.10 -0.2% 50.70 4 50.90 4 12.73
2012-01-12 6184 49840 46 2518618 50.60 50.80 50.50 50.50 0.30 -0.59% 50.40 5 50.80 6 12.66
2012-01-13 6184 75771 57 3856689 50.50 51.20 50.50 51.10 0.60 1.19% 50.70 6 51.10 10 12.81
2012-01-16 6184 37749 31 1914899 51.20 51.20 50.50 50.80 0.30 -0.59% 50.80 1 50.90 15 12.73
2012-01-17 6184 36502 29 1855749 50.80 51.00 50.70 50.80 0.00 0% 50.80 1 51.00 5 12.73
2012-01-18 6184 32850 31 1669080 50.80 50.90 50.60 50.60 0.20 -0.39% 50.60 12 50.90 2 12.68
2012-01-30 6184 103894 67 5293494 51.00 51.20 50.60 51.10 0.50 0.99% 51.10 5 51.20 9 12.81
2012-01-31 6184 174702 81 8901141 50.60 51.50 50.60 50.90 0.20 -0.39% 50.90 1 51.00 12 12.76
2012-02-01 6184 148807 86 7568434 50.90 51.20 50.60 50.90 0.00 0% 50.90 2 51.00 3 12.76
2012-02-02 6184 235182 146 12024070 51.00 51.50 50.90 51.50 0.60 1.18% 51.40 13 51.50 8 12.91
2012-02-03 6184 153508 131 7920710 51.50 51.80 51.30 51.60 0.10 0.19% 51.60 2 51.70 4 12.93
2012-02-04 6184 230895 152 12107508 51.60 53.00 51.50 52.50 0.90 1.74% 52.40 3 52.50 2 13.16
2012-02-06 6184 183934 138 9721833 52.50 53.50 52.50 52.70 0.20 0.38% 52.70 3 52.90 6 13.21
2012-02-07 6184 93300 64 4931200 53.00 53.00 52.70 52.70 0.00 0% 52.70 19 52.80 4 13.21
2012-02-08 6184 134846 93 7147861 53.00 53.20 52.80 53.00 0.30 0.57% 53.00 16 53.10 3 13.28
2012-02-09 6184 123280 75 6533008 53.20 53.20 52.70 53.20 0.20 0.38% 53.10 15 53.20 2 13.33
2012-02-10 6184 106749 65 5668945 53.20 53.40 53.00 53.00 0.20 -0.38% 53.00 4 53.10 10 13.28
2012-02-13 6184 176666 88 9398561 53.00 53.50 52.80 53.40 0.40 0.75% 53.30 14 53.50 41 13.38
2012-02-14 6184 106668 71 5695967 53.20 53.80 53.10 53.70 0.30 0.56% 53.50 13 53.80 6 13.46
2012-02-15 6184 73925 61 3969174 53.70 53.80 53.50 53.80 0.10 0.19% 53.70 5 53.90 22 13.48
2012-02-16 6184 128862 93 6889900 53.70 53.70 53.10 53.40 0.40 -0.74% 53.30 1 53.40 7 13.38
2012-02-17 6184 83200 65 4434320 53.10 53.60 53.10 53.10 0.30 -0.56% 53.20 1 53.30 8 13.31
2012-02-20 6184 57343 52 3060349 53.20 53.50 53.10 53.50 0.40 0.75% 53.40 8 53.50 2 13.41
2012-02-21 6184 47089 45 2516067 53.50 53.70 53.20 53.30 0.20 -0.37% 53.30 4 53.40 4 13.36
2012-02-22 6184 95921 69 5148045 53.80 53.80 53.50 53.80 0.50 0.94% 53.70 1 53.80 10 13.48
2012-02-23 6184 57100 51 3069785 53.80 53.90 53.60 53.80 0.00 0% 53.80 2 53.90 28 13.48
2012-02-24 6184 177041 97 9578935 53.60 54.80 53.50 54.60 0.80 1.49% 54.20 1 54.50 2 13.68
2012-02-29 6184 128935 89 7083149 54.60 55.10 54.60 55.00 0.40 0.73% 54.80 5 55.00 10 13.78
2012-03-01 6184 151301 109 8350855 55.00 55.40 54.90 55.40 0.40 0.73% 55.30 10 55.40 4 13.88
2012-03-02 6184 93849 84 5187258 55.40 55.50 55.00 55.20 0.20 -0.36% 55.20 7 55.30 5 13.83
2012-03-03 6184 60920 52 3342500 55.00 55.00 54.70 55.00 0.20 -0.36% 54.90 1 55.00 4 13.78
2012-03-05 6184 41088 48 2252809 55.00 55.00 54.70 54.70 0.30 -0.55% 54.70 6 54.80 4 13.71
2012-03-06 6184 89384 81 4837385 54.60 54.60 54.00 54.40 0.30 -0.55% 54.20 3 54.50 3 13.63
2012-03-07 6184 84720 79 4568580 53.40 54.30 53.40 54.20 0.20 -0.37% 53.90 1 54.20 10 13.58
2012-03-08 6184 20920 23 1133747 54.10 54.20 54.10 54.20 0.00 0% 54.30 1 54.40 2 13.58
2012-03-09 6184 32571 36 1771361 54.20 55.00 54.20 54.20 0.00 0% 54.20 8 54.70 1 13.58
2012-03-12 6184 64415 41 3483316 54.30 54.50 53.90 54.50 0.30 0.55% 54.00 10 54.50 5 13.66
2012-03-13 6184 579444 420 32706112 54.50 57.90 54.50 56.80 2.30 4.22% 56.80 7 57.00 20 14.24
2012-03-14 6184 216150 173 12313931 57.70 57.70 56.50 57.00 0.20 0.35% 56.90 3 57.00 8 14.29
2012-03-15 6184 146628 97 8348116 57.00 57.10 56.80 57.10 0.10 0.18% 57.00 15 57.10 17 14.00
2012-03-16 6184 94861 77 5406433 57.10 57.20 56.60 57.00 0.10 -0.18% 56.80 3 57.00 19 13.97
2012-03-19 6184 77633 60 4410981 57.00 57.00 56.50 56.70 0.30 -0.53% 56.70 7 57.00 14 13.90
2012-03-20 6184 155348 85 8809936 56.80 57.00 56.50 56.90 0.20 0.35% 56.80 6 57.00 3 13.95
2012-03-21 6184 106750 84 6078150 56.70 57.00 56.70 57.00 0.10 0.18% 56.90 8 57.00 4 13.97
2012-03-22 6184 163157 128 9385552 57.00 57.70 57.00 57.70 0.70 1.23% 57.60 5 57.70 21 14.14
2012-03-23 6184 166456 107 9613248 57.70 58.00 57.60 58.00 0.30 0.52% 57.80 7 58.00 9 14.22
2012-03-26 6184 126915 96 7371970 58.20 58.20 57.80 58.10 0.10 0.17% 58.10 4 58.20 14 14.24
2012-03-27 6184 112360 78 6532780 58.20 58.40 58.00 58.00 0.10 -0.17% 58.00 6 58.10 13 14.22
2012-03-28 6184 122800 104 7087439 58.00 58.20 57.10 57.90 0.10 -0.17% 57.80 4 57.90 5 14.19
2012-03-29 6184 206832 164 11802903 57.60 57.60 56.70 57.20 0.70 -1.21% 57.00 11 57.30 2 14.02
2012-03-30 6184 236492 166 13470540 56.90 57.70 56.20 57.20 0.00 0% 57.10 6 57.40 1 14.02
2012-04-02 6184 99596 67 5703866 57.00 57.50 57.00 57.50 0.30 0.52% 57.40 1 57.50 5 14.09
2012-04-03 6184 277299 186 15735543 57.40 57.40 56.40 56.50 1.00 -1.74% 56.50 4 56.80 13 13.85
2012-04-05 6184 338838 251 18759811 56.30 56.30 55.00 55.70 0.80 -1.42% 55.60 7 55.70 27 13.65
2012-04-06 6184 282940 185 15957513 55.70 57.30 55.50 56.40 0.70 1.26% 56.40 1 56.50 1 13.82
2012-04-09 6184 122320 100 6860800 56.40 56.80 55.80 56.20 0.20 -0.35% 56.10 3 56.50 1 13.77
2012-04-10 6184 123680 91 6966288 56.20 56.60 56.10 56.60 0.40 0.71% 56.50 5 56.70 3 13.87
2012-04-11 6184 81416 58 4587569 56.50 56.50 56.10 56.50 0.10 -0.18% 56.50 4 56.60 6 13.85
2012-04-12 6184 99634 77 5629738 56.50 56.70 56.20 56.50 0.00 0% 56.50 11 56.60 4 13.85
2012-04-13 6184 155280 111 8797131 56.90 56.90 56.50 56.90 0.40 0.71% 56.90 1 57.00 5 13.95
2012-04-16 6184 65366 51 3709862 57.00 57.00 56.50 56.90 0.00 0% 56.90 18 57.00 11 13.95
2012-04-17 6184 70778 63 4008033 56.90 57.00 56.40 56.50 0.40 -0.7% 56.50 16 56.80 4 13.85
2012-04-18 6184 140239 88 7960823 57.10 57.10 56.50 56.90 0.40 0.71% 56.60 5 56.90 4 13.95
2012-04-19 6184 55390 51 3151630 56.90 57.00 56.80 56.90 0.00 0% 56.90 11 57.00 11 13.95
2012-04-20 6184 79860 58 4519903 56.80 56.90 56.40 56.60 0.30 -0.53% 56.60 1 56.70 10 13.87
2012-04-23 6184 80102 64 4500852 56.60 56.60 56.00 56.20 0.40 -0.71% 56.10 2 56.30 1 13.77
2012-04-24 6184 69718 60 3905719 55.70 56.50 55.70 56.30 0.10 0.18% 56.20 4 56.30 2 13.80
2012-04-25 6184 63414 45 3572198 56.30 56.60 56.10 56.50 0.20 0.36% 56.40 4 56.50 5 13.85
2012-04-26 6184 58058 40 3294106 56.50 57.00 56.50 57.00 0.50 0.88% 56.70 5 56.90 1 13.97
2012-04-27 6184 37205 28 2109287 56.80 56.90 56.60 56.80 0.20 -0.35% 56.80 1 56.90 7 13.92
2012-04-30 6184 69465 56 3958336 56.80 57.20 56.60 57.20 0.40 0.7% 57.10 1 57.20 6 14.02
2012-05-02 6184 104204 82 6003066 57.30 57.80 57.30 57.70 0.50 0.87% 57.60 6 57.70 4 13.84
2012-05-03 6184 54500 41 3142749 57.70 57.80 57.50 57.70 0.00 0% 57.70 4 57.80 1 13.84
2012-05-04 6184 59390 51 3428120 57.70 58.00 57.50 57.70 0.00 0% 57.60 6 57.70 4 13.84
2012-05-07 6184 55638 48 3200076 57.40 57.70 57.40 57.70 0.00 0% 57.50 6 57.70 6 13.84
2012-05-08 6184 82800 64 4780600 57.70 57.80 57.60 57.70 0.00 0% 57.60 6 57.70 2 13.84
2012-05-09 6184 111240 88 6449965 57.70 58.20 57.70 58.20 0.50 0.87% 58.10 1 58.20 8 13.96
2012-05-10 6184 48510 43 2814433 58.30 58.30 57.80 58.00 0.20 -0.34% 58.00 5 58.10 2 13.91
2012-05-11 6184 47248 41 2734484 58.00 58.00 57.70 58.00 0.00 0% 57.80 11 58.00 27 13.91
2012-05-14 6184 31300 30 1804149 57.60 57.90 57.50 57.60 0.40 -0.69% 57.60 5 57.80 1 13.81
2012-05-15 6184 57205 44 3295972 57.50 57.80 57.50 57.80 0.20 0.35% 57.70 1 57.80 7 13.86
2012-05-16 6184 45245 33 2610483 57.90 57.90 57.50 57.70 0.10 -0.17% 57.50 12 57.70 1 13.84
2012-05-17 6184 47005 33 2712902 57.70 57.90 57.60 57.70 0.00 0% 57.80 1 57.90 4 13.84
2012-05-18 6184 80489 58 4611764 57.70 57.70 57.10 57.10 0.60 -1.04% 57.10 11 57.20 1 13.69
2012-05-21 6184 42849 41 2446714 56.80 57.70 56.80 57.50 0.40 0.7% 57.20 7 57.50 2 13.79
2012-05-22 6184 45780 34 2623449 57.60 57.70 57.00 57.20 0.30 -0.52% 57.20 1 57.50 17 13.72
2012-05-23 6184 60705 44 3463690 57.20 57.20 57.00 57.00 0.20 -0.35% 56.90 4 57.00 1 13.67
2012-05-24 6184 57520 44 3277391 56.90 57.20 56.70 57.00 0.00 0% 57.00 1 57.10 5 13.67
2012-05-25 6184 61118 41 3481037 57.00 57.10 56.80 56.90 0.10 -0.18% 56.80 13 57.00 13 13.65
2012-05-28 6184 38650 38 2193380 56.90 56.90 56.60 56.90 0.00 0% 56.90 1 57.00 9 13.65
2012-05-29 6184 24730 29 1416481 57.00 57.50 57.00 57.40 0.50 0.88% 57.40 2 57.50 12 13.76
2012-05-30 6184 36510 28 2103324 57.40 57.80 57.20 57.50 0.10 0.17% 57.50 1 57.60 2 13.79
2012-05-31 6184 15105 12 866790 57.50 57.50 57.20 57.50 0.00 0% 57.40 1 57.50 5 13.79
2012-06-01 6184 36210 45 2076170 57.50 57.50 57.10 57.20 0.30 -0.52% 57.40 1 57.50 1 13.72
2012-06-04 6184 137015 99 7704870 56.80 56.80 56.00 56.40 0.80 -1.4% 56.30 2 56.40 2 13.53
2012-06-05 6184 33298 30 1894186 56.70 57.20 56.70 57.00 0.60 1.06% 56.70 8 57.10 3 13.67
2012-06-06 6184 48455 38 2782690 57.30 57.50 57.30 57.30 0.30 0.53% 57.20 5 57.30 6 13.74
2012-06-07 6184 22301 21 1283058 57.80 57.80 57.10 57.50 0.20 0.35% 57.20 5 57.50 4 13.79
2012-06-08 6184 22195 18 1274422 57.50 57.50 57.10 57.40 0.10 -0.17% 57.20 4 57.50 9 13.76
2012-06-11 6184 57555 45 3326333 57.40 57.90 57.40 57.90 0.50 0.87% 57.50 22 57.90 24 13.88
2012-06-12 6184 50000 29 2879600 57.40 57.80 57.40 57.80 0.10 -0.17% 57.60 2 57.90 4 13.86
2012-06-13 6184 105344 71 6109084 57.90 58.20 57.80 58.20 0.40 0.69% 57.90 4 58.20 20 13.96
2012-06-14 6184 93335 88 5458865 58.20 59.20 58.00 59.20 1.00 1.72% 58.20 10 59.20 6 14.20
2012-06-15 6184 26857 36 1584163 59.20 59.20 58.70 59.00 0.20 -0.34% 59.00 11 59.20 8 14.15
2012-06-18 6184 74081 69 4404361 59.00 60.00 59.00 59.20 0.20 0.34% 59.20 3 59.30 2 14.20
2012-06-19 6184 37640 34 2237900 59.40 59.70 59.30 59.40 0.20 0.34% 59.40 4 59.50 1 14.24
2012-06-20 6184 48544 48 2904129 59.90 59.90 59.50 59.80 0.40 0.67% 59.60 4 59.90 3 14.34
2012-06-21 6184 69470 59 4162400 60.00 60.00 59.60 59.90 0.10 0.17% 59.80 12 60.00 17 14.36
2012-06-22 6184 54576 46 3253500 59.30 59.90 59.30 59.50 0.40 -0.67% 59.50 2 59.80 4 14.27
2012-06-25 6184 45121 36 2683096 59.50 59.80 59.20 59.50 0.00 0% 59.50 15 59.80 2 14.27
2012-06-26 6184 42140 30 2500028 59.40 59.50 59.20 59.50 0.00 0% 59.40 1 59.50 2 14.27
2012-06-27 6184 76560 61 4585617 59.50 60.30 59.50 59.60 0.10 0.17% 59.60 4 60.00 1 14.29
2012-06-28 6184 50325 38 3025300 59.80 60.20 59.80 60.10 0.50 0.84% 60.10 3 60.20 6 14.41
2012-06-29 6184 30280 35 1810070 60.10 60.10 59.60 59.90 0.20 -0.33% 59.90 3 60.00 2 14.36
2012-07-02 6184 79734 61 4784707 60.00 60.30 59.90 60.10 0.20 0.33% 60.00 6 60.30 7 14.41
2012-07-03 6184 61300 47 3685600 60.10 60.30 60.00 60.30 0.20 0.33% 60.20 5 60.30 2 14.46
2012-07-04 6184 55614 53 3357868 60.40 60.70 60.10 60.70 0.40 0.66% 60.50 2 60.70 1 14.56
2012-07-05 6184 122640 78 7467840 60.80 61.20 60.50 61.20 0.50 0.82% 61.00 4 61.20 15 14.68
2012-07-06 6184 64179 57 3921969 61.30 61.30 61.00 61.30 0.10 0.16% 61.20 1 61.30 4 14.70
2012-07-09 6184 127759 105 7920858 61.30 62.90 61.30 62.40 1.10 1.79% 62.40 1 62.60 1 14.96
2012-07-10 6184 115940 90 7188292 62.10 62.30 61.70 61.80 0.60 -0.96% 61.70 8 61.80 1 14.82
2012-07-11 6184 58368 49 3624416 62.00 62.30 62.00 62.30 0.50 0.81% 62.00 3 62.40 11 14.94
2012-07-12 6184 43348 36 2689076 62.30 62.30 61.80 61.80 0.50 -0.8% 61.90 1 62.00 8 14.82
2012-07-13 6184 68827 55 4231508 61.80 61.80 60.90 61.50 0.30 -0.49% 61.50 2 61.60 6 14.75
2012-07-16 6184 101200 69 6207000 61.60 61.80 60.50 60.70 0.80 -1.3% 60.70 6 61.10 2 14.56
2012-07-17 6184 93500 65 5702550 60.70 61.40 60.60 61.40 0.70 1.15% 61.20 1 61.40 3 14.72
2012-07-18 6184 39390 31 2423880 61.40 61.70 61.40 61.40 0.00 0% 61.40 29 61.70 3 14.72
2012-07-19 6184 48520 34 2974140 61.70 61.70 61.00 61.60 0.20 0.33% 61.40 3 61.60 10 14.77
2012-07-20 6184 36180 21 2227150 61.60 61.70 61.50 61.60 0.00 0% 61.50 6 61.60 1 14.77
2012-07-23 6184 29230 29 1798760 61.80 61.80 61.40 61.40 0.20 -0.32% 61.40 5 61.60 1 14.72
2012-07-24 6184 34461 39 2115111 61.40 61.50 61.10 61.40 0.00 0% 61.40 1 61.50 6 14.72
2012-07-25 6184 51000 36 3124600 61.20 61.50 61.10 61.20 0.20 -0.33% 61.20 4 61.50 6 14.68
2012-07-26 6184 129103 95 8044013 61.80 62.50 61.80 62.00 0.80 1.31% 62.00 6 62.30 3 14.87
2012-07-27 6184 218246 117 13728898 62.10 63.30 62.10 62.90 0.90 1.45% 62.80 4 62.90 1 15.08
2012-07-30 6184 161885 109 10290840 63.30 64.00 63.20 63.90 1.00 1.59% 63.60 3 63.90 13 15.32
2012-07-31 6184 152040 121 9714100 64.00 64.10 63.10 63.80 0.10 -0.16% 63.60 4 63.80 1 15.30
2012-08-01 6184 145081 96 9262523 64.00 64.10 63.20 63.90 0.10 0.16% 63.80 14 63.90 2 15.32
2012-08-03 6184 429040 262 27740111 63.90 65.80 63.80 65.30 1.40 2.19% 65.10 1 65.30 6 15.66
2012-08-06 6184 476846 305 31567236 65.50 66.80 65.50 66.20 0.90 1.38% 66.10 1 66.20 20 15.88
2012-08-07 6184 418870 239 27509151 66.40 66.50 65.40 65.70 0.50 -0.76% 65.60 8 65.70 12 15.76
2012-08-08 6184 574846 355 37670836 66.00 66.10 65.20 66.00 0.30 0.46% 65.70 2 66.00 7 15.83
2012-08-09 6184 862174 574 50392611 57.50 59.50 57.50 58.90 0.00 -10.76% 58.80 3 58.90 3 15.54
2012-08-10 6184 258934 197 15244106 59.50 59.80 58.20 58.60 0.30 -0.51% 58.50 18 58.60 7 15.46
2012-08-13 6184 101351 79 5982778 59.00 59.30 58.60 58.80 0.20 0.34% 58.80 2 58.90 10 15.51
2012-08-14 6184 221460 136 13143889 58.80 59.80 58.80 59.80 1.00 1.7% 59.70 10 59.80 1 15.78
2012-08-15 6184 169450 133 10155075 61.00 61.00 59.20 59.20 0.60 -1% 59.20 1 59.40 3 15.62
2012-08-16 6184 160130 102 9562813 59.50 60.00 59.40 59.80 0.60 1.01% 59.80 3 59.90 2 15.78
2012-08-17 6184 141130 109 8522330 59.50 61.00 59.50 60.50 0.70 1.17% 60.50 9 60.60 9 15.96
2012-08-20 6184 158968 103 9589252 60.50 60.50 60.00 60.40 0.10 -0.17% 60.40 1 60.50 11 15.94
2012-08-21 6184 266595 170 16256890 60.10 61.50 60.10 61.00 0.60 0.99% 61.00 11 61.30 2 16.09
2012-08-22 6184 145450 113 8976178 61.30 62.00 61.00 61.80 0.80 1.31% 61.70 1 62.00 20 16.31
2012-08-23 6184 228551 162 14297530 61.90 63.30 61.80 63.10 1.30 2.1% 63.10 4 63.40 7 16.52
2012-08-24 6184 544033 377 35069514 63.10 66.90 63.00 64.30 1.20 1.9% 64.30 2 64.40 2 16.83
2012-08-27 6184 220032 190 13944903 64.30 64.50 62.80 62.80 1.50 -2.33% 62.70 3 62.80 16 16.44
2012-08-28 6184 460700 363 28142260 62.10 62.80 60.20 60.80 2.00 -3.18% 60.70 1 60.80 2 15.92
2012-08-29 6184 178544 149 10958489 60.80 62.10 60.30 61.80 1.00 1.64% 61.60 4 61.80 1 16.18
2012-08-30 6184 51770 42 3205031 61.80 62.00 61.70 61.90 0.10 0.16% 61.50 5 61.90 3 16.20
2012-08-31 6184 50205 43 3085512 61.50 61.80 61.30 61.30 0.60 -0.97% 61.30 11 61.40 3 16.05
2012-09-03 6184 119300 86 7295100 61.30 62.20 60.90 61.20 0.10 -0.16% 61.10 6 61.20 2 16.02
2012-09-04 6184 49316 42 3028892 61.20 61.90 61.20 61.40 0.20 0.33% 61.30 3 61.40 5 16.07
2012-09-05 6184 51698 49 3170276 61.40 61.80 61.10 61.10 0.30 -0.49% 61.10 9 61.30 5 15.99
2012-09-06 6184 129600 74 7924579 61.50 61.70 60.90 61.10 0.00 0% 61.00 9 61.10 1 15.99
2012-09-07 6184 127670 97 7806405 61.20 61.40 61.00 61.10 0.00 0% 61.10 2 61.30 2 15.99
2012-09-10 6184 120534 96 7364286 61.10 61.70 60.90 60.90 0.20 -0.33% 60.90 1 61.00 7 15.94
2012-09-11 6184 68800 59 4180360 60.90 61.20 60.50 61.00 0.10 0.16% 60.80 6 61.00 5 15.97
2012-09-12 6184 78440 60 4801770 61.00 61.40 61.00 61.00 0.00 0% 61.10 1 61.30 14 15.97
2012-09-13 6184 45820 49 2796965 61.00 61.20 60.60 60.90 0.10 -0.16% 60.90 2 61.00 2 15.94
2012-09-14 6184 132109 114 8105801 61.00 61.80 61.00 61.20 0.30 0.49% 61.20 8 61.50 17 16.02
2012-09-17 6184 100787 73 6170563 61.20 61.50 61.10 61.10 0.10 -0.16% 61.10 9 61.20 10 15.99
2012-09-18 6184 183430 132 11393060 61.50 62.70 61.50 61.50 0.40 0.65% 61.50 3 61.90 6 16.10
2012-09-19 6184 72400 63 4448400 61.60 61.60 61.20 61.20 0.30 -0.49% 61.20 8 61.50 5 16.02
2012-09-20 6184 153474 179 9337214 61.20 61.30 60.50 61.30 0.10 0.16% 61.00 4 61.30 3 16.05
2012-09-21 6184 41933 82 2565578 61.30 61.70 60.80 61.50 0.20 0.33% 61.30 4 61.50 3 16.10
2012-09-24 6184 77022 94 4712434 61.50 61.50 61.00 61.20 0.30 -0.49% 61.20 4 61.30 2 16.02
2012-09-25 6184 73013 58 4455284 61.20 61.40 60.80 61.00 0.20 -0.33% 61.00 10 61.10 2 15.97
2012-09-26 6184 110907 105 6738927 60.70 61.00 60.60 60.70 0.30 -0.49% 60.70 5 60.80 10 15.89
2012-09-27 6184 53919 65 3278859 60.70 61.00 60.60 60.90 0.20 0.33% 60.90 4 61.00 7 15.94
2012-09-28 6184 522144 409 31076403 60.50 60.70 58.80 59.60 1.30 -2.13% 59.50 5 59.60 1 15.60
2012-10-01 6184 616512 496 35605280 59.10 59.10 57.20 57.60 2.00 -3.36% 57.60 3 57.80 4 15.08
2012-10-02 6184 212898 204 12346830 57.50 58.60 57.40 58.50 0.90 1.56% 58.40 9 58.50 5 15.31
2012-10-03 6184 200209 166 11561779 58.20 58.20 57.50 58.10 0.40 -0.68% 58.00 3 58.10 4 15.21
2012-10-04 6184 89668 84 5201512 58.00 58.20 57.80 58.10 0.00 0% 58.00 6 58.20 4 15.21
2012-10-05 6184 122106 99 7093765 58.20 58.30 57.80 58.00 0.10 -0.17% 58.00 8 58.10 1 15.18
2012-10-08 6184 73958 61 4289953 58.00 58.30 57.80 57.90 0.10 -0.17% 57.80 8 57.90 3 15.16
2012-10-09 6184 127096 118 7325568 58.00 58.00 57.40 57.70 0.20 -0.35% 57.60 4 57.80 10 15.10
2012-10-11 6184 297002 229 16927909 57.50 57.70 56.60 56.70 1.00 -1.73% 56.70 8 56.80 7 14.84
2012-10-12 6184 179515 155 10168155 56.70 57.00 56.50 56.60 0.10 -0.18% 56.50 11 56.60 1 14.82
2012-10-15 6184 85718 78 4856926 56.60 57.10 56.50 56.80 0.20 0.35% 56.80 3 57.40 7 14.87
2012-10-16 6184 128180 93 7278260 56.80 57.00 56.70 56.70 0.10 -0.18% 56.70 8 56.80 1 14.84
2012-10-17 6184 183610 122 10381370 56.80 56.80 56.30 56.40 0.30 -0.53% 56.30 5 56.50 3 14.76
2012-10-18 6184 122489 108 6898276 56.40 57.00 56.10 56.20 0.20 -0.35% 56.20 2 56.50 2 14.71
2012-10-19 6184 365459 284 20287470 56.00 56.10 55.00 55.20 1.00 -1.78% 55.10 9 55.20 1 14.45
2012-10-22 6184 458959 321 24845363 55.20 55.20 53.80 54.20 1.00 -1.81% 54.20 13 54.50 1 14.19
2012-10-23 6184 216042 168 11635287 54.00 54.20 53.70 54.20 0.00 0% 54.10 20 54.20 1 14.19
2012-10-24 6184 437139 257 23416928 53.70 53.80 53.30 53.40 0.80 -1.48% 53.40 18 53.50 1 13.98
2012-10-25 6184 160128 120 8632634 53.50 54.20 53.50 53.70 0.30 0.56% 53.70 1 53.90 1 14.06
2012-10-26 6184 330254 230 17611014 53.70 54.00 53.00 53.00 0.70 -1.3% 53.00 38 53.40 1 13.87
2012-10-29 6184 197778 173 10367013 52.00 53.00 52.00 52.50 0.50 -0.94% 52.40 4 52.60 18 13.74
2012-10-30 6184 108001 92 5745454 52.50 53.50 52.50 53.50 1.00 1.9% 53.50 9 53.70 1 14.01
2012-10-31 6184 205717 150 11256031 53.60 55.40 53.60 54.10 0.60 1.12% 54.10 4 54.40 10 14.16
2012-11-01 6184 106782 101 5813610 54.50 54.80 54.00 54.80 0.70 1.29% 54.50 9 54.80 12 13.40
2012-11-02 6184 141115 138 7828728 55.20 55.80 55.00 55.40 0.60 1.09% 55.30 4 55.40 6 13.55
2012-11-05 6184 117532 85 6463278 55.40 55.40 54.70 54.80 0.60 -1.08% 54.70 4 54.80 1 13.40
2012-11-06 6184 82044 82 4531757 54.80 55.80 54.80 55.60 0.80 1.46% 55.40 1 55.60 2 13.59
2012-11-07 6184 150459 149 8482221 55.90 56.70 55.90 56.40 0.80 1.44% 56.40 1 56.70 16 13.79
2012-11-08 6184 165688 133 9229300 55.40 56.20 55.30 56.20 0.20 -0.35% 56.10 1 56.20 5 13.74
2012-11-09 6184 59775 63 3366232 56.20 56.70 56.10 56.20 0.00 0% 56.20 8 56.40 2 13.74
2012-11-12 6184 55223 52 3093851 56.20 56.20 55.90 55.90 0.30 -0.53% 55.90 12 56.00 2 13.67
2012-11-13 6184 45119 47 2509852 56.10 56.10 55.40 55.70 0.20 -0.36% 55.50 5 55.80 5 13.62
2012-11-14 6184 16923 26 943888 55.20 56.20 55.20 56.00 0.30 0.54% 55.60 7 56.00 6 13.69
2012-11-15 6184 29218 32 1633572 55.70 56.10 55.60 55.80 0.20 -0.36% 55.80 4 56.10 1 13.64
2012-11-16 6184 44053 45 2454071 55.80 56.00 55.50 55.60 0.20 -0.36% 55.60 2 56.00 7 13.59
2012-11-19 6184 30700 30 1704219 55.90 55.90 55.40 55.50 0.10 -0.18% 55.50 5 55.60 2 13.57
2012-11-20 6184 56800 56 3139699 55.90 55.90 55.00 55.50 0.00 0% 55.30 2 55.50 1 13.57
2012-11-21 6184 40440 45 2239130 55.50 55.60 55.20 55.20 0.30 -0.54% 55.20 1 55.30 4 13.50
2012-11-22 6184 44300 46 2437660 55.00 55.20 54.80 55.20 0.00 0% 55.10 2 55.20 3 13.50
2012-11-23 6184 40479 33 2248924 55.50 55.60 55.50 55.60 0.40 0.72% 55.50 5 55.60 10 13.59
2012-11-26 6184 73530 66 4107390 56.00 56.70 55.60 55.70 0.10 0.18% 55.70 1 56.00 12 13.62
2012-11-27 6184 31600 33 1756878 55.70 56.00 55.40 55.80 0.10 0.18% 55.60 1 55.80 3 13.64
2012-11-28 6184 109135 103 6037633 55.80 55.80 55.00 55.10 0.70 -1.25% 55.10 7 55.30 2 13.47
2012-11-29 6184 582675 195 32269260 55.20 56.30 55.10 55.30 0.20 0.36% 55.30 1 55.50 1 13.52
2012-11-30 6184 535076 178 29656256 55.80 56.00 55.20 56.00 0.70 1.27% 55.80 2 56.00 2 13.69
2012-12-03 6184 517911 157 29109486 56.60 56.60 56.10 56.30 0.30 0.54% 56.30 2 56.40 14 13.77
2012-12-04 6184 540384 178 30283104 56.30 56.30 55.80 56.00 0.30 -0.53% 55.90 10 56.00 4 13.69
2012-12-05 6184 498353 105 27834079 56.00 56.00 55.60 56.00 0.00 0% 56.00 4 56.10 3 13.69
2012-12-06 6184 566272 140 31658767 56.00 56.10 55.80 56.10 0.10 0.18% 56.00 23 56.20 8 13.72
2012-12-07 6184 536020 132 29975526 56.10 56.20 55.70 56.00 0.10 -0.18% 55.90 3 56.10 9 13.69
2012-12-10 6184 49152 56 2750860 56.00 56.10 55.80 56.10 0.10 0.18% 55.90 2 56.10 4 13.72
2012-12-11 6184 48284 46 2706856 56.10 56.20 55.80 56.20 0.10 0.18% 56.10 3 56.20 3 13.74
2012-12-12 6184 110265 86 6197540 56.20 56.40 55.90 56.20 0.00 0% 56.20 11 56.30 6 13.74
2012-12-13 6184 83090 56 4680885 56.20 56.50 56.20 56.40 0.20 0.36% 56.30 9 56.50 12 13.79
2012-12-14 6184 81411 68 4596785 56.50 56.60 56.30 56.60 0.20 0.35% 56.60 1 56.80 2 13.84
2012-12-17 6184 133607 109 7620855 56.80 57.30 56.80 57.20 0.60 1.06% 57.10 8 57.20 3 13.99
2012-12-18 6184 203030 169 11802351 57.40 58.70 57.30 58.50 1.30 2.27% 58.40 4 58.50 12 14.30
2012-12-19 6184 181931 154 10552998 59.00 59.00 57.60 57.80 0.70 -1.2% 57.70 12 57.80 9 14.13
2012-12-20 6184 123243 93 7088065 57.80 57.80 57.30 57.70 0.10 -0.17% 57.60 4 57.70 8 14.11
2012-12-21 6184 90081 57 5179384 57.70 57.70 57.40 57.50 0.20 -0.35% 57.50 2 57.70 2 14.06
2012-12-22 6184 50058 41 2875634 57.50 57.50 57.30 57.30 0.20 -0.35% 57.40 4 57.50 11 14.01
2012-12-24 6184 58671 55 3383231 57.30 57.90 57.30 57.50 0.20 0.35% 57.50 1 57.80 2 14.06
2012-12-25 6184 67200 55 3869100 57.50 57.80 57.40 57.70 0.20 0.35% 57.60 26 57.80 4 14.11
2012-12-26 6184 67434 59 3896383 57.80 57.90 57.70 57.80 0.10 0.17% 57.70 17 57.90 2 14.13
2012-12-27 6184 1225206 797 74796297 61.80 61.80 59.50 60.50 2.70 4.67% 60.40 15 60.50 22 14.79
2012-12-28 6184 261194 194 15711540 60.80 60.90 59.70 59.80 0.70 -1.16% 59.80 1 60.00 9 14.62