聚鼎(6224)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　45.95
0
0%		45.70
-0.25
-0.54%		45.80
0.1
0.22%		45.00
-0.8
-1.75%		45.00
0
0%		 　44.25
-0.75
-1.67%		45.00
0.75
1.69%		44.90
-0.1
-0.22%		44.70
-0.2
-0.45%		44.80
0.1
0.22%		 　45.50
0.7
1.56%		46.50
1
2.2%		47.30
0.8
1.72%		 　　　　　　　　　　49.00
1.7
3.59%		49.40
0.4
0.82%		45.98
2 月51.90
2.5
5.06%		51.30
-0.6
-1.16%		51.40
0.1
0.19%		52.20
0.8
1.56%		 52.00
-0.2
-0.38%		51.40
-0.6
-1.15%		53.00
1.6
3.11%		55.30
2.3
4.34%		53.70
-1.6
-2.89%		 　54.50
0.8
1.49%		53.90
-0.6
-1.1%		57.00
3.1
5.75%		55.70
-1.3
-2.28%		54.90
-0.8
-1.44%		 　55.60
0.7
1.28%		56.00
0.4
0.72%		58.30
2.3
4.11%		57.10
-1.2
-2.06%		57.00
-0.1
-0.18%		 　　　56.70
-0.3
-0.53%		 54.69
3 月57.10
0.4
0.71%		57.50
0.4
0.7%		57.40
-0.1
-0.17%		 56.10
-1.3
-2.26%		55.70
-0.4
-0.71%		55.20
-0.5
-0.9%		56.50
1.3
2.36%		60.40
3.9
6.9%		 　60.40
0
0%		59.20
-1.2
-1.99%		60.30
1.1
1.86%		61.40
1.1
1.82%		60.30
-1.1
-1.79%		 　58.50
-1.8
-2.99%		58.30
-0.2
-0.34%		57.70
-0.6
-1.03%		58.30
0.6
1.04%		58.00
-0.3
-0.51%		 　58.80
0.8
1.38%		58.20
-0.6
-1.02%		57.70
-0.5
-0.86%		55.80
-1.9
-3.29%		56.00
0.2
0.36%		 58.01
4 月　55.70
-0.3
-0.54%		54.70
-1
-1.8%		 54.50
-0.2
-0.37%		56.60
2.1
3.85%		 　55.80
-0.8
-1.41%		55.60
-0.2
-0.36%		56.30
0.7
1.26%		56.00
-0.3
-0.53%		57.20
1.2
2.14%		 　56.30
-0.9
-1.57%		54.90
-1.4
-2.49%		54.30
-0.6
-1.09%		53.80
-0.5
-0.92%		53.50
-0.3
-0.56%		 　53.90
0.4
0.75%		54.30
0.4
0.74%		55.20
0.9
1.66%		54.80
-0.4
-0.72%		55.40
0.6
1.09%		 　55.60
0.2
0.36%		 55.32
5 月　57.80
2.2
3.96%		60.20
2.4
4.15%		63.80
3.6
5.98%		 　60.80
-3
-4.7%		60.80
0
0%		59.60
-1.2
-1.97%		58.40
-1.2
-2.01%		57.50
-0.9
-1.54%		 　58.50
1
1.74%		59.90
1.4
2.39%		57.80
-2.1
-3.51%		57.60
-0.2
-0.35%		55.20
-2.4
-4.17%		 　55.00
-0.2
-0.36%		56.00
1
1.82%		54.30
-1.7
-3.04%		54.00
-0.3
-0.55%		53.50
-0.5
-0.93%		 　54.90
1.4
2.62%		56.40
1.5
2.73%		55.50
-0.9
-1.6%		55.80
0.3
0.54%		57.4
6 月54.30
-1.5
-2.69%		 　52.00
-2.3
-4.24%		53.20
1.2
2.31%		54.00
0.8
1.5%		54.00
0
0%		54.10
0.1
0.19%		 　54.90
0.8
1.48%		55.60
0.7
1.28%		57.40
1.8
3.24%		57.60
0.2
0.35%		57.30
-0.3
-0.52%		 　57.40
0.1
0.17%		56.50
-0.9
-1.57%		57.30
0.8
1.42%		57.30
0
0%		57.80
0.5
0.87%		 　57.50
-0.3
-0.52%		57.60
0.1
0.17%		57.80
0.2
0.35%		58.00
0.2
0.35%		59.80
1.8
3.1%		 56.14
7 月　56.30
-3.5
-5.85%		56.00
-0.3
-0.53%		56.30
0.3
0.54%		55.90
-0.4
-0.71%		56.50
0.6
1.07%		 　56.10
-0.4
-0.71%		54.70
-1.4
-2.5%		55.00
0.3
0.55%		54.70
-0.3
-0.55%		53.80
-0.9
-1.65%		 　52.80
-1
-1.86%		52.80
0
0%		52.80
0
0%		53.60
0.8
1.52%		53.30
-0.3
-0.56%		 　51.50
-1.8
-3.38%		50.90
-0.6
-1.17%		51.00
0.1
0.2%		50.90
-0.1
-0.2%		51.50
0.6
1.18%		 　52.90
1.4
2.72%		53.00
0.1
0.19%		53.68
8 月53.10
0.1
0.19%		 52.50
-0.6
-1.13%		 　52.70
0.2
0.38%		54.60
1.9
3.61%		54.70
0.1
0.18%		55.20
0.5
0.91%		55.30
0.1
0.18%		 　58.10
2.8
5.06%		58.60
0.5
0.86%		58.10
-0.5
-0.85%		59.90
1.8
3.1%		58.70
-1.2
-2%		 　58.00
-0.7
-1.19%		58.10
0.1
0.17%		58.00
-0.1
-0.17%		57.30
-0.7
-1.21%		57.10
-0.2
-0.35%		 　57.70
0.6
1.05%		56.80
-0.9
-1.56%		56.90
0.1
0.18%		57.20
0.3
0.53%		57.70
0.5
0.87%		56.49
9 月 　59.00
1.3
2.25%		58.30
-0.7
-1.19%		58.20
-0.1
-0.17%		56.20
-2
-3.44%		55.70
-0.5
-0.89%		 　56.40
0.7
1.26%		55.90
-0.5
-0.89%		56.70
0.8
1.43%		56.20
-0.5
-0.88%		56.60
0.4
0.71%		 　56.20
-0.4
-0.71%		56.50
0.3
0.53%		56.30
-0.2
-0.35%		56.40
0.1
0.18%		56.70
0.3
0.53%		 　56.00
-0.7
-1.23%		56.00
0
0%		54.90
-1.1
-1.96%		55.00
0.1
0.18%		55.00
0
0%		 56.34
10 月55.10
0.1
0.18%		55.20
0.1
0.18%		55.20
0
0%		54.80
-0.4
-0.72%		53.60
-1.2
-2.19%		 　53.50
-0.1
-0.19%		54.40
0.9
1.68%		 54.80
0.4
0.74%		54.80
0
0%		 　54.40
-0.4
-0.73%		53.90
-0.5
-0.92%		53.90
0
0%		54.50
0.6
1.11%		54.80
0.3
0.55%		 　54.40
-0.4
-0.73%		54.40
0
0%		54.40
0
0%		54.00
-0.4
-0.74%		51.80
-2.2
-4.07%		 　49.70
-2.1
-4.05%		50.90
1.2
2.41%		51.00
0.1
0.2%		53.71
11 月51.10
0.1
0.2%		51.50
0.4
0.78%		 　49.95
-1.55
-3.01%		50.80
0.85
1.7%		51.20
0.4
0.79%		51.00
-0.2
-0.39%		51.10
0.1
0.2%		 　50.60
-0.5
-0.98%		50.80
0.2
0.4%		50.00
-0.8
-1.57%		50.50
0.5
1%		50.10
-0.4
-0.79%		 　50.10
0
0%		50.50
0.4
0.8%		50.40
-0.1
-0.2%		51.00
0.6
1.19%		52.00
1
1.96%		 　52.00
0
0%		52.10
0.1
0.19%		52.00
-0.1
-0.19%		52.90
0.9
1.73%		52.80
-0.1
-0.19%		 51.11
12 月　　53.00
0.2
0.38%		52.90
-0.1
-0.19%		53.10
0.2
0.38%		53.00
-0.1
-0.19%		52.50
-0.5
-0.94%		 　52.20
-0.3
-0.57%		51.60
-0.6
-1.15%		52.30
0.7
1.36%		52.30
0
0%		51.70
-0.6
-1.15%		 　52.00
0.3
0.58%		51.50
-0.5
-0.96%		53.20
1.7
3.3%		52.80
-0.4
-0.75%		52.60
-0.2
-0.38%		52.50
-0.1
-0.19%		 51.70
-0.8
-1.52%		51.90
0.2
0.39%		52.10
0.2
0.39%		52.10
0
0%		52.00
-0.1
-0.19%		　　　52.29

說明:最高漲幅:6.9%最低跌幅:-5.85% 最高價:63.80最低價:44.25平均價:54.52,灰色底表示週末,漲141天(110.9)元,跌146天(-116.15)元,平盤22天
7%=1,6%=2,5%=3,4%=9,3%=10,2%=25,1%=52,0%=61,-0%=2,-1%=3,-2%=7,-3%=12,-4%=28,-5%=29,-6%=65,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2012-01-02 6224 86524 54 3973505 46.90 46.90 45.65 45.95 0.55 0% 45.75 4 45.95 1 9.84
2012-01-03 6224 93050 61 4270302 45.70 46.00 45.70 45.70 0.25 -0.54% 45.70 10 45.90 12 9.79
2012-01-04 6224 142623 83 6559094 46.10 46.40 45.80 45.80 0.10 0.22% 45.80 5 45.90 1 9.81
2012-01-05 6224 268074 154 12109623 45.50 45.70 44.80 45.00 0.80 -1.75% 44.95 2 45.00 9 9.64
2012-01-06 6224 151101 82 6812645 45.00 45.60 44.80 45.00 0.00 0% 44.80 6 45.00 55 9.64
2012-01-09 6224 164001 89 7293094 45.00 45.00 43.90 44.25 0.75 -1.67% 44.25 1 44.65 1 9.48
2012-01-10 6224 118501 67 5320093 44.50 45.20 44.50 45.00 0.75 1.69% 44.70 8 45.00 104 9.64
2012-01-11 6224 230579 103 10376065 45.00 45.40 44.80 44.90 0.10 -0.22% 44.80 1 44.90 3 9.61
2012-01-12 6224 240198 104 10792260 45.00 45.10 44.70 44.70 0.20 -0.45% 44.65 2 44.90 10 9.57
2012-01-13 6224 426260 178 19085721 44.80 45.20 44.40 44.80 0.10 0.22% 44.80 3 44.90 5 9.59
2012-01-16 6224 329004 158 15194082 46.90 46.90 45.25 45.50 0.70 1.56% 45.50 27 45.70 13 9.74
2012-01-17 6224 497944 247 22993261 45.50 46.90 45.30 46.50 1.00 2.2% 46.50 9 46.70 1 9.96
2012-01-18 6224 678133 352 32292566 47.00 48.25 46.60 47.30 0.80 1.72% 47.30 5 47.50 19 10.13
2012-01-30 6224 785334 372 38432064 49.00 49.40 48.50 49.00 1.70 3.59% 48.95 2 49.00 3 10.49
2012-01-31 6224 637121 382 31636674 49.20 50.10 49.00 49.40 0.40 0.82% 49.40 7 49.45 1 10.58
2012-02-01 6224 852052 540 43931996 50.20 52.60 50.10 51.90 2.50 5.06% 51.70 14 52.00 15 11.11
2012-02-02 6224 481564 300 25121711 52.50 52.90 51.30 51.30 0.60 -1.16% 51.20 14 51.90 10 10.99
2012-02-03 6224 423370 238 21837416 51.60 52.20 51.30 51.40 0.10 0.19% 51.30 15 51.40 7 11.01
2012-02-04 6224 375534 212 19556319 52.20 52.70 51.60 52.20 0.80 1.56% 52.10 4 52.20 4 11.18
2012-02-06 6224 393550 246 20690000 52.20 53.50 51.90 52.00 0.20 -0.38% 52.00 12 52.20 6 11.13
2012-02-07 6224 256016 153 13208924 52.00 52.00 51.20 51.40 0.60 -1.15% 51.30 18 51.40 1 11.01
2012-02-08 6224 633461 327 33519533 51.70 53.50 51.60 53.00 1.60 3.11% 53.00 1 53.10 1 11.35
2012-02-09 6224 1618435 787 88027653 53.00 55.90 52.50 55.30 2.30 4.34% 55.30 4 55.40 3 11.84
2012-02-10 6224 609024 394 33121899 55.30 55.80 53.60 53.70 1.60 -2.89% 53.60 16 53.70 39 11.50
2012-02-13 6224 339101 204 18466504 53.70 55.00 53.70 54.50 0.80 1.49% 54.50 21 54.60 3 11.67
2012-02-14 6224 430482 211 23242737 54.50 54.90 53.50 53.90 0.60 -1.1% 53.80 7 53.90 2 11.54
2012-02-15 6224 1496142 867 83425294 54.00 57.60 53.50 57.00 3.10 5.75% 56.90 8 57.10 34 12.21
2012-02-16 6224 1070044 577 60658272 57.00 58.00 55.00 55.70 1.30 -2.28% 55.30 3 55.70 1 11.93
2012-02-17 6224 573024 294 31999520 56.10 57.00 54.90 54.90 0.80 -1.44% 54.90 13 55.20 1 11.76
2012-02-20 6224 376303 210 20845154 55.50 56.40 54.80 55.60 0.70 1.28% 55.60 2 55.70 5 11.91
2012-02-21 6224 603573 349 34027813 55.80 56.90 55.80 56.00 0.40 0.72% 55.90 105 56.00 4 11.99
2012-02-22 6224 1186585 627 68819230 56.60 59.00 56.10 58.30 2.30 4.11% 58.20 1 58.30 4 12.48
2012-02-23 6224 800064 420 45918033 58.70 58.80 56.80 57.10 1.20 -2.06% 57.10 3 57.20 2 12.23
2012-02-24 6224 384100 191 21800489 57.10 57.50 56.30 57.00 0.10 -0.18% 56.90 1 57.00 6 12.21
2012-02-29 6224 414012 232 23545179 57.60 57.60 56.50 56.70 0.30 -0.53% 56.60 2 56.70 5 12.14
2012-03-01 6224 789483 420 45384831 56.80 58.40 56.70 57.10 0.40 0.71% 57.10 11 57.20 1 12.23
2012-03-02 6224 630003 335 36349371 57.70 58.40 57.30 57.50 0.40 0.7% 57.50 68 57.70 1 12.31
2012-03-03 6224 248481 190 14283809 57.50 57.90 57.10 57.40 0.10 -0.17% 57.30 2 57.40 5 12.29
2012-03-05 6224 323225 213 18275317 57.40 57.80 56.10 56.10 1.30 -2.26% 56.10 12 56.30 2 12.01
2012-03-06 6224 445379 261 24618195 55.80 56.30 54.20 55.70 0.40 -0.71% 55.70 2 55.80 4 11.93
2012-03-07 6224 257006 139 14191330 55.00 56.00 54.50 55.20 0.50 -0.9% 55.20 1 55.40 1 11.82
2012-03-08 6224 380050 210 21303909 55.80 56.90 54.90 56.50 1.30 2.36% 56.50 59 56.60 2 12.10
2012-03-09 6224 1831784 891 107790446 57.60 60.40 56.80 60.40 3.90 6.9% 60.30 10 60.40 27 12.93
2012-03-12 6224 1961647 1074 120079376 62.00 62.00 60.20 60.40 0.00 0% 60.30 17 60.40 45 12.93
2012-03-13 6224 559750 409 33322399 61.00 61.20 58.60 59.20 1.20 -1.99% 59.10 6 59.20 2 12.68
2012-03-14 6224 838380 420 50245911 59.80 60.50 59.30 60.30 1.10 1.86% 60.20 1 60.30 3 12.91
2012-03-15 6224 1079900 620 65555787 60.50 61.50 59.20 61.40 1.10 1.82% 61.40 7 61.50 62 13.15
2012-03-16 6224 811160 520 49416021 61.70 61.70 60.00 60.30 1.10 -1.79% 60.30 1 60.40 2 12.91
2012-03-19 6224 675420 395 40015192 61.20 61.20 58.30 58.50 1.80 -2.99% 58.50 32 59.00 2 12.53
2012-03-20 6224 325311 177 19046393 59.00 59.30 58.20 58.30 0.20 -0.34% 58.30 8 58.40 3 12.48
2012-03-21 6224 343685 241 19906465 58.70 58.80 57.20 57.70 0.60 -1.03% 57.70 3 57.90 1 12.36
2012-03-22 6224 261050 159 15235234 57.70 59.00 57.50 58.30 0.60 1.04% 58.30 3 58.50 8 12.48
2012-03-23 6224 370886 199 21564088 58.30 58.90 57.80 58.00 0.30 -0.51% 58.00 9 58.10 21 12.42
2012-03-26 6224 516659 307 30598649 59.70 59.80 58.80 58.80 0.80 1.38% 58.70 1 58.80 2 12.59
2012-03-27 6224 430288 237 25066203 59.40 59.40 57.80 58.20 0.60 -1.02% 58.10 13 58.20 1 12.46
2012-03-28 6224 266613 160 15393428 57.20 58.40 57.20 57.70 0.50 -0.86% 57.60 14 57.80 5 12.36
2012-03-29 6224 535688 352 30069430 56.60 57.00 55.50 55.80 1.90 -3.29% 55.80 22 56.00 3 11.85
2012-03-30 6224 412356 214 22762747 54.00 56.50 54.00 56.00 0.20 0.36% 56.00 37 56.20 20 11.89
2012-04-02 6224 261010 185 14604153 56.00 56.50 55.50 55.70 0.30 -0.54% 55.70 13 56.20 8 11.83
2012-04-03 6224 700300 428 38745918 55.70 56.70 54.10 54.70 1.00 -1.8% 54.50 14 54.70 15 11.61
2012-04-05 6224 389006 226 21143843 53.90 55.80 53.40 54.50 0.20 -0.37% 54.40 1 54.50 4 11.57
2012-04-06 6224 458024 263 25814598 54.60 57.60 54.60 56.60 2.10 3.85% 56.40 7 56.60 5 12.02
2012-04-09 6224 195004 119 10835828 55.60 55.90 55.00 55.80 0.80 -1.41% 55.70 1 55.80 10 11.85
2012-04-10 6224 245932 143 13792410 55.90 56.40 55.50 55.60 0.20 -0.36% 55.60 19 55.90 1 11.80
2012-04-11 6224 137424 85 7658984 55.00 56.30 55.00 56.30 0.70 1.26% 56.20 2 56.30 2 11.95
2012-04-12 6224 145697 93 8157332 56.20 56.30 55.60 56.00 0.30 -0.53% 55.90 3 56.00 9 11.89
2012-04-13 6224 467110 299 26744279 56.50 58.00 56.50 57.20 1.20 2.14% 57.20 5 57.30 1 12.14
2012-04-16 6224 210330 127 11884110 56.70 57.00 56.10 56.30 0.90 -1.57% 56.20 9 56.40 3 11.95
2012-04-17 6224 303000 186 16726900 56.10 56.10 54.50 54.90 1.40 -2.49% 54.70 3 54.90 4 11.66
2012-04-18 6224 367185 197 19975782 55.00 55.70 53.80 54.30 0.60 -1.09% 54.10 1 54.50 10 11.53
2012-04-19 6224 202025 144 10922253 54.30 54.80 53.60 53.80 0.50 -0.92% 53.80 22 54.10 4 11.42
2012-04-20 6224 218001 136 11735957 53.80 54.10 53.40 53.50 0.30 -0.56% 53.50 4 53.80 1 11.36
2012-04-23 6224 393100 205 21108310 53.00 54.30 53.00 53.90 0.40 0.75% 53.90 8 54.00 21 11.44
2012-04-24 6224 378309 137 20546971 53.50 54.70 53.40 54.30 0.40 0.74% 54.20 17 54.30 4 11.53
2012-04-25 6224 216200 127 11947338 54.90 55.60 54.60 55.20 0.90 1.66% 55.20 6 55.30 4 11.72
2012-04-26 6224 1041624 556 57338007 55.20 57.00 53.30 54.80 0.40 -0.72% 54.70 2 54.80 20 11.63
2012-04-27 6224 495000 242 27417600 55.30 55.60 55.00 55.40 0.60 1.09% 55.40 11 55.50 1 12.56
2012-04-30 6224 220023 90 12164671 55.00 55.60 54.80 55.60 0.20 0.36% 55.40 6 55.60 2 12.61
2012-05-02 6224 675300 344 38630610 55.60 58.20 55.40 57.80 2.20 3.96% 57.80 4 57.90 2 13.11
2012-05-03 6224 1181171 571 70122425 57.90 60.30 57.80 60.20 2.40 4.15% 60.10 1 60.20 31 13.65
2012-05-04 6224 4734091 2606 294667474 60.40 64.40 59.80 63.80 3.60 5.98% 63.80 36 63.90 24 14.53
2012-05-07 6224 1224360 813 75690630 62.90 63.00 60.70 60.80 3.00 -4.7% 60.80 6 61.20 1 13.85
2012-05-08 6224 1341698 855 83046337 61.50 63.20 60.80 60.80 0.00 0% 60.70 8 60.80 6 13.85
2012-05-09 6224 545016 350 32541464 60.40 60.70 59.10 59.60 1.20 -1.97% 59.60 1 59.70 5 13.58
2012-05-10 6224 580000 388 34323600 59.60 60.20 58.40 58.40 1.20 -2.01% 58.40 12 58.60 1 13.30
2012-05-11 6224 519156 318 29853448 58.40 58.50 57.00 57.50 0.90 -1.54% 57.50 7 57.60 2 13.10
2012-05-14 6224 511000 362 30013600 57.20 59.50 57.20 58.50 1.00 1.74% 58.50 2 58.60 2 13.33
2012-05-15 6224 547072 379 32416091 58.50 60.10 57.70 59.90 1.40 2.39% 59.70 4 60.00 53 13.64
2012-05-16 6224 445000 343 25952100 59.80 59.80 57.50 57.80 2.10 -3.51% 57.70 2 57.80 8 13.17
2012-05-17 6224 255199 200 14720642 58.20 58.50 57.00 57.60 0.20 -0.35% 57.60 21 57.70 1 13.12
2012-05-18 6224 518000 288 28967200 56.00 56.70 55.20 55.20 2.40 -4.17% 55.20 4 55.50 8 12.57
2012-05-21 6224 336123 205 18568148 54.80 55.90 54.80 55.00 0.20 -0.36% 54.80 9 55.00 8 12.53
2012-05-22 6224 181061 136 10092828 55.00 56.30 55.00 56.00 1.00 1.82% 56.00 13 56.20 10 12.76
2012-05-23 6224 195001 119 10684259 55.80 55.80 54.10 54.30 1.70 -3.04% 54.30 11 54.50 1 12.37
2012-05-24 6224 252379 156 13726602 55.00 55.00 54.00 54.00 0.30 -0.55% 54.00 12 54.10 2 12.30
2012-05-25 6224 172122 105 9258023 54.80 54.80 53.40 53.50 0.50 -0.93% 53.50 19 53.80 4 12.19
2012-05-28 6224 163001 115 8863354 53.50 55.20 53.50 54.90 1.40 2.62% 54.80 5 55.00 10 12.51
2012-05-29 6224 386154 240 21838154 55.50 57.00 55.50 56.40 1.50 2.73% 56.40 10 56.50 1 12.85
2012-05-30 6224 162000 118 8995700 56.20 56.40 55.00 55.50 0.90 -1.6% 55.50 8 55.80 4 12.64
2012-05-31 6224 147000 127 8062700 55.30 56.00 54.10 55.80 0.30 0.54% 55.50 7 55.80 1 12.71
2012-06-01 6224 134202 113 7346737 55.80 55.80 54.20 54.30 1.50 -2.69% 54.30 2 54.40 3 12.37
2012-06-04 6224 368841 198 19179913 53.40 53.40 51.00 52.00 2.30 -4.24% 52.00 10 52.30 2 11.85
2012-06-05 6224 208000 108 11060900 53.30 54.30 52.50 53.20 1.20 2.31% 53.00 2 53.20 5 12.12
2012-06-06 6224 253000 174 13749200 54.30 55.00 53.80 54.00 0.80 1.5% 53.90 4 54.00 23 12.30
2012-06-07 6224 261196 209 14212144 55.10 55.20 53.60 54.00 0.00 0% 54.00 6 54.20 5 12.30
2012-06-08 6224 331000 222 17871800 54.00 54.50 53.70 54.10 0.10 0.19% 53.90 18 54.10 7 12.32
2012-06-11 6224 349056 224 19108480 54.80 55.20 54.30 54.90 0.80 1.48% 54.90 4 55.00 7 12.51
2012-06-12 6224 288000 193 15938300 54.30 56.10 54.30 55.60 0.70 1.28% 55.60 2 55.70 4 12.67
2012-06-13 6224 753075 538 43642582 56.30 58.90 56.30 57.40 1.80 3.24% 57.40 7 57.50 2 13.08
2012-06-14 6224 425200 280 24643320 57.10 59.00 57.10 57.60 0.20 0.35% 57.60 8 57.70 5 13.12
2012-06-15 6224 290403 184 16811951 58.00 58.40 57.20 57.30 0.30 -0.52% 57.30 6 57.70 1 13.05
2012-06-18 6224 390272 239 22666476 59.00 59.00 57.40 57.40 0.10 0.17% 57.40 23 57.90 1 13.08
2012-06-19 6224 304001 175 17299557 57.50 57.80 56.40 56.50 0.90 -1.57% 56.50 4 56.70 2 12.87
2012-06-20 6224 270116 171 15587703 57.00 58.40 56.70 57.30 0.80 1.42% 57.30 12 57.40 1 13.05
2012-06-21 6224 317002 126 18169920 57.30 57.90 56.80 57.30 0.00 0% 57.20 1 57.30 6 13.05
2012-06-22 6224 716076 234 41305908 57.30 58.00 57.00 57.80 0.50 0.87% 57.70 1 57.80 4 13.17
2012-06-25 6224 184503 111 10647331 57.80 58.00 57.40 57.50 0.30 -0.52% 57.50 1 57.60 5 13.10
2012-06-26 6224 504051 226 28963541 57.10 58.00 56.80 57.60 0.10 0.17% 57.50 4 57.70 2 13.12
2012-06-27 6224 361254 200 20912905 57.60 58.40 57.20 57.80 0.20 0.35% 57.80 16 57.90 6 13.17
2012-06-28 6224 796445 351 46143951 58.00 58.10 57.70 58.00 0.20 0.35% 57.90 1 58.00 10 13.21
2012-06-29 6224 1884254 1132 111714285 58.00 60.20 57.90 59.80 1.80 3.1% 59.70 6 59.80 22 13.62
2012-07-02 6224 969514 569 54686884 55.90 57.10 55.90 56.30 0.00 -5.85% 56.30 3 56.40 5 12.82
2012-07-03 6224 599634 331 33767612 56.90 56.90 56.00 56.00 0.30 -0.53% 56.00 10 56.20 1 12.76
2012-07-04 6224 343517 233 19483452 56.50 57.30 56.30 56.30 0.30 0.54% 56.30 10 56.40 3 12.82
2012-07-05 6224 349408 228 19549184 56.50 56.50 55.50 55.90 0.40 -0.71% 55.90 5 56.00 4 12.73
2012-07-06 6224 720235 466 40612407 55.20 57.10 55.20 56.50 0.60 1.07% 56.50 24 56.60 2 12.87
2012-07-09 6224 273499 158 15400493 56.50 56.60 56.10 56.10 0.40 -0.71% 56.10 13 56.40 6 12.78
2012-07-10 6224 451393 306 25141691 56.10 56.60 54.60 54.70 1.40 -2.5% 54.70 11 55.70 11 12.46
2012-07-11 6224 122388 87 6726434 54.70 55.40 54.70 55.00 0.30 0.55% 54.80 3 55.10 7 12.53
2012-07-12 6224 121076 63 6630380 55.50 55.50 54.50 54.70 0.30 -0.55% 54.70 1 54.80 7 12.46
2012-07-13 6224 120000 92 6490100 54.70 54.70 53.80 53.80 0.90 -1.65% 53.80 27 54.00 4 12.26
2012-07-16 6224 210000 137 11195400 53.80 54.00 52.80 52.80 1.00 -1.86% 52.60 6 52.80 9 12.03
2012-07-17 6224 132100 85 6986350 52.80 53.20 52.50 52.80 0.00 0% 52.80 4 53.30 11 12.03
2012-07-18 6224 70000 46 3703900 52.80 53.10 52.70 52.80 0.00 0% 52.70 1 52.90 1 12.03
2012-07-19 6224 108000 65 5772500 53.30 53.60 53.20 53.60 0.80 1.52% 53.50 4 53.70 2 12.21
2012-07-20 6224 99301 72 5338043 54.10 54.10 53.30 53.30 0.30 -0.56% 53.30 18 53.70 3 12.14
2012-07-23 6224 296006 198 15326212 53.00 53.00 51.20 51.50 1.80 -3.38% 51.50 19 51.90 4 11.73
2012-07-24 6224 224058 104 11340879 51.50 51.50 50.10 50.90 0.60 -1.17% 50.90 1 51.40 4 11.59
2012-07-25 6224 133309 87 6775659 50.50 51.60 50.50 51.00 0.10 0.2% 50.90 6 51.10 3 11.62
2012-07-26 6224 143230 78 7339835 52.30 52.30 50.90 50.90 0.10 -0.2% 50.90 4 51.00 10 11.59
2012-07-27 6224 138300 82 7107570 51.70 51.70 51.20 51.50 0.60 1.18% 51.30 7 51.50 1 11.73
2012-07-30 6224 611531 404 32596627 51.90 54.20 51.50 52.90 1.40 2.72% 52.80 11 53.10 1 12.05
2012-07-31 6224 153877 95 8139284 53.50 53.50 52.50 53.00 0.10 0.19% 52.80 19 53.10 6 12.07
2012-08-01 6224 174203 96 9237841 53.10 53.60 52.70 53.10 0.10 0.19% 52.80 27 53.10 4 12.10
2012-08-03 6224 128002 82 6731409 53.40 53.40 52.40 52.50 0.60 -1.13% 52.40 17 52.80 4 11.96
2012-08-06 6224 154772 94 8207532 53.40 53.40 52.60 52.70 0.20 0.38% 52.70 1 53.10 5 12.00
2012-08-07 6224 1127511 614 62000246 53.90 56.30 53.70 54.60 1.90 3.61% 54.60 47 54.70 2 12.44
2012-08-08 6224 337503 191 18561563 55.40 55.40 54.70 54.70 0.10 0.18% 54.70 16 54.80 1 12.46
2012-08-09 6224 333517 185 18310482 55.20 55.20 54.50 55.20 0.50 0.91% 54.90 11 55.20 11 12.57
2012-08-10 6224 305324 155 16878220 55.80 55.80 54.60 55.30 0.10 0.18% 55.20 1 55.30 4 12.60
2012-08-13 6224 2045710 1053 117320106 56.00 58.10 55.80 58.10 2.80 5.06% 58.00 8 58.10 9 13.23
2012-08-14 6224 2823870 1323 166007094 59.20 59.30 58.10 58.60 0.50 0.86% 58.60 14 58.70 19 13.35
2012-08-15 6224 990250 515 57545248 58.50 58.60 57.60 58.10 0.50 -0.85% 58.10 7 58.20 16 13.23
2012-08-16 6224 2723900 1185 161030307 58.10 59.90 58.10 59.90 1.80 3.1% 59.80 12 59.90 36 13.64
2012-08-17 6224 2268329 1150 133904911 59.90 59.90 58.50 58.70 1.20 -2% 58.70 29 58.90 18 13.37
2012-08-20 6224 1100123 615 64129897 59.00 59.20 57.50 58.00 0.70 -1.19% 57.90 10 58.00 23 13.21
2012-08-21 6224 1029000 639 60066300 58.00 58.90 58.00 58.10 0.10 0.17% 58.10 8 58.20 9 13.23
2012-08-22 6224 543350 352 31514800 58.10 58.40 57.70 58.00 0.10 -0.17% 58.00 1 58.10 3 13.21
2012-08-23 6224 1125785 648 64775401 58.00 58.30 57.10 57.30 0.70 -1.21% 57.30 1 57.40 169 13.05
2012-08-24 6224 1736284 904 98419957 57.10 57.70 56.30 57.10 0.20 -0.35% 57.10 99 57.20 13 13.01
2012-08-27 6224 1127050 636 64884610 57.50 58.30 56.90 57.70 0.60 1.05% 57.70 10 57.80 11 13.14
2012-08-28 6224 621297 404 35782506 58.50 58.50 56.80 56.80 0.90 -1.56% 56.80 2 56.90 3 12.94
2012-08-29 6224 645000 339 36694500 56.50 57.40 56.50 56.90 0.10 0.18% 56.90 14 57.10 9 13.05
2012-08-30 6224 989222 337 56659965 57.30 57.80 57.10 57.20 0.30 0.53% 57.20 14 57.30 1 13.12
2012-08-31 6224 504000 317 29108500 57.30 58.20 57.20 57.70 0.50 0.87% 57.70 5 57.80 13 13.23
2012-09-03 6224 1769498 1087 103724280 58.20 59.20 57.80 59.00 1.30 2.25% 59.00 7 59.10 40 13.53
2012-09-04 6224 900182 556 52867200 59.40 59.40 58.30 58.30 0.70 -1.19% 58.30 9 58.40 11 13.37
2012-09-05 6224 454250 318 26494349 58.10 58.60 58.10 58.20 0.10 -0.17% 58.20 7 58.40 11 13.35
2012-09-06 6224 1078526 725 61209863 57.70 57.70 56.20 56.20 2.00 -3.44% 56.20 59 56.30 8 12.89
2012-09-07 6224 884515 548 50003092 57.40 58.00 55.70 55.70 0.50 -0.89% 55.70 52 55.90 3 12.78
2012-09-10 6224 400078 315 22482873 55.70 56.80 55.70 56.40 0.70 1.26% 56.30 2 56.40 7 12.94
2012-09-11 6224 289002 213 16197614 56.80 56.80 55.80 55.90 0.50 -0.89% 55.90 40 56.10 2 12.82
2012-09-12 6224 508022 325 28588939 56.20 56.80 56.00 56.70 0.80 1.43% 56.70 3 56.80 23 13.00
2012-09-13 6224 385152 278 21746241 56.90 56.90 56.20 56.20 0.50 -0.88% 56.20 5 56.40 1 12.89
2012-09-14 6224 886600 490 50512079 57.00 57.40 56.60 56.60 0.40 0.71% 56.60 5 56.70 2 12.98
2012-09-17 6224 374000 251 21093200 56.60 57.00 56.10 56.20 0.40 -0.71% 56.20 6 56.30 8 12.89
2012-09-18 6224 494546 323 27851522 56.50 56.50 56.10 56.50 0.30 0.53% 56.40 2 56.60 5 12.96
2012-09-19 6224 264501 187 14922855 56.90 56.90 56.20 56.30 0.20 -0.35% 56.30 9 56.50 1 12.91
2012-09-20 6224 782170 190 44132252 56.70 56.80 56.10 56.40 0.10 0.18% 56.40 29 56.50 1 12.94
2012-09-21 6224 293121 148 16591759 56.60 56.80 56.40 56.70 0.30 0.53% 56.70 13 56.80 4 13.00
2012-09-24 6224 399070 222 22414141 56.80 56.80 55.80 56.00 0.70 -1.23% 56.00 31 56.10 1 12.84
2012-09-25 6224 237996 161 13341472 56.00 56.30 55.90 56.00 0.00 0% 55.90 17 56.00 8 12.84
2012-09-26 6224 403528 279 22305040 55.70 55.90 54.80 54.90 1.10 -1.96% 54.90 19 55.00 5 12.59
2012-09-27 6224 201255 146 11037573 54.80 55.20 54.50 55.00 0.10 0.18% 54.90 4 55.00 14 12.61
2012-09-28 6224 160000 108 8846000 56.20 56.20 55.00 55.00 0.00 0% 55.00 29 55.10 1 12.61
2012-10-01 6224 122817 108 6800551 55.80 55.80 54.80 55.10 0.10 0.18% 55.10 6 55.30 1 12.64
2012-10-02 6224 174450 108 9599450 55.10 55.20 54.60 55.20 0.10 0.18% 55.00 14 55.20 5 12.66
2012-10-03 6224 133500 95 7388500 55.20 55.60 55.10 55.20 0.00 0% 55.20 4 55.40 30 12.66
2012-10-04 6224 163243 112 8965116 55.10 55.10 54.80 54.80 0.40 -0.72% 54.80 8 54.90 17 12.57
2012-10-05 6224 395100 245 21380670 55.30 55.30 53.50 53.60 1.20 -2.19% 53.60 17 53.90 25 12.29
2012-10-08 6224 280000 166 15053400 54.00 54.20 53.50 53.50 0.10 -0.19% 53.40 14 53.50 6 12.27
2012-10-09 6224 389402 293 21257609 54.00 55.20 53.80 54.40 0.90 1.68% 54.40 2 54.50 3 12.48
2012-10-11 6224 294036 205 16081454 54.50 55.10 54.10 54.80 0.40 0.74% 54.70 2 54.80 4 12.57
2012-10-12 6224 168589 109 9231195 54.80 55.10 54.20 54.80 0.00 0% 54.80 3 55.00 2 12.57
2012-10-15 6224 172012 92 9409356 54.80 55.00 54.40 54.40 0.40 -0.73% 54.40 4 54.50 2 12.48
2012-10-16 6224 184050 101 9954700 55.00 55.00 53.70 53.90 0.50 -0.92% 53.80 11 53.90 3 12.36
2012-10-17 6224 93193 88 5045399 54.20 54.50 53.60 53.90 0.00 0% 53.90 6 54.00 3 12.36
2012-10-18 6224 313731 237 17185610 55.00 55.50 54.50 54.50 0.60 1.11% 54.50 7 54.70 16 12.50
2012-10-19 6224 130800 89 7117979 54.80 54.80 54.00 54.80 0.30 0.55% 54.80 12 54.90 8 12.57
2012-10-22 6224 125705 73 6778710 53.80 54.40 53.70 54.40 0.40 -0.73% 54.40 12 54.60 8 12.48
2012-10-23 6224 128050 76 6936145 54.30 54.50 53.90 54.40 0.00 0% 54.40 25 54.50 1 12.48
2012-10-24 6224 278000 141 14989300 53.80 54.40 53.60 54.40 0.00 0% 54.40 6 54.50 5 12.48
2012-10-25 6224 230364 137 12438327 54.00 54.40 53.60 54.00 0.40 -0.74% 54.00 1 54.20 12 12.39
2012-10-26 6224 457295 261 24156415 54.00 54.00 51.50 51.80 2.20 -4.07% 51.80 8 51.90 5 11.88
2012-10-29 6224 540263 332 27339713 51.80 52.50 49.60 49.70 2.10 -4.05% 49.65 5 49.70 7 11.40
2012-10-30 6224 221293 111 11241906 49.75 51.10 49.75 50.90 1.20 2.41% 50.80 6 50.90 15 11.67
2012-10-31 6224 193344 137 9933516 51.80 51.80 51.00 51.00 0.10 0.2% 51.00 3 51.20 1 11.70
2012-11-01 6224 152250 96 7686075 51.10 51.50 49.80 51.10 0.10 0.2% 51.10 3 51.40 1 11.21
2012-11-02 6224 118274 77 6091964 52.00 52.00 51.30 51.50 0.40 0.78% 51.50 4 51.60 13 11.29
2012-11-05 6224 337054 184 16896612 50.70 51.10 49.85 49.95 1.55 -3.01% 49.95 6 50.00 1 10.95
2012-11-06 6224 148330 94 7448430 50.00 50.90 49.85 50.80 0.85 1.7% 50.70 1 50.80 4 11.14
2012-11-07 6224 185569 124 9461361 51.00 51.20 50.80 51.20 0.40 0.79% 51.20 8 51.30 5 11.23
2012-11-08 6224 137049 89 6956228 50.10 51.00 50.10 51.00 0.20 -0.39% 51.00 4 51.20 1 11.18
2012-11-09 6224 121760 105 6209583 51.00 51.30 50.50 51.10 0.10 0.2% 51.00 1 51.20 4 11.21
2012-11-12 6224 69101 66 3516180 51.50 51.50 50.60 50.60 0.50 -0.98% 50.60 14 50.70 2 11.10
2012-11-13 6224 84250 54 4269725 51.20 51.20 50.30 50.80 0.20 0.4% 50.50 2 50.80 1 11.14
2012-11-14 6224 251250 169 12690100 50.60 50.90 49.90 50.00 0.80 -1.57% 50.00 3 50.20 4 10.96
2012-11-15 6224 116250 76 5838625 50.00 50.60 49.85 50.50 0.50 1% 50.50 31 50.60 4 11.07
2012-11-16 6224 690348 88 34658734 50.50 50.70 50.10 50.10 0.40 -0.79% 50.10 22 50.40 6 10.99
2012-11-19 6224 92200 76 4626120 50.00 50.40 50.00 50.10 0.00 0% 50.10 6 50.30 6 10.99
2012-11-20 6224 155000 95 7820700 50.40 50.60 50.20 50.50 0.40 0.8% 50.50 1 50.60 5 11.07
2012-11-21 6224 149199 81 7518509 50.60 50.60 50.20 50.40 0.10 -0.2% 50.40 27 50.50 2 11.05
2012-11-22 6224 118601 75 6029569 51.20 51.20 50.60 51.00 0.60 1.19% 51.00 13 51.10 5 11.18
2012-11-23 6224 175140 132 9063766 51.00 52.20 51.00 52.00 1.00 1.96% 51.80 16 52.00 7 11.40
2012-11-26 6224 110577 80 5756404 52.60 52.60 51.80 52.00 0.00 0% 52.00 57 52.10 1 11.40
2012-11-27 6224 118050 76 6165295 52.00 52.50 52.00 52.10 0.10 0.19% 52.10 14 52.50 4 11.43
2012-11-28 6224 122000 54 6333300 52.00 52.10 51.70 52.00 0.10 -0.19% 52.00 27 52.10 1 11.40
2012-11-29 6224 193396 146 10166547 52.00 52.90 52.00 52.90 0.90 1.73% 52.50 57 52.90 1 11.60
2012-11-30 6224 126061 89 6670020 52.90 53.30 52.60 52.80 0.10 -0.19% 52.80 11 52.90 1 11.58
2012-12-03 6224 196259 115 10420227 52.90 53.60 52.70 53.00 0.20 0.38% 53.00 2 53.10 3 11.62
2012-12-04 6224 62629 60 3306383 52.70 53.20 52.60 52.90 0.10 -0.19% 52.80 29 53.00 2 11.60
2012-12-05 6224 147165 106 7822860 53.00 53.80 52.70 53.10 0.20 0.38% 53.00 2 53.30 4 11.64
2012-12-06 6224 177817 87 9410774 53.10 53.40 52.60 53.00 0.10 -0.19% 53.00 11 53.10 9 11.62
2012-12-07 6224 139200 95 7331640 53.00 53.00 52.40 52.50 0.50 -0.94% 52.50 1 52.90 1 11.51
2012-12-10 6224 115495 62 6034987 52.20 52.50 52.00 52.20 0.30 -0.57% 52.20 4 52.50 1 11.45
2012-12-11 6224 101136 72 5233685 52.00 52.10 51.60 51.60 0.60 -1.15% 51.60 12 51.70 1 11.32
2012-12-12 6224 168000 89 8751500 51.80 52.40 51.70 52.30 0.70 1.36% 52.30 15 52.50 13 11.47
2012-12-13 6224 96206 72 5024673 52.30 52.50 52.10 52.30 0.00 0% 52.10 4 52.30 7 11.47
2012-12-14 6224 97200 68 5053639 52.40 52.40 51.70 51.70 0.60 -1.15% 51.70 2 51.80 4 11.34
2012-12-17 6224 180136 81 9395172 52.00 52.30 51.90 52.00 0.30 0.58% 52.00 1 52.10 1 11.40
2012-12-18 6224 87410 56 4536720 52.00 52.30 51.50 51.50 0.50 -0.96% 51.50 6 51.60 1 11.29
2012-12-19 6224 418458 264 22123562 52.00 54.00 52.00 53.20 1.70 3.3% 53.10 5 53.30 1 11.67
2012-12-20 6224 91024 66 4821369 53.20 53.60 52.70 52.80 0.40 -0.75% 52.80 2 53.00 5 11.58
2012-12-21 6224 52110 37 2755385 52.80 53.00 52.60 52.60 0.20 -0.38% 52.60 5 52.80 1 11.54
2012-12-22 6224 32669 32 1717221 52.60 52.70 52.40 52.50 0.10 -0.19% 52.50 7 52.70 1 11.51
2012-12-24 6224 222918 140 11585184 52.50 52.50 51.60 51.70 0.80 -1.52% 51.70 4 52.00 8 11.34
2012-12-25 6224 59127 48 3074391 52.00 52.40 51.80 51.90 0.20 0.39% 51.90 12 52.30 14 11.38
2012-12-26 6224 88419 52 4615288 52.00 52.50 52.00 52.10 0.20 0.39% 52.10 2 52.40 1 11.43
2012-12-27 6224 60340 61 3151144 52.10 52.60 52.00 52.10 0.00 0% 52.10 8 52.30 1 11.43
2012-12-28 6224 192079 104 10001900 52.30 52.30 51.90 52.00 0.10 -0.19% 51.90 21 52.50 7 11.40