力成(6239)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　61.50
0
0%		62.20
0.7
1.14%		63.80
1.6
2.57%		66.00
2.2
3.45%		64.10
-1.9
-2.88%		 　64.10
0
0%		63.30
-0.8
-1.25%		65.30
2
3.16%		66.00
0.7
1.07%		66.70
0.7
1.06%		 　65.20
-1.5
-2.25%		65.60
0.4
0.61%		67.50
1.9
2.9%		 　　　　　　　　　　72.20
4.7
6.96%		74.00
1.8
2.49%		66.06
2 月74.30
0.3
0.41%		75.00
0.7
0.94%		79.20
4.2
5.6%		80.80
1.6
2.02%		 79.80
-1
-1.24%		79.60
-0.2
-0.25%		81.80
2.2
2.76%		80.80
-1
-1.22%		75.20
-5.6
-6.93%		 　71.80
-3.4
-4.52%		73.10
1.3
1.81%		72.00
-1.1
-1.5%		69.50
-2.5
-3.47%		69.50
0
0%		 　72.30
2.8
4.03%		71.60
-0.7
-0.97%		73.00
1.4
1.96%		73.00
0
0%		72.40
-0.6
-0.82%		 　　　67.40
-5
-6.91%		 73.42
3 月62.70
-4.7
-6.97%		58.70
-4
-6.38%		56.70
-2
-3.41%		 57.10
0.4
0.71%		53.80
-3.3
-5.78%		56.80
3
5.58%		56.40
-0.4
-0.7%		57.10
0.7
1.24%		 　55.20
-1.9
-3.33%		55.20
0
0%		56.00
0.8
1.45%		58.20
2.2
3.93%		57.30
-0.9
-1.55%		 　56.60
-0.7
-1.22%		55.60
-1
-1.77%		56.40
0.8
1.44%		56.90
0.5
0.89%		60.00
3.1
5.45%		 　59.50
-0.5
-0.83%		58.20
-1.3
-2.18%		57.80
-0.4
-0.69%		56.10
-1.7
-2.94%		57.50
1.4
2.5%		 57.21
4 月　57.60
0.1
0.17%		57.00
-0.6
-1.04%		 56.40
-0.6
-1.05%		56.90
0.5
0.89%		 　55.80
-1.1
-1.93%		55.90
0.1
0.18%		56.00
0.1
0.18%		56.90
0.9
1.61%		57.00
0.1
0.18%		 　55.80
-1.2
-2.11%		55.90
0.1
0.18%		54.90
-1
-1.79%		51.80
-3.1
-5.65%		50.60
-1.2
-2.32%		 　50.30
-0.3
-0.59%		51.90
1.6
3.18%		51.50
-0.4
-0.77%		50.60
-0.9
-1.75%		48.60
-2
-3.95%		 　49.65
1.05
2.16%		 53.87
5 月　51.60
1.95
3.93%		54.60
3
5.81%		55.00
0.4
0.73%		 　57.80
2.8
5.09%		57.30
-0.5
-0.87%		56.50
-0.8
-1.4%		56.20
-0.3
-0.53%		56.80
0.6
1.07%		 　56.20
-0.6
-1.06%		56.00
-0.2
-0.36%		54.20
-1.8
-3.21%		56.40
2.2
4.06%		54.70
-1.7
-3.01%		 　55.80
1.1
2.01%		57.60
1.8
3.23%		57.50
-0.1
-0.17%		56.00
-1.5
-2.61%		55.30
-0.7
-1.25%		 　55.80
0.5
0.9%		59.10
3.3
5.91%		59.30
0.2
0.34%		57.80
-1.5
-2.53%		56.27
6 月55.80
-2
-3.46%		 　52.60
-3.2
-5.73%		54.20
1.6
3.04%		55.00
0.8
1.48%		54.20
-0.8
-1.45%		55.00
0.8
1.48%		 　56.90
1.9
3.45%		56.80
-0.1
-0.18%		56.50
-0.3
-0.53%		56.40
-0.1
-0.18%		58.00
1.6
2.84%		 　57.50
-0.5
-0.86%		57.50
0
0%		57.50
0
0%		57.10
-0.4
-0.7%		56.30
-0.8
-1.4%		 　56.80
0.5
0.89%		57.00
0.2
0.35%		57.30
0.3
0.53%		57.20
-0.1
-0.17%		57.70
0.5
0.87%		 56.46
7 月　58.70
1
1.73%		60.60
1.9
3.24%		63.50
2.9
4.79%		63.40
-0.1
-0.16%		63.70
0.3
0.47%		 　63.70
0
0%		63.80
0.1
0.16%		63.70
-0.1
-0.16%		64.30
0.6
0.94%		61.40
-2.9
-4.51%		 　62.00
0.6
0.98%		61.80
-0.2
-0.32%		61.50
-0.3
-0.49%		62.80
1.3
2.11%		62.80
0
0%		 　61.20
-1.6
-2.55%		61.10
-0.1
-0.16%		58.80
-2.3
-3.76%		59.30
0.5
0.85%		59.30
0
0%		 　60.30
1
1.69%		60.50
0.2
0.33%		61.75
8 月55.50
-5
-8.26%		 52.30
-3.2
-5.77%		 　53.10
0.8
1.53%		54.10
1
1.88%		54.70
0.6
1.11%		55.60
0.9
1.65%		56.30
0.7
1.26%		 　56.40
0.1
0.18%		55.70
-0.7
-1.24%		56.20
0.5
0.9%		56.30
0.1
0.18%		56.10
-0.2
-0.36%		 　55.80
-0.3
-0.53%		54.60
-1.2
-2.15%		55.30
0.7
1.28%		55.60
0.3
0.54%		55.10
-0.5
-0.9%		 　54.70
-0.4
-0.73%		54.50
-0.2
-0.37%		55.00
0.5
0.92%		55.10
0.1
0.18%		56.50
1.4
2.54%		55.07
9 月 　59.40
2.9
5.13%		58.40
-1
-1.68%		58.30
-0.1
-0.17%		57.60
-0.7
-1.2%		58.50
0.9
1.56%		 　57.40
-1.1
-1.88%		56.70
-0.7
-1.22%		57.20
0.5
0.88%		57.20
0
0%		57.60
0.4
0.7%		 　59.20
1.6
2.78%		58.90
-0.3
-0.51%		58.10
-0.8
-1.36%		58.20
0.1
0.17%		58.30
0.1
0.17%		 　58.40
0.1
0.17%		58.50
0.1
0.17%		57.20
-1.3
-2.22%		57.30
0.1
0.17%		56.30
-1
-1.75%		 57.79
10 月55.70
-0.6
-1.07%		55.90
0.2
0.36%		55.30
-0.6
-1.07%		55.30
0
0%		54.70
-0.6
-1.08%		 　52.60
-2.1
-3.84%		52.70
0.1
0.19%		 50.50
-2.2
-4.17%		51.10
0.6
1.19%		 　51.00
-0.1
-0.2%		51.80
0.8
1.57%		51.30
-0.5
-0.97%		50.00
-1.3
-2.53%		49.05
-0.95
-1.9%		 　50.30
1.25
2.55%		49.80
-0.5
-0.99%		49.40
-0.4
-0.8%		49.05
-0.35
-0.71%		46.00
-3.05
-6.22%		 　43.30
-2.7
-5.87%		45.30
2
4.62%		45.40
0.1
0.22%		50.49
11 月42.25
-3.15
-6.94%		41.85
-0.4
-0.95%		 　40.10
-1.75
-4.18%		40.95
0.85
2.12%		40.55
-0.4
-0.98%		40.40
-0.15
-0.37%		41.40
1
2.48%		 　39.95
-1.45
-3.5%		38.90
-1.05
-2.63%		40.00
1.1
2.83%		40.20
0.2
0.5%		39.60
-0.6
-1.49%		 　38.30
-1.3
-3.28%		38.75
0.45
1.17%		38.50
-0.25
-0.65%		39.50
1
2.6%		40.85
1.35
3.42%		 　40.70
-0.15
-0.37%		41.00
0.3
0.74%		42.00
1
2.44%		42.30
0.3
0.71%		43.05
0.75
1.77%		 40.47
12 月　　42.60
-0.45
-1.05%		43.00
0.4
0.94%		44.80
1.8
4.19%		44.85
0.05
0.11%		45.60
0.75
1.67%		 　45.10
-0.5
-1.1%		43.80
-1.3
-2.88%		45.60
1.8
4.11%		46.90
1.3
2.85%		47.80
0.9
1.92%		 　47.00
-0.8
-1.67%		48.00
1
2.13%		47.15
-0.85
-1.77%		45.70
-1.45
-3.08%		46.15
0.45
0.98%		45.80
-0.35
-0.76%		 45.70
-0.1
-0.22%		46.25
0.55
1.2%		46.80
0.55
1.19%		46.60
-0.2
-0.43%		46.95
0.35
0.75%		　　　45.83

說明:最高漲幅:6.96%最低跌幅:-8.26% 最高價:81.80最低價:38.30平均價:55.97,灰色底表示週末,漲141天(151)元,跌154天(-190.3)元,平盤14天
7%=2,6%=4,5%=7,4%=8,3%=22,2%=28,1%=44,0%=40,-0%=1,-1%=3,-2%=7,-3%=10,-4%=10,-5%=19,-6%=22,-7%=23,-8%=59,

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 6239 4265681 2592 265620770 64.00 64.20 61.40 61.50 2.60 0% 61.40 98 61.50 272 7.16
2012-01-03 6239 5123824 2371 320207549 62.50 63.20 61.80 62.20 0.70 1.14% 62.10 82 62.20 4 7.24
2012-01-04 6239 5375650 2565 341992530 64.00 64.00 63.20 63.80 1.60 2.57% 63.70 3 63.80 4 7.43
2012-01-05 6239 4897654 3029 319258623 64.80 66.00 63.80 66.00 2.20 3.45% 65.80 4 66.00 150 7.68
2012-01-06 6239 5194977 2790 335568514 66.00 66.00 63.50 64.10 1.90 -2.88% 64.00 28 64.10 25 7.46
2012-01-09 6239 2903164 1317 185544396 64.10 64.40 63.30 64.10 0.00 0% 64.00 2 64.20 60 7.46
2012-01-10 6239 4445830 2535 282630523 64.40 64.60 62.90 63.30 0.80 -1.25% 63.30 10 63.40 12 7.37
2012-01-11 6239 5676831 2940 368579789 63.80 65.50 63.80 65.30 2.00 3.16% 65.30 36 65.40 80 7.60
2012-01-12 6239 5378377 2810 355504959 66.00 66.60 65.60 66.00 0.70 1.07% 65.90 55 66.00 10 7.68
2012-01-13 6239 7156260 2923 478679851 66.90 67.40 66.20 66.70 0.70 1.06% 66.60 6 66.70 89 7.76
2012-01-16 6239 3275312 1854 214720333 67.20 67.20 65.10 65.20 1.50 -2.25% 65.20 23 65.30 70 7.59
2012-01-17 6239 6804483 2957 445070175 66.00 66.00 64.80 65.60 0.40 0.61% 65.60 59 65.70 47 7.64
2012-01-18 6239 8516393 4039 574087197 66.20 68.70 65.70 67.50 1.90 2.9% 67.40 2 67.50 365 7.86
2012-01-30 6239 7211724 3117 518286253 70.00 72.20 70.00 72.20 4.70 6.96% 72.20 3364 0.00 0 8.41
2012-01-31 6239 10646671 4893 782038074 74.10 74.70 72.50 74.00 1.80 2.49% 73.70 5 74.00 172 8.61
2012-02-01 6239 6810319 3153 503040806 73.10 74.50 73.00 74.30 0.30 0.41% 74.30 35 74.40 30 8.65
2012-02-02 6239 8936868 3990 677190141 75.00 78.00 74.30 75.00 0.70 0.94% 74.90 22 75.00 351 8.73
2012-02-03 6239 16744237 7082 1308061323 75.20 79.90 74.30 79.20 4.20 5.6% 79.20 27 79.30 11 9.22
2012-02-04 6239 10111912 4786 823965809 81.80 82.40 80.00 80.80 1.60 2.02% 80.80 39 80.90 1 9.41
2012-02-06 6239 8249908 3252 660730467 80.80 80.80 79.00 79.80 1.00 -1.24% 79.70 17 79.80 12 9.29
2012-02-07 6239 4304045 2434 340912962 79.60 80.00 78.60 79.60 0.20 -0.25% 79.50 26 79.60 17 9.27
2012-02-08 6239 18210864 7491 1488660631 80.00 82.50 79.80 81.80 2.20 2.76% 81.70 144 81.80 19 9.52
2012-02-09 6239 17819233 8481 1446723075 81.50 82.10 80.00 80.80 1.00 -1.22% 80.80 100 80.90 3 9.41
2012-02-10 6239 23357648 11218 1786667302 78.00 80.10 75.20 75.20 5.60 -6.93% 0.00 0 75.20 2393 8.75
2012-02-13 6239 36421479 15293 2147483647 74.00 74.00 70.50 71.80 3.40 -4.52% 71.80 83 72.00 112 8.36
2012-02-14 6239 19054495 9477 1397989816 72.30 74.50 72.00 73.10 1.30 1.81% 73.10 39 73.20 4 8.51
2012-02-15 6239 26647856 12611 1901686668 70.20 72.50 70.00 72.00 1.10 -1.5% 71.90 153 72.00 300 8.38
2012-02-16 6239 53977674 20181 2147483647 71.50 73.00 68.20 69.50 2.50 -3.47% 69.50 552 69.60 24 8.09
2012-02-17 6239 21439742 9697 1502595395 70.60 71.50 69.00 69.50 0.00 0% 69.50 456 69.60 9 8.09
2012-02-20 6239 21628672 9885 1550176772 70.30 72.80 70.30 72.30 2.80 4.03% 72.30 244 72.40 584 8.42
2012-02-21 6239 13538910 6667 974937929 72.40 72.70 71.20 71.60 0.70 -0.97% 71.60 128 71.70 13 8.34
2012-02-22 6239 19518511 8997 1423425946 71.60 73.70 71.60 73.00 1.40 1.96% 72.90 199 73.00 81 8.50
2012-02-23 6239 18572437 9212 1370010621 73.10 74.90 73.00 73.00 0.00 0% 73.00 196 73.10 1 8.50
2012-02-24 6239 15025015 6450 1079911266 72.50 72.50 71.00 72.40 0.60 -0.82% 72.40 82 72.50 136 8.43
2012-02-29 6239 2189892 1116 147598710 67.40 67.40 67.40 67.40 5.00 -6.91% 0.00 0 67.40 99297 7.85
2012-03-01 6239 1344300 891 84287588 62.70 62.70 62.70 62.70 4.70 -6.97% 0.00 0 62.70 122544 7.30
2012-03-02 6239 136336485 41487 2147483647 58.40 58.80 58.40 58.70 4.00 -6.38% 58.70 798 58.80 798 6.83
2012-03-03 6239 73227520 33139 2147483647 57.70 58.00 56.00 56.70 2.00 -3.41% 56.70 839 56.80 19 6.60
2012-03-05 6239 58058661 20360 2147483647 57.00 58.30 56.80 57.10 0.40 0.71% 57.10 27 57.20 135 6.65
2012-03-06 6239 63938020 23392 2147483647 57.40 57.90 53.20 53.80 3.30 -5.78% 53.80 215 53.90 182 6.26
2012-03-07 6239 43746572 17485 2147483647 53.80 57.30 53.80 56.80 3.00 5.58% 56.80 40 56.90 208 6.61
2012-03-08 6239 26102702 10806 1473319708 57.20 57.20 55.70 56.40 0.40 -0.7% 56.30 228 56.50 61 6.57
2012-03-09 6239 19136407 8539 1098852761 56.80 58.00 56.40 57.10 0.70 1.24% 57.10 274 57.20 20 6.65
2012-03-12 6239 16449069 8176 920725110 57.50 57.50 54.70 55.20 1.90 -3.33% 55.20 244 55.30 45 6.43
2012-03-13 6239 10551103 5051 585850488 55.50 56.30 55.10 55.20 0.00 0% 55.20 137 55.30 24 6.43
2012-03-14 6239 12136996 5764 681913959 56.00 56.80 55.70 56.00 0.80 1.45% 56.00 166 56.10 20 6.52
2012-03-15 6239 26134811 10648 1503501378 56.60 58.50 56.00 58.20 2.20 3.93% 58.10 73 58.20 248 6.78
2012-03-16 6239 15514620 6584 892198639 58.20 58.20 57.00 57.30 0.90 -1.55% 57.20 203 57.30 184 6.67
2012-03-19 6239 8940174 4226 510664825 57.60 58.00 56.60 56.60 0.70 -1.22% 56.60 313 56.70 12 6.59
2012-03-20 6239 10699486 5122 601483352 57.00 57.30 55.20 55.60 1.00 -1.77% 55.60 209 55.70 13 6.47
2012-03-21 6239 20308029 8365 1161643737 57.00 58.00 56.40 56.40 0.80 1.44% 56.40 193 56.50 14 6.57
2012-03-22 6239 11712249 4346 668263006 57.20 57.50 56.70 56.90 0.50 0.89% 56.90 23 57.00 133 6.62
2012-03-23 6239 46491904 18164 2147483647 57.50 60.50 57.30 60.00 3.10 5.45% 59.90 83 60.00 20 6.98
2012-03-26 6239 28377398 12249 1710930880 60.50 61.00 59.40 59.50 0.50 -0.83% 59.50 260 59.60 71 6.93
2012-03-27 6239 34058990 13567 1968306204 60.00 60.00 56.50 58.20 1.30 -2.18% 58.10 169 58.20 188 6.78
2012-03-28 6239 9242466 4286 535732526 58.80 58.80 57.40 57.80 0.40 -0.69% 57.80 148 57.90 43 6.73
2012-03-29 6239 17432389 7682 983682384 57.50 57.70 55.60 56.10 1.70 -2.94% 56.10 47 56.20 16 6.53
2012-03-30 6239 11824459 5425 677169334 56.10 58.00 55.60 57.50 1.40 2.5% 57.50 358 57.60 34 6.69
2012-04-02 6239 11604908 4632 674301983 58.10 58.90 57.20 57.60 0.10 0.17% 57.60 340 57.70 10 6.71
2012-04-03 6239 13041245 5491 744389165 58.40 58.40 56.20 57.00 0.60 -1.04% 57.00 191 57.10 26 9.61
2012-04-05 6239 10167576 4633 570718796 56.20 56.80 55.30 56.40 0.60 -1.05% 56.40 72 56.50 52 9.51
2012-04-06 6239 6016628 2809 341663254 56.40 57.10 56.30 56.90 0.50 0.89% 56.90 35 57.00 64 9.60
2012-04-09 6239 5372256 2607 299868903 55.60 56.30 55.30 55.80 1.10 -1.93% 55.80 100 55.90 15 9.41
2012-04-10 6239 5311610 2152 298870276 56.40 56.80 55.70 55.90 0.10 0.18% 55.80 272 55.90 18 9.43
2012-04-11 6239 3429176 1889 191109385 55.50 56.40 55.20 56.00 0.10 0.18% 55.90 3 56.00 89 9.44
2012-04-12 6239 6579609 3525 372783944 56.00 57.50 55.50 56.90 0.90 1.61% 56.80 6 56.90 20 9.60
2012-04-13 6239 8547014 4146 491420598 57.60 58.30 56.90 57.00 0.10 0.18% 57.00 120 57.10 24 9.61
2012-04-16 6239 6502098 3221 364292900 56.30 56.70 55.70 55.80 1.20 -2.11% 55.80 384 55.90 14 9.41
2012-04-17 6239 14031944 6284 795588164 56.20 57.70 55.90 55.90 0.10 0.18% 55.90 179 56.00 13 9.43
2012-04-18 6239 10522172 5006 584932085 56.90 56.90 54.80 54.90 1.00 -1.79% 54.90 92 55.00 107 9.26
2012-04-19 6239 25429202 11108 1331342406 54.90 54.90 51.60 51.80 3.10 -5.65% 51.80 359 51.90 50 8.74
2012-04-20 6239 14904685 7038 763593049 51.60 52.40 50.20 50.60 1.20 -2.32% 50.60 84 50.70 65 8.53
2012-04-23 6239 8787201 3993 444627046 50.60 51.50 50.00 50.30 0.30 -0.59% 50.30 217 50.40 76 8.48
2012-04-24 6239 12552182 5316 652890173 51.90 52.80 51.30 51.90 1.60 3.18% 51.80 52 51.90 221 8.75
2012-04-25 6239 7076827 3422 367038729 52.60 52.60 51.50 51.50 0.40 -0.77% 51.50 496 51.60 24 8.68
2012-04-26 6239 6039275 3027 309775988 51.60 52.20 50.60 50.60 0.90 -1.75% 50.60 237 50.70 18 8.53
2012-04-27 6239 18392095 8201 905576721 50.80 51.20 48.00 48.60 2.00 -3.95% 48.55 25 48.60 70 8.20
2012-04-30 6239 7865384 3398 387004402 48.60 49.65 48.10 49.65 1.05 2.16% 49.60 39 49.65 58 8.37
2012-05-02 6239 9308469 4495 475620295 50.30 51.80 50.00 51.60 1.95 3.93% 51.50 22 51.60 105 8.70
2012-05-03 6239 30815875 11403 1676668335 52.00 55.20 52.00 54.60 3.00 5.81% 54.60 49 54.70 309 10.38
2012-05-04 6239 18284830 7465 1012743509 54.90 56.10 54.60 55.00 0.40 0.73% 55.00 256 55.10 234 10.46
2012-05-07 6239 26937074 11509 1523028971 54.80 58.30 53.70 57.80 2.80 5.09% 57.80 55 57.90 127 10.99
2012-05-08 6239 13968602 6233 804371979 58.20 58.20 57.00 57.30 0.50 -0.87% 57.20 43 57.40 20 10.89
2012-05-09 6239 13885130 6357 796993910 57.30 58.40 56.50 56.50 0.80 -1.4% 56.50 8 56.60 6 10.74
2012-05-10 6239 7458276 3407 418706003 56.50 57.00 55.40 56.20 0.30 -0.53% 56.10 3 56.20 205 10.68
2012-05-11 6239 13766382 6044 793701281 58.40 58.50 56.80 56.80 0.60 1.07% 56.80 212 56.90 5 10.80
2012-05-14 6239 6608933 3168 371847024 57.20 57.30 55.60 56.20 0.60 -1.06% 56.10 2 56.20 174 10.68
2012-05-15 6239 7041145 3242 390551120 55.30 56.00 55.00 56.00 0.20 -0.36% 55.90 1 56.00 329 10.65
2012-05-16 6239 8879260 4157 488178975 56.00 56.20 54.20 54.20 1.80 -3.21% 54.20 256 54.30 41 10.30
2012-05-17 6239 15172940 6621 852168504 55.80 57.40 55.10 56.40 2.20 4.06% 56.40 42 56.50 20 10.72
2012-05-18 6239 9779511 4808 536809599 55.20 55.60 54.10 54.70 1.70 -3.01% 54.60 1 54.70 207 10.40
2012-05-21 6239 5772560 2768 320398300 55.00 55.80 54.90 55.80 1.10 2.01% 55.70 20 55.80 13 10.61
2012-05-22 6239 17901189 7640 1030634077 57.00 58.20 56.70 57.60 1.80 3.23% 57.60 233 57.70 130 10.95
2012-05-23 6239 7814373 3972 445344434 57.00 57.60 56.20 57.50 0.10 -0.17% 57.30 6 57.50 48 10.93
2012-05-24 6239 11738402 5476 666020412 57.90 57.90 55.60 56.00 1.50 -2.61% 56.00 27 56.10 25 10.65
2012-05-25 6239 6210055 3207 345992034 56.10 56.90 55.10 55.30 0.70 -1.25% 55.20 357 55.30 16 10.51
2012-05-28 6239 4393809 2371 243405365 55.70 56.00 54.60 55.80 0.50 0.9% 55.80 54 55.90 85 10.61
2012-05-29 6239 23024061 10014 1338663992 56.70 59.30 56.50 59.10 3.30 5.91% 59.10 56 59.20 262 11.24
2012-05-30 6239 25197490 10351 1494930108 59.00 59.80 58.50 59.30 0.20 0.34% 59.30 286 59.40 22 11.27
2012-05-31 6239 16644897 6879 965457826 58.00 58.80 57.60 57.80 1.50 -2.53% 57.80 170 57.90 33 10.99
2012-06-01 6239 18304218 8143 1032540508 57.80 58.30 55.10 55.80 2.00 -3.46% 55.70 17 55.80 46 10.61
2012-06-04 6239 16754343 7100 876366579 52.00 53.30 51.90 52.60 3.20 -5.73% 52.30 1 52.60 75 10.00
2012-06-05 6239 7851732 3788 424229568 53.60 54.50 53.60 54.20 1.60 3.04% 54.00 19 54.20 91 10.30
2012-06-06 6239 5251236 2711 287244980 55.00 55.00 54.20 55.00 0.80 1.48% 54.70 28 55.00 250 10.46
2012-06-07 6239 5240034 2698 288284134 56.00 56.00 54.20 54.20 0.80 -1.45% 54.20 167 54.30 17 10.30
2012-06-08 6239 4314866 2352 236005548 54.20 55.00 54.20 55.00 0.80 1.48% 54.80 5 55.00 254 10.46
2012-06-11 6239 7406120 3847 417325312 56.40 56.90 55.90 56.90 1.90 3.45% 56.80 1 56.90 75 10.82
2012-06-12 6239 4640000 2091 261183300 56.00 56.80 55.90 56.80 0.10 -0.18% 56.60 1 56.80 105 10.80
2012-06-13 6239 7013088 2527 394448961 56.80 57.00 55.60 56.50 0.30 -0.53% 56.40 1 56.50 141 10.74
2012-06-14 6239 2791722 1257 157071497 56.50 56.50 55.90 56.40 0.10 -0.18% 56.30 7 56.40 110 10.72
2012-06-15 6239 13170894 5197 758205279 56.40 58.00 56.40 58.00 1.60 2.84% 57.80 18 58.00 536 11.03
2012-06-18 6239 9488576 4143 551270809 58.50 59.00 57.50 57.50 0.50 -0.86% 57.50 366 57.60 19 10.93
2012-06-19 6239 6566436 2928 377029335 57.50 58.30 56.90 57.50 0.00 0% 57.30 7 57.50 265 10.93
2012-06-20 6239 5350915 2444 306972909 57.60 58.00 57.00 57.50 0.00 0% 57.30 25 57.50 262 10.93
2012-06-21 6239 3730535 1878 213228340 57.10 57.70 56.90 57.10 0.40 -0.7% 57.10 87 57.20 80 10.86
2012-06-22 6239 3803552 1983 214218764 56.00 56.60 55.90 56.30 0.80 -1.4% 56.30 32 56.40 6 10.70
2012-06-25 6239 3133704 1704 176424570 55.80 56.80 55.50 56.80 0.50 0.89% 56.50 7 56.80 141 10.80
2012-06-26 6239 3102963 1693 175775991 56.60 57.00 56.20 57.00 0.20 0.35% 56.90 1 57.00 193 10.84
2012-06-27 6239 4839569 2468 278178784 57.00 57.90 56.80 57.30 0.30 0.53% 57.20 314 57.30 77 10.89
2012-06-28 6239 3276394 1640 187143328 57.80 57.80 56.70 57.20 0.10 -0.17% 57.10 2 57.20 79 10.87
2012-06-29 6239 4649682 2287 267178316 57.50 57.80 57.00 57.70 0.50 0.87% 57.60 4 57.70 23 10.97
2012-07-02 6239 15187356 6116 895459380 58.90 59.50 58.60 58.70 1.00 1.73% 58.70 136 58.80 82 11.16
2012-07-03 6239 32511716 14046 1971006270 59.20 61.60 59.20 60.60 1.90 3.24% 60.60 235 60.70 66 11.52
2012-07-04 6239 32280820 13326 2015729469 61.10 63.80 61.10 63.50 2.90 4.79% 63.40 191 63.50 100 12.07
2012-07-05 6239 11627304 5421 734183272 63.90 63.90 62.60 63.40 0.10 -0.16% 63.30 42 63.40 88 12.05
2012-07-06 6239 12593799 5837 801156604 63.50 64.50 62.80 63.70 0.30 0.47% 63.50 5 63.70 42 12.11
2012-07-09 6239 8143187 3547 515665867 62.60 63.90 62.60 63.70 0.00 0% 63.60 1 63.70 3 12.11
2012-07-10 6239 11575782 4362 733340486 63.70 63.90 62.90 63.80 0.10 0.16% 63.70 15 63.80 18 12.13
2012-07-11 6239 11019358 5020 694406228 62.90 64.00 62.10 63.70 0.10 -0.16% 63.70 156 63.80 70 12.11
2012-07-12 6239 13942484 6573 900721611 63.70 65.30 63.50 64.30 0.60 0.94% 64.30 91 64.40 21 12.22
2012-07-13 6239 12663098 5778 793890103 63.80 64.20 61.40 61.40 2.90 -4.51% 61.40 313 61.50 38 11.67
2012-07-16 6239 7942597 3975 492153014 62.00 62.50 61.20 62.00 0.60 0.98% 62.00 252 62.10 44 11.79
2012-07-17 6239 10387328 5037 634074769 62.00 62.50 60.20 61.80 0.20 -0.32% 61.70 43 61.80 51 11.75
2012-07-18 6239 5311065 2878 327258814 61.90 62.30 60.80 61.50 0.30 -0.49% 61.40 1 61.50 6 11.69
2012-07-19 6239 7972758 3962 500784819 62.40 63.60 61.90 62.80 1.30 2.11% 62.80 275 62.90 17 11.94
2012-07-20 6239 4435531 2169 278805293 63.10 63.20 62.30 62.80 0.00 0% 62.80 7 62.90 14 11.94
2012-07-23 6239 5279180 2650 324109108 62.40 62.40 60.60 61.20 1.60 -2.55% 61.20 309 61.30 34 11.63
2012-07-24 6239 4443332 2468 271365517 60.70 61.80 60.50 61.10 0.10 -0.16% 61.10 194 61.20 1 11.62
2012-07-25 6239 6638257 3448 398105063 60.30 61.00 58.60 58.80 2.30 -3.76% 58.80 86 58.90 1 11.18
2012-07-26 6239 6085311 3120 360551670 58.90 59.70 58.80 59.30 0.50 0.85% 59.30 347 59.40 22 11.27
2012-07-27 6239 6986012 3231 415808601 60.80 60.80 58.50 59.30 0.00 0% 59.30 12 59.40 70 11.27
2012-07-30 6239 5963154 3089 360131581 59.80 61.10 59.50 60.30 1.00 1.69% 60.30 29 60.40 56 11.46
2012-07-31 6239 14526702 5003 871241362 60.00 60.50 59.50 60.50 0.20 0.33% 60.40 98 60.50 230 11.50
2012-08-01 6239 33201916 10470 1844653499 56.50 57.20 54.40 55.50 0.00 -8.26% 55.50 90 55.60 243 10.55
2012-08-03 6239 20727021 9420 1098128997 54.00 54.80 52.20 52.30 3.20 -5.77% 52.30 563 52.40 15 9.94
2012-08-06 6239 8634950 4292 457163434 53.00 53.50 52.40 53.10 0.80 1.53% 53.00 329 53.10 55 10.10
2012-08-07 6239 7542492 3985 404495209 53.60 54.40 52.80 54.10 1.00 1.88% 54.10 25 54.20 57 10.29
2012-08-08 6239 9862377 4294 540919335 54.60 55.60 54.20 54.70 0.60 1.11% 54.70 499 54.80 22 10.40
2012-08-09 6239 14306784 6393 781206389 54.00 55.70 53.10 55.60 0.90 1.65% 55.60 296 55.70 109 10.57
2012-08-10 6239 8582669 4316 481238321 55.60 56.50 55.20 56.30 0.70 1.26% 56.30 6 56.40 47 10.70
2012-08-13 6239 4741012 2376 267167267 56.30 56.70 56.00 56.40 0.10 0.18% 56.40 166 56.50 20 10.72
2012-08-14 6239 5190521 2421 290558968 56.40 56.70 55.50 55.70 0.70 -1.24% 55.70 20 55.80 23 10.59
2012-08-15 6239 3963027 2106 222317212 56.00 56.40 55.60 56.20 0.50 0.9% 56.10 14 56.20 126 10.68
2012-08-16 6239 4459655 2007 251130880 56.50 56.70 55.90 56.30 0.10 0.18% 56.20 12 56.30 33 10.70
2012-08-17 6239 3449970 1615 194017610 56.50 56.50 56.10 56.10 0.20 -0.36% 56.10 131 56.20 6 10.67
2012-08-20 6239 2520648 1149 141188718 56.50 56.50 55.80 55.80 0.30 -0.53% 55.80 336 55.90 32 10.61
2012-08-21 6239 6467900 3441 358620632 55.80 56.30 54.40 54.60 1.20 -2.15% 54.60 410 54.70 15 10.38
2012-08-22 6239 3356777 1693 185262335 54.60 55.60 54.60 55.30 0.70 1.28% 55.30 27 55.40 59 10.51
2012-08-23 6239 4778775 1682 265467629 55.80 56.00 55.10 55.60 0.30 0.54% 55.50 184 55.60 42 10.57
2012-08-24 6239 3511905 1532 193279460 54.70 55.30 54.70 55.10 0.50 -0.9% 55.10 46 55.20 13 10.48
2012-08-27 6239 2913610 1388 159547324 55.00 55.50 54.50 54.70 0.40 -0.73% 54.70 29 54.80 3 10.40
2012-08-28 6239 2128640 1022 115990880 54.50 54.80 54.10 54.50 0.20 -0.37% 54.50 657 54.60 8 10.36
2012-08-29 6239 1972421 1157 108149355 54.50 55.20 54.50 55.00 0.50 0.92% 55.00 39 55.10 37 10.46
2012-08-30 6239 2650900 1465 146009600 55.00 55.30 54.70 55.10 0.10 0.18% 55.10 84 55.20 17 10.48
2012-08-31 6239 4829520 2173 269493921 55.30 56.50 54.90 56.50 1.40 2.54% 56.40 17 56.50 54 10.74
2012-09-03 6239 15311030 7589 894220373 56.90 59.70 56.50 59.40 2.90 5.13% 59.30 54 59.40 7 12.94
2012-09-04 6239 10205383 5496 598998296 59.40 59.70 58.20 58.40 1.00 -1.68% 58.40 92 58.50 63 12.72
2012-09-05 6239 10281720 5052 603657914 58.20 59.30 58.20 58.30 0.10 -0.17% 58.30 33 58.40 53 12.40
2012-09-06 6239 6978012 3594 406201096 58.70 58.70 57.50 57.60 0.70 -1.2% 57.60 464 57.70 4 12.26
2012-09-07 6239 8891837 3900 520261657 58.70 59.10 58.00 58.50 0.90 1.56% 58.50 20 58.60 132 12.45
2012-09-10 6239 4747825 2365 274584695 58.40 58.40 57.40 57.40 1.10 -1.88% 57.40 129 57.50 76 12.21
2012-09-11 6239 5124998 2711 291712278 57.40 57.60 56.60 56.70 0.70 -1.22% 56.60 211 56.70 21 12.06
2012-09-12 6239 8143624 3890 463832351 56.60 57.50 56.50 57.20 0.50 0.88% 57.20 12 57.30 55 12.17
2012-09-13 6239 7335827 3405 423581997 57.70 58.20 57.20 57.20 0.00 0% 57.20 218 57.30 174 12.17
2012-09-14 6239 6750895 3183 389966643 57.50 58.30 57.40 57.60 0.40 0.7% 57.60 78 57.70 7 12.26
2012-09-17 6239 12180115 5471 716773786 57.80 59.50 57.80 59.20 1.60 2.78% 59.10 74 59.20 56 12.60
2012-09-18 6239 14865227 6909 886365056 59.20 60.30 58.90 58.90 0.30 -0.51% 58.90 34 59.00 32 12.53
2012-09-19 6239 6601966 3194 386413109 59.00 59.50 58.10 58.10 0.80 -1.36% 58.10 103 58.20 18 12.36
2012-09-20 6239 4396456 2323 256061789 58.10 58.70 57.80 58.20 0.10 0.17% 58.20 150 58.30 5 12.38
2012-09-21 6239 3217673 1539 187245034 58.50 58.60 57.90 58.30 0.10 0.17% 58.20 38 58.30 28 12.40
2012-09-24 6239 2797777 1473 162808818 58.30 58.70 57.60 58.40 0.10 0.17% 58.30 27 58.40 25 12.43
2012-09-25 6239 5226434 2458 307438454 58.80 59.30 58.50 58.50 0.10 0.17% 58.50 59 58.70 58 12.45
2012-09-26 6239 3730716 2063 215950266 58.50 58.70 57.10 57.20 1.30 -2.22% 57.20 92 57.30 18 12.17
2012-09-27 6239 3609315 1946 207372642 57.30 57.80 57.20 57.30 0.10 0.17% 57.30 7 57.40 3 12.19
2012-09-28 6239 6282691 3164 353808965 57.40 57.80 55.80 56.30 1.00 -1.75% 56.30 55 56.40 12 11.98
2012-10-01 6239 3694800 1738 206409857 56.70 56.70 55.50 55.70 0.60 -1.07% 55.70 16 55.80 71 11.85
2012-10-02 6239 2827522 1736 158277032 56.00 56.30 55.80 55.90 0.20 0.36% 55.90 49 56.00 10 11.89
2012-10-03 6239 4956650 2927 275236471 55.80 56.40 55.00 55.30 0.60 -1.07% 55.30 29 55.40 101 11.77
2012-10-04 6239 4484243 2240 249084456 55.60 56.10 55.10 55.30 0.00 0% 55.30 151 55.40 52 11.77
2012-10-05 6239 7196598 3319 393632822 55.30 55.80 54.20 54.70 0.60 -1.08% 54.60 38 54.70 212 11.64
2012-10-08 6239 8924845 4378 474752385 54.70 55.00 52.50 52.60 2.10 -3.84% 52.60 122 52.70 8 11.19
2012-10-09 6239 5586319 2839 294921347 52.70 53.50 52.40 52.70 0.10 0.19% 52.60 308 52.70 40 11.21
2012-10-11 6239 9881627 4479 506271898 52.70 52.70 50.40 50.50 2.20 -4.17% 50.50 58 50.60 129 10.74
2012-10-12 6239 4468802 2304 226848422 50.50 51.10 50.30 51.10 0.60 1.19% 51.00 56 51.10 108 10.87
2012-10-15 6239 2977001 1511 151060641 51.50 51.50 50.30 51.00 0.10 -0.2% 50.90 52 51.00 97 10.85
2012-10-16 6239 4717000 2336 242685400 51.50 52.10 50.70 51.80 0.80 1.57% 51.70 33 51.80 12 11.02
2012-10-17 6239 4709439 2444 243191504 52.30 52.40 51.20 51.30 0.50 -0.97% 51.30 48 51.40 89 10.91
2012-10-18 6239 6238115 3241 314504134 51.30 51.70 49.90 50.00 1.30 -2.53% 50.00 138 50.10 2 10.64
2012-10-19 6239 9594973 4169 472750749 50.00 50.20 49.00 49.05 0.95 -1.9% 49.00 256 49.05 41 10.44
2012-10-22 6239 6416289 3398 318275911 48.00 50.50 48.00 50.30 1.25 2.55% 50.30 1 50.40 192 10.70
2012-10-23 6239 2478117 1427 123854986 50.30 50.60 49.70 49.80 0.50 -0.99% 49.80 20 49.85 66 10.60
2012-10-24 6239 2733418 1655 135399151 49.30 49.90 49.30 49.40 0.40 -0.8% 49.40 37 49.50 3 10.51
2012-10-25 6239 2729424 1670 134910248 49.55 49.75 49.05 49.05 0.35 -0.71% 49.05 5 49.10 3 10.44
2012-10-26 6239 11638931 5606 545764936 49.10 49.50 45.80 46.00 3.05 -6.22% 46.00 231 46.05 5 9.79
2012-10-29 6239 10479948 4686 465052512 46.00 46.00 43.20 43.30 2.70 -5.87% 43.30 116 43.40 83 9.21
2012-10-30 6239 6865374 2798 308899377 43.80 45.45 43.80 45.30 2.00 4.62% 45.25 4 45.30 46 9.64
2012-10-31 6239 6284770 2943 282398703 45.30 45.70 44.05 45.40 0.10 0.22% 45.30 16 45.40 70 9.66
2012-11-01 6239 20593823 7133 872340053 43.00 43.00 42.25 42.25 3.15 -6.94% 0.00 0 42.25 759 8.99
2012-11-02 6239 18509596 7709 773808232 42.40 42.45 41.15 41.85 0.40 -0.95% 41.80 39 41.85 373 11.99
2012-11-05 6239 11589183 6012 476439747 41.50 42.55 40.00 40.10 1.75 -4.18% 40.10 43 40.15 10 11.49
2012-11-06 6239 17739681 7525 714365017 40.20 41.05 39.40 40.95 0.85 2.12% 40.90 85 40.95 15 11.73
2012-11-07 6239 10154971 5227 409931659 40.25 41.15 39.75 40.55 0.40 -0.98% 40.50 277 40.55 35 11.62
2012-11-08 6239 8089391 3714 324765434 40.00 40.50 39.80 40.40 0.15 -0.37% 40.35 28 40.40 86 11.58
2012-11-09 6239 15437432 7221 638787663 40.95 42.00 40.70 41.40 1.00 2.48% 41.40 144 41.50 38 11.86
2012-11-12 6239 14094845 5982 570849399 41.40 41.65 39.80 39.95 1.45 -3.5% 39.95 262 40.00 21 11.45
2012-11-13 6239 14803352 6860 582232638 39.95 40.35 38.70 38.90 1.05 -2.63% 38.90 41 39.00 20 11.15
2012-11-14 6239 12261047 6010 490246673 39.30 40.60 38.90 40.00 1.10 2.83% 39.95 55 40.00 12 11.46
2012-11-15 6239 14208383 6689 574114161 40.20 40.80 39.90 40.20 0.20 0.5% 40.20 107 40.25 2 11.52
2012-11-16 6239 9359294 4016 373128060 40.40 40.55 39.50 39.60 0.60 -1.49% 39.55 163 39.60 43 11.35
2012-11-19 6239 13631212 5097 530378429 39.90 40.25 38.00 38.30 1.30 -3.28% 38.30 77 38.35 34 10.97
2012-11-20 6239 25137995 9485 966362955 38.80 39.30 37.65 38.75 0.45 1.17% 38.75 64 38.80 35 11.10
2012-11-21 6239 10024540 4367 387424386 38.55 39.20 38.05 38.50 0.25 -0.65% 38.50 8 38.55 6 11.03
2012-11-22 6239 9070861 4236 355462107 38.90 39.85 38.50 39.50 1.00 2.6% 39.50 96 39.55 30 11.32
2012-11-23 6239 18143382 7624 740922238 40.35 41.25 40.10 40.85 1.35 3.42% 40.85 73 40.90 74 11.70
2012-11-26 6239 13136475 5337 535574577 41.30 41.45 40.30 40.70 0.15 -0.37% 40.70 1 40.75 39 11.66
2012-11-27 6239 11493412 5212 474062058 41.10 41.75 40.80 41.00 0.30 0.74% 40.95 132 41.00 24 11.75
2012-11-28 6239 16942151 6829 707818042 41.00 42.25 40.75 42.00 1.00 2.44% 42.00 998 42.05 48 12.03
2012-11-29 6239 12600250 5438 533205419 42.35 42.70 41.85 42.30 0.30 0.71% 42.30 56 42.35 70 12.12
2012-11-30 6239 12623825 5014 541085826 42.30 43.30 42.20 43.05 0.75 1.77% 42.80 114 43.05 17 12.34
2012-12-03 6239 9348144 3870 400701295 43.30 43.35 42.55 42.60 0.45 -1.05% 42.60 135 42.65 1 12.21
2012-12-04 6239 7296362 3323 311683716 42.20 43.00 42.15 43.00 0.40 0.94% 43.00 348 43.05 53 12.32
2012-12-05 6239 18593781 7743 825275976 43.00 45.30 42.95 44.80 1.80 4.19% 44.80 51 44.85 9 12.84
2012-12-06 6239 12047640 5064 541051360 45.20 45.40 44.40 44.85 0.05 0.11% 44.80 52 44.85 26 12.85
2012-12-07 6239 13674802 5612 622779519 45.00 46.20 44.55 45.60 0.75 1.67% 45.55 69 45.60 5 13.07
2012-12-10 6239 7851148 3606 353574123 45.60 45.60 44.50 45.10 0.50 -1.1% 45.10 5 45.15 2 12.92
2012-12-11 6239 10261786 4391 451705188 45.10 45.10 43.50 43.80 1.30 -2.88% 43.80 108 43.85 2 12.55
2012-12-12 6239 8826547 4208 397715126 44.80 45.65 44.25 45.60 1.80 4.11% 45.55 37 45.60 25 13.07
2012-12-13 6239 14431263 6420 673416121 45.80 47.30 45.80 46.90 1.30 2.85% 46.90 6 46.95 83 13.44
2012-12-14 6239 20329914 7739 972694467 47.80 48.20 47.40 47.80 0.90 1.92% 47.80 78 47.85 22 13.70
2012-12-17 6239 9148414 4149 435410258 48.50 48.50 47.00 47.00 0.80 -1.67% 47.00 80 47.20 34 13.47
2012-12-18 6239 6966966 2650 329996417 47.40 48.00 47.00 48.00 1.00 2.13% 47.95 32 48.00 150 13.75
2012-12-19 6239 8450070 3390 400886642 48.15 48.50 47.10 47.15 0.85 -1.77% 47.15 135 47.20 63 13.51
2012-12-20 6239 11980338 5169 550531045 46.00 46.60 45.55 45.70 1.45 -3.08% 45.70 89 45.80 48 13.09
2012-12-21 6239 5947455 2726 272282519 45.60 46.20 45.40 46.15 0.45 0.98% 46.10 35 46.15 52 13.22
2012-12-22 6239 2237413 1106 103065911 46.50 46.50 45.75 45.80 0.35 -0.76% 45.80 58 45.95 1 13.12
2012-12-24 6239 1902775 998 87213299 45.80 46.20 45.70 45.70 0.10 -0.22% 45.70 572 45.75 1 13.09
2012-12-25 6239 3100978 1421 142761975 45.90 46.25 45.60 46.25 0.55 1.2% 46.25 88 46.30 30 13.25
2012-12-26 6239 4064080 2134 190130924 46.50 47.00 46.35 46.80 0.55 1.19% 46.80 290 46.85 9 13.41
2012-12-27 6239 4527009 2115 211388713 46.70 47.30 46.50 46.60 0.20 -0.43% 46.60 311 46.65 11 13.35
2012-12-28 6239 3460305 1939 162421034 46.80 47.15 46.75 46.95 0.35 0.75% 46.95 93 47.00 116 13.45