台郡(6269)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　80.00
0
0%		80.60
0.6
0.75%		80.10
-0.5
-0.62%		81.00
0.9
1.12%		82.10
1.1
1.36%		 　83.50
1.4
1.71%		87.00
3.5
4.19%		87.20
0.2
0.23%		84.20
-3
-3.44%		84.80
0.6
0.71%		 　84.80
0
0%		90.70
5.9
6.96%		96.70
6
6.62%		 　　　　　　　　　　103.00
6.3
6.51%		97.10
-5.9
-5.73%		87.45
2 月98.00
0.9
0.93%		98.50
0.5
0.51%		96.00
-2.5
-2.54%		102.50
6.5
6.77%		 98.00
-4.5
-4.39%		104.50
6.5
6.63%		111.50
7
6.7%		116.00
4.5
4.04%		122.00
6
5.17%		 　124.00
2
1.64%		124.00
0
0%		123.50
-0.5
-0.4%		115.00
-8.5
-6.88%		117.00
2
1.74%		 　121.50
4.5
3.85%		119.00
-2.5
-2.06%		118.50
-0.5
-0.42%		120.50
2
1.69%		122.00
1.5
1.24%		 　　　130.50
8.5
6.97%		 116.17
3 月132.00
1.5
1.15%		135.50
3.5
2.65%		133.00
-2.5
-1.85%		 129.00
-4
-3.01%		129.00
0
0%		128.50
-0.5
-0.39%		129.00
0.5
0.39%		127.00
-2
-1.55%		 　126.50
-0.5
-0.39%		124.00
-2.5
-1.98%		132.50
8.5
6.85%		135.00
2.5
1.89%		139.50
4.5
3.33%		 　130.00
-9.5
-6.81%		131.00
1
0.77%		122.00
-9
-6.87%		128.00
6
4.92%		132.00
4
3.13%		 　128.50
-3.5
-2.65%		129.00
0.5
0.39%		128.00
-1
-0.78%		119.50
-8.5
-6.64%		119.50
0
0%		 128.5
4 月　116.00
-3.5
-2.93%		108.00
-8
-6.9%		 109.50
1.5
1.39%		113.50
4
3.65%		 　113.00
-0.5
-0.44%		113.00
0
0%		117.00
4
3.54%		117.50
0.5
0.43%		118.50
1
0.85%		 　120.00
1.5
1.27%		113.50
-6.5
-5.42%		112.00
-1.5
-1.32%		110.00
-2
-1.79%		106.50
-3.5
-3.18%		 　107.50
1
0.94%		107.50
0
0%		111.00
3.5
3.26%		106.00
-5
-4.5%		99.20
-6.8
-6.42%		 　93.80
-5.4
-5.44%		 109.88
5 月　100.00
6.2
6.61%		101.00
1
1%		99.50
-1.5
-1.49%		 　92.60
-6.9
-6.93%		94.60
2
2.16%		93.90
-0.7
-0.74%		92.70
-1.2
-1.28%		93.50
0.8
0.86%		 　95.10
1.6
1.71%		101.00
5.9
6.2%		102.00
1
0.99%		109.00
7
6.86%		105.00
-4
-3.67%		 　111.00
6
5.71%		111.00
0
0%		108.50
-2.5
-2.25%		107.00
-1.5
-1.38%		104.00
-3
-2.8%		 　111.00
7
6.73%		118.00
7
6.31%		115.50
-2.5
-2.12%		117.00
1.5
1.3%		103.56
6 月109.50
-7.5
-6.41%		 　111.00
1.5
1.37%		113.00
2
1.8%		113.50
0.5
0.44%		112.50
-1
-0.88%		113.00
0.5
0.44%		 　114.00
1
0.88%		113.00
-1
-0.88%		110.00
-3
-2.65%		112.50
2.5
2.27%		120.00
7.5
6.67%		 　126.00
6
5%		127.50
1.5
1.19%		122.00
-5.5
-4.31%		122.50
0.5
0.41%		124.50
2
1.63%		 　121.50
-3
-2.41%		119.00
-2.5
-2.06%		119.50
0.5
0.42%		118.50
-1
-0.84%		120.00
1.5
1.27%		 117.69
7 月　121.00
1
0.83%		118.50
-2.5
-2.07%		120.50
2
1.69%		121.50
1
0.83%		117.50
-4
-3.29%		 　118.00
0.5
0.43%		114.50
-3.5
-2.97%		117.00
2.5
2.18%		116.00
-1
-0.85%		117.00
1
0.86%		 　116.50
-0.5
-0.43%		108.50
-8
-6.87%		108.50
0
0%		113.50
5
4.61%		116.00
2.5
2.2%		 　113.00
-3
-2.59%		110.50
-2.5
-2.21%		110.50
0
0%		112.50
2
1.81%		120.00
7.5
6.67%		 　119.00
-1
-0.83%		121.50
2.5
2.1%		116.08
8 月120.50
-1
-0.82%		 119.00
-1.5
-1.24%		 　118.50
-0.5
-0.42%		121.00
2.5
2.11%		120.00
-1
-0.83%		128.00
8
6.67%		132.50
4.5
3.52%		 　132.50
0
0%		134.00
1.5
1.13%		137.50
3.5
2.61%		139.00
1.5
1.09%		138.50
-0.5
-0.36%		 　139.50
1
0.72%		136.00
-3.5
-2.51%		133.00
-3
-2.21%		137.00
4
3.01%		134.00
-3
-2.19%		 　135.00
1
0.75%		133.50
-1.5
-1.11%		136.00
2.5
1.87%		135.50
-0.5
-0.37%		135.50
0
0%		131.13
9 月 　137.50
2
1.48%		137.00
-0.5
-0.36%		139.00
2
1.46%		127.00
-12
-8.63%		126.50
-0.5
-0.39%		 　123.00
-3.5
-2.77%		124.00
1
0.81%		125.50
1.5
1.21%		123.00
-2.5
-1.99%		122.00
-1
-0.81%		 　124.50
2.5
2.05%		125.50
1
0.8%		128.50
3
2.39%		127.00
-1.5
-1.17%		126.50
-0.5
-0.39%		 　126.50
0
0%		123.00
-3.5
-2.77%		114.50
-8.5
-6.91%		116.00
1.5
1.31%		117.00
1
0.86%		 124.76
10 月114.50
-2.5
-2.14%		119.00
4.5
3.93%		120.00
1
0.84%		119.00
-1
-0.83%		119.00
0
0%		 　113.50
-5.5
-4.62%		115.00
1.5
1.32%		 119.00
4
3.48%		120.00
1
0.84%		 　122.00
2
1.67%		121.50
-0.5
-0.41%		119.50
-2
-1.65%		116.00
-3.5
-2.93%		117.00
1
0.86%		 　118.00
1
0.85%		116.50
-1.5
-1.27%		118.00
1.5
1.29%		117.50
-0.5
-0.42%		116.50
-1
-0.85%		 　111.00
-5.5
-4.72%		118.50
7.5
6.76%		119.00
0.5
0.42%		117.54
11 月125.50
6.5
5.46%		123.00
-2.5
-1.99%		 　124.50
1.5
1.22%		126.00
1.5
1.2%		126.50
0.5
0.4%		122.00
-4.5
-3.56%		120.00
-2
-1.64%		 　119.00
-1
-0.83%		117.50
-1.5
-1.26%		118.00
0.5
0.43%		118.00
0
0%		116.00
-2
-1.69%		 　115.00
-1
-0.86%		118.00
3
2.61%		117.00
-1
-0.85%		114.50
-2.5
-2.14%		117.50
3
2.62%		 　117.50
0
0%		119.00
1.5
1.28%		119.00
0
0%		119.00
0
0%		118.50
-0.5
-0.42%		 119.46
12 月　　118.50
0
0%		126.00
7.5
6.33%		123.50
-2.5
-1.98%		121.00
-2.5
-2.02%		121.50
0.5
0.41%		 　116.50
-5
-4.12%		114.00
-2.5
-2.15%		113.50
-0.5
-0.44%		115.00
1.5
1.32%		110.50
-4.5
-3.91%		 　103.50
-7
-6.33%		99.60
-3.9
-3.77%		99.50
-0.1
-0.1%		99.10
-0.4
-0.4%		99.00
-0.1
-0.1%		99.70
0.7
0.71%		 101.00
1.3
1.3%		105.00
4
3.96%		104.00
-1
-0.95%		102.50
-1.5
-1.44%		102.00
-0.5
-0.49%		　　　109

說明:最高漲幅:6.97%最低跌幅:-8.63% 最高價:139.50最低價:80.00平均價:116.06,灰色底表示週末,漲150天(412.7)元,跌135天(-396.7)元,平盤24天
7%=19,6%=5,5%=6,4%=9,3%=10,2%=25,1%=62,0%=38,-0%=1,-1%=5,-2%=8,-3%=9,-4%=10,-5%=20,-6%=24,-7%=27,-8%=31,

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 6269 4922481 2318 390412780 80.90 81.30 77.00 80.00 1.10 0% 80.00 235 80.10 5 15.47
2012-01-03 6269 4055521 2041 327651587 81.00 81.50 79.50 80.60 0.60 0.75% 80.60 7 80.80 12 15.59
2012-01-04 6269 3877752 2013 315330130 81.00 82.60 80.10 80.10 0.50 -0.62% 80.10 26 80.20 5 15.49
2012-01-05 6269 6977544 3455 572877564 83.00 83.70 80.50 81.00 0.90 1.12% 81.00 20 81.10 17 15.67
2012-01-06 6269 9572261 4489 798564414 81.90 84.50 81.90 82.10 1.10 1.36% 82.10 81 82.50 3 15.88
2012-01-09 6269 6239951 3611 521016895 82.50 85.00 81.60 83.50 1.40 1.71% 83.40 25 83.50 88 16.15
2012-01-10 6269 11293448 5258 982296510 85.00 88.80 84.50 87.00 3.50 4.19% 87.00 407 87.20 11 16.83
2012-01-11 6269 4910299 2972 430252446 87.40 88.90 86.00 87.20 0.20 0.23% 87.20 33 87.30 2 16.87
2012-01-12 6269 5358567 2820 454339429 87.40 87.40 83.60 84.20 3.00 -3.44% 84.20 14 84.30 2 16.29
2012-01-13 6269 3509986 1847 297010808 84.70 85.40 83.60 84.80 0.60 0.71% 84.80 128 84.90 29 16.40
2012-01-16 6269 2358935 1173 200495182 86.00 86.00 84.10 84.80 0.00 0% 84.80 32 84.90 13 16.40
2012-01-17 6269 5973820 2735 530236328 84.80 90.70 84.80 90.70 5.90 6.96% 90.70 5325 0.00 0 17.54
2012-01-18 6269 8362738 3819 794523352 91.20 97.00 91.20 96.70 6.00 6.62% 96.60 1 96.70 56 18.70
2012-01-30 6269 3574763 1525 365165089 100.00 103.00 100.00 103.00 6.30 6.51% 103.00 1068 0.00 0 19.92
2012-01-31 6269 10587981 5155 1059320623 106.50 106.50 96.00 97.10 5.90 -5.73% 97.10 2 97.30 74 18.78
2012-02-01 6269 4903088 2827 478154281 97.10 98.60 96.00 98.00 0.90 0.93% 97.90 2 98.00 172 18.96
2012-02-02 6269 7312101 3893 721089198 98.00 101.00 95.00 98.50 0.50 0.51% 98.40 10 98.50 202 19.05
2012-02-03 6269 6701979 3859 644218784 96.90 98.10 94.40 96.00 2.50 -2.54% 95.90 2 96.00 21 19.12
2012-02-04 6269 5814446 2579 588882288 97.20 102.50 96.80 102.50 6.50 6.77% 102.50 4722 0.00 0 20.42
2012-02-06 6269 5497522 2853 546246356 102.00 102.00 97.50 98.00 4.50 -4.39% 98.00 5 98.10 2 19.52
2012-02-07 6269 6264504 2894 647496641 101.50 104.50 100.50 104.50 6.50 6.63% 104.50 2266 0.00 0 20.82
2012-02-08 6269 10730023 4145 1178884530 106.50 111.50 106.00 111.50 7.00 6.7% 111.50 350 0.00 0 22.21
2012-02-09 6269 10505040 4682 1225336140 113.00 119.00 111.50 116.00 4.50 4.04% 116.00 70 116.50 4 23.11
2012-02-10 6269 8522196 4453 1025611412 118.00 123.50 116.00 122.00 6.00 5.17% 121.50 23 122.00 10 24.30
2012-02-13 6269 5520362 2657 670280526 122.00 124.00 117.50 124.00 2.00 1.64% 123.00 2 124.00 84 24.70
2012-02-14 6269 4853268 2855 604716587 124.00 127.50 121.50 124.00 0.00 0% 123.50 10 124.00 43 24.70
2012-02-15 6269 6630756 3364 822739988 124.00 128.00 121.00 123.50 0.50 -0.4% 123.50 26 124.00 46 24.60
2012-02-16 6269 5500713 2884 651354495 121.00 122.50 115.00 115.00 8.50 -6.88% 0.00 0 115.00 686 22.91
2012-02-17 6269 9176621 4487 1037136334 115.00 117.50 109.00 117.00 2.00 1.74% 116.50 35 117.00 95 23.31
2012-02-20 6269 5282033 3214 629305497 118.00 122.50 113.00 121.50 4.50 3.85% 121.00 96 121.50 25 24.20
2012-02-21 6269 3777587 2385 453214052 122.50 123.50 117.00 119.00 2.50 -2.06% 119.00 128 119.50 10 23.71
2012-02-22 6269 3843205 2452 461080281 119.00 122.50 118.00 118.50 0.50 -0.42% 118.50 58 119.00 27 23.61
2012-02-23 6269 3215847 2059 388995552 118.50 123.00 118.50 120.50 2.00 1.69% 120.00 11 120.50 11 24.00
2012-02-24 6269 3345337 2062 403985614 122.00 122.50 118.00 122.00 1.50 1.24% 121.50 9 122.00 72 24.30
2012-02-29 6269 5832450 3226 752627708 125.00 130.50 125.00 130.50 8.50 6.97% 130.50 504 0.00 0 26.00
2012-03-01 6269 5423498 3408 712148236 132.50 134.00 128.00 132.00 1.50 1.15% 131.50 1 132.00 14 26.29
2012-03-02 6269 3998382 2835 542936750 134.00 138.00 132.00 135.50 3.50 2.65% 135.50 76 136.00 17 26.99
2012-03-03 6269 3916499 2387 517245367 135.50 135.50 129.00 133.00 2.50 -1.85% 133.00 57 133.50 19 26.49
2012-03-05 6269 2185070 1542 284154530 133.00 133.00 127.50 129.00 4.00 -3.01% 129.00 24 129.50 13 25.70
2012-03-06 6269 3372130 2121 425096270 128.00 129.00 122.50 129.00 0.00 0% 128.50 19 129.00 70 25.70
2012-03-07 6269 3674750 2127 473353372 124.00 131.50 124.00 128.50 0.50 -0.39% 128.00 101 128.50 6 25.60
2012-03-08 6269 5689515 3406 742960435 132.00 134.00 127.50 129.00 0.50 0.39% 128.50 20 129.00 31 25.70
2012-03-09 6269 4341131 2498 553980637 129.50 129.50 125.00 127.00 2.00 -1.55% 127.00 9 127.50 10 25.30
2012-03-12 6269 2060429 1353 262751264 127.00 129.00 125.50 126.50 0.50 -0.39% 126.50 16 127.00 18 25.20
2012-03-13 6269 2959072 1923 372523428 129.50 129.50 124.00 124.00 2.50 -1.98% 124.00 38 124.50 1 24.70
2012-03-14 6269 6689509 3834 873125430 128.00 132.50 126.50 132.50 8.50 6.85% 132.50 618 0.00 0 26.39
2012-03-15 6269 5428730 3545 725256050 132.50 136.50 130.00 135.00 2.50 1.89% 134.50 23 135.00 30 26.89
2012-03-16 6269 5474115 3516 762049527 135.00 143.00 134.00 139.50 4.50 3.33% 139.00 5 139.50 13 27.79
2012-03-19 6269 6066844 3424 802863720 139.50 139.50 130.00 130.00 9.50 -6.81% 0.00 0 130.00 83 25.90
2012-03-20 6269 5447596 2957 708438273 130.00 133.00 127.50 131.00 1.00 0.77% 130.50 5 131.00 10 26.10
2012-03-21 6269 5442428 2948 681390716 130.50 131.00 122.00 122.00 9.00 -6.87% 0.00 0 122.00 700 24.30
2012-03-22 6269 4898049 2777 621267272 120.00 130.50 120.00 128.00 6.00 4.92% 127.50 21 128.00 130 25.50
2012-03-23 6269 4752565 2888 611804080 126.00 132.00 124.00 132.00 4.00 3.13% 131.50 73 132.00 98 26.29
2012-03-26 6269 1183981 921 153049556 132.00 132.00 128.00 128.50 3.50 -2.65% 128.50 82 129.00 13 25.60
2012-03-27 6269 1952098 1040 249251142 131.00 131.00 124.50 129.00 0.50 0.39% 128.00 5 129.00 17 25.70
2012-03-28 6269 1381479 907 176922567 125.50 129.50 125.50 128.00 1.00 -0.78% 128.00 31 128.50 211 25.50
2012-03-29 6269 3110330 1725 376157431 126.50 126.50 119.50 119.50 8.50 -6.64% 0.00 0 119.50 2151 23.80
2012-03-30 6269 7101686 3911 841180971 116.50 121.50 114.00 119.50 0.00 0% 119.50 92 120.00 12 23.80
2012-04-02 6269 7514474 3831 865112010 119.50 119.50 112.00 116.00 3.50 -2.93% 116.00 18 116.50 74 17.76
2012-04-03 6269 11682393 4566 1283422944 116.00 116.00 108.00 108.00 8.00 -6.9% 0.00 0 108.00 3038 16.54
2012-04-05 6269 17651065 7218 1854804150 101.00 110.50 100.50 109.50 1.50 1.39% 109.00 22 109.50 93 16.77
2012-04-06 6269 12875832 6868 1453454923 109.50 117.00 108.00 113.50 4.00 3.65% 113.50 9 114.00 44 17.38
2012-04-09 6269 13458116 6046 1466750108 106.00 113.00 106.00 113.00 0.50 -0.44% 112.50 1 113.00 120 17.30
2012-04-10 6269 5428524 3703 617148712 116.00 117.00 111.00 113.00 0.00 0% 112.50 23 113.00 43 17.30
2012-04-11 6269 7281619 4297 836504923 110.50 118.00 110.50 117.00 4.00 3.54% 116.50 11 117.00 61 17.92
2012-04-12 6269 5733492 3596 679788305 117.50 120.50 116.50 117.50 0.50 0.43% 117.50 48 118.00 19 17.99
2012-04-13 6269 4658163 3231 557998811 120.00 121.50 118.50 118.50 1.00 0.85% 118.50 126 119.00 10 18.15
2012-04-16 6269 3532042 2066 419551040 117.00 120.00 116.50 120.00 1.50 1.27% 119.50 16 120.00 1901 18.38
2012-04-17 6269 7371542 4191 856557746 120.00 121.00 113.50 113.50 6.50 -5.42% 113.50 9 114.00 18 17.38
2012-04-18 6269 6737358 3897 768005412 117.00 117.00 111.50 112.00 1.50 -1.32% 112.00 57 112.50 4 17.15
2012-04-19 6269 7917296 4431 855315560 112.00 112.00 105.00 110.00 2.00 -1.79% 109.50 23 110.00 193 16.85
2012-04-20 6269 4832858 3118 518846372 108.00 109.50 105.50 106.50 3.50 -3.18% 106.50 7 107.00 23 16.31
2012-04-23 6269 4171822 2667 445875362 106.00 108.50 105.00 107.50 1.00 0.94% 107.00 41 107.50 24 16.46
2012-04-24 6269 5415859 3393 586132338 108.00 111.00 106.00 107.50 0.00 0% 107.50 13 108.00 112 16.46
2012-04-25 6269 9473331 5331 1053263741 110.00 113.00 108.50 111.00 3.50 3.26% 111.00 26 111.50 179 17.00
2012-04-26 6269 5676428 3497 627073296 112.50 114.00 106.00 106.00 5.00 -4.5% 106.00 105 107.00 11 16.23
2012-04-27 6269 9316920 5551 955772700 106.50 107.50 99.20 99.20 6.80 -6.42% 99.20 340 99.50 1 15.19
2012-04-30 6269 18330623 9486 1771265772 99.20 103.00 93.50 93.80 5.40 -5.44% 93.80 42 93.90 5 14.36
2012-05-02 6269 11224345 5670 1101909600 95.30 100.00 94.20 100.00 6.20 6.61% 100.00 2006 0.00 0 12.79
2012-05-03 6269 14319796 7404 1433971896 100.00 102.50 97.60 101.00 1.00 1% 101.00 141 101.50 96 12.92
2012-05-04 6269 12448007 6622 1246899990 100.00 102.50 98.80 99.50 1.50 -1.49% 99.40 1 99.50 2 12.84
2012-05-07 6269 14722723 5080 1365499941 93.00 93.90 92.60 92.60 6.90 -6.93% 0.00 0 92.60 2473 11.95
2012-05-08 6269 10913580 6424 1025086482 93.60 94.70 93.00 94.60 2.00 2.16% 94.50 26 94.60 6 12.21
2012-05-09 6269 6554500 4123 619166944 93.00 95.60 92.60 93.90 0.70 -0.74% 93.90 29 94.00 6 12.12
2012-05-10 6269 8451774 4935 786552055 94.70 94.70 91.70 92.70 1.20 -1.28% 92.70 1 92.80 2 11.96
2012-05-11 6269 6691928 4385 628892967 92.80 95.40 91.90 93.50 0.80 0.86% 93.40 40 93.50 10 12.06
2012-05-14 6269 7239553 4470 692535599 94.80 96.80 94.20 95.10 1.60 1.71% 95.10 58 95.20 10 12.27
2012-05-15 6269 12701127 7059 1248581027 94.30 101.00 94.00 101.00 5.90 6.2% 100.50 27 101.00 663 13.03
2012-05-16 6269 13239248 6437 1346921296 101.00 103.50 100.00 102.00 1.00 0.99% 101.50 160 102.00 83 13.16
2012-05-17 6269 13640532 6107 1466563988 105.50 109.00 105.00 109.00 7.00 6.86% 109.00 19 0.00 0 14.06
2012-05-18 6269 8106877 4092 860155585 107.00 107.50 105.00 105.00 4.00 -3.67% 105.00 221 105.50 22 13.55
2012-05-21 6269 5190095 2847 572573045 107.50 112.00 107.50 111.00 6.00 5.71% 110.50 740 111.00 5 14.32
2012-05-22 6269 6868750 3311 755824750 113.00 113.00 108.00 111.00 0.00 0% 110.50 782 111.00 458 14.32
2012-05-23 6269 5023143 2947 554499511 109.50 112.50 108.00 108.50 2.50 -2.25% 108.50 162 109.00 16 14.00
2012-05-24 6269 3016472 1968 328752004 110.50 111.00 107.00 107.00 1.50 -1.38% 107.00 102 107.50 19 13.81
2012-05-25 6269 3998207 2453 423311528 108.00 109.00 103.50 104.00 3.00 -2.8% 104.00 43 104.50 21 13.42
2012-05-28 6269 4406278 2774 476949358 105.00 111.00 104.50 111.00 7.00 6.73% 111.00 475 0.00 0 14.32
2012-05-29 6269 6490127 3817 755188986 113.00 118.50 113.00 118.00 7.00 6.31% 118.00 15 118.50 390 15.23
2012-05-30 6269 2955118 1906 344646746 118.00 118.50 115.50 115.50 2.50 -2.12% 115.50 136 116.00 16 14.90
2012-05-31 6269 4786280 2874 557637260 113.50 118.50 113.00 117.00 1.50 1.3% 117.00 29 117.50 40 15.10
2012-06-01 6269 6065798 3558 683750877 114.50 115.50 109.00 109.50 7.50 -6.41% 109.50 271 110.00 12 14.13
2012-06-04 6269 5377459 3253 571699759 105.00 111.00 103.00 111.00 1.50 1.37% 110.50 17 111.00 30 14.32
2012-06-05 6269 6848922 3940 786912686 116.00 118.00 112.00 113.00 2.00 1.8% 112.50 161 113.00 21 14.58
2012-06-06 6269 4735974 2841 537854545 114.00 115.50 111.50 113.50 0.50 0.44% 113.50 9 114.00 55 14.65
2012-06-07 6269 6860088 4280 791438398 115.50 118.50 112.50 112.50 1.00 -0.88% 112.50 140 113.00 4 14.52
2012-06-08 6269 4919348 3062 559611497 112.00 116.00 112.00 113.00 0.50 0.44% 112.50 102 113.00 3 14.58
2012-06-11 6269 3697899 2268 421947986 115.50 116.00 112.50 114.00 1.00 0.88% 113.50 49 114.00 222 14.71
2012-06-12 6269 1879000 1229 213318500 113.50 114.50 112.50 113.00 1.00 -0.88% 113.00 48 113.50 5 14.58
2012-06-13 6269 3875101 2374 433058211 113.50 114.00 110.00 110.00 3.00 -2.65% 110.00 226 110.50 8 14.19
2012-06-14 6269 4753792 3004 522930996 110.00 113.00 108.00 112.50 2.50 2.27% 112.50 2 113.00 153 14.52
2012-06-15 6269 10268387 6074 1205200940 113.00 120.00 111.50 120.00 7.50 6.67% 119.50 38 120.00 418 15.48
2012-06-18 6269 8423952 4615 1061033952 123.00 128.00 123.00 126.00 6.00 5% 126.00 59 126.50 27 16.26
2012-06-19 6269 3851883 2574 485999579 127.00 127.50 125.00 127.50 1.50 1.19% 127.00 41 127.50 74 16.45
2012-06-20 6269 6779836 4121 839824904 130.00 130.00 122.00 122.00 5.50 -4.31% 122.00 128 122.50 25 15.74
2012-06-21 6269 3597199 2341 439942977 122.00 124.00 120.50 122.50 0.50 0.41% 122.00 145 122.50 27 15.81
2012-06-22 6269 3570089 2451 438751578 120.50 124.50 120.50 124.50 2.00 1.63% 124.00 65 124.50 132 16.06
2012-06-25 6269 2811386 1898 344409092 123.50 124.50 121.50 121.50 3.00 -2.41% 121.50 65 122.00 17 15.68
2012-06-26 6269 4572123 3091 552431195 122.50 124.00 117.50 119.00 2.50 -2.06% 119.00 84 119.50 8 15.35
2012-06-27 6269 4322430 2713 518136382 118.00 121.50 118.00 119.50 0.50 0.42% 119.50 49 120.00 71 15.42
2012-06-28 6269 3117859 1954 371710649 120.50 121.50 118.00 118.50 1.00 -0.84% 118.50 49 119.00 168 15.29
2012-06-29 6269 3177339 1870 379121187 119.00 120.50 118.00 120.00 1.50 1.27% 120.00 152 120.50 98 15.48
2012-07-02 6269 4807937 2620 587119877 122.00 123.50 121.00 121.00 1.00 0.83% 121.00 142 121.50 3 15.61
2012-07-03 6269 6096230 3389 723382600 122.50 122.50 117.00 118.50 2.50 -2.07% 118.50 87 119.00 53 15.29
2012-07-04 6269 3824253 2318 460089360 119.00 121.50 118.50 120.50 2.00 1.69% 120.00 132 120.50 122 15.55
2012-07-05 6269 5751051 3484 703863195 120.50 124.50 120.00 121.50 1.00 0.83% 121.50 38 122.00 87 15.68
2012-07-06 6269 5743433 3156 683963094 122.50 122.50 116.50 117.50 4.00 -3.29% 117.50 19 118.00 118 15.16
2012-07-09 6269 3040487 1815 357173453 116.00 119.00 116.00 118.00 0.50 0.43% 118.00 21 118.50 118 15.23
2012-07-10 6269 5247845 2931 604584247 118.50 119.00 113.00 114.50 3.50 -2.97% 114.00 82 114.50 52 14.77
2012-07-11 6269 4994104 2910 575883168 114.50 117.00 112.00 117.00 2.50 2.18% 117.00 6 117.50 161 15.10
2012-07-12 6269 3468174 1888 405741770 117.50 118.00 116.00 116.00 1.00 -0.85% 116.00 4 116.50 52 14.97
2012-07-13 6269 3806340 2215 441675280 116.00 118.00 113.50 117.00 1.00 0.86% 116.50 13 117.00 21 15.10
2012-07-16 6269 2972488 1961 345907840 118.00 118.50 114.50 116.50 0.50 -0.43% 116.00 71 116.50 9 15.03
2012-07-17 6269 8864265 4384 981116242 117.00 117.00 108.50 108.50 8.00 -6.87% 0.00 0 108.50 1207 14.00
2012-07-18 6269 7797410 4161 835393482 107.00 109.50 105.00 108.50 0.00 0% 108.50 19 109.00 90 14.00
2012-07-19 6269 8369834 5171 936743657 110.00 115.50 107.50 113.50 5.00 4.61% 113.00 249 113.50 52 14.65
2012-07-20 6269 3930730 2651 452923180 114.00 116.00 113.50 116.00 2.50 2.2% 115.50 14 116.00 151 14.97
2012-07-23 6269 2329625 1692 263452375 114.00 115.00 111.50 113.00 3.00 -2.59% 113.00 15 113.50 11 14.58
2012-07-24 6269 4576105 2852 506767600 112.00 114.50 108.50 110.50 2.50 -2.21% 110.50 16 111.00 440 14.26
2012-07-25 6269 4207122 2897 464234979 107.50 113.00 107.00 110.50 0.00 0% 110.50 172 111.00 30 14.26
2012-07-26 6269 2867451 1939 319480512 112.00 113.00 109.50 112.50 2.00 1.81% 112.00 4 112.50 64 14.52
2012-07-27 6269 10934600 5679 1294005000 115.00 120.00 113.00 120.00 7.50 6.67% 120.00 1419 0.00 0 15.48
2012-07-30 6269 4663184 2899 561058396 122.00 122.00 119.00 119.00 1.00 -0.83% 119.00 677 119.50 3 15.35
2012-07-31 6269 6794918 3800 823925534 121.00 122.50 119.00 121.50 2.50 2.1% 121.00 94 121.50 158 15.68
2012-08-01 6269 10379182 4487 1241038928 121.50 121.50 117.00 120.50 1.00 -0.82% 120.50 8 121.00 120 15.55
2012-08-03 6269 3047634 1889 363885446 119.00 121.50 118.00 119.00 1.50 -1.24% 119.00 39 119.50 43 15.35
2012-08-06 6269 3538821 1984 422261786 121.50 122.00 118.00 118.50 0.50 -0.42% 118.50 129 119.00 24 15.45
2012-08-07 6269 3466936 2212 417381756 118.50 122.00 118.50 121.00 2.50 2.11% 120.50 150 121.00 74 15.78
2012-08-08 6269 3810305 2435 462473100 122.00 123.00 120.00 120.00 1.00 -0.83% 120.00 33 120.50 11 15.65
2012-08-09 6269 7630141 3661 964694548 122.00 128.00 122.00 128.00 8.00 6.67% 128.00 3961 0.00 0 16.69
2012-08-10 6269 10145526 4909 1346166685 132.00 134.00 131.50 132.50 4.50 3.52% 132.00 21 132.50 7 17.28
2012-08-13 6269 6595012 3774 881017086 132.50 136.50 130.50 132.50 0.00 0% 132.50 280 133.00 13 17.28
2012-08-14 6269 4835780 2550 645405020 132.50 135.00 132.00 134.00 1.50 1.13% 133.50 30 134.00 75 17.47
2012-08-15 6269 7873578 4670 1091860970 135.50 142.50 133.50 137.50 3.50 2.61% 137.50 25 138.00 146 17.93
2012-08-16 6269 4065081 2416 560353259 138.50 139.00 136.50 139.00 1.50 1.09% 138.50 23 139.00 12 18.12
2012-08-17 6269 3474967 2257 481758927 140.00 141.00 136.50 138.50 0.50 -0.36% 138.00 39 138.50 5 18.06
2012-08-20 6269 3147350 2034 439111322 140.00 141.50 138.00 139.50 1.00 0.72% 139.00 40 139.50 33 18.19
2012-08-21 6269 5265461 3163 725635196 140.50 142.00 135.00 136.00 3.50 -2.51% 135.50 93 136.00 36 17.73
2012-08-22 6269 4186967 2465 560958111 136.00 136.50 132.50 133.00 3.00 -2.21% 133.00 108 133.50 4 17.34
2012-08-23 6269 4054666 2751 552039742 133.00 138.00 133.00 137.00 4.00 3.01% 136.50 36 137.00 14 17.86
2012-08-24 6269 4665580 2760 624921008 136.00 136.50 132.00 134.00 3.00 -2.19% 134.00 45 134.50 34 17.47
2012-08-27 6269 4455785 2682 609523863 138.00 139.00 135.00 135.00 1.00 0.75% 135.00 147 135.50 13 17.56
2012-08-28 6269 3263674 2111 437950152 135.00 136.50 132.50 133.50 1.50 -1.11% 133.50 42 134.00 41 17.36
2012-08-29 6269 4335261 2811 575056124 133.50 136.00 130.00 136.00 2.50 1.87% 135.50 10 136.00 120 17.69
2012-08-30 6269 2693527 1609 365520405 136.50 137.00 134.50 135.50 0.50 -0.37% 135.50 19 136.00 110 17.62
2012-08-31 6269 3172475 1774 431511359 134.00 137.50 134.00 135.50 0.00 0% 135.00 133 135.50 41 17.62
2012-09-03 6269 2575161 1308 352526136 135.50 138.50 134.50 137.50 2.00 1.48% 137.00 65 137.50 40 17.88
2012-09-04 6269 2279257 1134 311637952 137.50 138.00 135.50 137.00 0.50 -0.36% 136.50 60 137.00 52 17.82
2012-09-05 6269 4610131 2335 635471133 137.00 139.00 136.50 139.00 2.00 1.46% 139.00 245 139.50 188 18.08
2012-09-06 6269 8062733 4381 1030356824 130.50 130.50 126.00 127.00 0.00 -8.63% 127.00 16 127.50 45 17.49
2012-09-07 6269 5873454 3311 751049381 129.00 130.50 126.00 126.50 0.50 -0.39% 126.50 97 127.00 22 17.42
2012-09-10 6269 6821696 3783 839580804 126.00 126.00 121.00 123.00 3.50 -2.77% 122.50 17 123.00 548 16.94
2012-09-11 6269 6126464 3552 767497158 123.50 127.50 123.50 124.00 1.00 0.81% 124.00 81 124.50 44 17.08
2012-09-12 6269 6124923 3671 764575721 125.50 126.50 123.00 125.50 1.50 1.21% 125.50 15 126.00 78 17.29
2012-09-13 6269 4165180 2547 517220407 126.00 126.00 123.00 123.00 2.50 -1.99% 123.00 214 123.50 11 16.94
2012-09-14 6269 7947512 4443 985550476 125.00 126.00 122.00 122.00 1.00 -0.81% 122.00 112 122.50 5 16.80
2012-09-17 6269 7719144 4231 962337424 123.00 126.50 122.50 124.50 2.50 2.05% 124.50 3 125.00 252 17.15
2012-09-18 6269 4527530 2830 568454780 124.50 126.50 123.50 125.50 1.00 0.8% 125.50 76 126.00 65 17.29
2012-09-19 6269 9939978 5478 1287891162 127.00 131.50 127.00 128.50 3.00 2.39% 128.50 102 129.00 27 17.70
2012-09-20 6269 4621787 2724 588675810 129.00 129.50 125.00 127.00 1.50 -1.17% 126.50 61 127.00 48 17.49
2012-09-21 6269 2381118 1428 301615604 127.50 128.00 125.50 126.50 0.50 -0.39% 126.50 10 127.00 117 17.42
2012-09-24 6269 3720750 1963 473788000 127.00 129.00 126.50 126.50 0.00 0% 126.50 240 127.00 7 17.42
2012-09-25 6269 4597573 2629 571781552 127.00 127.50 122.50 123.00 3.50 -2.77% 123.00 82 123.50 48 16.94
2012-09-26 6269 12641715 6677 1482194515 122.00 122.00 114.50 114.50 8.50 -6.91% 0.00 0 114.50 66 15.77
2012-09-27 6269 6460030 3786 747328552 114.00 117.00 113.50 116.00 1.50 1.31% 115.50 49 116.00 161 15.98
2012-09-28 6269 3072631 1999 356641958 117.00 117.50 115.00 117.00 1.00 0.86% 116.50 13 117.00 43 16.12
2012-10-01 6269 4067962 2509 468912608 117.00 118.50 113.50 114.50 2.50 -2.14% 114.50 24 115.00 52 15.77
2012-10-02 6269 4987580 3311 586798308 115.00 119.50 114.50 119.00 4.50 3.93% 118.50 79 119.00 43 16.39
2012-10-03 6269 4303142 2534 513045608 119.00 120.00 118.00 120.00 1.00 0.84% 119.50 9 120.00 174 16.53
2012-10-04 6269 2453366 1564 293326420 120.50 121.00 118.50 119.00 1.00 -0.83% 119.00 30 119.50 71 16.39
2012-10-05 6269 2134576 1277 254314544 120.00 120.00 118.50 119.00 0.00 0% 119.00 65 119.50 67 16.39
2012-10-08 6269 8003997 4450 917035652 118.00 118.50 112.50 113.50 5.50 -4.62% 113.00 216 113.50 156 15.63
2012-10-09 6269 8371561 4388 971945515 116.00 117.50 115.00 115.00 1.50 1.32% 115.00 283 115.50 17 15.84
2012-10-11 6269 8173736 4564 962733943 115.00 119.50 114.50 119.00 4.00 3.48% 118.50 42 119.00 61 16.39
2012-10-12 6269 4229233 2899 506001808 119.50 120.50 118.50 120.00 1.00 0.84% 120.00 53 120.50 117 16.53
2012-10-15 6269 6029164 3975 741063844 120.50 124.50 120.50 122.00 2.00 1.67% 122.00 343 122.50 1 16.80
2012-10-16 6269 4775378 3108 584351871 124.00 124.00 120.50 121.50 0.50 -0.41% 121.00 451 121.50 4 16.74
2012-10-17 6269 4681845 3008 563975110 123.00 123.00 119.00 119.50 2.00 -1.65% 119.50 4 120.00 28 16.46
2012-10-18 6269 5731883 3521 673110428 120.00 120.50 116.00 116.00 3.50 -2.93% 116.00 118 116.50 26 15.98
2012-10-19 6269 4088012 2419 475999884 115.00 117.50 115.00 117.00 1.00 0.86% 116.50 28 117.00 8 16.12
2012-10-22 6269 2855539 1867 333045323 115.00 118.00 114.00 118.00 1.00 0.85% 117.50 43 118.00 106 16.25
2012-10-23 6269 1879628 1277 220603147 118.50 118.50 116.50 116.50 1.50 -1.27% 116.50 12 117.00 27 16.05
2012-10-24 6269 2081724 1434 243761557 116.00 118.00 116.00 118.00 1.50 1.29% 117.50 14 118.00 76 16.25
2012-10-25 6269 4786699 2873 571285283 118.00 121.00 117.50 117.50 0.50 -0.42% 117.50 14 118.00 40 16.18
2012-10-26 6269 4079091 2552 477609556 119.00 119.00 116.00 116.50 1.00 -0.85% 116.50 43 117.00 23 16.05
2012-10-29 6269 8793570 4496 991395200 118.00 118.50 109.00 111.00 5.50 -4.72% 110.50 36 111.00 36 15.29
2012-10-30 6269 6317615 3660 740330861 114.00 118.50 113.00 118.50 7.50 6.76% 118.50 220 0.00 0 15.17
2012-10-31 6269 6018316 3112 717551104 119.00 121.00 117.50 119.00 0.50 0.42% 119.00 171 119.50 16 15.24
2012-11-01 6269 9625101 5271 1180865125 119.50 126.00 117.50 125.50 6.50 5.46% 125.00 68 125.50 174 16.07
2012-11-02 6269 4788622 2867 599988506 126.00 127.00 122.50 123.00 2.50 -1.99% 123.00 44 123.50 7 15.75
2012-11-05 6269 3477382 2269 432306045 123.00 126.50 123.00 124.50 1.50 1.22% 124.00 26 124.50 48 15.94
2012-11-06 6269 3468380 2122 433248380 124.00 126.00 123.00 126.00 1.50 1.2% 125.50 56 126.00 180 16.13
2012-11-07 6269 3607920 2299 454519867 126.50 127.50 124.50 126.50 0.50 0.4% 126.50 25 127.00 113 16.20
2012-11-08 6269 5434685 3060 669773070 124.50 125.00 122.00 122.00 4.50 -3.56% 122.00 57 122.50 8 15.62
2012-11-09 6269 6326823 3846 754474842 119.00 121.50 117.00 120.00 2.00 -1.64% 120.00 118 120.50 39 15.36
2012-11-12 6269 4611362 2995 553965578 121.00 121.50 118.50 119.00 1.00 -0.83% 119.00 19 119.50 20 15.24
2012-11-13 6269 5105606 3059 598685700 119.00 119.50 116.00 117.50 1.50 -1.26% 117.00 252 117.50 8 15.04
2012-11-14 6269 4029076 2333 475782968 117.00 119.00 116.50 118.00 0.50 0.43% 118.00 66 118.50 36 15.11
2012-11-15 6269 3175237 1908 374642466 117.00 119.00 116.50 118.00 0.00 0% 118.00 26 118.50 14 15.11
2012-11-16 6269 3642235 2312 425798260 117.50 119.00 115.50 116.00 2.00 -1.69% 116.00 21 116.50 5 14.85
2012-11-19 6269 2050762 1409 237258130 116.50 117.00 115.00 115.00 1.00 -0.86% 115.00 275 115.50 3 14.72
2012-11-20 6269 3086043 2002 363199074 117.00 118.50 116.00 118.00 3.00 2.61% 118.00 111 118.50 129 15.11
2012-11-21 6269 2166452 1653 254715384 118.50 119.00 116.00 117.00 1.00 -0.85% 116.50 311 117.00 9 14.98
2012-11-22 6269 4712850 2927 541866319 118.00 118.00 114.00 114.50 2.50 -2.14% 114.50 89 115.00 43 14.66
2012-11-23 6269 3629681 2476 424736512 116.00 118.00 115.00 117.50 3.00 2.62% 117.50 7 118.00 288 15.04
2012-11-26 6269 3150784 1972 372766115 119.00 120.00 117.00 117.50 0.00 0% 117.50 34 118.00 31 15.04
2012-11-27 6269 5565691 3405 668502229 118.00 122.00 117.50 119.00 1.50 1.28% 119.00 206 119.50 9 15.24
2012-11-28 6269 1761245 1190 209614655 119.00 120.00 118.50 119.00 0.00 0% 119.00 4 119.50 62 15.24
2012-11-29 6269 4292865 2224 516884435 120.00 121.50 119.00 119.00 0.00 0% 119.00 102 119.50 14 15.24
2012-11-30 6269 4198179 2409 496871206 119.50 119.50 117.50 118.50 0.50 -0.42% 118.00 32 118.50 130 15.17
2012-12-03 6269 2499526 1632 298252326 119.00 120.50 118.50 118.50 0.00 0% 118.50 106 119.00 12 15.17
2012-12-04 6269 8989328 4801 1102176152 118.50 126.00 118.50 126.00 7.50 6.33% 125.50 155 126.00 114 16.13
2012-12-05 6269 5439550 3054 675269417 126.00 126.00 123.00 123.50 2.50 -1.98% 123.50 630 124.00 35 15.81
2012-12-06 6269 6779455 3643 839256555 125.00 126.50 121.00 121.00 2.50 -2.02% 121.00 125 121.50 33 15.49
2012-12-07 6269 2795228 1801 341852194 122.00 123.50 121.50 121.50 0.50 0.41% 121.50 102 122.00 32 15.56
2012-12-10 6269 7060318 4195 834890041 122.50 123.00 116.00 116.50 5.00 -4.12% 116.50 65 117.00 22 14.92
2012-12-11 6269 8854588 5311 1003026821 116.50 116.50 111.00 114.00 2.50 -2.15% 113.50 41 114.00 117 14.60
2012-12-12 6269 5710446 3590 651986344 116.00 116.00 113.00 113.50 0.50 -0.44% 113.50 47 114.00 85 14.53
2012-12-13 6269 5150813 3128 591180495 115.00 116.00 113.00 115.00 1.50 1.32% 114.50 168 115.00 23 14.72
2012-12-14 6269 7342980 4673 820713280 114.00 114.00 110.00 110.50 4.50 -3.91% 110.50 197 111.00 21 14.15
2012-12-17 6269 10905392 6553 1139981268 108.50 108.50 103.00 103.50 7.00 -6.33% 103.50 35 104.00 35 13.25
2012-12-18 6269 14147928 8062 1439684992 103.50 104.50 99.50 99.60 3.90 -3.77% 99.60 81 99.70 1 12.75
2012-12-19 6269 12199229 6888 1225772208 101.00 102.50 99.00 99.50 0.10 -0.1% 99.40 25 99.50 300 12.74
2012-12-20 6269 15845776 8916 1561211380 100.00 101.50 96.00 99.10 0.40 -0.4% 99.00 61 99.10 13 12.69
2012-12-21 6269 10484653 5874 1045561947 100.00 100.50 98.50 99.00 0.10 -0.1% 99.00 37 99.10 8 12.68
2012-12-22 6269 4317619 2567 431546401 100.50 101.00 99.50 99.70 0.70 0.71% 99.70 65 99.80 15 12.77
2012-12-24 6269 7499728 4414 759954585 100.50 102.00 99.70 101.00 1.30 1.3% 101.00 24 101.50 219 12.93
2012-12-25 6269 10077297 6240 1051515685 102.50 106.00 102.00 105.00 4.00 3.96% 105.00 1096 105.50 193 13.44
2012-12-26 6269 6411030 3500 669392620 105.50 105.50 103.00 104.00 1.00 -0.95% 104.00 167 104.50 4 13.32
2012-12-27 6269 4456840 2599 461527595 104.00 105.00 102.00 102.50 1.50 -1.44% 102.50 74 103.00 29 13.12
2012-12-28 6269 3388436 2103 347994472 104.00 104.50 102.00 102.00 0.50 -0.49% 102.00 302 102.50 8 13.06