台表科(6278)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　57.80
0
0%		57.50
-0.3
-0.52%		58.30
0.8
1.39%		59.20
0.9
1.54%		58.50
-0.7
-1.18%		 　56.50
-2
-3.42%		57.50
1
1.77%		58.70
1.2
2.09%		59.00
0.3
0.51%		58.80
-0.2
-0.34%		 　59.00
0.2
0.34%		62.90
3.9
6.61%		66.70
3.8
6.04%		 　　　　　　　　　　71.20
4.5
6.75%		70.50
-0.7
-0.98%		61.04
2 月71.00
0.5
0.71%		72.00
1
1.41%		70.40
-1.6
-2.22%		69.20
-1.2
-1.7%		 68.00
-1.2
-1.73%		70.70
2.7
3.97%		73.80
3.1
4.38%		76.20
2.4
3.25%		74.90
-1.3
-1.71%		 　75.00
0.1
0.13%		73.80
-1.2
-1.6%		78.50
4.7
6.37%		74.70
-3.8
-4.84%		73.10
-1.6
-2.14%		 　77.00
3.9
5.34%		78.40
1.4
1.82%		78.70
0.3
0.38%		76.10
-2.6
-3.3%		76.30
0.2
0.26%		 　　　76.00
-0.3
-0.39%		 74.42
3 月77.50
1.5
1.97%		78.70
1.2
1.55%		78.40
-0.3
-0.38%		 75.60
-2.8
-3.57%		73.70
-1.9
-2.51%		72.00
-1.7
-2.31%		73.00
1
1.39%		77.10
4.1
5.62%		 　76.50
-0.6
-0.78%		74.50
-2
-2.61%		74.00
-0.5
-0.67%		74.50
0.5
0.68%		72.90
-1.6
-2.15%		 　72.00
-0.9
-1.23%		72.20
0.2
0.28%		73.60
1.4
1.94%		72.80
-0.8
-1.09%		72.30
-0.5
-0.69%		 　71.60
-0.7
-0.97%		71.70
0.1
0.14%		70.50
-1.2
-1.67%		67.10
-3.4
-4.82%		67.80
0.7
1.04%		 73.39
4 月　69.20
1.4
2.06%		67.00
-2.2
-3.18%		 65.90
-1.1
-1.64%		68.70
2.8
4.25%		 　66.50
-2.2
-3.2%		67.80
1.3
1.95%		68.60
0.8
1.18%		70.00
1.4
2.04%		70.50
0.5
0.71%		 　69.00
-1.5
-2.13%		67.90
-1.1
-1.59%		67.30
-0.6
-0.88%		67.80
0.5
0.74%		65.50
-2.3
-3.39%		 　63.30
-2.2
-3.36%		64.00
0.7
1.11%		65.70
1.7
2.66%		64.60
-1.1
-1.67%		63.60
-1
-1.55%		 　61.00
-2.6
-4.09%		 66.25
5 月　63.00
2
3.28%		62.00
-1
-1.59%		62.50
0.5
0.81%		 　62.20
-0.3
-0.48%		65.20
3
4.82%		65.50
0.3
0.46%		65.00
-0.5
-0.76%		62.60
-2.4
-3.69%		 　61.80
-0.8
-1.28%		61.70
-0.1
-0.16%		57.80
-3.9
-6.32%		59.30
1.5
2.6%		56.30
-3
-5.06%		 　57.30
1
1.78%		60.00
2.7
4.71%		58.70
-1.3
-2.17%		58.70
0
0%		56.50
-2.2
-3.75%		 　57.30
0.8
1.42%		60.30
3
5.24%		59.60
-0.7
-1.16%		60.00
0.4
0.67%		60.46
6 月57.80
-2.2
-3.67%		 　53.80
-4
-6.92%		54.40
0.6
1.12%		54.60
0.2
0.37%		55.20
0.6
1.1%		54.80
-0.4
-0.72%		 　56.40
1.6
2.92%		55.60
-0.8
-1.42%		55.90
0.3
0.54%		55.00
-0.9
-1.61%		58.40
3.4
6.18%		 　58.40
0
0%		59.20
0.8
1.37%		59.90
0.7
1.18%		61.10
1.2
2%		61.10
0
0%		 　60.60
-0.5
-0.82%		59.40
-1.2
-1.98%		59.50
0.1
0.17%		59.10
-0.4
-0.67%		60.10
1
1.69%		 57.86
7 月　61.30
1.2
2%		61.20
-0.1
-0.16%		62.00
0.8
1.31%		61.80
-0.2
-0.32%		58.30
-3.5
-5.66%		 　57.00
-1.3
-2.23%		57.00
0
0%		57.50
0.5
0.88%		56.10
-1.4
-2.43%		55.00
-1.1
-1.96%		 　54.00
-1
-1.82%		49.90
-4.1
-7.59%		49.80
-0.1
-0.2%		51.00
1.2
2.41%		50.20
-0.8
-1.57%		 　48.80
-1.4
-2.79%		48.75
-0.05
-0.1%		48.50
-0.25
-0.51%		46.50
-2
-4.12%		47.50
1
2.15%		 　46.70
-0.8
-1.68%		46.35
-0.35
-0.75%		53.14
8 月48.40
2.05
4.42%		 47.50
-0.9
-1.86%		 　48.70
1.2
2.53%		49.15
0.45
0.92%		48.60
-0.55
-1.12%		49.70
1.1
2.26%		49.60
-0.1
-0.2%		 　50.20
0.6
1.21%		50.20
0
0%		50.00
-0.2
-0.4%		50.10
0.1
0.2%		50.50
0.4
0.8%		 　49.55
-0.95
-1.88%		49.80
0.25
0.5%		49.80
0
0%		51.30
1.5
3.01%		51.50
0.2
0.39%		 　51.00
-0.5
-0.97%		49.90
-1.1
-2.16%		49.60
-0.3
-0.6%		48.85
-0.75
-1.51%		49.20
0.35
0.72%		49.63
9 月 　50.30
1.1
2.24%		49.90
-0.4
-0.8%		49.40
-0.5
-1%		50.20
0.8
1.62%		50.30
0.1
0.2%		 　49.70
-0.6
-1.19%		49.90
0.2
0.4%		50.70
0.8
1.6%		49.80
-0.9
-1.78%		50.50
0.7
1.41%		 　50.30
-0.2
-0.4%		53.80
3.5
6.96%		53.60
-0.2
-0.37%		53.40
-0.2
-0.37%		53.10
-0.3
-0.56%		 　53.30
0.2
0.38%		53.10
-0.2
-0.38%		51.60
-1.5
-2.82%		52.10
0.5
0.97%		52.20
0.1
0.19%		 51.4
10 月52.30
0.1
0.19%		52.30
0
0%		52.80
0.5
0.96%		53.00
0.2
0.38%		53.20
0.2
0.38%		 　52.70
-0.5
-0.94%		51.00
-1.7
-3.23%		 50.00
-1
-1.96%		50.10
0.1
0.2%		 　50.10
0
0%		50.40
0.3
0.6%		50.90
0.5
0.99%		50.80
-0.1
-0.2%		50.10
-0.7
-1.38%		 　50.50
0.4
0.8%		49.85
-0.65
-1.29%		49.10
-0.75
-1.5%		47.30
-1.8
-3.67%		45.20
-2.1
-4.44%		 　42.15
-3.05
-6.75%		43.50
1.35
3.2%		43.40
-0.1
-0.23%		49.49
11 月43.15
-0.25
-0.58%		43.60
0.45
1.04%		 　43.30
-0.3
-0.69%		43.55
0.25
0.58%		44.15
0.6
1.38%		43.20
-0.95
-2.15%		44.50
1.3
3.01%		 　44.05
-0.45
-1.01%		43.80
-0.25
-0.57%		44.15
0.35
0.8%		43.55
-0.6
-1.36%		43.50
-0.05
-0.11%		 　42.85
-0.65
-1.49%		40.95
-1.9
-4.43%		40.40
-0.55
-1.34%		40.20
-0.2
-0.5%		41.60
1.4
3.48%		 　42.15
0.55
1.32%		42.40
0.25
0.59%		42.75
0.35
0.83%		42.75
0
0%		43.00
0.25
0.58%		 42.91
12 月　　42.60
-0.4
-0.93%		44.50
1.9
4.46%		45.10
0.6
1.35%		46.10
1
2.22%		45.30
-0.8
-1.74%		 　44.65
-0.65
-1.43%		43.85
-0.8
-1.79%		44.25
0.4
0.91%		44.40
0.15
0.34%		43.70
-0.7
-1.58%		 　43.20
-0.5
-1.14%		43.50
0.3
0.69%		44.45
0.95
2.18%		44.85
0.4
0.9%		44.90
0.05
0.11%		44.00
-0.9
-2%		 43.45
-0.55
-1.25%		44.35
0.9
2.07%		43.90
-0.45
-1.01%		44.00
0.1
0.23%		44.10
0.1
0.23%		　　　44.19

說明:最高漲幅:6.96%最低跌幅:-7.59% 最高價:78.70最低價:40.20平均價:56.99,灰色底表示週末,漲138天(146.8)元,跌159天(-174.65)元,平盤12天
7%=4,6%=4,5%=5,4%=5,3%=13,2%=30,1%=48,0%=41,-0%=1,-1%=2,-2%=3,-3%=4,-4%=11,-5%=15,-6%=21,-7%=45,-8%=57,

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 6278 1992300 930 115913239 59.70 59.90 57.50 57.80 1.90 0% 57.80 5 57.90 12 9.52
2012-01-03 6278 1389841 870 80319923 58.10 58.50 57.40 57.50 0.30 -0.52% 57.50 31 57.70 7 9.47
2012-01-04 6278 1724103 829 100920901 58.00 59.20 58.00 58.30 0.80 1.39% 58.20 6 58.30 29 9.60
2012-01-05 6278 2488849 1183 145762255 57.20 59.20 57.20 59.20 0.90 1.54% 59.20 3 59.30 22 9.75
2012-01-06 6278 3620113 1735 213659967 58.60 59.70 58.50 58.50 0.70 -1.18% 58.50 5 58.60 3 9.64
2012-01-09 6278 2374429 1113 135308235 57.50 58.30 56.20 56.50 2.00 -3.42% 56.50 37 56.80 10 9.31
2012-01-10 6278 2629776 1107 150985016 56.80 58.00 56.70 57.50 1.00 1.77% 57.50 84 57.60 25 9.47
2012-01-11 6278 3249718 1602 190141440 57.40 59.50 57.00 58.70 1.20 2.09% 58.60 36 58.70 30 9.67
2012-01-12 6278 1656566 1094 97836994 59.30 59.30 58.30 59.00 0.30 0.51% 59.00 3 59.10 5 9.72
2012-01-13 6278 1877104 860 110629915 59.30 59.50 58.10 58.80 0.20 -0.34% 58.70 3 58.80 6 9.69
2012-01-16 6278 1612602 748 95254418 60.10 60.10 58.50 59.00 0.20 0.34% 58.90 8 59.00 78 9.72
2012-01-17 6278 5413604 2750 337149781 59.50 63.10 59.20 62.90 3.90 6.61% 62.80 11 62.90 357 10.36
2012-01-18 6278 11420911 4339 756507147 63.10 67.30 62.90 66.70 3.80 6.04% 66.70 1 66.80 8 10.99
2012-01-30 6278 6935671 3061 488360262 69.30 71.30 68.80 71.20 4.50 6.75% 71.10 10 71.20 31 11.73
2012-01-31 6278 2836451 1409 200425190 71.00 71.80 69.80 70.50 0.70 -0.98% 70.40 10 70.50 114 11.61
2012-02-01 6278 2536680 1465 179920180 71.00 71.80 70.40 71.00 0.50 0.71% 71.00 133 71.10 9 11.70
2012-02-02 6278 4402203 2546 319284616 71.70 74.10 71.10 72.00 1.00 1.41% 72.00 15 72.10 3 11.86
2012-02-03 6278 3774138 1812 267317209 72.00 72.00 69.60 70.40 1.60 -2.22% 70.40 45 70.50 6 11.60
2012-02-04 6278 5440176 2654 378737698 70.50 71.00 68.00 69.20 1.20 -1.7% 69.20 37 69.30 5 11.40
2012-02-06 6278 4688431 2368 318276630 69.00 69.20 67.40 68.00 1.20 -1.73% 67.80 3 68.00 56 11.20
2012-02-07 6278 7593778 3750 535424798 69.00 71.60 68.50 70.70 2.70 3.97% 70.70 31 70.80 28 11.65
2012-02-08 6278 8546258 4535 622068330 72.00 73.80 71.80 73.80 3.10 4.38% 73.70 96 73.80 44 12.16
2012-02-09 6278 10592914 5296 802093031 74.00 77.40 73.30 76.20 2.40 3.25% 76.20 16 76.40 3 12.55
2012-02-10 6278 5258919 3039 391975520 77.00 77.00 73.10 74.90 1.30 -1.71% 74.90 19 75.00 878 12.34
2012-02-13 6278 2960556 1508 221092100 74.70 75.10 73.60 75.00 0.10 0.13% 74.90 21 75.00 148 12.36
2012-02-14 6278 2673705 1656 198932622 75.20 75.90 73.70 73.80 1.20 -1.6% 73.80 25 73.90 5 12.16
2012-02-15 6278 12036708 5444 933213063 74.40 78.90 74.40 78.50 4.70 6.37% 78.50 37 78.60 29 12.93
2012-02-16 6278 6937105 3835 534217092 78.10 79.10 73.30 74.70 3.80 -4.84% 74.60 15 74.70 2 12.31
2012-02-17 6278 6023264 3322 445938121 76.50 76.70 72.40 73.10 1.60 -2.14% 73.10 15 73.40 1 12.04
2012-02-20 6278 5835618 3374 441130086 73.50 77.50 72.60 77.00 3.90 5.34% 76.90 6 77.00 123 12.69
2012-02-21 6278 9185863 4801 727168054 78.00 80.50 77.90 78.40 1.40 1.82% 78.40 37 78.50 3 12.92
2012-02-22 6278 6278871 3063 492530736 79.00 79.60 77.50 78.70 0.30 0.38% 78.60 17 78.70 3 12.97
2012-02-23 6278 4505980 2347 345414975 77.70 78.30 75.50 76.10 2.60 -3.3% 76.10 10 76.30 2 12.54
2012-02-24 6278 3981393 2114 300255484 76.30 76.40 74.40 76.30 0.20 0.26% 76.20 6 76.30 11 12.57
2012-02-29 6278 3358156 1959 255246406 77.00 77.10 74.80 76.00 0.30 -0.39% 76.00 72 76.20 2 12.52
2012-03-01 6278 6338233 3643 494745856 77.00 79.50 76.50 77.50 1.50 1.97% 77.40 17 77.50 20 12.77
2012-03-02 6278 2991862 1777 233697890 78.20 78.80 77.20 78.70 1.20 1.55% 78.60 32 78.70 44 12.97
2012-03-03 6278 5499960 2958 435466860 79.20 80.50 77.90 78.40 0.30 -0.38% 78.40 2 78.50 201 12.92
2012-03-05 6278 3737135 2017 285519602 78.40 78.70 75.00 75.60 2.80 -3.57% 75.60 33 75.70 2 12.45
2012-03-06 6278 3937021 2098 289709152 74.50 75.60 72.60 73.70 1.90 -2.51% 73.70 14 73.80 1 12.14
2012-03-07 6278 2753413 1510 198514576 70.30 73.20 70.30 72.00 1.70 -2.31% 72.00 18 72.10 5 11.86
2012-03-08 6278 2558515 1540 187064841 72.60 73.80 72.40 73.00 1.00 1.39% 73.00 28 73.10 8 12.03
2012-03-09 6278 7132943 4361 544169599 74.40 78.00 74.20 77.10 4.10 5.62% 77.00 51 77.10 8 12.70
2012-03-12 6278 3760843 2295 291656786 78.00 78.70 76.50 76.50 0.60 -0.78% 76.50 63 76.60 3 12.60
2012-03-13 6278 3780233 2126 284475975 76.50 77.50 74.50 74.50 2.00 -2.61% 74.50 102 74.70 9 12.27
2012-03-14 6278 4626766 2664 343119984 75.00 75.50 73.30 74.00 0.50 -0.67% 73.90 18 74.00 37 13.50
2012-03-15 6278 4467925 2530 332837208 74.50 75.30 73.90 74.50 0.50 0.68% 74.40 25 74.50 13 13.59
2012-03-16 6278 3201524 1895 234414601 72.60 74.10 72.60 72.90 1.60 -2.15% 72.90 55 73.00 3 13.30
2012-03-19 6278 2426742 1356 175113524 72.90 73.50 71.50 72.00 0.90 -1.23% 71.90 44 72.00 110 13.14
2012-03-20 6278 2510576 1643 182728783 72.80 73.50 71.90 72.20 0.20 0.28% 72.20 8 72.30 6 13.18
2012-03-21 6278 2659951 1658 194322486 72.30 73.90 72.30 73.60 1.40 1.94% 73.60 7 73.70 4 13.43
2012-03-22 6278 2145136 1332 156816694 73.90 73.90 72.70 72.80 0.80 -1.09% 72.70 31 72.80 9 13.28
2012-03-23 6278 1474818 973 106633035 72.70 72.80 72.10 72.30 0.50 -0.69% 72.30 18 72.40 5 13.19
2012-03-26 6278 1145890 735 82381910 72.00 72.60 71.60 71.60 0.70 -0.97% 71.60 5 71.80 8 13.07
2012-03-27 6278 768591 547 55253868 72.00 72.40 71.60 71.70 0.10 0.14% 71.70 11 71.80 11 13.08
2012-03-28 6278 2076689 1170 147610253 72.40 72.40 70.40 70.50 1.20 -1.67% 70.40 55 70.50 143 12.86
2012-03-29 6278 2962733 1738 201680379 70.00 70.40 66.80 67.10 3.40 -4.82% 67.10 35 67.20 1 12.24
2012-03-30 6278 2501800 1608 170964900 68.20 69.30 66.90 67.80 0.70 1.04% 67.80 41 68.10 1 12.37
2012-04-02 6278 1312162 1015 90066104 67.50 69.40 67.30 69.20 1.40 2.06% 69.00 3 69.20 17 12.63
2012-04-03 6278 1707123 1127 115582241 69.50 69.70 66.50 67.00 2.20 -3.18% 67.00 21 67.10 1 12.23
2012-04-05 6278 2049897 906 133251409 65.30 65.90 64.00 65.90 1.10 -1.64% 65.90 36 66.00 28 12.03
2012-04-06 6278 2143535 1094 144821915 66.50 68.70 65.90 68.70 2.80 4.25% 68.70 48 68.80 12 12.54
2012-04-09 6278 1921424 955 128113232 67.00 67.30 66.00 66.50 2.20 -3.2% 66.50 106 66.80 13 12.14
2012-04-10 6278 1350100 765 91000777 67.20 68.00 66.80 67.80 1.30 1.95% 67.60 10 67.80 8 12.37
2012-04-11 6278 1245360 758 84505491 66.50 68.60 66.50 68.60 0.80 1.18% 68.50 10 68.60 16 12.52
2012-04-12 6278 2144003 1181 149827419 69.40 70.70 69.00 70.00 1.40 2.04% 69.90 5 70.00 533 12.77
2012-04-13 6278 1524936 967 108179480 70.90 71.60 70.50 70.50 0.50 0.71% 70.50 16 70.60 3 12.86
2012-04-16 6278 1159710 752 80396160 70.00 70.50 68.50 69.00 1.50 -2.13% 69.00 2 69.10 13 12.59
2012-04-17 6278 1467241 871 100071260 69.60 69.60 67.60 67.90 1.10 -1.59% 67.90 12 68.00 11 12.39
2012-04-18 6278 1069050 647 72249363 68.70 68.80 67.20 67.30 0.60 -0.88% 67.30 13 67.40 11 12.28
2012-04-19 6278 1126387 817 75994835 67.00 68.00 66.10 67.80 0.50 0.74% 67.80 2 67.90 9 12.37
2012-04-20 6278 2842301 1672 187568314 67.00 67.50 64.90 65.50 2.30 -3.39% 65.40 2 65.50 112 11.95
2012-04-23 6278 1614048 858 102714035 64.30 65.50 63.00 63.30 2.20 -3.36% 63.20 16 63.30 111 11.55
2012-04-24 6278 1702059 1006 108855305 63.40 64.70 62.70 64.00 0.70 1.11% 64.00 7 64.30 6 11.68
2012-04-25 6278 1828287 949 120570948 64.90 66.70 64.60 65.70 1.70 2.66% 65.70 56 65.80 12 11.99
2012-04-26 6278 917666 596 60022890 66.40 66.50 64.60 64.60 1.10 -1.67% 64.60 2 64.70 1 11.79
2012-04-27 6278 1052110 647 67671891 64.80 65.30 63.50 63.60 1.00 -1.55% 63.60 29 63.70 21 11.61
2012-04-30 6278 2415527 1298 148023200 62.80 62.80 60.30 61.00 2.60 -4.09% 61.00 23 61.10 7 12.22
2012-05-02 6278 4859746 2733 301815493 61.20 63.30 60.50 63.00 2.00 3.28% 62.90 38 63.00 15 12.63
2012-05-03 6278 1175022 726 73326468 62.50 63.00 62.00 62.00 1.00 -1.59% 62.00 3 62.10 3 12.42
2012-05-04 6278 1313440 786 82273060 61.20 63.20 61.20 62.50 0.50 0.81% 62.50 38 62.60 10 12.53
2012-05-07 6278 767498 542 47399974 61.60 62.30 61.30 62.20 0.30 -0.48% 62.10 4 62.30 4 12.46
2012-05-08 6278 2977214 1896 191837051 62.80 65.70 62.50 65.20 3.00 4.82% 65.20 1 65.30 48 13.07
2012-05-09 6278 2334215 1600 152468979 64.00 66.20 64.00 65.50 0.30 0.46% 65.40 10 65.50 27 13.13
2012-05-10 6278 1766594 1094 114398010 65.50 66.00 64.20 65.00 0.50 -0.76% 64.80 17 65.00 200 13.03
2012-05-11 6278 1417667 827 89730851 64.60 65.00 62.50 62.60 2.40 -3.69% 62.60 2 62.70 2 12.55
2012-05-14 6278 884832 696 54837817 62.60 62.90 61.50 61.80 0.80 -1.28% 61.80 46 62.00 2 12.38
2012-05-15 6278 2833887 1406 171635415 60.60 61.70 59.60 61.70 0.10 -0.16% 61.60 15 61.70 57 12.36
2012-05-16 6278 3591710 1783 212687636 61.50 61.50 57.80 57.80 3.90 -6.32% 57.80 58 58.00 3 11.58
2012-05-17 6278 3611097 1740 212272959 57.80 59.80 57.80 59.30 1.50 2.6% 59.30 32 59.40 7 11.88
2012-05-18 6278 2809900 1232 161672228 57.90 58.70 56.00 56.30 3.00 -5.06% 56.30 2 56.40 58 11.28
2012-05-21 6278 2475972 1466 142936192 57.00 58.40 57.00 57.30 1.00 1.78% 57.30 35 57.40 3 11.48
2012-05-22 6278 2604930 1658 154755500 58.50 60.40 58.20 60.00 2.70 4.71% 60.00 7 60.10 10 12.02
2012-05-23 6278 884581 624 52038943 58.90 59.40 58.30 58.70 1.30 -2.17% 58.70 14 58.80 5 11.76
2012-05-24 6278 1301488 784 76795392 58.80 59.80 58.50 58.70 0.00 0% 58.70 27 58.90 4 11.76
2012-05-25 6278 2151750 1202 123210874 59.00 59.10 56.40 56.50 2.20 -3.75% 56.40 40 56.50 153 11.32
2012-05-28 6278 1322654 724 74800169 56.50 57.60 55.10 57.30 0.80 1.42% 57.30 5 57.40 22 11.48
2012-05-29 6278 2816897 1621 167587885 58.00 60.30 57.90 60.30 3.00 5.24% 60.20 5 60.30 7 12.08
2012-05-30 6278 1894200 974 112634038 60.10 60.10 58.50 59.60 0.70 -1.16% 59.60 1 59.70 6 11.94
2012-05-31 6278 1306606 636 77043260 58.60 60.00 58.30 60.00 0.40 0.67% 59.80 3 60.00 79 12.02
2012-06-01 6278 1169311 656 68589892 59.00 59.50 57.50 57.80 2.20 -3.67% 57.80 50 58.00 6 11.58
2012-06-04 6278 3552902 1440 191531125 54.50 55.40 53.80 53.80 4.00 -6.92% 0.00 0 53.80 211 10.78
2012-06-05 6278 2191400 1205 119597060 54.60 55.30 53.80 54.40 0.60 1.12% 54.30 1 54.40 8 10.90
2012-06-06 6278 1899096 1074 103986539 54.70 55.50 53.90 54.60 0.20 0.37% 54.60 10 54.70 1 10.94
2012-06-07 6278 1950922 1140 108463292 56.00 56.20 55.00 55.20 0.60 1.1% 55.20 2 55.30 7 11.06
2012-06-08 6278 809302 498 44476547 55.00 55.40 54.60 54.80 0.40 -0.72% 54.70 48 54.90 7 10.98
2012-06-11 6278 1571593 889 88231842 55.50 56.50 55.50 56.40 1.60 2.92% 56.40 6 56.50 24 11.30
2012-06-12 6278 1159000 765 64493400 55.50 56.40 55.20 55.60 0.80 -1.42% 55.60 16 56.00 7 11.14
2012-06-13 6278 1086336 701 60727181 56.20 56.50 55.40 55.90 0.30 0.54% 55.80 15 55.90 19 11.20
2012-06-14 6278 1417001 896 78445750 55.50 56.20 54.90 55.00 0.90 -1.61% 55.00 12 55.20 5 11.02
2012-06-15 6278 3400569 1605 192741922 55.10 58.40 54.80 58.40 3.40 6.18% 56.70 1 58.40 2 11.70
2012-06-18 6278 2796631 1740 163395744 58.40 59.00 57.60 58.40 0.00 0% 58.40 25 58.50 32 11.70
2012-06-19 6278 3534893 2182 209667041 58.40 59.80 58.40 59.20 0.80 1.37% 59.20 1 59.30 14 11.86
2012-06-20 6278 3765079 2290 224566629 59.60 60.30 58.70 59.90 0.70 1.18% 59.80 72 59.90 8 12.00
2012-06-21 6278 5289839 2764 323353460 59.50 61.70 59.50 61.10 1.20 2% 61.00 262 61.10 7 12.24
2012-06-22 6278 1666084 1108 100971129 59.70 61.10 59.70 61.10 0.00 0% 61.10 27 61.20 11 12.24
2012-06-25 6278 1499701 641 90839669 59.80 61.00 59.80 60.60 0.50 -0.82% 60.50 35 60.60 2 12.14
2012-06-26 6278 1390967 871 82802232 60.10 60.50 58.80 59.40 1.20 -1.98% 59.30 1 59.40 7 11.90
2012-06-27 6278 547759 315 32629187 59.40 59.90 59.00 59.50 0.10 0.17% 59.50 25 59.60 6 11.92
2012-06-28 6278 808850 528 48266832 60.20 60.50 58.90 59.10 0.40 -0.67% 59.10 5 59.30 1 11.84
2012-06-29 6278 1293067 715 77475750 59.90 60.70 58.90 60.10 1.00 1.69% 60.10 38 60.20 22 12.04
2012-07-02 6278 1643332 987 100887146 60.90 62.00 60.50 61.30 1.20 2% 61.20 29 61.30 14 12.28
2012-07-03 6278 1611647 799 99066892 61.90 62.00 61.10 61.20 0.10 -0.16% 61.20 13 61.30 5 12.26
2012-07-04 6278 1897189 982 116851512 61.10 62.00 61.10 62.00 0.80 1.31% 61.90 53 62.00 86 12.42
2012-07-05 6278 1573833 814 97738912 62.00 62.60 61.60 61.80 0.20 -0.32% 61.80 23 61.90 14 12.38
2012-07-06 6278 6279237 3083 365970205 61.00 61.00 57.50 58.30 3.50 -5.66% 58.30 36 58.40 14 11.68
2012-07-09 6278 3078503 1602 175258217 57.80 57.80 56.30 57.00 1.30 -2.23% 57.00 73 57.10 35 11.42
2012-07-10 6278 1692787 787 96467959 57.30 57.30 56.60 57.00 0.00 0% 57.00 75 57.10 60 11.42
2012-07-11 6278 1009551 658 57833758 57.30 57.50 57.00 57.50 0.50 0.88% 57.30 23 57.50 1 11.52
2012-07-12 6278 1187857 635 67387529 57.70 57.70 56.10 56.10 1.40 -2.43% 56.10 25 56.30 13 11.24
2012-07-13 6278 1927194 1267 106638970 55.60 56.10 55.00 55.00 1.10 -1.96% 55.00 36 55.10 20 11.02
2012-07-16 6278 2791844 1095 152905975 55.60 55.60 53.80 54.00 1.00 -1.82% 53.90 35 54.00 2 10.82
2012-07-17 6278 2935970 1893 145185543 48.60 50.30 48.40 49.90 0.00 -7.59% 49.85 20 49.90 5 10.71
2012-07-18 6278 1199033 752 59919603 49.50 50.40 49.50 49.80 0.10 -0.2% 49.80 46 49.90 6 10.69
2012-07-19 6278 1378339 821 69620609 50.40 51.00 49.90 51.00 1.20 2.41% 50.90 4 51.00 3 10.94
2012-07-20 6278 752670 404 37959836 50.90 50.90 50.10 50.20 0.80 -1.57% 50.20 19 50.30 5 10.77
2012-07-23 6278 1186733 748 57871150 49.60 49.65 48.20 48.80 1.40 -2.79% 48.80 10 48.90 7 10.47
2012-07-24 6278 1013186 443 49168304 48.50 48.80 48.00 48.75 0.05 -0.1% 48.70 26 48.75 25 10.46
2012-07-25 6278 870800 513 42369500 48.50 48.75 48.30 48.50 0.25 -0.51% 48.50 35 48.65 1 10.41
2012-07-26 6278 2878465 1869 135167970 48.60 48.90 46.40 46.50 2.00 -4.12% 46.45 28 46.50 31 9.98
2012-07-27 6278 2589096 1535 122498467 47.00 47.70 46.75 47.50 1.00 2.15% 47.50 2 47.55 3 10.19
2012-07-30 6278 1609670 932 76675190 48.00 48.20 46.50 46.70 0.80 -1.68% 46.70 6 46.75 6 10.02
2012-07-31 6278 1973404 1152 91729305 46.95 46.95 46.00 46.35 0.35 -0.75% 46.35 19 46.40 3 9.95
2012-08-01 6278 3004388 2055 143197754 46.10 48.50 46.10 48.40 2.05 4.42% 48.35 15 48.40 5 10.39
2012-08-03 6278 815142 606 38811397 47.80 48.00 47.40 47.50 0.90 -1.86% 47.50 12 47.60 3 10.19
2012-08-06 6278 2426476 1404 117809678 48.50 49.15 48.00 48.70 1.20 2.53% 48.65 16 48.70 9 10.45
2012-08-07 6278 2186930 1276 105231354 48.85 49.20 47.20 49.15 0.45 0.92% 49.15 15 49.20 12 10.55
2012-08-08 6278 2002438 1063 98141977 49.15 49.35 48.50 48.60 0.55 -1.12% 48.60 4 48.90 9 10.43
2012-08-09 6278 1784585 987 87948802 48.80 49.70 48.80 49.70 1.10 2.26% 49.70 81 49.75 12 10.67
2012-08-10 6278 2300616 1295 115707725 50.00 51.00 49.50 49.60 0.10 -0.2% 49.60 59 49.65 1 10.64
2012-08-13 6278 1244970 632 62374639 49.65 50.50 49.65 50.20 0.60 1.21% 50.20 1 50.30 33 10.77
2012-08-14 6278 898370 521 45063735 50.60 50.60 49.85 50.20 0.00 0% 50.10 11 50.20 29 10.77
2012-08-15 6278 764450 468 38341035 50.20 50.50 49.90 50.00 0.20 -0.4% 50.00 7 50.10 6 10.73
2012-08-16 6278 933493 582 46976896 50.10 50.80 50.00 50.10 0.10 0.2% 50.10 35 50.20 23 10.75
2012-08-17 6278 1919940 1042 97767169 50.40 51.50 50.10 50.50 0.40 0.8% 50.50 7 50.60 3 10.84
2012-08-20 6278 814556 477 40609000 50.40 50.40 49.55 49.55 0.95 -1.88% 49.55 10 49.70 11 10.63
2012-08-21 6278 954870 436 47686610 49.70 50.30 49.60 49.80 0.25 0.5% 49.75 4 49.80 9 10.69
2012-08-22 6278 1631545 1117 81489899 50.00 50.30 49.55 49.80 0.00 0% 49.80 52 49.90 1 10.69
2012-08-23 6278 2713740 1690 137390172 49.60 51.50 49.50 51.30 1.50 3.01% 51.30 31 51.40 31 11.01
2012-08-24 6278 3633667 2019 188457329 51.00 52.50 51.00 51.50 0.20 0.39% 51.40 3 51.50 9 12.47
2012-08-27 6278 1917129 955 97660279 51.50 51.70 50.60 51.00 0.50 -0.97% 50.90 3 51.00 51 12.35
2012-08-28 6278 2552260 1439 127851200 51.00 51.20 49.70 49.90 1.10 -2.16% 49.85 32 49.90 4 12.08
2012-08-29 6278 1478498 908 73358690 49.70 50.20 49.40 49.60 0.30 -0.6% 49.55 17 49.60 346 12.01
2012-08-30 6278 2308865 1160 113716138 49.35 49.85 48.60 48.85 0.75 -1.51% 48.85 6 48.90 1 11.83
2012-08-31 6278 824760 612 40717049 49.20 49.70 48.85 49.20 0.35 0.72% 49.20 29 49.30 4 11.91
2012-09-03 6278 1514556 922 75157950 49.30 50.30 49.20 50.30 1.10 2.24% 50.20 3 50.30 14 12.18
2012-09-04 6278 1307925 727 65603443 50.50 50.50 49.80 49.90 0.40 -0.8% 49.85 19 49.90 11 12.08
2012-09-05 6278 808526 507 40019224 49.80 49.90 49.30 49.40 0.50 -1% 49.40 27 49.45 5 11.96
2012-09-06 6278 2765073 1584 139093606 49.80 50.80 49.80 50.20 0.80 1.62% 50.20 4 50.30 3 12.15
2012-09-07 6278 1384186 873 69901543 50.70 50.90 50.20 50.30 0.10 0.2% 50.30 28 50.40 4 12.18
2012-09-10 6278 1024307 657 51006189 50.30 50.60 49.50 49.70 0.60 -1.19% 49.65 28 49.70 1 12.03
2012-09-11 6278 905969 531 45224650 49.55 50.20 49.55 49.90 0.20 0.4% 49.90 9 50.00 12 12.08
2012-09-12 6278 2130290 1294 108132883 50.10 51.20 50.10 50.70 0.80 1.6% 50.70 15 50.80 48 12.28
2012-09-13 6278 1683846 986 84486368 50.90 50.90 49.70 49.80 0.90 -1.78% 49.80 6 49.90 10 12.06
2012-09-14 6278 3177201 1545 159360472 50.00 50.60 49.85 50.50 0.70 1.41% 50.40 12 50.50 40 12.23
2012-09-17 6278 1777780 934 89141450 50.90 50.90 49.55 50.30 0.20 -0.4% 50.30 21 50.40 19 12.18
2012-09-18 6278 6693141 3087 353450706 50.00 53.80 49.95 53.80 3.50 6.96% 53.80 7950 0.00 0 13.03
2012-09-19 6278 5397796 2649 289112836 53.90 54.00 52.80 53.60 0.20 -0.37% 53.60 7 53.70 58 12.98
2012-09-20 6278 7684750 3804 416783539 53.80 54.80 53.30 53.40 0.20 -0.37% 53.40 17 53.50 8 12.93
2012-09-21 6278 1744781 942 92979563 53.40 53.80 53.00 53.10 0.30 -0.56% 53.10 64 53.20 13 12.86
2012-09-24 6278 2740761 1277 145976656 53.20 53.90 52.20 53.30 0.20 0.38% 53.30 8 53.40 9 12.91
2012-09-25 6278 3592766 1859 193512663 53.30 54.60 53.00 53.10 0.20 -0.38% 53.10 10 53.20 23 12.86
2012-09-26 6278 1691447 993 88132004 52.80 52.80 51.50 51.60 1.50 -2.82% 51.60 32 51.70 7 12.49
2012-09-27 6278 1687632 926 88628518 52.50 52.90 52.10 52.10 0.50 0.97% 52.10 40 52.20 2 12.62
2012-09-28 6278 1397845 727 73476200 52.60 53.40 52.10 52.20 0.10 0.19% 52.20 11 52.30 25 12.64
2012-10-01 6278 696542 457 36498440 52.90 52.90 52.10 52.30 0.10 0.19% 52.30 15 52.40 4 12.66
2012-10-02 6278 1010816 651 52675370 52.50 52.70 51.50 52.30 0.00 0% 52.30 8 52.40 9 12.66
2012-10-03 6278 1834151 1095 97377659 52.70 53.60 52.60 52.80 0.50 0.96% 52.80 8 52.90 3 12.78
2012-10-04 6278 1276692 851 67861776 53.40 53.60 52.80 53.00 0.20 0.38% 52.90 11 53.00 24 12.83
2012-10-05 6278 957567 553 50556861 53.00 53.20 52.50 53.20 0.20 0.38% 53.10 3 53.20 28 12.88
2012-10-08 6278 1663611 931 88702292 53.80 53.90 52.70 52.70 0.50 -0.94% 52.60 46 52.80 1 12.76
2012-10-09 6278 1644070 1015 84775580 53.00 53.00 51.00 51.00 1.70 -3.23% 51.00 27 51.20 1 12.35
2012-10-11 6278 966862 594 48517000 50.50 50.70 49.85 50.00 1.00 -1.96% 49.95 3 50.00 23 12.11
2012-10-12 6278 593464 392 29898887 50.10 50.90 50.00 50.10 0.10 0.2% 50.10 20 50.20 4 12.13
2012-10-15 6278 585212 341 29292166 50.30 50.50 49.95 50.10 0.00 0% 50.00 40 50.10 324 12.13
2012-10-16 6278 616274 367 31135804 50.30 50.80 50.30 50.40 0.30 0.6% 50.40 3 50.60 27 12.20
2012-10-17 6278 1920793 1121 98369953 50.90 51.90 50.70 50.90 0.50 0.99% 50.90 4 51.00 6 12.32
2012-10-18 6278 434868 276 21973290 51.30 51.30 50.10 50.80 0.10 -0.2% 50.70 1 50.80 7 12.30
2012-10-19 6278 328731 246 16529768 50.80 50.80 50.10 50.10 0.70 -1.38% 50.10 42 50.20 4 12.13
2012-10-22 6278 585217 342 29342259 49.60 50.70 49.60 50.50 0.40 0.8% 50.50 31 50.60 6 12.23
2012-10-23 6278 627201 403 31304600 50.80 50.80 49.50 49.85 0.65 -1.29% 49.80 26 49.85 19 12.07
2012-10-24 6278 1420530 817 69728672 48.90 49.65 48.80 49.10 0.75 -1.5% 49.05 6 49.10 12 11.89
2012-10-25 6278 1871050 1032 89847716 49.20 49.40 47.25 47.30 1.80 -3.67% 47.30 6 47.40 1 11.45
2012-10-26 6278 2173116 1219 99436636 47.30 47.70 44.60 45.20 2.10 -4.44% 45.10 1 45.20 1 10.94
2012-10-29 6278 2965946 1301 128254805 45.00 45.20 42.05 42.15 3.05 -6.75% 42.15 30 42.20 5 10.21
2012-10-30 6278 1522460 931 66445249 43.20 44.20 43.20 43.50 1.35 3.2% 43.45 6 43.50 3 12.08
2012-10-31 6278 1112683 616 48153708 44.20 44.20 42.70 43.40 0.10 -0.23% 43.35 7 43.40 7 12.06
2012-11-01 6278 1563756 1005 67070429 43.40 43.50 42.35 43.15 0.25 -0.58% 43.15 15 43.30 2 11.99
2012-11-02 6278 1312122 802 57750021 43.60 44.55 43.55 43.60 0.45 1.04% 43.60 29 43.65 23 12.11
2012-11-05 6278 496252 313 21444211 43.10 43.80 43.00 43.30 0.30 -0.69% 43.30 1 43.35 11 12.03
2012-11-06 6278 509760 395 22057591 43.10 43.55 43.05 43.55 0.25 0.58% 43.55 27 43.60 16 12.10
2012-11-07 6278 1150630 738 50603360 43.80 44.40 43.60 44.15 0.60 1.38% 44.15 114 44.20 13 12.26
2012-11-08 6278 1072971 676 46444535 43.55 43.55 43.10 43.20 0.95 -2.15% 43.20 2 43.25 10 12.00
2012-11-09 6278 1914500 1166 84386094 42.80 44.80 42.70 44.50 1.30 3.01% 44.40 6 44.50 24 12.36
2012-11-12 6278 693817 392 30716998 45.10 45.10 44.00 44.05 0.45 -1.01% 44.05 37 44.10 1 12.24
2012-11-13 6278 2215067 1331 98642132 44.80 45.30 43.80 43.80 0.25 -0.57% 43.80 18 43.90 4 12.17
2012-11-14 6278 970626 593 42988793 43.80 44.70 43.75 44.15 0.35 0.8% 44.10 19 44.15 5 12.26
2012-11-15 6278 507642 354 22169602 44.10 44.10 43.50 43.55 0.60 -1.36% 43.55 13 43.65 17 12.10
2012-11-16 6278 897354 455 39294510 43.50 44.30 43.40 43.50 0.05 -0.11% 43.50 6 43.55 1 12.08
2012-11-19 6278 581672 345 25026058 43.65 43.70 42.80 42.85 0.65 -1.49% 42.85 16 42.90 3 11.90
2012-11-20 6278 2550348 1524 106020230 43.35 43.40 40.75 40.95 1.90 -4.43% 40.95 14 41.00 39 11.38
2012-11-21 6278 1399250 742 56933103 40.95 41.10 40.35 40.40 0.55 -1.34% 40.40 31 40.45 6 11.22
2012-11-22 6278 1430332 793 57521441 40.80 40.90 39.60 40.20 0.20 -0.5% 40.15 4 40.20 13 11.17
2012-11-23 6278 1718907 899 70814389 40.30 41.60 40.25 41.60 1.40 3.48% 41.55 2 41.60 4 11.56
2012-11-26 6278 1594852 863 67363884 42.05 42.60 41.85 42.15 0.55 1.32% 42.10 16 42.15 3 11.71
2012-11-27 6278 1240558 625 52620422 42.40 42.80 42.15 42.40 0.25 0.59% 42.35 25 42.40 4 11.78
2012-11-28 6278 1524118 888 65164447 42.50 43.10 42.40 42.75 0.35 0.83% 42.75 3 42.80 52 11.88
2012-11-29 6278 1669581 929 71572369 43.00 43.30 42.30 42.75 0.00 0% 42.70 19 42.75 20 11.88
2012-11-30 6278 2500943 1435 108690249 42.80 43.90 42.80 43.00 0.25 0.58% 42.95 4 43.00 25 11.94
2012-12-03 6278 1682458 919 72314656 43.45 43.60 42.50 42.60 0.40 -0.93% 42.60 22 42.90 12 11.83
2012-12-04 6278 4099248 2176 180305678 42.60 44.75 42.60 44.50 1.90 4.46% 44.50 47 44.55 123 12.36
2012-12-05 6278 4448018 2180 198987910 44.55 45.20 43.80 45.10 0.60 1.35% 45.05 35 45.10 12 12.53
2012-12-06 6278 10770786 4717 500155069 45.10 47.20 45.10 46.10 1.00 2.22% 46.10 75 46.15 13 12.81
2012-12-07 6278 2794293 1437 127389363 46.10 46.30 45.10 45.30 0.80 -1.74% 45.25 44 45.30 36 12.58
2012-12-10 6278 1352041 751 60934925 45.50 46.00 44.55 44.65 0.65 -1.43% 44.65 45 44.70 2 12.40
2012-12-11 6278 1607878 899 70418332 44.65 44.80 43.20 43.85 0.80 -1.79% 43.80 19 43.85 4 12.18
2012-12-12 6278 1014603 598 44978355 44.00 44.65 44.00 44.25 0.40 0.91% 44.25 7 44.30 4 12.29
2012-12-13 6278 1171081 770 52396038 44.50 45.10 44.30 44.40 0.15 0.34% 44.35 15 44.40 35 12.33
2012-12-14 6278 1099830 611 48348369 44.30 44.50 43.50 43.70 0.70 -1.58% 43.70 24 43.85 3 12.14
2012-12-17 6278 1203561 748 52058432 43.80 44.10 42.90 43.20 0.50 -1.14% 43.20 12 43.30 4 12.00
2012-12-18 6278 777729 399 33773932 43.90 43.90 43.20 43.50 0.30 0.69% 43.50 16 43.55 1 12.08
2012-12-19 6278 2673653 1211 118470471 44.00 44.60 43.85 44.45 0.95 2.18% 44.45 15 44.50 49 12.35
2012-12-20 6278 4412560 2116 199586213 44.45 45.70 44.45 44.85 0.40 0.9% 44.80 29 44.85 5 12.46
2012-12-21 6278 2633444 1432 118846240 45.60 45.80 44.75 44.90 0.05 0.11% 44.90 23 44.95 8 12.47
2012-12-22 6278 2390205 1277 105070920 44.90 45.10 43.20 44.00 0.90 -2% 43.95 7 44.00 6 12.22
2012-12-24 6278 1476601 702 64442141 44.20 44.20 43.40 43.45 0.55 -1.25% 43.45 31 43.60 6 12.07
2012-12-25 6278 2366276 1159 104966077 44.00 44.80 43.60 44.35 0.90 2.07% 44.35 14 44.40 27 12.32
2012-12-26 6278 1401062 690 61763514 44.45 44.70 43.85 43.90 0.45 -1.01% 43.90 48 44.05 3 12.19
2012-12-27 6278 1022322 563 45152047 43.90 44.50 43.90 44.00 0.10 0.23% 44.00 20 44.15 3 12.22
2012-12-28 6278 1315976 653 57981390 44.20 44.40 43.90 44.10 0.10 0.23% 44.10 59 44.20 29 12.25