啟碁(6285)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　46.90
0
0%		48.00
1.1
2.35%		50.50
2.5
5.21%		51.00
0.5
0.99%		52.70
1.7
3.33%		 　52.60
-0.1
-0.19%		54.70
2.1
3.99%		54.80
0.1
0.18%		53.70
-1.1
-2.01%		53.60
-0.1
-0.19%		 　52.80
-0.8
-1.49%		55.00
2.2
4.17%		56.40
1.4
2.55%		 　　　　　　　　　　59.40
3
5.32%		61.00
1.6
2.69%		53.77
2 月64.00
3
4.92%		63.20
-0.8
-1.25%		62.80
-0.4
-0.63%		63.50
0.7
1.11%		 61.80
-1.7
-2.68%		61.40
-0.4
-0.65%		64.00
2.6
4.23%		64.50
0.5
0.78%		63.40
-1.1
-1.71%		 　63.40
0
0%		66.80
3.4
5.36%		67.00
0.2
0.3%		65.50
-1.5
-2.24%		66.00
0.5
0.76%		 　68.00
2
3.03%		67.40
-0.6
-0.88%		69.00
1.6
2.37%		67.50
-1.5
-2.17%		66.80
-0.7
-1.04%		 　　　66.70
-0.1
-0.15%		 65.33
3 月68.00
1.3
1.95%		68.70
0.7
1.03%		68.30
-0.4
-0.58%		 67.80
-0.5
-0.73%		65.00
-2.8
-4.13%		64.40
-0.6
-0.92%		67.00
2.6
4.04%		68.40
1.4
2.09%		 　67.40
-1
-1.46%		67.40
0
0%		69.60
2.2
3.26%		68.50
-1.1
-1.58%		68.90
0.4
0.58%		 　68.00
-0.9
-1.31%		67.90
-0.1
-0.15%		65.60
-2.3
-3.39%		65.90
0.3
0.46%		65.80
-0.1
-0.15%		 　65.70
-0.1
-0.15%		65.50
-0.2
-0.3%		65.60
0.1
0.15%		64.00
-1.6
-2.44%		65.00
1
1.56%		 66.86
4 月　64.80
-0.2
-0.31%		63.00
-1.8
-2.78%		 62.00
-1
-1.59%		65.30
3.3
5.32%		 　64.10
-1.2
-1.84%		63.60
-0.5
-0.78%		63.20
-0.4
-0.63%		63.80
0.6
0.95%		64.40
0.6
0.94%		 　63.80
-0.6
-0.93%		61.60
-2.2
-3.45%		61.40
-0.2
-0.32%		61.60
0.2
0.33%		59.60
-2
-3.25%		 　58.00
-1.6
-2.68%		57.50
-0.5
-0.86%		58.80
1.3
2.26%		58.80
0
0%		54.70
-4.1
-6.97%		 　54.90
0.2
0.37%		 61.02
5 月　58.70
3.8
6.92%		57.70
-1
-1.7%		58.30
0.6
1.04%		 　57.30
-1
-1.72%		57.90
0.6
1.05%		57.00
-0.9
-1.55%		56.10
-0.9
-1.58%		56.10
0
0%		 　55.20
-0.9
-1.6%		56.10
0.9
1.63%		55.00
-1.1
-1.96%		55.20
0.2
0.36%		53.70
-1.5
-2.72%		 　53.80
0.1
0.19%		55.10
1.3
2.42%		53.80
-1.3
-2.36%		50.70
-3.1
-5.76%		50.90
0.2
0.39%		 　51.80
0.9
1.77%		53.10
1.3
2.51%		53.70
0.6
1.13%		53.90
0.2
0.37%		54.97
6 月52.30
-1.6
-2.97%		 　50.30
-2
-3.82%		52.00
1.7
3.38%		53.50
1.5
2.88%		53.00
-0.5
-0.93%		51.40
-1.6
-3.02%		 　52.50
1.1
2.14%		52.30
-0.2
-0.38%		52.80
0.5
0.96%		53.90
1.1
2.08%		57.60
3.7
6.86%		 　59.00
1.4
2.43%		59.10
0.1
0.17%		60.30
1.2
2.03%		60.40
0.1
0.17%		60.10
-0.3
-0.5%		 　61.00
0.9
1.5%		60.80
-0.2
-0.33%		61.30
0.5
0.82%		60.80
-0.5
-0.82%		61.20
0.4
0.66%		 56.79
7 月　62.40
1.2
1.96%		63.30
0.9
1.44%		63.80
0.5
0.79%		64.20
0.4
0.63%		62.90
-1.3
-2.02%		 　64.20
1.3
2.07%		62.30
-1.9
-2.96%		60.60
-1.7
-2.73%		61.20
0.6
0.99%		61.90
0.7
1.14%		 　60.50
-1.4
-2.26%		61.40
0.9
1.49%		59.90
-1.5
-2.44%		60.00
0.1
0.17%		59.40
-0.6
-1%		 　57.90
-1.5
-2.53%		58.10
0.2
0.35%		57.90
-0.2
-0.34%		58.80
0.9
1.55%		59.50
0.7
1.19%		 　58.90
-0.6
-1.01%		59.80
0.9
1.53%		60.78
8 月59.90
0.1
0.17%		 59.20
-0.7
-1.17%		 　59.60
0.4
0.68%		52.70
-6.9
-11.58%		53.30
0.6
1.14%		55.50
2.2
4.13%		56.50
1
1.8%		 　56.00
-0.5
-0.88%		56.00
0
0%		56.10
0.1
0.18%		55.50
-0.6
-1.07%		55.80
0.3
0.54%		 　56.00
0.2
0.36%		55.30
-0.7
-1.25%		55.20
-0.1
-0.18%		55.20
0
0%		55.40
0.2
0.36%		 　55.00
-0.4
-0.72%		54.10
-0.9
-1.64%		53.20
-0.9
-1.66%		53.20
0
0%		53.60
0.4
0.75%		55.86
9 月 　54.60
1
1.87%		54.10
-0.5
-0.92%		53.10
-1
-1.85%		52.60
-0.5
-0.94%		53.20
0.6
1.14%		 　55.00
1.8
3.38%		54.60
-0.4
-0.73%		55.90
1.3
2.38%		55.10
-0.8
-1.43%		55.10
0
0%		 　55.40
0.3
0.54%		55.80
0.4
0.72%		56.00
0.2
0.36%		55.40
-0.6
-1.07%		55.60
0.2
0.36%		 　55.10
-0.5
-0.9%		55.30
0.2
0.36%		54.90
-0.4
-0.72%		54.80
-0.1
-0.18%		54.50
-0.3
-0.55%		 54.75
10 月54.00
-0.5
-0.92%		54.70
0.7
1.3%		54.50
-0.2
-0.37%		54.50
0
0%		54.10
-0.4
-0.73%		 　52.90
-1.2
-2.22%		50.10
-2.8
-5.29%		 49.50
-0.6
-1.2%		49.50
0
0%		 　49.00
-0.5
-1.01%		49.40
0.4
0.82%		49.65
0.25
0.51%		49.65
0
0%		49.20
-0.45
-0.91%		 　48.45
-0.75
-1.52%		48.70
0.25
0.52%		48.50
-0.2
-0.41%		46.30
-2.2
-4.54%		44.00
-2.3
-4.97%		 　41.50
-2.5
-5.68%		43.85
2.35
5.66%		43.50
-0.35
-0.8%		49.14
11 月44.30
0.8
1.84%		44.25
-0.05
-0.11%		 　42.50
-1.75
-3.95%		42.95
0.45
1.06%		43.70
0.75
1.75%		43.15
-0.55
-1.26%		44.10
0.95
2.2%		 　43.10
-1
-2.27%		41.75
-1.35
-3.13%		41.90
0.15
0.36%		41.40
-0.5
-1.19%		41.60
0.2
0.48%		 　41.05
-0.55
-1.32%		41.05
0
0%		40.05
-1
-2.44%		40.25
0.2
0.5%		41.70
1.45
3.6%		 　43.35
1.65
3.96%		43.40
0.05
0.12%		43.90
0.5
1.15%		46.70
2.8
6.38%		46.60
-0.1
-0.21%		 42.93
12 月　　46.40
-0.2
-0.43%		48.90
2.5
5.39%		48.30
-0.6
-1.23%		46.65
-1.65
-3.42%		46.50
-0.15
-0.32%		 　46.40
-0.1
-0.22%		45.25
-1.15
-2.48%		45.75
0.5
1.1%		46.90
1.15
2.51%		46.30
-0.6
-1.28%		 　45.20
-1.1
-2.38%		45.00
-0.2
-0.44%		46.00
1
2.22%		47.65
1.65
3.59%		49.25
1.6
3.36%		48.60
-0.65
-1.32%		 47.75
-0.85
-1.75%		48.45
0.7
1.47%		48.15
-0.3
-0.62%		48.60
0.45
0.93%		48.95
0.35
0.72%		　　　47.1

說明:最高漲幅:6.92%最低跌幅:-11.58% 最高價:69.60最低價:40.05平均價:55.89,灰色底表示週末,漲137天(141.45)元,跌158天(-146.25)元,平盤14天
7%=3,6%=2,5%=7,4%=9,3%=13,2%=35,1%=41,0%=41,-0%=1,-1%=1,-2%=3,-3%=3,-4%=5,-5%=17,-6%=28,-7%=38,-8%=62,

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 6285 6384722 3762 306849105 49.50 50.20 46.85 46.90 2.60 0% 46.85 4 46.90 3 7.29
2012-01-03 6285 4359021 2309 208271158 47.20 48.20 47.20 48.00 1.10 2.35% 47.95 1 48.00 26 7.47
2012-01-04 6285 9505257 5207 475867221 48.40 51.30 48.30 50.50 2.50 5.21% 50.50 16 50.60 50 7.85
2012-01-05 6285 7554711 4065 385616515 51.20 51.60 50.10 51.00 0.50 0.99% 51.00 91 51.10 47 7.93
2012-01-06 6285 16581299 8336 874724578 51.40 54.40 50.70 52.70 1.70 3.33% 52.70 58 52.80 13 8.20
2012-01-09 6285 10872688 5662 578414347 53.00 54.20 52.40 52.60 0.10 -0.19% 52.50 183 52.60 9 8.18
2012-01-10 6285 11010710 5729 593555722 53.50 54.70 52.80 54.70 2.10 3.99% 54.70 564 54.80 40 8.51
2012-01-11 6285 8667019 4427 474700128 54.70 55.30 54.10 54.80 0.10 0.18% 54.80 42 54.90 12 8.52
2012-01-12 6285 4754389 2665 258379480 54.80 54.90 53.70 53.70 1.10 -2.01% 53.70 43 53.80 89 8.35
2012-01-13 6285 5581750 2732 300973839 54.70 54.80 53.50 53.60 0.10 -0.19% 53.60 18 53.70 5 8.34
2012-01-16 6285 3294791 2174 174721823 54.00 54.30 52.10 52.80 0.80 -1.49% 52.80 6 52.90 18 8.21
2012-01-17 6285 6769215 3997 368579625 53.10 55.50 52.50 55.00 2.20 4.17% 55.00 160 55.10 14 8.55
2012-01-18 6285 9799976 5361 558236032 55.10 58.00 55.00 56.40 1.40 2.55% 56.30 18 56.40 78 8.77
2012-01-30 6285 10669528 5383 626697942 58.50 59.90 57.70 59.40 3.00 5.32% 59.40 27 59.50 76 9.24
2012-01-31 6285 10411127 5708 632260299 59.40 61.70 59.00 61.00 1.60 2.69% 60.90 23 61.00 42 9.49
2012-02-01 6285 14633722 7267 923359708 60.90 64.60 60.30 64.00 3.00 4.92% 63.70 6 64.00 94 9.95
2012-02-02 6285 10342384 5964 656038482 64.00 64.90 62.40 63.20 0.80 -1.25% 63.20 32 63.30 21 9.83
2012-02-03 6285 13194172 6888 839363990 63.20 64.70 62.40 62.80 0.40 -0.63% 62.80 3 62.90 22 9.77
2012-02-04 6285 13858415 7033 888214739 62.80 65.00 62.60 63.50 0.70 1.11% 63.40 8 63.50 15 9.88
2012-02-06 6285 5775126 3269 361466245 63.40 63.70 61.80 61.80 1.70 -2.68% 61.80 28 61.90 3 9.61
2012-02-07 6285 5352395 2889 330021341 62.30 62.30 61.10 61.40 0.40 -0.65% 61.40 48 61.50 2 9.55
2012-02-08 6285 8972639 4381 571048196 61.70 64.40 61.70 64.00 2.60 4.23% 63.90 27 64.00 71 9.95
2012-02-09 6285 17818848 8262 1162672779 64.00 66.50 63.30 64.50 0.50 0.78% 64.40 16 64.50 5 10.03
2012-02-10 6285 6114283 3333 390179128 64.50 65.00 63.10 63.40 1.10 -1.71% 63.40 39 63.60 2 9.86
2012-02-13 6285 4206436 2221 266012700 63.70 64.20 62.60 63.40 0.00 0% 63.30 91 63.40 38 9.86
2012-02-14 6285 18946213 9646 1253192709 63.60 67.50 63.60 66.80 3.40 5.36% 66.80 27 66.90 73 10.39
2012-02-15 6285 16303351 8394 1102328128 67.10 68.70 66.00 67.00 0.20 0.3% 67.00 161 67.10 2 10.42
2012-02-16 6285 14254673 7883 964732271 67.00 69.00 65.00 65.50 1.50 -2.24% 65.50 17 65.60 42 10.19
2012-02-17 6285 8346888 4451 552503808 67.00 67.80 64.50 66.00 0.50 0.76% 66.00 42 66.10 17 10.26
2012-02-20 6285 7060794 3835 476060492 67.20 68.20 65.80 68.00 2.00 3.03% 68.00 116 68.10 42 10.58
2012-02-21 6285 6070422 3481 413463748 68.20 69.20 67.40 67.40 0.60 -0.88% 67.40 13 67.50 5 10.48
2012-02-22 6285 11890017 6475 822492273 67.70 70.50 67.70 69.00 1.60 2.37% 69.00 46 69.10 9 10.73
2012-02-23 6285 6091954 3156 417237972 69.00 69.70 67.50 67.50 1.50 -2.17% 67.50 143 67.70 5 10.50
2012-02-24 6285 3801602 2233 254804666 68.40 68.40 66.40 66.80 0.70 -1.04% 66.80 5 66.90 2 10.39
2012-02-29 6285 3314089 1973 223155128 67.60 68.20 66.70 66.70 0.10 -0.15% 66.70 37 66.80 1 10.37
2012-03-01 6285 5463397 2976 372590596 67.30 68.90 67.00 68.00 1.30 1.95% 68.00 23 68.10 12 10.58
2012-03-02 6285 7282332 4203 506801093 68.90 70.50 68.70 68.70 0.70 1.03% 68.70 11 68.80 1 10.68
2012-03-03 6285 2575955 1618 176615021 68.70 69.30 68.10 68.30 0.40 -0.58% 68.30 13 68.40 9 10.62
2012-03-05 6285 4899722 2916 335338347 68.80 69.70 67.10 67.80 0.50 -0.73% 67.60 1 67.80 12 10.54
2012-03-06 6285 7001494 4172 454329899 67.10 67.80 63.20 65.00 2.80 -4.13% 65.00 110 65.10 32 10.11
2012-03-07 6285 4732861 2701 303690530 63.00 65.40 63.00 64.40 0.60 -0.92% 64.40 11 64.50 22 10.02
2012-03-08 6285 5777358 3346 382547486 65.60 67.30 64.80 67.00 2.60 4.04% 67.00 29 67.10 18 10.42
2012-03-09 6285 6496873 3703 446632394 68.00 69.60 67.60 68.40 1.40 2.09% 68.40 19 68.50 20 10.64
2012-03-12 6285 3205766 1968 219552366 69.20 69.50 67.40 67.40 1.00 -1.46% 67.40 38 67.50 4 10.48
2012-03-13 6285 2397900 1673 162507382 68.00 68.70 67.30 67.40 0.00 0% 67.40 3 67.50 14 10.48
2012-03-14 6285 12161732 6270 848121361 69.00 70.40 68.50 69.60 2.20 3.26% 69.60 45 69.70 68 10.82
2012-03-15 6285 4134118 2635 285092476 69.70 70.20 68.20 68.50 1.10 -1.58% 68.50 80 68.60 9 10.65
2012-03-16 6285 3778744 2226 258765531 67.50 69.30 67.50 68.90 0.40 0.58% 68.80 1 68.90 30 10.72
2012-03-19 6285 3151910 1909 215805381 69.50 69.80 67.80 68.00 0.90 -1.31% 68.00 29 68.20 7 10.58
2012-03-20 6285 2302691 1452 155946147 68.10 68.90 67.10 67.90 0.10 -0.15% 67.80 14 67.90 17 10.56
2012-03-21 6285 9309900 5337 606464728 67.20 68.00 64.00 65.60 2.30 -3.39% 65.50 2 65.60 2 10.20
2012-03-22 6285 3670119 2268 241447033 66.00 66.40 65.10 65.90 0.30 0.46% 65.90 41 66.00 101 10.25
2012-03-23 6285 3178662 1980 208312492 65.90 65.90 64.90 65.80 0.10 -0.15% 65.80 22 65.90 48 10.23
2012-03-26 6285 2408243 1254 157429914 65.50 65.70 65.00 65.70 0.10 -0.15% 65.60 3 65.80 20 11.01
2012-03-27 6285 2547947 1472 167612011 66.10 66.60 65.40 65.50 0.20 -0.3% 65.50 14 65.60 7 10.97
2012-03-28 6285 2211961 1381 145035576 66.00 66.30 65.10 65.60 0.10 0.15% 65.50 12 65.60 161 10.99
2012-03-29 6285 4574212 2665 291083468 65.50 65.50 62.50 64.00 1.60 -2.44% 64.00 80 64.10 2 10.72
2012-03-30 6285 2476585 1550 159081761 64.50 65.20 62.80 65.00 1.00 1.56% 64.90 4 65.00 89 10.89
2012-04-02 6285 1612711 1051 104456367 65.00 65.20 64.00 64.80 0.20 -0.31% 64.80 10 64.90 13 10.85
2012-04-03 6285 3495319 2082 220830897 65.10 65.40 62.50 63.00 1.80 -2.78% 63.00 23 63.10 14 10.55
2012-04-05 6285 2076658 1292 126619796 60.00 62.50 59.30 62.00 1.00 -1.59% 62.00 31 62.10 3 10.39
2012-04-06 6285 3222007 1902 207397543 62.40 65.40 62.10 65.30 3.30 5.32% 65.20 11 65.30 4 10.94
2012-04-09 6285 1211153 848 77868867 64.50 65.00 63.00 64.10 1.20 -1.84% 64.10 824 64.20 13 10.74
2012-04-10 6285 1476727 911 94665932 65.00 65.00 63.20 63.60 0.50 -0.78% 63.60 4 63.90 1 10.65
2012-04-11 6285 1696227 946 106817039 62.90 63.40 62.20 63.20 0.40 -0.63% 63.20 25 63.30 12 10.59
2012-04-12 6285 2402401 1472 153397281 63.40 64.60 63.00 63.80 0.60 0.95% 63.80 8 63.90 1 10.69
2012-04-13 6285 2088427 1361 135087749 64.40 65.20 64.30 64.40 0.60 0.94% 64.40 49 64.50 108 10.79
2012-04-16 6285 2084886 1200 134224421 63.80 64.90 63.80 63.80 0.60 -0.93% 63.80 11 64.00 113 10.69
2012-04-17 6285 3247012 1899 202948436 63.90 64.20 61.50 61.60 2.20 -3.45% 61.50 84 61.60 4 10.32
2012-04-18 6285 2732509 1715 168584047 62.60 62.60 60.30 61.40 0.20 -0.32% 61.40 16 61.50 24 10.28
2012-04-19 6285 3254182 1867 199859603 60.80 62.30 60.00 61.60 0.20 0.33% 61.60 21 61.70 30 10.32
2012-04-20 6285 2891438 1732 174877740 61.10 61.50 59.60 59.60 2.00 -3.25% 59.60 50 59.70 5 9.98
2012-04-23 6285 3845245 2335 223630228 59.20 59.40 57.40 58.00 1.60 -2.68% 57.90 3 58.00 49 9.72
2012-04-24 6285 3079683 1872 176856414 57.10 58.20 56.50 57.50 0.50 -0.86% 57.50 60 57.60 12 9.63
2012-04-25 6285 1903618 1238 111193496 58.20 58.80 57.90 58.80 1.30 2.26% 58.70 8 58.80 5 9.85
2012-04-26 6285 2428996 1327 143028060 59.20 59.60 58.30 58.80 0.00 0% 58.70 21 58.80 10 9.85
2012-04-27 6285 6040359 3467 338414645 58.80 59.00 54.70 54.70 4.10 -6.97% 54.70 304 54.80 16 9.16
2012-04-30 6285 2527230 1597 136325050 53.10 54.90 53.10 54.90 0.20 0.37% 54.70 2 54.90 5 9.20
2012-05-02 6285 3781165 2417 217325382 55.00 58.70 55.00 58.70 3.80 6.92% 58.70 108 0.00 0 10.97
2012-05-03 6285 2346260 1534 137033226 58.70 59.50 57.70 57.70 1.00 -1.7% 57.70 14 57.80 2 10.79
2012-05-04 6285 1884610 1241 109990155 57.00 59.00 57.00 58.30 0.60 1.04% 58.20 10 58.30 39 10.98
2012-05-07 6285 1409715 879 80674111 57.80 57.80 56.70 57.30 1.00 -1.72% 57.30 9 57.40 13 10.79
2012-05-08 6285 1867670 1157 106751260 56.20 58.00 56.20 57.90 0.60 1.05% 57.80 28 57.90 12 10.90
2012-05-09 6285 1034600 721 59286878 57.20 57.90 56.80 57.00 0.90 -1.55% 57.00 74 57.30 1 10.73
2012-05-10 6285 1190573 751 67428639 57.00 57.40 56.10 56.10 0.90 -1.58% 56.10 11 56.40 1 10.56
2012-05-11 6285 1417300 851 78971921 56.00 56.40 55.30 56.10 0.00 0% 56.00 5 56.10 25 10.56
2012-05-14 6285 814545 600 45210533 56.20 56.40 55.00 55.20 0.90 -1.6% 55.20 6 55.50 6 10.40
2012-05-15 6285 1003582 773 55198773 54.60 56.10 54.20 56.10 0.90 1.63% 56.00 10 56.10 1 10.56
2012-05-16 6285 781572 611 43113460 55.80 56.20 54.70 55.00 1.10 -1.96% 54.90 12 55.00 13 10.36
2012-05-17 6285 1288447 893 71304513 54.60 55.80 54.60 55.20 0.20 0.36% 55.20 11 55.40 2 10.40
2012-05-18 6285 2042027 1243 110261768 54.20 54.50 53.30 53.70 1.50 -2.72% 53.70 10 53.80 2 10.11
2012-05-21 6285 1234981 821 67056775 54.00 54.70 53.80 53.80 0.10 0.19% 53.80 4 53.90 1 10.13
2012-05-22 6285 1002840 681 55043429 54.80 55.40 54.20 55.10 1.30 2.42% 55.10 12 55.20 1 10.38
2012-05-23 6285 1018589 785 55081698 55.00 55.00 53.80 53.80 1.30 -2.36% 53.80 55 53.90 1 10.13
2012-05-24 6285 4408863 2474 228957918 54.30 54.80 50.20 50.70 3.10 -5.76% 50.70 1 50.80 8 9.55
2012-05-25 6285 3256570 1908 165030240 51.00 51.20 49.55 50.90 0.20 0.39% 50.80 3 50.90 2 9.59
2012-05-28 6285 1530744 951 78333534 50.90 51.80 50.40 51.80 0.90 1.77% 51.70 22 51.80 34 9.76
2012-05-29 6285 7781532 3538 411952586 52.30 54.50 52.20 53.10 1.30 2.51% 53.10 42 53.20 32 10.00
2012-05-30 6285 2647653 1665 141769029 53.10 54.30 52.60 53.70 0.60 1.13% 53.70 46 53.80 4 10.11
2012-05-31 6285 1277950 896 68142977 53.00 54.00 52.60 53.90 0.20 0.37% 53.80 8 53.90 3 10.15
2012-06-01 6285 1953169 1220 103895099 53.30 54.10 52.10 52.30 1.60 -2.97% 52.30 23 52.40 2 9.85
2012-06-04 6285 1810623 1274 90680080 50.40 50.90 49.25 50.30 2.00 -3.82% 50.20 3 50.30 5 9.47
2012-06-05 6285 1090888 774 56379695 51.10 52.20 51.10 52.00 1.70 3.38% 51.80 10 52.00 69 9.79
2012-06-06 6285 1253470 809 66686442 52.50 53.70 52.20 53.50 1.50 2.88% 53.40 2 53.50 48 10.08
2012-06-07 6285 1924789 1235 103879158 54.60 54.80 53.00 53.00 0.50 -0.93% 53.00 36 53.20 3 9.98
2012-06-08 6285 1240381 769 64656993 53.00 53.50 51.10 51.40 1.60 -3.02% 51.40 20 51.50 7 9.68
2012-06-11 6285 651462 464 34157686 52.60 52.70 52.10 52.50 1.10 2.14% 52.50 4 52.60 2 9.89
2012-06-12 6285 809000 592 42413200 52.00 52.90 51.70 52.30 0.20 -0.38% 52.30 5 52.40 3 9.85
2012-06-13 6285 1892254 1015 100281009 53.30 53.60 52.50 52.80 0.50 0.96% 52.70 35 52.80 103 9.94
2012-06-14 6285 2429237 1460 131058999 53.10 54.30 53.10 53.90 1.10 2.08% 53.90 13 54.00 5 10.15
2012-06-15 6285 5001470 3092 281039065 54.30 57.60 54.30 57.60 3.70 6.86% 57.60 897 0.00 0 10.85
2012-06-18 6285 5482391 3125 324320469 59.20 60.50 58.20 59.00 1.40 2.43% 59.00 7 59.30 24 11.11
2012-06-19 6285 2942426 1378 173085845 59.00 59.20 58.30 59.10 0.10 0.17% 59.00 10 59.10 11 11.13
2012-06-20 6285 5219130 2642 313553435 59.40 60.80 59.20 60.30 1.20 2.03% 60.30 5 60.40 22 11.36
2012-06-21 6285 2938932 1783 178065011 60.50 61.40 59.80 60.40 0.10 0.17% 60.20 8 60.40 8 11.37
2012-06-22 6285 2286500 1462 136557900 59.40 60.30 59.00 60.10 0.30 -0.5% 60.10 15 60.20 62 11.32
2012-06-25 6285 3113735 1797 190114935 60.10 61.80 59.50 61.00 0.90 1.5% 61.00 39 61.10 1 11.49
2012-06-26 6285 2523373 1555 153555664 61.10 61.60 60.30 60.80 0.20 -0.33% 60.70 43 60.80 8 11.45
2012-06-27 6285 2043375 1306 124621975 60.80 61.40 60.30 61.30 0.50 0.82% 61.30 20 61.40 60 11.54
2012-06-28 6285 1876496 1355 115321803 61.80 62.00 60.80 60.80 0.50 -0.82% 60.80 16 61.00 3 11.45
2012-06-29 6285 1840124 1197 112551249 61.20 61.50 60.70 61.20 0.40 0.66% 61.20 122 61.30 15 11.53
2012-07-02 6285 2571732 1594 160397600 61.20 63.10 61.20 62.40 1.20 1.96% 62.40 22 62.50 4 11.75
2012-07-03 6285 2079276 1265 131260988 63.00 63.40 62.50 63.30 0.90 1.44% 63.20 13 63.30 8 11.92
2012-07-04 6285 1469401 892 93389540 63.50 63.80 63.10 63.80 0.50 0.79% 63.70 89 63.80 47 12.04
2012-07-05 6285 1301130 898 83338204 64.20 64.30 63.60 64.20 0.40 0.63% 64.10 17 64.20 28 12.11
2012-07-06 6285 1551397 1193 98352466 64.50 64.60 62.90 62.90 1.30 -2.02% 62.90 8 63.00 1 11.87
2012-07-09 6285 1898594 1168 121370694 63.00 64.60 63.00 64.20 1.30 2.07% 64.10 7 64.20 30 12.11
2012-07-10 6285 2577846 1547 161813701 64.30 64.50 61.60 62.30 1.90 -2.96% 62.30 6 62.40 571 11.75
2012-07-11 6285 5312172 2986 322558592 62.30 62.90 59.90 60.60 1.70 -2.73% 60.50 11 60.70 22 11.43
2012-07-12 6285 3183536 1919 193817098 60.90 61.30 60.40 61.20 0.60 0.99% 61.10 11 61.20 21 11.55
2012-07-13 6285 4693157 1931 285462153 61.00 61.90 60.30 61.90 0.70 1.14% 61.30 30 61.90 57 11.68
2012-07-16 6285 2471609 1511 152379642 62.90 62.90 60.50 60.50 1.40 -2.26% 60.40 13 60.50 4 11.42
2012-07-17 6285 2196692 1375 133378979 60.20 61.50 60.10 61.40 0.90 1.49% 61.30 1 61.40 4 11.58
2012-07-18 6285 2085316 1379 126005960 61.60 61.60 59.70 59.90 1.50 -2.44% 59.80 26 59.90 21 11.30
2012-07-19 6285 3875825 2417 229692000 60.00 60.40 58.20 60.00 0.10 0.17% 59.90 22 60.00 337 11.32
2012-07-20 6285 1343524 853 80169575 59.90 60.30 59.30 59.40 0.60 -1% 59.40 58 59.50 8 11.21
2012-07-23 6285 1534011 1012 88956132 58.30 58.80 57.30 57.90 1.50 -2.53% 57.90 7 58.00 1 10.92
2012-07-24 6285 1606624 998 93513148 57.80 58.70 57.60 58.10 0.20 0.35% 58.00 54 58.30 5 10.96
2012-07-25 6285 1232043 809 71808586 57.60 58.80 57.30 57.90 0.20 -0.34% 57.80 39 58.00 24 10.92
2012-07-26 6285 3432962 1570 203537062 58.70 59.70 58.30 58.80 0.90 1.55% 58.80 29 58.90 5 11.09
2012-07-27 6285 1068040 740 63614875 60.00 60.00 59.30 59.50 0.70 1.19% 59.50 2 59.60 10 11.23
2012-07-30 6285 764876 555 45314030 59.50 59.80 58.90 58.90 0.60 -1.01% 58.90 4 59.00 4 11.11
2012-07-31 6285 686056 501 40713429 58.90 59.80 58.50 59.80 0.90 1.53% 59.80 16 59.90 35 11.28
2012-08-01 6285 1117907 697 66671226 59.80 59.90 59.00 59.90 0.10 0.17% 59.80 5 59.90 35 11.30
2012-08-03 6285 1019829 666 60457174 59.90 59.90 59.00 59.20 0.70 -1.17% 59.20 29 59.30 2 11.17
2012-08-06 6285 3893019 1530 231881222 60.00 60.40 59.30 59.60 0.40 0.68% 59.50 86 59.60 40 11.25
2012-08-07 6285 3531771 1842 188735390 54.20 54.20 52.70 52.70 0.00 -11.58% 52.60 64 52.70 23 10.44
2012-08-08 6285 1300054 854 69448834 53.00 53.70 53.00 53.30 0.60 1.14% 53.30 1 53.40 2 10.55
2012-08-09 6285 2827749 1583 154827093 54.00 55.50 53.70 55.50 2.20 4.13% 55.50 63 55.60 10 10.99
2012-08-10 6285 2709092 1516 153233112 55.70 57.20 55.00 56.50 1.00 1.8% 56.50 5 56.60 3 11.19
2012-08-13 6285 1739994 1138 98505060 57.40 57.40 56.00 56.00 0.50 -0.88% 56.00 37 56.10 3 11.09
2012-08-14 6285 1289088 780 72760928 56.40 57.00 55.80 56.00 0.00 0% 56.00 50 56.10 2 11.09
2012-08-15 6285 1887399 1176 106790942 56.00 57.50 56.00 56.10 0.10 0.18% 56.00 594 56.10 260 11.11
2012-08-16 6285 2308530 1273 129478471 56.20 56.60 55.50 55.50 0.60 -1.07% 55.50 7 55.70 5 10.99
2012-08-17 6285 808149 549 45193944 56.00 56.20 55.60 55.80 0.30 0.54% 55.80 3 55.90 23 11.05
2012-08-20 6285 902247 548 50458078 55.80 56.30 55.70 56.00 0.20 0.36% 56.00 18 56.10 1 11.09
2012-08-21 6285 2120654 966 118139795 56.00 56.70 55.10 55.30 0.70 -1.25% 55.30 12 55.40 408 10.95
2012-08-22 6285 1910390 913 105760601 55.60 56.00 55.10 55.20 0.10 -0.18% 55.20 26 55.40 1 10.93
2012-08-23 6285 1093903 596 60622977 55.30 55.80 55.20 55.20 0.00 0% 55.20 16 55.30 13 10.93
2012-08-24 6285 1430092 1137 79619979 55.10 56.20 55.10 55.40 0.20 0.36% 55.40 29 55.50 9 10.97
2012-08-27 6285 1770485 1077 98303361 56.40 56.50 55.00 55.00 0.40 -0.72% 55.00 11 55.20 2 10.89
2012-08-28 6285 1038047 692 56513201 55.10 55.10 54.10 54.10 0.90 -1.64% 54.10 11 54.20 2 10.71
2012-08-29 6285 1857753 1239 98939117 54.10 54.10 52.50 53.20 0.90 -1.66% 53.10 45 53.20 4 10.53
2012-08-30 6285 633066 533 33711980 52.80 53.70 52.60 53.20 0.00 0% 53.10 50 53.20 13 10.97
2012-08-31 6285 578770 411 30924752 53.20 53.70 53.10 53.60 0.40 0.75% 53.50 21 53.60 9 11.05
2012-09-03 6285 971513 742 52827274 53.60 54.80 53.10 54.60 1.00 1.87% 54.60 19 54.70 6 11.26
2012-09-04 6285 1075503 747 58807031 54.80 55.40 54.10 54.10 0.50 -0.92% 54.10 16 54.20 1 11.15
2012-09-05 6285 1348410 732 72111640 54.10 54.30 53.10 53.10 1.00 -1.85% 53.10 51 53.20 2 10.95
2012-09-06 6285 1107986 794 58584045 53.30 53.80 52.30 52.60 0.50 -0.94% 52.60 15 52.70 3 10.85
2012-09-07 6285 904254 580 48199880 54.00 54.00 53.00 53.20 0.60 1.14% 53.10 24 53.30 1 10.97
2012-09-10 6285 1799468 1227 98357168 54.10 55.50 53.70 55.00 1.80 3.38% 54.90 8 55.00 99 11.34
2012-09-11 6285 1365936 803 75069497 55.50 55.50 54.60 54.60 0.40 -0.73% 54.60 31 54.80 10 11.26
2012-09-12 6285 2364527 1538 132300825 55.50 56.40 55.40 55.90 1.30 2.38% 55.90 6 56.00 60 11.53
2012-09-13 6285 1475732 937 81746460 56.00 56.30 54.70 55.10 0.80 -1.43% 55.00 40 55.10 5 11.36
2012-09-14 6285 2358081 1341 130887355 55.90 56.00 55.10 55.10 0.00 0% 55.10 43 55.20 1 11.36
2012-09-17 6285 1376951 804 76333970 55.50 55.90 54.90 55.40 0.30 0.54% 55.40 13 55.50 82 11.42
2012-09-18 6285 2783551 1670 155292563 55.30 56.30 54.80 55.80 0.40 0.72% 55.80 2 55.90 3 11.51
2012-09-19 6285 4340102 2308 245662781 56.10 57.30 55.80 56.00 0.20 0.36% 56.00 2 56.10 18 11.55
2012-09-20 6285 1246112 835 69376885 56.50 56.50 55.40 55.40 0.60 -1.07% 55.40 73 55.50 5 11.42
2012-09-21 6285 769635 526 42711828 55.60 55.80 55.20 55.60 0.20 0.36% 55.60 12 55.70 40 11.46
2012-09-24 6285 717697 520 39688381 55.60 55.70 55.10 55.10 0.50 -0.9% 55.10 42 55.20 2 11.36
2012-09-25 6285 1192291 767 66356017 55.50 56.20 55.20 55.30 0.20 0.36% 55.30 11 55.40 1 11.40
2012-09-26 6285 1370899 651 75409272 55.30 55.50 54.80 54.90 0.40 -0.72% 54.90 111 55.00 1 11.32
2012-09-27 6285 560330 386 30819640 54.90 55.40 54.80 54.80 0.10 -0.18% 54.80 276 55.00 39 11.30
2012-09-28 6285 960762 632 52243617 54.90 55.50 53.80 54.50 0.30 -0.55% 54.40 2 54.50 60 11.24
2012-10-01 6285 437760 358 23741940 54.50 54.70 54.00 54.00 0.50 -0.92% 54.00 4 54.10 2 11.13
2012-10-02 6285 891238 483 48620403 54.50 55.00 54.10 54.70 0.70 1.3% 54.70 819 54.80 5 11.28
2012-10-03 6285 664468 492 36459843 55.20 55.20 54.50 54.50 0.20 -0.37% 54.50 319 54.60 5 11.24
2012-10-04 6285 631692 400 34455392 54.50 54.90 54.20 54.50 0.00 0% 54.50 117 54.70 27 11.24
2012-10-05 6285 925362 462 50417348 54.80 55.00 54.10 54.10 0.40 -0.73% 54.10 18 54.20 5 11.15
2012-10-08 6285 1052700 708 55998320 54.10 54.30 52.80 52.90 1.20 -2.22% 52.80 51 52.90 13 10.91
2012-10-09 6285 2249617 1496 114008244 52.50 52.50 50.00 50.10 2.80 -5.29% 50.10 28 50.20 7 10.33
2012-10-11 6285 1014098 679 49986288 48.85 49.80 48.75 49.50 0.60 -1.2% 49.50 2 49.55 6 10.21
2012-10-12 6285 861305 660 42632844 49.50 50.10 49.00 49.50 0.00 0% 49.50 2 49.60 7 10.21
2012-10-15 6285 644120 486 31617869 49.50 49.50 48.80 49.00 0.50 -1.01% 49.00 10 49.10 2 10.10
2012-10-16 6285 511466 370 25247606 49.50 49.80 49.05 49.40 0.40 0.82% 49.40 4 49.45 1 10.19
2012-10-17 6285 724280 533 36187337 49.85 50.40 49.65 49.65 0.25 0.51% 49.60 12 49.65 10 10.24
2012-10-18 6285 527944 370 26265152 50.00 50.00 49.45 49.65 0.00 0% 49.60 14 49.65 63 10.24
2012-10-19 6285 711318 444 35067409 49.50 49.65 49.10 49.20 0.45 -0.91% 49.20 21 49.30 2 10.14
2012-10-22 6285 1239553 806 59449521 49.00 49.00 47.20 48.45 0.75 -1.52% 48.45 27 48.50 34 9.99
2012-10-23 6285 654212 521 31875788 48.45 49.00 48.40 48.70 0.25 0.52% 48.70 129 48.85 3 10.04
2012-10-24 6285 773949 488 37681357 48.10 49.20 48.10 48.50 0.20 -0.41% 48.50 72 48.55 2 10.00
2012-10-25 6285 2397074 1597 113397060 49.35 49.35 45.80 46.30 2.20 -4.54% 46.30 48 46.35 18 9.55
2012-10-26 6285 2385328 1416 106597132 46.30 46.70 44.00 44.00 2.30 -4.97% 43.90 14 44.00 3 9.07
2012-10-29 6285 2066785 1285 87821264 44.00 44.00 41.15 41.50 2.50 -5.68% 41.45 11 41.50 12 8.56
2012-10-30 6285 1507218 1073 65429213 42.25 43.95 42.10 43.85 2.35 5.66% 43.80 4 43.85 34 10.37
2012-10-31 6285 855324 565 37395833 44.10 44.50 43.10 43.50 0.35 -0.8% 43.50 11 43.60 5 10.28
2012-11-01 6285 1117156 753 48823847 43.20 44.50 42.70 44.30 0.80 1.84% 44.30 14 44.40 3 10.47
2012-11-02 6285 933191 700 41753513 44.50 45.60 44.20 44.25 0.05 -0.11% 44.20 9 44.25 3 10.46
2012-11-05 6285 1349810 999 57587918 43.55 44.00 42.00 42.50 1.75 -3.95% 42.50 2 42.60 8 10.05
2012-11-06 6285 964063 689 41127645 42.50 43.15 42.30 42.95 0.45 1.06% 42.95 1 43.05 1 10.15
2012-11-07 6285 950258 687 41224616 42.95 44.00 42.80 43.70 0.75 1.75% 43.70 1 43.75 6 10.33
2012-11-08 6285 781971 538 33692186 42.90 43.30 42.80 43.15 0.55 -1.26% 43.15 8 43.20 1 10.20
2012-11-09 6285 1427141 960 62710103 42.70 44.45 42.60 44.10 0.95 2.2% 44.05 11 44.10 4 10.43
2012-11-12 6285 1263372 902 55033613 44.80 44.90 43.05 43.10 1.00 -2.27% 43.05 34 43.10 3 10.19
2012-11-13 6285 1398496 963 59111550 43.10 43.25 41.75 41.75 1.35 -3.13% 41.75 2 41.80 8 9.87
2012-11-14 6285 1172515 834 48984617 41.50 42.20 41.40 41.90 0.15 0.36% 41.90 1 42.00 1 9.91
2012-11-15 6285 1009959 732 41708595 41.70 41.70 40.85 41.40 0.50 -1.19% 41.40 26 41.45 1 9.79
2012-11-16 6285 859134 610 35946668 41.20 42.40 41.20 41.60 0.20 0.48% 41.60 4 41.70 3 9.83
2012-11-19 6285 1120336 741 46414876 41.75 42.15 41.00 41.05 0.55 -1.32% 41.05 10 41.15 1 9.70
2012-11-20 6285 688428 454 28431924 42.00 42.00 41.05 41.05 0.00 0% 41.05 41 41.30 8 9.70
2012-11-21 6285 1175362 837 47526194 41.10 41.30 40.05 40.05 1.00 -2.44% 40.05 28 40.10 1 9.47
2012-11-22 6285 941160 721 37831979 40.35 40.90 39.70 40.25 0.20 0.5% 40.25 21 40.30 4 9.52
2012-11-23 6285 1457359 1049 60226651 41.40 41.75 40.75 41.70 1.45 3.6% 41.65 2 41.70 34 9.86
2012-11-26 6285 2576282 1405 111321373 42.40 43.70 42.05 43.35 1.65 3.96% 43.30 24 43.35 87 10.25
2012-11-27 6285 1832571 1089 80135221 43.55 44.50 43.20 43.40 0.05 0.12% 43.40 5 43.45 1 10.26
2012-11-28 6285 1331194 887 58495158 43.50 44.40 43.30 43.90 0.50 1.15% 43.90 18 43.95 8 10.38
2012-11-29 6285 6247826 3382 284710770 44.30 46.85 43.50 46.70 2.80 6.38% 46.70 6 46.75 14 11.04
2012-11-30 6285 4512103 2802 212956036 46.95 48.10 46.30 46.60 0.10 -0.21% 46.60 3 46.70 12 11.02
2012-12-03 6285 2037813 1384 94403239 46.60 47.20 45.55 46.40 0.20 -0.43% 46.40 6 46.45 22 10.97
2012-12-04 6285 5200134 3167 249770806 46.40 49.00 46.10 48.90 2.50 5.39% 48.85 21 48.90 3 11.56
2012-12-05 6285 2167494 1428 104885219 49.00 49.10 48.10 48.30 0.60 -1.23% 48.30 8 48.35 2 11.42
2012-12-06 6285 3452314 2267 165562076 48.30 49.00 46.65 46.65 1.65 -3.42% 46.65 8 46.70 4 11.03
2012-12-07 6285 1586032 1044 74205479 46.50 47.25 46.50 46.50 0.15 -0.32% 46.50 11 46.60 2 10.99
2012-12-10 6285 1235456 798 57866598 46.55 47.40 46.40 46.40 0.10 -0.22% 46.40 6 46.45 1 10.97
2012-12-11 6285 1593673 1068 72126614 46.80 46.80 44.50 45.25 1.15 -2.48% 45.25 51 45.30 1 10.70
2012-12-12 6285 1085836 762 49823782 45.45 46.25 45.45 45.75 0.50 1.1% 45.75 17 45.80 15 10.82
2012-12-13 6285 1972076 1275 92464400 46.00 47.35 46.00 46.90 1.15 2.51% 46.85 18 46.90 55 11.09
2012-12-14 6285 894771 542 41497735 46.50 46.75 46.10 46.30 0.60 -1.28% 46.30 10 46.35 2 10.95
2012-12-17 6285 1438174 1019 64978155 45.60 46.00 44.80 45.20 1.10 -2.38% 45.20 4 45.25 20 10.69
2012-12-18 6285 886692 595 40024190 45.20 45.80 44.95 45.00 0.20 -0.44% 45.00 1 45.05 1 10.64
2012-12-19 6285 1323946 942 60832810 45.80 46.35 45.50 46.00 1.00 2.22% 46.00 15 46.05 2 10.87
2012-12-20 6285 5270955 2952 250161131 46.00 48.05 45.80 47.65 1.65 3.59% 47.60 48 47.65 47 11.26
2012-12-21 6285 5660525 3215 273959537 48.40 49.40 47.55 49.25 1.60 3.36% 49.20 1 49.30 25 11.64
2012-12-22 6285 3481296 1937 169490987 49.50 49.75 48.30 48.60 0.65 -1.32% 48.60 4 48.65 5 11.49
2012-12-24 6285 2372714 1336 113781944 48.80 48.80 47.70 47.75 0.85 -1.75% 47.75 78 47.80 2 11.29
2012-12-25 6285 2177499 1221 105329538 47.90 48.80 47.80 48.45 0.70 1.47% 48.40 46 48.50 5 11.45
2012-12-26 6285 1641245 1022 79022115 48.55 48.80 47.70 48.15 0.30 -0.62% 48.15 2 48.20 6 11.38
2012-12-27 6285 3418784 1952 167517261 48.20 49.50 48.15 48.60 0.45 0.93% 48.60 6 48.65 2 11.49
2012-12-28 6285 1560981 940 76200905 49.20 49.30 48.60 48.95 0.35 0.72% 48.95 8 49.00 58 11.57