台塑化(6505)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　90.70
0
0%		90.30
-0.4
-0.44%		90.00
-0.3
-0.33%		90.10
0.1
0.11%		90.50
0.4
0.44%		 　90.50
0
0%		93.00
2.5
2.76%		93.00
0
0%		93.00
0
0%		93.40
0.4
0.43%		 　89.80
-3.6
-3.85%		90.40
0.6
0.67%		91.00
0.6
0.66%		 　　　　　　　　　　90.50
-0.5
-0.55%		92.30
1.8
1.99%		91.07
2 月89.90
-2.4
-2.6%		90.00
0.1
0.11%		89.30
-0.7
-0.78%		89.40
0.1
0.11%		 89.80
0.4
0.45%		90.40
0.6
0.67%		91.50
1.1
1.22%		91.60
0.1
0.11%		90.50
-1.1
-1.2%		 　91.20
0.7
0.77%		90.40
-0.8
-0.88%		92.00
1.6
1.77%		92.00
0
0%		93.80
1.8
1.96%		 　92.70
-1.1
-1.17%		92.00
-0.7
-0.76%		93.00
1
1.09%		91.60
-1.4
-1.51%		92.60
1
1.09%		 　　　96.90
4.3
4.64%		 91.99
3 月95.30
-1.6
-1.65%		94.90
-0.4
-0.42%		94.50
-0.4
-0.42%		 94.10
-0.4
-0.42%		93.70
-0.4
-0.43%		92.60
-1.1
-1.17%		94.10
1.5
1.62%		93.60
-0.5
-0.53%		 　92.60
-1
-1.07%		94.20
1.6
1.73%		95.60
1.4
1.49%		95.50
-0.1
-0.1%		93.40
-2.1
-2.2%		 　92.00
-1.4
-1.5%		91.30
-0.7
-0.76%		93.00
1.7
1.86%		92.90
-0.1
-0.11%		93.00
0.1
0.11%		 　90.90
-2.1
-2.26%		93.00
2.1
2.31%		92.80
-0.2
-0.22%		92.50
-0.3
-0.32%		92.00
-0.5
-0.54%		 93.21
4 月　92.80
0.8
0.87%		93.40
0.6
0.65%		 91.70
-1.7
-1.82%		89.20
-2.5
-2.73%		 　85.70
-3.5
-3.92%		88.10
2.4
2.8%		88.70
0.6
0.68%		86.50
-2.2
-2.48%		86.60
0.1
0.12%		 　85.80
-0.8
-0.92%		85.60
-0.2
-0.23%		86.30
0.7
0.82%		87.00
0.7
0.81%		86.00
-1
-1.15%		 　87.20
1.2
1.4%		88.20
1
1.15%		87.70
-0.5
-0.57%		88.30
0.6
0.68%		90.30
2
2.27%		 　90.90
0.6
0.66%		 88.42
5 月　91.70
0.8
0.88%		91.00
-0.7
-0.76%		90.40
-0.6
-0.66%		 　86.50
-3.9
-4.31%		87.20
0.7
0.81%		87.00
-0.2
-0.23%		89.00
2
2.3%		87.50
-1.5
-1.69%		 　86.80
-0.7
-0.8%		88.60
1.8
2.07%		85.00
-3.6
-4.06%		85.70
0.7
0.82%		83.10
-2.6
-3.03%		 　83.20
0.1
0.12%		83.50
0.3
0.36%		82.50
-1
-1.2%		83.40
0.9
1.09%		84.00
0.6
0.72%		 　83.90
-0.1
-0.12%		85.90
2
2.38%		83.40
-2.5
-2.91%		81.50
-1.9
-2.28%		85.82
6 月82.00
0.5
0.61%		 　82.00
0
0%		81.90
-0.1
-0.12%		82.90
1
1.22%		81.00
-1.9
-2.29%		78.40
-2.6
-3.21%		 　80.10
1.7
2.17%		79.60
-0.5
-0.62%		79.00
-0.6
-0.75%		79.00
0
0%		79.50
0.5
0.63%		 　81.20
1.7
2.14%		82.80
1.6
1.97%		83.70
0.9
1.09%		82.60
-1.1
-1.31%		79.50
-3.1
-3.75%		 　78.30
-1.2
-1.51%		79.80
1.5
1.92%		79.50
-0.3
-0.38%		79.00
-0.5
-0.63%		80.90
1.9
2.41%		 80.6
7 月　80.90
0
0%		81.80
0.9
1.11%		81.70
-0.1
-0.12%		81.00
-0.7
-0.86%		82.40
1.4
1.73%		 　82.90
0.5
0.61%		83.00
0.1
0.12%		83.00
0
0%		80.00
-3
-3.61%		80.60
0.6
0.75%		 　83.00
2.4
2.98%		83.50
0.5
0.6%		82.60
-0.9
-1.08%		83.40
0.8
0.97%		83.50
0.1
0.12%		 　83.00
-0.5
-0.6%		82.40
-0.6
-0.72%		83.10
0.7
0.85%		82.00
-1.1
-1.32%		84.30
2.3
2.8%		 　84.90
0.6
0.71%		87.00
2.1
2.47%		82.84
8 月86.80
-0.2
-0.23%		 87.40
0.6
0.69%		 　87.40
0
0%		87.70
0.3
0.34%		88.30
0.6
0.68%		88.90
0.6
0.68%		89.00
0.1
0.11%		 　88.80
-0.2
-0.22%		91.00
2.2
2.48%		91.00
0
0%		90.00
-1
-1.1%		90.00
0
0%		 　90.00
0
0%		90.70
0.7
0.78%		90.50
-0.2
-0.22%		89.80
-0.7
-0.77%		89.60
-0.2
-0.22%		 　89.20
-0.4
-0.45%		88.30
-0.9
-1.01%		87.40
-0.9
-1.02%		85.50
-1.9
-2.17%		85.40
-0.1
-0.12%		88.72
9 月 　85.20
-0.2
-0.23%		86.50
1.3
1.53%		86.20
-0.3
-0.35%		83.40
-2.8
-3.25%		83.20
-0.2
-0.24%		 　84.30
1.1
1.32%		84.00
-0.3
-0.36%		85.30
1.3
1.55%		86.50
1.2
1.41%		90.20
3.7
4.28%		 　89.70
-0.5
-0.55%		88.90
-0.8
-0.89%		89.40
0.5
0.56%		89.40
0
0%		88.30
-1.1
-1.23%		 　87.50
-0.8
-0.91%		88.30
0.8
0.91%		88.30
0
0%		88.00
-0.3
-0.34%		88.10
0.1
0.11%		 87.04
10 月87.60
-0.5
-0.57%		87.40
-0.2
-0.23%		86.50
-0.9
-1.03%		86.50
0
0%		86.40
-0.1
-0.12%		 　86.40
0
0%		88.40
2
2.31%		 86.60
-1.8
-2.04%		85.90
-0.7
-0.81%		 　85.90
0
0%		85.80
-0.1
-0.12%		85.70
-0.1
-0.12%		85.50
-0.2
-0.23%		85.00
-0.5
-0.58%		 　84.30
-0.7
-0.82%		82.90
-1.4
-1.66%		82.50
-0.4
-0.48%		82.50
0
0%		82.90
0.4
0.48%		 　83.50
0.6
0.72%		85.80
2.3
2.75%		85.00
-0.8
-0.93%		85.4
11 月83.80
-1.2
-1.41%		84.20
0.4
0.48%		 　84.80
0.6
0.71%		84.60
-0.2
-0.24%		84.40
-0.2
-0.24%		82.80
-1.6
-1.9%		82.70
-0.1
-0.12%		 　82.60
-0.1
-0.12%		80.10
-2.5
-3.03%		80.10
0
0%		80.10
0
0%		80.00
-0.1
-0.12%		 　80.00
0
0%		81.10
1.1
1.38%		79.20
-1.9
-2.34%		79.70
0.5
0.63%		84.50
4.8
6.02%		 　84.60
0.1
0.12%		85.30
0.7
0.83%		86.00
0.7
0.82%		88.00
2
2.33%		88.30
0.3
0.34%		 83.27
12 月　　89.40
1.1
1.25%		86.90
-2.5
-2.8%		87.30
0.4
0.46%		86.00
-1.3
-1.49%		85.70
-0.3
-0.35%		 　85.20
-0.5
-0.58%		87.20
2
2.35%		88.20
1
1.15%		88.50
0.3
0.34%		88.60
0.1
0.11%		 　87.10
-1.5
-1.69%		86.70
-0.4
-0.46%		88.80
2.1
2.42%		87.00
-1.8
-2.03%		86.20
-0.8
-0.92%		84.30
-1.9
-2.2%		 84.00
-0.3
-0.36%		85.10
1.1
1.31%		84.90
-0.2
-0.24%		84.80
-0.1
-0.12%		86.00
1.2
1.42%		　　　86.43

說明:最高漲幅:6.02%最低跌幅:-4.31% 最高價:96.90最低價:78.30平均價:86.97,灰色底表示週末,漲126天(133.9)元,跌152天(-152.9)元,平盤31天
6%=1,5%=2,4%=1,3%=6,2%=27,1%=63,0%=57,-0%=8,-1%=9,-2%=27,-3%=50,-4%=58,

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 6505 4702635 1983 431445351 93.30 93.30 89.90 90.70 3.10 0% 90.70 24 90.90 2 22.34
2012-01-03 6505 4791866 2308 435126489 91.70 92.10 89.60 90.30 0.40 -0.44% 90.30 6 90.60 20 22.24
2012-01-04 6505 10978783 3689 980314870 91.10 91.10 87.80 90.00 0.30 -0.33% 89.10 2 90.00 58 22.17
2012-01-05 6505 4842597 1430 433953230 90.30 90.30 88.70 90.10 0.10 0.11% 90.00 228 90.10 146 22.19
2012-01-06 6505 6443377 2265 578833614 89.10 90.50 88.90 90.50 0.40 0.44% 90.30 1 90.50 133 22.29
2012-01-09 6505 3021909 910 272694610 90.30 90.50 89.50 90.50 0.00 0% 90.50 6 90.60 31 22.29
2012-01-10 6505 3963461 1933 364891937 91.20 93.00 90.80 93.00 2.50 2.76% 92.90 7 93.00 134 22.91
2012-01-11 6505 3161887 1211 293145842 93.00 93.10 91.90 93.00 0.00 0% 93.00 104 93.10 21 22.91
2012-01-12 6505 2908830 1540 270164972 93.00 93.20 92.20 93.00 0.00 0% 93.00 148 93.10 5 22.91
2012-01-13 6505 4748939 2212 445056750 93.30 94.50 93.00 93.40 0.40 0.43% 93.10 8 93.40 486 23.00
2012-01-16 6505 3975935 1997 360046678 93.90 93.90 89.50 89.80 3.60 -3.85% 89.80 27 89.90 19 22.12
2012-01-17 6505 2243574 1093 201870495 90.00 90.40 89.30 90.40 0.60 0.67% 90.30 2 90.40 4 22.27
2012-01-18 6505 4141224 1599 372230460 90.90 91.00 88.40 91.00 0.60 0.66% 90.60 60 91.00 886 22.41
2012-01-30 6505 5208824 2600 474634060 91.80 92.50 89.50 90.50 0.50 -0.55% 90.50 6 90.60 3 22.29
2012-01-31 6505 2454751 1310 224212336 90.90 92.30 90.50 92.30 1.80 1.99% 90.90 1 92.40 13 22.73
2012-02-01 6505 3056540 1866 275874092 92.30 92.30 89.50 89.90 2.40 -2.6% 89.90 5 90.00 75 22.14
2012-02-02 6505 3960772 2496 354381480 90.50 90.70 89.00 90.00 0.10 0.11% 89.80 6 90.00 1210 22.17
2012-02-03 6505 2742149 1721 244517127 90.20 90.20 88.70 89.30 0.70 -0.78% 89.30 6 89.40 51 22.00
2012-02-04 6505 3000268 1366 268769077 90.30 90.40 89.10 89.40 0.10 0.11% 89.40 57 89.50 5 22.02
2012-02-06 6505 2539195 1285 226607204 89.40 89.80 88.80 89.80 0.40 0.45% 89.80 11 89.90 77 22.12
2012-02-07 6505 2811082 1807 253203982 89.80 90.40 89.00 90.40 0.60 0.67% 90.30 7 90.40 24 22.27
2012-02-08 6505 1816208 1109 164719128 90.60 91.50 89.80 91.50 1.10 1.22% 91.40 4 91.50 40 22.54
2012-02-09 6505 2500449 1389 227585994 91.20 91.60 90.40 91.60 0.10 0.11% 91.00 23 91.60 7 22.56
2012-02-10 6505 1621179 1008 147335290 91.90 91.90 90.50 90.50 1.10 -1.2% 90.50 36 90.80 12 22.29
2012-02-13 6505 1366275 777 124644125 90.90 91.60 90.60 91.20 0.70 0.77% 91.20 42 91.30 11 22.46
2012-02-14 6505 2257416 1476 203459452 91.50 91.50 89.70 90.40 0.80 -0.88% 90.20 67 90.40 2 22.27
2012-02-15 6505 3404946 1809 310003953 90.60 92.00 89.30 92.00 1.60 1.77% 91.90 46 92.00 58 22.66
2012-02-16 6505 1875531 1059 172311177 92.00 92.60 91.00 92.00 0.00 0% 92.00 55 92.10 50 22.66
2012-02-17 6505 4326646 2314 404204154 92.50 94.50 91.80 93.80 1.80 1.96% 93.70 93 93.80 33 23.10
2012-02-20 6505 2710283 1741 253263814 95.00 95.30 92.70 92.70 1.10 -1.17% 92.70 8 92.90 10 22.83
2012-02-21 6505 1921302 1267 176228541 92.60 92.70 90.80 92.00 0.70 -0.76% 91.90 25 92.00 338 22.66
2012-02-22 6505 2194899 1233 203548946 91.00 93.40 91.00 93.00 1.00 1.09% 92.60 24 93.00 116 22.91
2012-02-23 6505 772674 493 70808631 92.20 92.20 91.10 91.60 1.40 -1.51% 91.60 3 91.90 15 22.56
2012-02-24 6505 1206369 651 110922475 91.90 92.60 91.00 92.60 1.00 1.09% 92.20 1 92.60 48 22.81
2012-02-29 6505 5720869 3174 543978943 92.80 96.90 92.80 96.90 4.30 4.64% 96.70 13 96.90 108 23.87
2012-03-01 6505 1725168 1041 165016560 96.80 96.80 95.20 95.30 1.60 -1.65% 95.30 48 95.40 1 23.47
2012-03-02 6505 1668256 959 158183045 95.00 95.20 94.50 94.90 0.40 -0.42% 94.90 7 95.00 848 23.37
2012-03-03 6505 319024 216 30121159 94.60 95.00 94.10 94.50 0.40 -0.42% 94.50 5 94.60 2 23.28
2012-03-05 6505 2285832 1271 213725108 93.90 94.40 93.10 94.10 0.40 -0.42% 94.10 14 94.20 23 23.18
2012-03-06 6505 3185472 1602 298641127 94.00 94.90 92.80 93.70 0.40 -0.43% 93.70 16 93.80 30 23.08
2012-03-07 6505 2094072 1098 194455396 93.00 94.00 92.40 92.60 1.10 -1.17% 92.60 60 92.80 5 22.81
2012-03-08 6505 2397961 1609 222918237 92.80 94.20 92.00 94.10 1.50 1.62% 94.10 70 94.20 19 23.18
2012-03-09 6505 1681184 971 156676399 94.50 94.50 92.50 93.60 0.50 -0.53% 93.60 3 93.70 53 23.05
2012-03-12 6505 713306 457 66188652 93.90 93.90 92.50 92.60 1.00 -1.07% 92.60 20 92.80 5 22.81
2012-03-13 6505 2533463 1457 237985671 93.00 94.80 92.70 94.20 1.60 1.73% 93.90 11 94.20 7 23.20
2012-03-14 6505 3338701 1809 319135149 95.50 96.20 94.80 95.60 1.40 1.49% 95.50 49 95.60 190 23.55
2012-03-15 6505 1164675 833 110563550 95.50 95.50 94.50 95.50 0.10 -0.1% 94.90 6 95.50 760 23.52
2012-03-16 6505 1897478 1099 178106539 95.00 95.00 93.40 93.40 2.10 -2.2% 93.40 43 93.60 2 39.58
2012-03-19 6505 1534038 1011 141198696 93.90 93.90 91.20 92.00 1.40 -1.5% 91.80 2 92.00 43 38.98
2012-03-20 6505 1011705 633 92510417 91.50 92.20 91.00 91.30 0.70 -0.76% 91.20 17 91.30 9 38.69
2012-03-21 6505 1972967 1177 181042876 91.30 93.00 90.50 93.00 1.70 1.86% 92.60 2 93.00 71 39.41
2012-03-22 6505 1277033 663 118378244 93.00 93.30 91.90 92.90 0.10 -0.11% 92.80 9 92.90 26 39.36
2012-03-23 6505 1812472 503 167785056 92.90 93.00 91.90 93.00 0.10 0.11% 92.80 53 93.00 34 39.41
2012-03-26 6505 2551904 1508 233546878 92.00 92.70 90.90 90.90 2.10 -2.26% 90.90 12 91.00 74 38.52
2012-03-27 6505 1643393 1025 151233646 91.90 93.00 91.00 93.00 2.10 2.31% 92.40 1 93.00 88 39.41
2012-03-28 6505 702279 497 64804517 93.00 93.00 91.60 92.80 0.20 -0.22% 92.50 34 92.80 5 39.32
2012-03-29 6505 1891677 961 174641708 91.20 93.00 91.20 92.50 0.30 -0.32% 92.50 103 92.60 1 39.19
2012-03-30 6505 2463590 1242 225919080 90.60 92.50 90.60 92.00 0.50 -0.54% 91.80 1 92.00 67 38.98
2012-04-02 6505 6465939 2670 609024633 97.00 97.00 92.70 92.80 0.80 0.87% 92.80 58 93.00 11 39.32
2012-04-03 6505 3395217 1631 315740781 93.00 93.90 91.60 93.40 0.60 0.65% 93.40 24 93.50 1 39.58
2012-04-05 6505 2789479 1304 258001768 92.00 93.40 91.20 91.70 1.70 -1.82% 91.70 7 92.00 2 38.86
2012-04-06 6505 4544736 2641 407966982 92.00 92.00 89.10 89.20 2.50 -2.73% 89.20 21 89.30 4 37.80
2012-04-09 6505 3788541 2135 325580547 87.00 87.00 85.00 85.70 3.50 -3.92% 85.70 14 85.80 3 36.31
2012-04-10 6505 2214217 1545 194625700 87.60 88.50 86.50 88.10 2.40 2.8% 88.10 1 88.20 17 37.33
2012-04-11 6505 1841924 1180 161137284 87.60 88.80 85.80 88.70 0.60 0.68% 88.60 12 88.70 39 37.58
2012-04-12 6505 3156915 1841 273704426 88.60 88.60 86.00 86.50 2.20 -2.48% 86.50 57 86.60 2 36.65
2012-04-13 6505 2600108 1438 225321356 87.30 87.30 85.90 86.60 0.10 0.12% 86.40 4 86.60 57 36.69
2012-04-16 6505 2533918 1058 217549195 86.10 86.30 85.50 85.80 0.80 -0.92% 85.80 71 85.90 10 36.36
2012-04-17 6505 1846268 986 157879048 86.10 86.20 85.00 85.60 0.20 -0.23% 85.60 32 85.70 1 36.27
2012-04-18 6505 1270689 751 109779254 86.50 86.70 85.60 86.30 0.70 0.82% 86.20 1 86.30 3 36.57
2012-04-19 6505 631646 435 54856502 86.60 87.10 86.00 87.00 0.70 0.81% 86.80 4 87.00 4 36.86
2012-04-20 6505 498775 412 42939850 87.00 87.00 85.60 86.00 1.00 -1.15% 86.00 44 86.20 5 36.44
2012-04-23 6505 1824150 1240 159265390 86.00 88.30 86.00 87.20 1.20 1.4% 87.20 79 87.30 1 36.95
2012-04-24 6505 1564276 1015 137264937 86.70 88.60 86.70 88.20 1.00 1.15% 87.90 1 88.20 8 37.37
2012-04-25 6505 989534 654 86761134 88.20 88.40 87.30 87.70 0.50 -0.57% 87.50 1 87.70 32 37.16
2012-04-26 6505 979228 725 85921335 87.70 88.30 87.10 88.30 0.60 0.68% 87.90 51 88.30 2 37.42
2012-04-27 6505 2334701 1678 208155243 89.00 90.40 87.80 90.30 2.00 2.27% 90.00 1 90.30 72 38.26
2012-04-30 6505 1529750 857 138820296 90.30 91.30 90.10 90.90 0.60 0.66% 90.30 11 90.90 3 38.52
2012-05-02 6505 2433622 1501 221739212 91.50 91.80 90.30 91.70 0.80 0.88% 91.50 2 91.70 43 97.55
2012-05-03 6505 1544923 1057 140547427 91.70 92.00 90.40 91.00 0.70 -0.76% 90.90 10 91.00 6 96.81
2012-05-04 6505 2227659 1071 201151235 91.00 91.00 90.00 90.40 0.60 -0.66% 90.30 1 90.50 19 96.17
2012-05-07 6505 2691612 1823 234046944 88.50 89.00 86.40 86.50 3.90 -4.31% 86.40 9 86.50 104 92.02
2012-05-08 6505 1842614 1087 159951637 86.50 87.50 86.40 87.20 0.70 0.81% 87.20 22 87.30 31 92.77
2012-05-09 6505 2653994 1701 228584778 86.70 87.30 85.20 87.00 0.20 -0.23% 87.00 25 87.10 15 92.55
2012-05-10 6505 1087836 845 95833604 86.70 89.00 86.70 89.00 2.00 2.3% 88.70 5 89.00 70 94.68
2012-05-11 6505 1405080 942 122468603 88.00 88.10 86.50 87.50 1.50 -1.69% 87.00 20 87.50 268 93.09
2012-05-14 6505 841620 502 72847849 86.50 87.20 86.10 86.80 0.70 -0.8% 86.60 32 86.80 16 92.34
2012-05-15 6505 1751411 1062 153306605 86.30 88.60 85.80 88.60 1.80 2.07% 88.30 28 88.60 14 94.26
2012-05-16 6505 3433388 1999 294744065 87.20 88.30 85.00 85.00 3.60 -4.06% 85.00 57 85.10 2 90.43
2012-05-17 6505 1735848 1129 148516452 86.40 86.60 85.00 85.70 0.70 0.82% 85.60 9 85.70 3 91.17
2012-05-18 6505 2884719 1677 238941005 84.10 84.10 82.00 83.10 2.60 -3.03% 82.90 6 83.10 60 88.40
2012-05-21 6505 1130680 619 94036772 82.00 83.60 82.00 83.20 0.10 0.12% 83.10 52 83.20 23 88.51
2012-05-22 6505 1377956 796 114557813 83.40 83.70 82.50 83.50 0.30 0.36% 83.50 12 83.60 56 88.83
2012-05-23 6505 2136836 1184 176471304 83.20 83.50 82.00 82.50 1.00 -1.2% 82.50 127 82.60 40 87.77
2012-05-24 6505 1372719 777 114021933 82.50 83.60 82.50 83.40 0.90 1.09% 83.10 107 83.40 113 88.72
2012-05-25 6505 1022945 716 85364397 82.60 84.00 82.60 84.00 0.60 0.72% 83.90 1 84.00 27 89.36
2012-05-28 6505 688578 436 57761292 83.50 84.50 83.20 83.90 0.10 -0.12% 83.50 18 83.90 23 89.26
2012-05-29 6505 1481624 1018 125435485 83.70 86.00 83.20 85.90 2.00 2.38% 85.60 18 85.90 7 91.38
2012-05-30 6505 3670877 1867 308085026 85.00 85.00 83.20 83.40 2.50 -2.91% 83.30 3 83.40 8 88.72
2012-05-31 6505 3480255 1614 283743665 82.60 82.60 80.70 81.50 1.90 -2.28% 81.50 222 81.60 4 86.70
2012-06-01 6505 1558874 908 127139910 81.50 82.20 80.60 82.00 0.50 0.61% 81.80 1 82.00 5 87.23
2012-06-04 6505 1289380 667 105244260 80.00 82.30 80.00 82.00 0.00 0% 81.90 7 82.00 32 87.23
2012-06-05 6505 965017 683 78793382 82.40 82.40 81.10 81.90 0.10 -0.12% 81.60 2 81.90 43 87.13
2012-06-06 6505 1111971 797 91745906 82.20 83.30 81.20 82.90 1.00 1.22% 82.90 1 83.00 9 88.19
2012-06-07 6505 2212675 1150 179595290 82.10 82.60 80.70 81.00 1.90 -2.29% 80.90 2 81.00 91 86.17
2012-06-08 6505 3173020 1407 251981876 81.00 81.00 77.50 78.40 2.60 -3.21% 78.10 5 78.40 42 83.40
2012-06-11 6505 1186240 769 94499923 79.20 80.10 79.00 80.10 1.70 2.17% 80.00 6 80.10 18 85.21
2012-06-12 6505 2468000 949 196039800 78.10 80.10 78.10 79.60 0.50 -0.62% 79.60 12 79.90 2 84.68
2012-06-13 6505 1306734 859 103301486 79.00 79.80 78.60 79.00 0.60 -0.75% 79.00 89 79.20 57 84.04
2012-06-14 6505 1142255 736 90914845 78.90 80.50 78.90 79.00 0.00 0% 79.00 293 79.20 5 84.04
2012-06-15 6505 2638219 1084 210710008 79.30 80.80 79.10 79.50 0.50 0.63% 79.50 58 79.70 2 84.57
2012-06-18 6505 2373304 1246 192645978 80.70 82.00 80.40 81.20 1.70 2.14% 81.20 9 81.50 14 86.38
2012-06-19 6505 1731429 1107 141327009 81.20 82.80 80.80 82.80 1.60 1.97% 82.70 1 82.80 111 88.09
2012-06-20 6505 2558549 1641 212073715 82.80 83.90 81.80 83.70 0.90 1.09% 83.50 1 83.70 13 89.04
2012-06-21 6505 1205447 784 99321996 83.00 83.30 81.80 82.60 1.10 -1.31% 82.60 220 82.70 1 87.87
2012-06-22 6505 2112473 1406 168952440 81.80 81.80 79.20 79.50 3.10 -3.75% 79.40 4 79.50 2 84.57
2012-06-25 6505 2333266 1185 182844754 79.50 79.50 77.90 78.30 1.20 -1.51% 78.30 157 78.50 20 83.30
2012-06-26 6505 2186914 1301 172084529 78.30 79.80 77.90 79.80 1.50 1.92% 79.30 2 79.80 7 84.89
2012-06-27 6505 1285540 451 102097211 79.60 79.70 78.60 79.50 0.30 -0.38% 79.50 30 79.60 45 84.57
2012-06-28 6505 1798450 908 142418150 79.30 79.60 79.00 79.00 0.50 -0.63% 79.00 302 79.20 35 84.04
2012-06-29 6505 2457991 1504 198679955 80.00 81.50 79.10 80.90 1.90 2.41% 80.70 1 80.90 6 86.06
2012-07-02 6505 1185633 860 95557600 82.00 82.00 80.00 80.90 0.00 0% 80.80 15 80.90 27 86.06
2012-07-03 6505 2226228 1357 181392335 80.90 81.80 80.70 81.80 0.90 1.11% 81.70 38 81.80 18 87.02
2012-07-04 6505 2063144 991 167132302 80.40 81.70 80.40 81.70 0.00 -0.12% 81.50 1 81.70 15 86.91
2012-07-05 6505 653337 404 52733117 80.60 81.10 80.30 81.00 0.70 -0.86% 81.00 37 81.10 29 86.17
2012-07-06 6505 1307213 716 106915266 81.40 82.40 81.00 82.40 1.40 1.73% 82.00 27 82.40 34 87.66
2012-07-09 6505 1435063 713 118895003 82.10 83.30 81.90 82.90 0.50 0.61% 82.90 22 83.10 5 88.19
2012-07-10 6505 1115675 694 92486525 83.50 83.50 82.10 83.00 0.10 0.12% 82.90 26 83.00 273 88.30
2012-07-11 6505 1072105 706 88914915 82.00 83.10 82.00 83.00 0.00 0% 82.90 25 83.00 25 88.30
2012-07-12 6505 1265037 816 102250397 82.10 83.00 80.00 80.00 3.00 -3.61% 80.00 62 80.30 27 85.11
2012-07-13 6505 983598 728 79993593 80.90 81.90 80.50 80.60 0.60 0.75% 80.60 19 81.00 2 85.74
2012-07-16 6505 928548 673 76481010 81.80 83.00 81.30 83.00 2.40 2.98% 82.70 8 83.00 45 88.30
2012-07-17 6505 1295025 749 108042883 81.50 84.00 81.50 83.50 0.50 0.6% 83.40 1 83.50 348 88.83
2012-07-18 6505 1762046 1134 146542473 83.70 83.90 82.50 82.60 0.90 -1.08% 82.60 26 82.70 36 87.87
2012-07-19 6505 1414760 959 117838627 83.00 83.90 82.20 83.40 0.80 0.97% 83.20 6 83.40 2 88.72
2012-07-20 6505 450247 300 37560693 83.50 83.60 82.90 83.50 0.10 0.12% 83.30 16 83.50 80 88.83
2012-07-23 6505 1064462 701 87310515 82.30 83.00 81.30 83.00 0.50 -0.6% 82.80 5 83.00 11 88.30
2012-07-24 6505 935936 413 77443441 82.00 83.00 82.00 82.40 0.60 -0.72% 82.40 60 82.70 16 87.66
2012-07-25 6505 2588420 1386 214859591 81.80 84.00 81.60 83.10 0.70 0.85% 82.90 72 83.10 49 88.40
2012-07-26 6505 1768736 1166 147638493 83.90 84.40 82.00 82.00 1.10 -1.32% 82.00 109 82.60 9 87.23
2012-07-27 6505 1243552 842 104808568 84.10 84.90 83.00 84.30 2.30 2.8% 84.10 6 84.30 303 89.68
2012-07-30 6505 1389683 904 117615511 84.30 84.90 83.80 84.90 0.60 0.71% 84.30 1 84.90 35 90.32
2012-07-31 6505 2851973 1439 244624659 84.30 87.00 84.30 87.00 2.10 2.47% 86.90 1 87.00 62 92.55
2012-08-01 6505 1700314 1057 147064492 86.00 87.10 85.60 86.80 0.20 -0.23% 86.60 59 86.80 19 92.34
2012-08-03 6505 2480732 1287 215863306 86.50 87.50 86.40 87.40 0.60 0.69% 86.90 30 87.40 11 92.98
2012-08-06 6505 2059468 1195 181418347 88.10 88.90 86.80 87.40 0.00 0% 87.40 45 87.50 6 92.98
2012-08-07 6505 1588533 834 139313080 88.00 88.00 87.00 87.70 0.30 0.34% 87.50 16 87.70 138 93.30
2012-08-08 6505 2062377 1341 182084876 88.60 89.30 87.30 88.30 0.60 0.68% 88.10 95 88.30 63 93.94
2012-08-09 6505 4278199 1691 380347782 88.50 89.40 88.20 88.90 0.60 0.68% 88.60 3 88.90 41 94.57
2012-08-10 6505 2131944 1318 189494924 89.30 89.80 88.60 89.00 0.10 0.11% 88.70 89 89.00 1037 94.68
2012-08-13 6505 1795997 834 160039427 90.00 90.00 88.70 88.80 0.20 -0.22% 88.70 36 88.80 78 94.47
2012-08-14 6505 3854956 1892 348837617 89.90 91.00 89.70 91.00 2.20 2.48% 90.70 2 91.00 136 96.81
2012-08-15 6505 3235513 1376 293546020 90.30 91.00 90.30 91.00 0.00 0% 90.70 2 91.00 541 96.81
2012-08-16 6505 1579688 803 142334070 90.50 90.50 89.60 90.00 1.00 -1.1% 89.90 1 90.00 7 95.74
2012-08-17 6505 2347609 920 205490583 90.00 90.30 89.70 90.00 0.00 0% 89.80 3 90.00 109 95.74
2012-08-20 6505 1070475 621 96325353 90.00 90.50 89.60 90.00 0.00 0% 89.90 5 90.00 136 95.74
2012-08-21 6505 2319947 1018 210582216 90.50 91.50 89.90 90.70 0.70 0.78% 90.50 1 90.70 141 96.49
2012-08-22 6505 1393897 1050 125832917 91.00 91.20 89.80 90.50 0.20 -0.22% 90.10 20 90.50 94 96.28
2012-08-23 6505 956078 508 86041889 91.00 91.10 89.40 89.80 0.70 -0.77% 89.70 49 89.80 176 95.53
2012-08-24 6505 940274 642 84409846 89.80 89.90 89.20 89.60 0.20 -0.22% 89.60 6 89.70 2 95.32
2012-08-27 6505 1266597 627 113623288 89.60 90.50 89.20 89.20 0.40 -0.45% 89.20 16 89.60 293 94.89
2012-08-28 6505 907573 635 80103150 89.00 89.00 87.60 88.30 0.90 -1.01% 88.30 87 88.40 23 93.94
2012-08-29 6505 1158681 762 101527717 88.00 88.30 87.00 87.40 0.90 -1.02% 87.40 52 87.70 36 0.00
2012-08-30 6505 2443683 1232 210579729 87.40 87.40 85.50 85.50 1.90 -2.17% 85.50 146 85.70 11 0.00
2012-08-31 6505 1227656 641 105084101 85.50 86.40 85.10 85.40 0.10 -0.12% 85.30 12 85.40 44 0.00
2012-09-03 6505 1668583 939 142702205 85.40 86.40 84.30 85.20 0.20 -0.23% 85.20 15 85.40 61 0.00
2012-09-04 6505 1589383 1010 137084186 87.20 87.20 85.70 86.50 1.30 1.53% 86.50 9 86.80 21 0.00
2012-09-05 6505 1706046 1161 146645659 87.00 87.10 85.10 86.20 0.30 -0.35% 86.20 8 86.50 141 0.00
2012-09-06 6505 2945640 1642 248106994 85.50 85.50 83.10 83.40 2.80 -3.25% 83.40 20 83.60 29 0.00
2012-09-07 6505 2216895 1023 185370936 84.70 84.70 82.90 83.20 0.20 -0.24% 83.10 19 83.20 60 0.00
2012-09-10 6505 1370546 792 114506264 84.40 84.50 83.10 84.30 1.10 1.32% 84.00 9 84.30 18 0.00
2012-09-11 6505 505373 401 42449632 84.30 84.30 83.40 84.00 0.30 -0.36% 84.00 98 84.20 6 0.00
2012-09-12 6505 1266765 778 107601225 85.00 85.30 84.50 85.30 1.30 1.55% 85.20 1 85.30 41 0.00
2012-09-13 6505 1749796 1175 150139156 85.30 86.60 85.00 86.50 1.20 1.41% 86.40 2 86.50 23 0.00
2012-09-14 6505 3271467 1990 289104483 86.60 90.40 86.10 90.20 3.70 4.28% 90.10 49 90.20 26 0.00
2012-09-17 6505 2165547 1191 193361280 90.50 90.50 88.50 89.70 0.50 -0.55% 89.50 16 89.70 28 0.00
2012-09-18 6505 1669812 990 149122139 89.00 89.80 88.50 88.90 0.80 -0.89% 88.90 1 89.00 25 0.00
2012-09-19 6505 2224271 1132 198083485 89.00 89.70 88.60 89.40 0.50 0.56% 89.30 41 89.40 1 0.00
2012-09-20 6505 1443497 938 127947676 89.40 89.50 88.00 89.40 0.00 0% 89.10 22 89.40 253 0.00
2012-09-21 6505 2413846 1107 213076193 89.00 89.00 88.00 88.30 1.10 -1.23% 88.20 5 88.30 1 0.00
2012-09-24 6505 1590220 822 139482624 88.80 88.80 87.30 87.50 0.80 -0.91% 87.40 26 87.50 68 0.00
2012-09-25 6505 2825024 1342 248173804 88.20 88.40 87.40 88.30 0.80 0.91% 88.10 9 88.30 9 0.00
2012-09-26 6505 742411 395 65414524 88.30 88.30 87.50 88.30 0.00 0% 88.10 2 88.30 116 0.00
2012-09-27 6505 1587614 853 139991721 88.70 88.70 87.90 88.00 0.30 -0.34% 88.00 31 88.10 100 0.00
2012-09-28 6505 1708058 856 149609894 87.50 88.10 87.10 88.10 0.10 0.11% 88.00 1 88.10 73 0.00
2012-10-01 6505 739123 455 64851708 88.70 88.70 87.20 87.60 0.50 -0.57% 87.50 5 87.60 109 0.00
2012-10-02 6505 1878429 1036 164462988 87.60 88.00 87.40 87.40 0.20 -0.23% 87.40 20 87.50 109 0.00
2012-10-03 6505 1135592 602 98741963 87.50 87.50 86.30 86.50 0.90 -1.03% 86.40 110 86.50 11 0.00
2012-10-04 6505 2081170 1113 178961819 86.00 86.60 85.10 86.50 0.00 0% 86.30 17 86.50 60 0.00
2012-10-05 6505 1078356 560 93010951 86.80 86.90 85.90 86.40 0.10 -0.12% 86.30 7 86.40 116 0.00
2012-10-08 6505 1192450 909 102434700 86.40 86.40 85.20 86.40 0.00 0% 86.30 3 86.40 209 0.00
2012-10-09 6505 3432934 1644 300586397 86.40 88.40 86.00 88.40 2.00 2.31% 88.20 1 88.40 1 0.00
2012-10-11 6505 1505865 902 131217504 87.30 88.00 86.60 86.60 1.80 -2.04% 86.60 37 86.80 20 0.00
2012-10-12 6505 1078477 636 92940714 86.60 86.90 85.70 85.90 0.70 -0.81% 85.80 4 85.90 2 0.00
2012-10-15 6505 723984 486 62098911 85.90 86.00 85.50 85.90 0.00 0% 85.80 1 85.90 157 0.00
2012-10-16 6505 1327045 927 113564658 85.90 85.90 85.30 85.80 0.10 -0.12% 85.70 1 85.80 17 0.00
2012-10-17 6505 2002630 1185 171018673 86.00 86.00 85.00 85.70 0.10 -0.12% 85.60 12 85.70 466 0.00
2012-10-18 6505 598324 362 51143540 85.70 85.70 85.10 85.50 0.20 -0.23% 85.40 9 85.50 67 0.00
2012-10-19 6505 713368 559 60703094 85.50 85.50 84.80 85.00 0.50 -0.58% 84.90 1 85.00 191 0.00
2012-10-22 6505 1127411 749 94499824 84.00 84.30 83.50 84.30 0.70 -0.82% 84.00 6 84.30 2 0.00
2012-10-23 6505 1096970 797 91041107 83.60 83.70 82.50 82.90 1.40 -1.66% 82.80 14 82.90 2 0.00
2012-10-24 6505 1296124 770 107104113 82.20 83.10 81.80 82.50 0.40 -0.48% 82.30 81 82.50 3 0.00
2012-10-25 6505 1029405 496 84656147 82.50 82.50 82.00 82.50 0.00 0% 82.40 1 82.50 105 0.00
2012-10-26 6505 1876121 965 155945767 82.20 84.00 82.10 82.90 0.40 0.48% 82.90 16 83.00 29 0.00
2012-10-29 6505 925679 554 77042464 82.50 84.20 82.50 83.50 0.60 0.72% 83.40 10 83.50 2 0.00
2012-10-30 6505 2380777 1482 203340473 83.80 86.30 83.80 85.80 2.30 2.75% 85.50 19 85.80 38 0.00
2012-10-31 6505 1344638 805 114263330 85.50 86.00 84.10 85.00 0.80 -0.93% 84.50 1 85.00 36 0.00
2012-11-01 6505 1097774 698 92277254 84.50 85.00 83.40 83.80 1.20 -1.41% 83.70 48 83.80 1 0.00
2012-11-02 6505 1040180 653 87247820 84.00 84.50 83.60 84.20 0.40 0.48% 84.00 6 84.20 5 0.00
2012-11-05 6505 1070363 526 90222135 84.00 84.80 83.90 84.80 0.60 0.71% 84.40 1 84.80 16 0.00
2012-11-06 6505 827874 593 70141736 85.80 85.80 84.20 84.60 0.20 -0.24% 84.60 1 84.80 100 0.00
2012-11-07 6505 1260794 768 106072505 84.60 85.00 83.50 84.40 0.20 -0.24% 84.10 4 84.40 11 0.00
2012-11-08 6505 1974367 1247 163044381 83.90 83.90 81.70 82.80 1.60 -1.9% 82.70 6 82.80 9 0.00
2012-11-09 6505 1534863 962 125239094 81.70 82.80 80.60 82.70 0.10 -0.12% 82.70 6 82.80 125 0.00
2012-11-12 6505 1017071 623 83868260 82.60 82.80 81.70 82.60 0.10 -0.12% 82.60 1 82.70 114 0.00
2012-11-13 6505 2768004 1727 223133110 82.60 82.60 79.30 80.10 2.50 -3.03% 80.10 5 80.20 1 0.00
2012-11-14 6505 1916942 1035 152937368 79.20 80.50 79.00 80.10 0.00 0% 80.00 412 80.10 15 0.00
2012-11-15 6505 1494798 862 118863715 79.30 80.70 78.60 80.10 0.00 0% 80.10 138 80.20 6 0.00
2012-11-16 6505 2074063 1058 166101340 79.80 81.20 79.60 80.00 0.10 -0.12% 80.00 314 80.20 3 0.00
2012-11-19 6505 1545142 1083 124051760 80.10 81.30 80.00 80.00 0.00 0% 80.00 801 80.20 64 0.00
2012-11-20 6505 1268487 826 102542547 80.80 81.50 80.10 81.10 1.10 1.37% 81.10 39 81.30 1 0.00
2012-11-21 6505 3092834 1311 246731347 81.00 81.60 79.10 79.20 1.90 -2.34% 79.20 45 79.40 31 0.00
2012-11-22 6505 1426335 824 113889830 79.80 80.10 79.50 79.70 0.50 0.63% 79.60 9 79.70 78 0.00
2012-11-23 6505 2886333 1893 238673704 80.50 84.50 80.50 84.50 4.80 6.02% 84.50 14 84.60 80 0.00
2012-11-26 6505 1459384 899 123059503 84.20 85.00 83.40 84.60 0.10 0.12% 84.60 44 84.70 11 0.00
2012-11-27 6505 1299269 902 110108804 83.80 85.30 83.80 85.30 0.70 0.83% 84.90 3 85.30 65 0.00
2012-11-28 6505 1329399 1001 113228010 85.20 86.00 84.40 86.00 0.70 0.82% 85.40 16 86.00 19 0.00
2012-11-29 6505 3821479 2042 332938902 86.00 88.10 85.10 88.00 2.00 2.33% 87.90 9 88.00 55 0.00
2012-11-30 6505 3840000 1857 337760290 88.00 88.40 87.00 88.30 0.30 0.34% 87.70 4 88.30 26 0.00
2012-12-03 6505 2480410 1245 219991239 87.80 89.50 87.50 89.40 1.10 1.25% 88.60 33 89.40 181 0.00
2012-12-04 6505 1409303 1047 122426072 87.60 88.00 86.30 86.90 2.50 -2.8% 86.70 2 86.90 16 0.00
2012-12-05 6505 1871451 965 162782044 86.20 87.30 86.20 87.30 0.40 0.46% 87.00 2 87.30 27 0.00
2012-12-06 6505 2230320 1144 191930476 87.30 87.30 85.80 86.00 1.30 -1.49% 85.90 30 86.00 16 0.00
2012-12-07 6505 1604422 1072 138121317 86.50 86.90 85.60 85.70 0.30 -0.35% 85.70 37 86.00 3 0.00
2012-12-10 6505 1609760 1202 137616547 85.70 86.10 85.00 85.20 0.50 -0.58% 85.20 14 85.40 3 0.00
2012-12-11 6505 2082207 1464 180372955 86.10 87.20 85.90 87.20 2.00 2.35% 87.10 5 87.20 24 0.00
2012-12-12 6505 2581128 1640 225934018 87.20 88.20 86.80 88.20 1.00 1.15% 87.60 19 88.20 26 0.00
2012-12-13 6505 2355065 1472 206800420 88.10 88.50 87.30 88.50 0.30 0.34% 87.90 36 88.50 18 0.00
2012-12-14 6505 2601178 1260 228896092 87.90 88.60 87.60 88.60 0.10 0.11% 88.00 1 88.60 23 0.00
2012-12-17 6505 1415248 1187 122746370 88.00 88.50 86.20 87.10 1.50 -1.69% 87.00 3 87.10 27 0.00
2012-12-18 6505 1536244 939 132947129 87.00 87.00 86.00 86.70 0.40 -0.46% 86.60 3 86.70 36 0.00
2012-12-19 6505 2316849 1423 203257355 87.00 88.80 86.90 88.80 2.10 2.42% 88.00 18 88.80 92 0.00
2012-12-20 6505 1459668 951 126566678 88.50 88.50 86.30 87.00 1.80 -2.03% 86.90 3 87.00 2 0.00
2012-12-21 6505 1350106 833 115890780 87.00 87.00 85.30 86.20 0.80 -0.92% 86.10 5 86.20 49 0.00
2012-12-22 6505 938348 577 79465624 85.50 85.50 84.20 84.30 1.90 -2.2% 84.30 60 84.50 12 0.00
2012-12-24 6505 748748 480 62925932 84.00 84.70 83.50 84.00 0.30 -0.36% 83.90 1 84.00 1 0.00
2012-12-25 6505 2950836 1932 246714616 83.70 85.50 82.30 85.10 1.10 1.31% 85.00 16 85.10 7 0.00
2012-12-26 6505 2137600 1056 181556834 84.90 85.10 84.30 84.90 0.20 -0.24% 84.90 61 85.00 69 0.00
2012-12-27 6505 1871041 1220 157412963 84.90 84.90 83.60 84.80 0.10 -0.12% 84.70 50 84.80 1 0.00
2012-12-28 6505 3097361 1537 264228962 85.10 86.00 84.50 86.00 1.20 1.42% 86.00 193 86.10 71 0.00