F-臻鼎(4958)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　50.50
0
0%		50.90
0.4
0.79%		52.20
1.3
2.55%		55.80
3.6
6.9%		59.70
3.9
6.99%		 　62.00
2.3
3.85%		66.30
4.3
6.94%		66.30
0
0%		66.20
-0.1
-0.15%		64.00
-2.2
-3.32%		 　63.20
-0.8
-1.25%		67.60
4.4
6.96%		70.40
2.8
4.14%		 　　　　　　　　　　72.40
2
2.84%		73.20
0.8
1.1%		63.24
2 月71.20
-2
-2.73%		75.00
3.8
5.34%		75.70
0.7
0.93%		80.90
5.2
6.87%		 86.50
5.6
6.92%		90.20
3.7
4.28%		92.00
1.8
2%		92.00
0
0%		98.00
6
6.52%		 　104.00
6
6.12%		99.00
-5
-4.81%		99.00
0
0%		92.10
-6.9
-6.97%		89.20
-2.9
-3.15%		 　92.80
3.6
4.04%		89.90
-2.9
-3.13%		92.50
2.6
2.89%		92.00
-0.5
-0.54%		90.40
-1.6
-1.74%		 　　　90.20
-0.2
-0.22%		 90.33
3 月91.30
1.1
1.22%		97.00
5.7
6.24%		97.80
0.8
0.82%		 93.80
-4
-4.09%		89.30
-4.5
-4.8%		91.00
1.7
1.9%		92.00
1
1.1%		91.60
-0.4
-0.43%		 　89.50
-2.1
-2.29%		87.60
-1.9
-2.12%		89.50
1.9
2.17%		88.30
-1.2
-1.34%		91.00
2.7
3.06%		 　88.00
-3
-3.3%		86.00
-2
-2.27%		84.50
-1.5
-1.74%		86.80
2.3
2.72%		90.90
4.1
4.72%		 　92.70
1.8
1.98%		92.50
-0.2
-0.22%		96.50
4
4.32%		97.80
1.3
1.35%		98.00
0.2
0.2%		 91.55
4 月　96.00
-2
-2.04%		93.00
-3
-3.13%		 96.00
3
3.23%		96.00
0
0%		 　95.90
-0.1
-0.1%		94.30
-1.6
-1.67%		95.00
0.7
0.74%		101.50
6.5
6.84%		108.50
7
6.9%		 　108.00
-0.5
-0.46%		105.00
-3
-2.78%		111.50
6.5
6.19%		109.00
-2.5
-2.24%		105.00
-4
-3.67%		 　104.50
-0.5
-0.48%		104.50
0
0%		109.50
5
4.78%		108.00
-1.5
-1.37%		100.50
-7.5
-6.94%		 　97.50
-3
-2.99%		 101.68
5 月　102.50
5
5.13%		100.00
-2.5
-2.44%		97.70
-2.3
-2.3%		 　93.00
-4.7
-4.81%		94.00
1
1.08%		94.50
0.5
0.53%		95.90
1.4
1.48%		92.50
-3.4
-3.55%		 　93.30
0.8
0.86%		98.20
4.9
5.25%		97.50
-0.7
-0.71%		97.70
0.2
0.21%		93.00
-4.7
-4.81%		 　86.50
-6.5
-6.99%		90.00
3.5
4.05%		88.00
-2
-2.22%		90.00
2
2.27%		90.70
0.7
0.78%		 　89.70
-1
-1.1%		94.50
4.8
5.35%		96.30
1.8
1.9%		93.30
-3
-3.12%		93.51
6 月91.90
-1.4
-1.5%		 　85.50
-6.4
-6.96%		87.50
2
2.34%		88.10
0.6
0.69%		88.50
0.4
0.45%		88.50
0
0%		 　88.60
0.1
0.11%		87.60
-1
-1.13%		87.60
0
0%		87.60
0
0%		90.20
2.6
2.97%		 　93.70
3.5
3.88%		93.50
-0.2
-0.21%		97.00
3.5
3.74%		96.60
-0.4
-0.41%		96.60
0
0%		 　97.00
0.4
0.41%		96.00
-1
-1.03%		95.60
-0.4
-0.42%		93.50
-2.1
-2.2%		93.60
0.1
0.11%		 91.8
7 月　94.50
0.9
0.96%		93.60
-0.9
-0.95%		93.30
-0.3
-0.32%		93.50
0.2
0.21%		92.50
-1
-1.07%		 　91.30
-1.2
-1.3%		86.60
-4.7
-5.15%		87.70
1.1
1.27%		86.10
-1.6
-1.82%		87.80
1.7
1.97%		 　87.00
-0.8
-0.91%		82.70
-4.3
-4.94%		79.40
-3.3
-3.99%		84.90
5.5
6.93%		87.00
2.1
2.47%		 　85.50
-1.5
-1.72%		85.70
0.2
0.23%		86.70
1
1.17%		86.00
-0.7
-0.81%		91.00
5
5.81%		 　90.00
-1
-1.1%		90.40
0.4
0.44%		88.35
8 月89.50
-0.9
-1%		 90.20
0.7
0.78%		 　90.00
-0.2
-0.22%		90.20
0.2
0.22%		90.00
-0.2
-0.22%		96.30
6.3
7%		101.50
5.2
5.4%		 　94.40
-7.1
-7%		98.40
4
4.24%		99.00
0.6
0.61%		98.20
-0.8
-0.81%		96.00
-2.2
-2.24%		 　97.80
1.8
1.88%		96.40
-1.4
-1.43%		95.90
-0.5
-0.52%		96.50
0.6
0.63%		96.00
-0.5
-0.52%		 　96.40
0.4
0.42%		93.00
-3.4
-3.53%		94.60
1.6
1.72%		95.40
0.8
0.85%		95.00
-0.4
-0.42%		94.8
9 月 　99.00
4
4.21%		97.50
-1.5
-1.52%		99.20
1.7
1.74%		98.40
-0.8
-0.81%		97.50
-0.9
-0.91%		 　96.00
-1.5
-1.54%		96.30
0.3
0.31%		99.00
2.7
2.8%		96.20
-2.8
-2.83%		96.70
0.5
0.52%		 　98.00
1.3
1.34%		96.80
-1.2
-1.22%		97.20
0.4
0.41%		95.40
-1.8
-1.85%		97.00
1.6
1.68%		 　97.50
0.5
0.52%		94.60
-2.9
-2.97%		90.10
-4.5
-4.76%		90.60
0.5
0.55%		92.10
1.5
1.66%		 95.84
10 月90.70
-1.4
-1.52%		91.90
1.2
1.32%		92.20
0.3
0.33%		91.90
-0.3
-0.33%		92.40
0.5
0.54%		 　88.00
-4.4
-4.76%		88.40
0.4
0.45%		 88.90
0.5
0.57%		87.90
-1
-1.12%		 　87.70
-0.2
-0.23%		87.20
-0.5
-0.57%		87.50
0.3
0.34%		83.10
-4.4
-5.03%		84.90
1.8
2.17%		 　85.50
0.6
0.71%		85.20
-0.3
-0.35%		84.90
-0.3
-0.35%		85.00
0.1
0.12%		83.20
-1.8
-2.12%		 　77.50
-5.7
-6.85%		78.50
1
1.29%		77.20
-1.3
-1.66%		86.2
11 月80.10
2.9
3.76%		79.00
-1.1
-1.37%		 　78.40
-0.6
-0.76%		80.20
1.8
2.3%		82.80
2.6
3.24%		81.30
-1.5
-1.81%		80.60
-0.7
-0.86%		 　81.40
0.8
0.99%		78.20
-3.2
-3.93%		80.00
1.8
2.3%		79.20
-0.8
-1%		77.00
-2.2
-2.78%		 　72.00
-5
-6.49%		73.00
1
1.39%		71.40
-1.6
-2.19%		72.90
1.5
2.1%		78.00
5.1
7%		 　80.00
2
2.56%		80.40
0.4
0.5%		80.40
0
0%		79.40
-1
-1.24%		79.50
0.1
0.13%		 78.43
12 月　　80.60
1.1
1.38%		83.00
2.4
2.98%		83.00
0
0%		83.60
0.6
0.72%		84.00
0.4
0.48%		 　82.70
-1.3
-1.55%		80.50
-2.2
-2.66%		79.90
-0.6
-0.75%		78.70
-1.2
-1.5%		74.50
-4.2
-5.34%		 　70.80
-3.7
-4.97%		71.10
0.3
0.42%		75.00
3.9
5.49%		73.80
-1.2
-1.6%		71.60
-2.2
-2.98%		72.40
0.8
1.12%		 71.20
-1.2
-1.66%		71.90
0.7
0.98%		70.90
-1
-1.39%		71.20
0.3
0.42%		71.50
0.3
0.42%		　　　76.11

說明:最高漲幅:7%最低跌幅:-7% 最高價:111.50最低價:50.50平均價:88.41,灰色底表示週末,漲150天(306.5)元,跌147天(-308.1)元,平盤12天
7%=13,6%=5,5%=9,4%=15,3%=14,2%=20,1%=49,0%=37,-0%=2,-1%=7,-2%=10,-3%=14,-4%=16,-5%=24,-6%=37,-7%=37,

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 4958 1354000 622 68759850 52.00 52.00 49.50 50.50 1.70 0% 50.30 1 50.50 44 47.64
2012-01-03 4958 856100 456 44061990 51.50 51.90 50.80 50.90 0.40 0.79% 50.90 2 51.20 35 48.02
2012-01-04 4958 2687568 1109 140753079 51.10 53.00 50.90 52.20 1.30 2.55% 52.20 43 52.30 6 49.25
2012-01-05 4958 6283128 2267 342710941 53.00 55.80 52.80 55.80 3.60 6.9% 55.80 370 0.00 0 52.64
2012-01-06 4958 4743129 1824 278969601 57.50 59.70 56.60 59.70 3.90 6.99% 59.70 605 0.00 0 56.32
2012-01-09 4958 3837400 1855 235449918 59.90 62.80 59.10 62.00 2.30 3.85% 62.00 40 62.20 11 58.49
2012-01-10 4958 3287000 1107 216417800 62.60 66.30 62.60 66.30 4.30 6.94% 66.30 67 0.00 0 62.55
2012-01-11 4958 2961011 1465 196877679 68.50 68.50 64.50 66.30 0.00 0% 66.30 524 66.40 3 62.55
2012-01-12 4958 1853029 729 122636656 66.30 66.50 64.80 66.20 0.10 -0.15% 66.10 2 66.30 12 62.45
2012-01-13 4958 1575405 965 101221070 66.30 66.30 62.50 64.00 2.20 -3.32% 63.90 10 64.00 9 60.38
2012-01-16 4958 1195000 661 77057800 65.00 66.00 62.80 63.20 0.80 -1.25% 63.20 6 63.30 20 59.62
2012-01-17 4958 2751595 1165 183882422 63.50 67.60 63.50 67.60 4.40 6.96% 67.60 154 0.00 0 63.77
2012-01-18 4958 2938001 1500 204462570 68.00 72.20 66.60 70.40 2.80 4.14% 70.20 2 70.40 4 66.42
2012-01-30 4958 2016720 1036 144686466 73.00 73.20 70.40 72.40 2.00 2.84% 72.20 4 72.40 10 68.30
2012-01-31 4958 1350040 860 97762292 72.20 74.00 70.50 73.20 0.80 1.1% 73.20 10 73.30 1 69.06
2012-02-01 4958 841030 559 60637708 73.20 73.20 71.00 71.20 2.00 -2.73% 71.20 13 71.30 2 67.17
2012-02-02 4958 1964021 1091 144983498 71.50 75.00 71.50 75.00 3.80 5.34% 74.90 9 75.00 14 70.75
2012-02-03 4958 1425115 858 108157425 75.80 78.00 74.00 75.70 0.70 0.93% 75.60 10 75.70 5 71.42
2012-02-04 4958 1865591 707 149802711 77.60 80.90 76.00 80.90 5.20 6.87% 80.90 126 0.00 0 76.32
2012-02-06 4958 1536066 553 131478809 84.10 86.50 83.00 86.50 5.60 6.92% 86.50 591 0.00 0 81.60
2012-02-07 4958 2956566 1382 260397342 86.60 90.80 85.00 90.20 3.70 4.28% 90.10 1 90.20 3 85.09
2012-02-08 4958 1839010 1074 167310529 90.60 93.40 87.00 92.00 1.80 2% 92.00 3 92.30 10 86.79
2012-02-09 4958 1064014 758 98443600 92.00 93.80 90.50 92.00 0.00 0% 91.90 3 92.00 13 86.79
2012-02-10 4958 1785100 938 170935840 93.60 98.00 92.00 98.00 6.00 6.52% 97.90 2 98.00 73 92.45
2012-02-13 4958 1548400 959 156726300 98.00 104.00 97.00 104.00 6.00 6.12% 103.50 32 104.00 19 98.11
2012-02-14 4958 1527420 1090 151607400 104.00 104.00 96.80 99.00 5.00 -4.81% 98.90 5 99.00 2 93.40
2012-02-15 4958 3254025 1845 311850937 96.00 100.00 93.50 99.00 0.00 0% 99.00 19 99.60 2 93.40
2012-02-16 4958 2044861 1303 194882295 96.00 98.20 92.10 92.10 6.90 -6.97% 0.00 0 92.10 94 86.89
2012-02-17 4958 2726074 1775 244291800 93.00 95.00 86.50 89.20 2.90 -3.15% 89.20 21 89.30 13 84.15
2012-02-20 4958 1712330 1115 155557882 89.80 93.30 86.70 92.80 3.60 4.04% 92.60 24 92.80 13 87.55
2012-02-21 4958 790010 587 71489858 93.00 93.00 89.00 89.90 2.90 -3.12% 89.90 123 90.00 13 84.81
2012-02-22 4958 1727302 1132 158515910 89.90 93.50 88.60 92.50 2.60 2.89% 92.40 5 92.50 6 87.26
2012-02-23 4958 663500 484 61058500 92.50 93.00 91.00 92.00 0.50 -0.54% 91.80 1 92.00 8 86.79
2012-02-24 4958 824050 593 73973150 92.00 92.00 87.80 90.40 1.60 -1.74% 90.40 9 90.50 51 85.28
2012-02-29 4958 962500 786 87137650 91.90 92.00 89.50 90.20 0.20 -0.22% 90.10 12 90.20 2 85.09
2012-03-01 4958 1553480 1029 141332962 89.10 92.50 89.10 91.30 1.10 1.22% 91.30 8 91.40 20 86.13
2012-03-02 4958 3195270 1935 302272290 91.30 97.60 91.00 97.00 5.70 6.24% 97.00 4 97.30 14 91.51
2012-03-03 4958 2760100 1675 272018900 96.30 101.00 94.50 97.80 0.80 0.82% 97.80 6 98.00 13 92.26
2012-03-05 4958 854200 693 80843700 96.80 97.00 93.50 93.80 4.00 -4.09% 93.70 4 93.80 3 88.49
2012-03-06 4958 1497236 978 132839773 90.00 92.80 87.30 89.30 4.50 -4.8% 89.30 5 89.40 6 84.25
2012-03-07 4958 1456460 1040 132976160 87.00 93.90 87.00 91.00 1.70 1.9% 91.00 38 91.10 20 85.85
2012-03-08 4958 690302 508 63341502 91.60 93.00 91.00 92.00 1.00 1.1% 92.00 36 92.20 1 86.79
2012-03-09 4958 622800 483 57192899 92.00 93.20 91.10 91.60 0.40 -0.43% 91.50 17 91.60 3 86.42
2012-03-12 4958 820185 590 73222176 92.00 92.10 87.60 89.50 2.10 -2.29% 89.50 83 89.60 23 84.43
2012-03-13 4958 741505 518 65564450 89.50 90.40 87.50 87.60 1.90 -2.12% 87.60 16 87.80 4 82.64
2012-03-14 4958 1429305 978 128402628 90.80 90.80 88.50 89.50 1.90 2.17% 89.50 7 89.80 29 84.43
2012-03-15 4958 745250 483 65836473 89.50 89.50 88.00 88.30 1.20 -1.34% 88.20 6 88.30 5 83.30
2012-03-16 4958 1149012 688 102875692 88.00 91.00 87.80 91.00 2.70 3.06% 90.00 5 91.00 25 85.85
2012-03-19 4958 752050 535 66295324 90.90 90.90 87.50 88.00 3.00 -3.3% 88.00 15 88.10 1 83.02
2012-03-20 4958 518388 387 45033062 88.80 88.80 85.80 86.00 2.00 -2.27% 86.00 53 86.20 2 81.13
2012-03-21 4958 936000 584 80055200 86.00 87.50 83.50 84.50 1.50 -1.74% 84.40 7 84.50 7 79.72
2012-03-22 4958 800155 465 69592140 85.00 88.30 85.00 86.80 2.30 2.72% 86.60 2 86.80 5 81.89
2012-03-23 4958 1291257 901 115790830 88.20 91.20 86.80 90.90 4.10 4.72% 90.90 9 91.00 14 85.75
2012-03-26 4958 2057190 1095 190509112 91.20 93.30 91.20 92.70 1.80 1.98% 92.60 13 92.80 18 87.45
2012-03-27 4958 2229800 1341 210497380 93.50 96.50 92.40 92.50 0.20 -0.22% 92.50 2 92.60 46 87.26
2012-03-28 4958 2737193 1650 261577428 93.10 96.70 93.10 96.50 4.00 4.32% 96.40 8 96.50 42 27.41
2012-03-29 4958 3335766 1829 318038275 96.00 98.20 93.00 97.80 1.30 1.35% 97.70 10 97.80 7 27.78
2012-03-30 4958 1883552 1005 183792896 97.00 99.50 93.00 98.00 0.20 0.2% 98.00 11 98.50 8 27.84
2012-04-02 4958 557300 415 53508059 98.00 98.70 94.70 96.00 2.00 -2.04% 96.00 74 96.20 2 27.27
2012-04-03 4958 943022 530 88013446 96.50 97.00 92.30 93.00 3.00 -3.13% 93.00 7 93.20 2 26.42
2012-04-05 4958 1203910 591 112575945 88.60 96.50 88.00 96.00 3.00 3.23% 95.20 1 96.00 24 27.27
2012-04-06 4958 925600 465 88904838 96.00 96.50 94.50 96.00 0.00 0% 95.80 1 96.00 11 27.27
2012-04-09 4958 625000 343 59690900 93.00 96.10 93.00 95.90 0.10 -0.1% 95.60 14 95.90 17 27.24
2012-04-10 4958 374120 286 35611008 96.00 96.60 93.00 94.30 1.60 -1.67% 94.30 6 94.40 1 26.79
2012-04-11 4958 424001 305 40380000 93.20 96.00 93.20 95.00 0.70 0.74% 95.00 87 95.10 1 26.99
2012-04-12 4958 3429849 1489 342549372 94.40 101.50 93.70 101.50 6.50 6.84% 101.50 1158 0.00 0 28.84
2012-04-13 4958 3415515 1042 367359377 103.00 108.50 103.00 108.50 7.00 6.9% 108.50 3329 0.00 0 30.82
2012-04-16 4958 2078505 1158 218827535 108.00 108.00 102.00 108.00 0.50 -0.46% 107.50 2 108.00 24 30.68
2012-04-17 4958 2370050 1418 244014300 107.00 107.00 100.50 105.00 3.00 -2.78% 105.00 145 105.50 21 29.83
2012-04-18 4958 2895396 1659 310293852 105.00 112.00 103.00 111.50 6.50 6.19% 111.00 11 111.50 14 31.68
2012-04-19 4958 1390052 1017 150935116 111.50 111.50 107.00 109.00 2.50 -2.24% 108.00 13 109.00 34 30.97
2012-04-20 4958 1231020 1037 129268120 107.50 107.50 104.00 105.00 4.00 -3.67% 104.50 1 105.50 104 29.83
2012-04-23 4958 1048009 601 109265391 104.00 105.50 102.00 104.50 0.50 -0.48% 104.00 1 104.50 26 29.69
2012-04-24 4958 910000 575 94529000 106.00 106.00 102.00 104.50 0.00 0% 104.00 11 104.50 48 29.69
2012-04-25 4958 1861609 1106 200469881 106.00 110.00 104.50 109.50 5.00 4.78% 109.00 17 109.50 14 31.11
2012-04-26 4958 1334391 898 143838119 109.50 109.50 106.00 108.00 1.50 -1.37% 106.50 4 108.00 13 30.68
2012-04-27 4958 1826838 742 184831138 108.00 108.00 100.50 100.50 7.50 -6.94% 0.00 0 100.50 199 28.55
2012-04-30 4958 1367101 904 132270238 93.80 98.00 93.50 97.50 3.00 -2.99% 97.50 10 97.70 1 27.70
2012-05-02 4958 2143870 1261 215830740 97.50 102.50 97.50 102.50 5.00 5.13% 102.00 18 102.50 46 29.12
2012-05-03 4958 1516179 949 150764279 100.00 101.00 98.00 100.00 2.50 -2.44% 99.40 3 100.00 301 28.41
2012-05-04 4958 1970000 1405 192952700 98.00 99.80 97.00 97.70 2.30 -2.3% 97.70 6 97.80 2 27.76
2012-05-07 4958 1248558 682 116227495 95.00 95.00 92.00 93.00 4.70 -4.81% 92.90 8 93.00 168 26.42
2012-05-08 4958 2656000 1178 248717000 93.00 95.00 92.80 94.00 1.00 1.08% 93.80 11 94.00 32 26.70
2012-05-09 4958 1653200 1040 155127800 90.20 94.50 90.20 94.50 0.50 0.53% 94.40 1 94.50 46 26.85
2012-05-10 4958 1676699 678 159180773 94.50 95.90 93.70 95.90 1.40 1.48% 95.60 1 95.90 60 27.24
2012-05-11 4958 1185038 642 109918053 95.90 95.90 91.80 92.50 3.40 -3.55% 92.40 100 92.50 6 26.28
2012-05-14 4958 1288000 486 118417300 91.80 93.30 88.00 93.30 0.80 0.86% 93.10 2 93.30 54 26.51
2012-05-15 4958 2819224 1544 272969373 93.00 99.70 92.10 98.20 4.90 5.25% 98.10 158 98.20 2 27.90
2012-05-16 4958 4020516 2227 398741448 98.70 102.50 97.50 97.50 0.70 -0.71% 97.50 94 97.60 1 27.70
2012-05-17 4958 1939130 1145 188855400 97.50 97.90 95.60 97.70 0.20 0.21% 97.70 10 97.80 5 27.76
2012-05-18 4958 1098250 787 104498825 96.50 97.00 92.50 93.00 4.70 -4.81% 92.80 5 93.00 7 26.42
2012-05-21 4958 2838202 1775 252409773 93.00 93.20 86.50 86.50 6.50 -6.99% 86.50 17 86.60 14 24.57
2012-05-22 4958 3002643 1550 267691531 86.80 91.90 86.80 90.00 3.50 4.05% 90.00 29 90.10 6 25.57
2012-05-23 4958 2115170 1162 187355577 89.90 89.90 87.60 88.00 2.00 -2.22% 88.00 39 88.20 19 25.00
2012-05-24 4958 2210523 1379 198998970 88.20 91.50 88.20 90.00 2.00 2.27% 90.00 13 90.20 10 25.57
2012-05-25 4958 1834987 961 164759409 90.30 90.70 88.30 90.70 0.70 0.78% 90.60 50 90.70 15 25.77
2012-05-28 4958 1037169 657 92970745 90.70 90.70 88.80 89.70 1.00 -1.1% 89.70 24 89.80 36 25.48
2012-05-29 4958 4597713 2405 430786022 89.90 94.80 89.90 94.50 4.80 5.35% 94.50 2 94.60 5 26.85
2012-05-30 4958 5182100 2537 491215100 93.10 98.00 92.90 96.30 1.80 1.9% 96.20 2 96.30 37 27.36
2012-05-31 4958 16334107 4845 1561656721 95.10 98.00 93.30 93.30 3.00 -3.12% 93.30 148 93.90 169 26.51
2012-06-01 4958 4127344 2303 381822411 93.30 94.60 90.80 91.90 1.40 -1.5% 91.50 5 91.90 8 26.11
2012-06-04 4958 2049546 798 176066983 86.00 88.00 85.50 85.50 6.40 -6.96% 0.00 0 85.50 170 24.29
2012-06-05 4958 2267245 1244 198352035 85.60 89.00 85.60 87.50 2.00 2.34% 87.50 1 87.60 21 24.86
2012-06-06 4958 2315100 1226 204131900 87.50 89.10 86.30 88.10 0.60 0.69% 88.10 17 88.20 10 25.03
2012-06-07 4958 2147827 1167 191410689 89.00 90.30 88.50 88.50 0.40 0.45% 88.50 1 88.70 50 25.14
2012-06-08 4958 1682723 816 149827305 88.70 90.20 87.90 88.50 0.00 0% 88.50 35 88.60 21 25.14
2012-06-11 4958 1184350 764 105679405 88.70 90.30 88.10 88.60 0.10 0.11% 88.50 23 88.70 7 25.17
2012-06-12 4958 655000 398 57045300 86.70 87.80 86.60 87.60 1.00 -1.13% 87.00 12 87.60 1 24.89
2012-06-13 4958 1880000 1203 160966100 87.60 87.70 83.50 87.60 0.00 0% 86.50 1 87.60 3 24.89
2012-06-14 4958 1570001 817 136805187 86.60 87.70 86.00 87.60 0.00 0% 87.50 2 87.60 3 24.89
2012-06-15 4958 2640140 1180 236207112 87.70 90.40 87.10 90.20 2.60 2.97% 90.10 1 90.20 25 25.63
2012-06-18 4958 3180400 1561 297319380 90.80 94.40 90.80 93.70 3.50 3.88% 93.70 9 93.80 3 26.62
2012-06-19 4958 1152199 718 107234445 93.30 93.50 92.30 93.50 0.20 -0.21% 93.00 11 93.50 25 26.56
2012-06-20 4958 2751920 1455 262100040 93.50 97.40 93.40 97.00 3.50 3.74% 96.60 1 97.00 19 27.56
2012-06-21 4958 1974396 1058 191003508 97.00 97.40 95.90 96.60 0.40 -0.41% 96.60 1 97.00 13 27.44
2012-06-22 4958 1144102 700 109752300 94.80 96.60 94.70 96.60 0.00 0% 96.50 1 96.60 17 27.44
2012-06-25 4958 1533500 772 148455200 96.50 98.00 95.60 97.00 0.40 0.41% 97.00 67 97.30 5 27.56
2012-06-26 4958 1803222 876 172533990 97.00 97.00 94.50 96.00 1.00 -1.03% 95.00 2 96.00 25 27.27
2012-06-27 4958 1739150 858 165821825 95.00 96.20 94.10 95.60 0.40 -0.42% 94.50 9 95.60 24 27.16
2012-06-28 4958 1693398 1047 160802611 95.60 96.20 93.50 93.50 2.10 -2.2% 93.50 50 93.60 7 26.56
2012-06-29 4958 2482952 1341 230544006 93.20 93.60 91.80 93.60 0.10 0.11% 93.50 13 93.60 27 26.59
2012-07-02 4958 3156781 1745 302150304 94.30 97.00 94.30 94.50 0.90 0.96% 94.50 30 94.80 3 26.85
2012-07-03 4958 2154000 1311 202675800 94.80 94.90 93.30 93.60 0.90 -0.95% 93.60 5 93.70 10 26.59
2012-07-04 4958 2980676 1409 280701720 93.60 95.40 93.20 93.30 0.30 -0.32% 93.30 27 93.60 5 26.51
2012-07-05 4958 1952200 1096 183113800 93.30 94.30 93.20 93.50 0.20 0.21% 93.50 9 93.60 5 26.56
2012-07-06 4958 1316000 718 122467700 93.50 94.10 92.20 92.50 1.00 -1.07% 92.50 41 92.60 15 26.28
2012-07-09 4958 969400 585 88671720 92.20 92.50 90.70 91.30 1.20 -1.3% 91.30 40 91.40 20 25.94
2012-07-10 4958 2157450 1342 190733600 91.00 91.10 85.30 86.60 4.70 -5.15% 86.60 10 86.90 2 24.60
2012-07-11 4958 1763010 1101 154116985 86.60 88.40 85.90 87.70 1.10 1.27% 87.60 1 87.70 4 24.91
2012-07-12 4958 1056081 648 91893870 87.70 88.00 86.10 86.10 1.60 -1.82% 86.10 28 86.50 8 24.46
2012-07-13 4958 2079260 1143 181132480 86.20 87.80 85.60 87.80 1.70 1.97% 87.70 12 87.80 21 24.94
2012-07-16 4958 1165005 760 101380440 88.00 88.30 86.10 87.00 0.80 -0.91% 86.80 7 87.00 20 24.72
2012-07-17 4958 3611563 1945 297220429 85.00 85.50 81.00 82.70 4.30 -4.94% 82.60 2 82.80 3 23.49
2012-07-18 4958 3458016 1852 277528180 82.00 83.00 78.60 79.40 3.30 -3.99% 79.40 17 79.60 2 22.56
2012-07-19 4958 3137542 1498 261833315 80.20 84.90 80.20 84.90 5.50 6.93% 84.90 2585 0.00 0 24.12
2012-07-20 4958 7139580 3867 622590250 84.90 88.70 84.70 87.00 2.10 2.47% 87.00 40 87.10 1 24.72
2012-07-23 4958 3061100 1532 264644950 86.90 87.80 84.70 85.50 1.50 -1.72% 85.50 6 85.60 6 24.29
2012-07-24 4958 1665000 934 142688100 85.60 86.20 85.00 85.70 0.20 0.23% 85.60 9 85.70 1 24.35
2012-07-25 4958 3327200 1776 286409819 84.80 87.70 83.00 86.70 1.00 1.17% 86.70 11 86.80 5 24.63
2012-07-26 4958 1598442 947 138273335 86.90 87.30 85.80 86.00 0.70 -0.81% 86.00 27 86.20 7 24.43
2012-07-27 4958 5755488 2844 518331508 86.50 92.00 86.50 91.00 5.00 5.81% 90.80 29 91.00 85 25.85
2012-07-30 4958 2734989 1406 248261129 91.10 91.30 89.20 90.00 1.00 -1.1% 90.00 6 90.10 1 25.57
2012-07-31 4958 2310005 1352 208418852 90.00 90.90 89.00 90.40 0.40 0.44% 90.30 8 90.40 4 25.68
2012-08-01 4958 1884000 962 169468000 90.40 90.70 89.30 89.50 0.90 -1% 89.50 50 89.70 3 25.43
2012-08-03 4958 2359742 843 211928541 88.80 90.30 88.80 90.20 0.70 0.78% 90.10 42 90.20 2 25.63
2012-08-06 4958 2473127 1049 223618130 90.90 91.40 89.50 90.00 0.20 -0.22% 90.00 126 90.10 6 25.57
2012-08-07 4958 1752000 675 157670600 90.00 90.20 89.60 90.20 0.20 0.22% 90.10 3 90.20 53 25.63
2012-08-08 4958 1248243 738 112484072 90.20 90.40 89.00 90.00 0.20 -0.22% 89.90 3 90.00 1 25.57
2012-08-09 4958 6927865 2219 658956497 90.10 96.30 90.10 96.30 6.30 7% 96.30 903 0.00 0 27.36
2012-08-10 4958 7963730 3183 787395195 96.00 102.00 95.60 101.50 5.20 5.4% 101.00 18 101.50 80 28.84
2012-08-13 4958 5667939 2921 539216629 96.50 96.60 93.00 94.40 0.00 -7% 94.40 11 94.70 2 28.18
2012-08-14 4958 6457110 3550 627775410 94.50 99.50 94.50 98.40 4.00 4.24% 98.30 16 98.40 13 29.37
2012-08-15 4958 7077714 3900 709167599 98.50 103.00 98.50 99.00 0.60 0.61% 99.00 177 99.20 1 29.55
2012-08-16 4958 3555073 2191 352088673 99.10 99.90 98.20 98.20 0.80 -0.81% 98.20 28 98.30 2 29.31
2012-08-17 4958 5020932 2806 493088836 98.30 100.50 96.00 96.00 2.20 -2.24% 96.00 4 96.20 8 19.35
2012-08-20 4958 4751029 2755 465262442 96.30 99.00 96.30 97.80 1.80 1.88% 97.70 2 97.80 5 19.72
2012-08-21 4958 3233789 1996 314029933 98.10 98.40 95.30 96.40 1.40 -1.43% 96.40 4 96.50 1 19.44
2012-08-22 4958 2758100 1587 265454730 96.40 97.00 95.50 95.90 0.50 -0.52% 95.90 11 96.00 12 19.33
2012-08-23 4958 3285811 1854 319027672 95.90 97.80 95.90 96.50 0.60 0.63% 96.50 9 96.60 5 19.46
2012-08-24 4958 2102850 1360 201157800 95.90 96.50 95.00 96.00 0.50 -0.52% 95.90 6 96.00 2 19.35
2012-08-27 4958 4946725 2542 481792815 96.80 98.40 96.20 96.40 0.40 0.42% 96.40 13 96.50 6 19.44
2012-08-28 4958 6057743 2906 571080167 95.90 96.50 92.90 93.00 3.40 -3.53% 93.00 35 93.20 4 18.75
2012-08-29 4958 3782000 1655 356461900 93.20 95.00 93.20 94.60 1.60 1.72% 94.50 12 94.60 2 19.07
2012-08-30 4958 2780910 1391 264116110 94.60 95.40 94.00 95.40 0.80 0.85% 95.30 13 95.40 39 19.23
2012-08-31 4958 3689992 1903 353626927 95.50 96.60 95.00 95.00 0.40 -0.42% 94.90 33 95.00 41 19.15
2012-09-03 4958 8108958 4392 798828642 95.00 100.50 95.00 99.00 4.00 4.21% 98.90 9 99.00 7 19.96
2012-09-04 4958 4236500 2168 418376600 99.20 99.70 97.50 97.50 1.50 -1.52% 97.50 63 97.60 20 19.66
2012-09-05 4958 9013704 4190 900028304 97.70 101.00 97.70 99.20 1.70 1.74% 99.20 35 99.50 3 20.00
2012-09-06 4958 5490145 2885 547789268 99.50 101.50 98.30 98.40 0.80 -0.81% 98.40 15 98.50 2 19.84
2012-09-07 4958 7108386 3366 701758534 99.40 101.00 97.30 97.50 0.90 -0.91% 97.50 37 97.60 20 19.66
2012-09-10 4958 2654200 1627 256389300 97.50 98.10 95.70 96.00 1.50 -1.54% 96.00 18 96.20 1 19.35
2012-09-11 4958 2591300 1598 251396600 96.30 98.00 96.20 96.30 0.30 0.31% 96.30 48 96.50 2 19.42
2012-09-12 4958 5269750 3009 516628850 96.80 99.00 96.80 99.00 2.70 2.8% 98.70 1 99.00 117 19.96
2012-09-13 4958 3450363 2447 336041857 99.10 99.10 96.00 96.20 2.80 -2.83% 96.10 18 96.20 7 19.40
2012-09-14 4958 4765900 2607 464541777 96.90 98.20 96.70 96.70 0.50 0.52% 96.70 12 96.80 6 19.50
2012-09-17 4958 4527898 2180 442906798 96.70 98.50 96.70 98.00 1.30 1.34% 97.90 9 98.00 108 19.76
2012-09-18 4958 2465419 1323 240862074 98.00 98.10 96.80 96.80 1.20 -1.22% 96.80 23 97.00 14 19.52
2012-09-19 4958 3162241 1737 309028520 96.80 98.60 96.80 97.20 0.40 0.41% 97.20 10 97.30 6 19.60
2012-09-20 4958 3047240 1811 291924688 97.20 97.50 95.10 95.40 1.80 -1.85% 95.40 8 95.50 1 19.23
2012-09-21 4958 3227955 1804 312281935 95.60 97.20 95.60 97.00 1.60 1.68% 97.00 27 97.10 37 19.56
2012-09-24 4958 2513960 1693 245687289 97.20 98.30 96.80 97.50 0.50 0.52% 97.20 5 97.50 26 19.66
2012-09-25 4958 2938950 1747 280469650 97.50 97.50 94.50 94.60 2.90 -2.97% 94.50 93 94.80 2 19.07
2012-09-26 4958 6455150 2948 589094755 94.50 94.50 89.80 90.10 4.50 -4.76% 90.10 26 90.30 2 18.17
2012-09-27 4958 3457682 1928 315051684 90.00 92.10 89.90 90.60 0.50 0.55% 90.60 3 90.80 1 18.27
2012-09-28 4958 2852934 1384 261484428 91.00 92.20 90.60 92.10 1.50 1.66% 92.00 7 92.10 7 18.57
2012-10-01 4958 1443545 1054 130876225 92.10 92.10 89.80 90.70 1.40 -1.52% 90.70 21 90.80 23 18.29
2012-10-02 4958 2279981 1479 209140847 90.90 92.60 90.70 91.90 1.20 1.32% 91.90 2 92.00 1 18.53
2012-10-03 4958 1910569 1011 176132159 92.00 92.60 91.80 92.20 0.30 0.33% 92.10 23 92.20 12 18.59
2012-10-04 4958 3350903 1995 310363176 92.70 93.70 91.50 91.90 0.30 -0.33% 91.90 7 92.00 2 18.53
2012-10-05 4958 1847144 1005 170722804 92.20 92.80 92.00 92.40 0.50 0.54% 92.20 5 92.40 9 18.63
2012-10-08 4958 3136899 2030 278351912 92.40 92.40 87.30 88.00 4.40 -4.76% 88.00 10 88.10 20 17.74
2012-10-09 4958 2704730 1494 236753505 88.10 88.60 86.30 88.40 0.40 0.45% 88.30 18 88.40 7 17.82
2012-10-11 4958 3239675 1760 288882207 88.20 89.90 88.00 88.90 0.50 0.57% 88.90 21 89.00 56 17.92
2012-10-12 4958 2223635 1324 195889707 88.90 89.20 87.20 87.90 1.00 -1.12% 87.90 27 88.00 1 17.72
2012-10-15 4958 1789750 960 157656875 88.10 89.10 86.80 87.70 0.20 -0.23% 87.70 6 87.80 5 17.68
2012-10-16 4958 3017428 1514 264157250 88.00 88.30 86.90 87.20 0.50 -0.57% 87.20 8 87.50 89 17.58
2012-10-17 4958 2493330 1067 219080173 87.50 88.20 87.40 87.50 0.30 0.34% 87.50 13 87.60 1 17.64
2012-10-18 4958 4376250 2652 369076968 87.60 87.90 83.00 83.10 4.40 -5.03% 83.10 47 83.30 12 16.75
2012-10-19 4958 6422840 2813 530505676 83.50 85.00 81.00 84.90 1.80 2.17% 84.80 4 84.90 17 17.12
2012-10-22 4958 4063804 2485 346298721 84.60 86.00 83.60 85.50 0.60 0.71% 85.50 33 85.60 41 17.24
2012-10-23 4958 2651514 1579 227074550 85.90 86.40 85.00 85.20 0.30 -0.35% 85.20 18 85.40 2 17.18
2012-10-24 4958 1945974 1098 166020787 85.20 86.00 84.60 84.90 0.30 -0.35% 84.90 31 85.00 6 17.12
2012-10-25 4958 3389077 1855 291474122 85.20 87.30 84.70 85.00 0.10 0.12% 85.00 130 85.10 19 17.14
2012-10-26 4958 2255375 1390 189343098 85.20 85.50 82.60 83.20 1.80 -2.12% 83.20 275 83.40 9 16.77
2012-10-29 4958 4946641 2469 392107498 83.70 83.70 77.40 77.50 5.70 -6.85% 77.50 187 77.60 53 15.63
2012-10-30 4958 3241928 1926 257122147 77.50 81.00 77.50 78.50 1.00 1.29% 78.40 7 78.50 57 15.83
2012-10-31 4958 5524400 3062 421221480 79.50 80.10 74.40 77.20 1.30 -1.66% 77.20 13 77.30 23 15.56
2012-11-01 4958 6782526 3695 522018731 76.80 80.30 73.10 80.10 2.90 3.76% 80.10 1 80.20 24 16.15
2012-11-02 4958 2693350 1509 214657450 80.50 80.60 79.00 79.00 1.10 -1.37% 79.00 33 79.20 14 15.93
2012-11-05 4958 2264250 1160 178946150 78.00 80.30 77.30 78.40 0.60 -0.76% 78.40 34 78.50 10 15.81
2012-11-06 4958 3967150 2288 312054075 79.20 80.50 77.30 80.20 1.80 2.3% 80.10 16 80.20 9 16.17
2012-11-07 4958 6321750 3287 520418373 80.50 83.40 79.80 82.80 2.60 3.24% 82.70 4 82.80 20 16.69
2012-11-08 4958 2380050 1514 193880063 82.00 82.10 80.60 81.30 1.50 -1.81% 81.20 18 81.30 74 16.39
2012-11-09 4958 4050125 2122 326865386 81.00 81.50 79.80 80.60 0.70 -0.86% 80.60 22 80.70 1 16.25
2012-11-12 4958 5455395 2691 450087853 81.60 83.50 81.40 81.40 0.80 0.99% 81.40 9 81.50 3 16.02
2012-11-13 4958 2927394 1976 234511406 81.90 82.20 78.10 78.20 3.20 -3.93% 78.10 38 78.30 2 15.39
2012-11-14 4958 2784587 1658 222428360 78.50 80.80 78.50 80.00 1.80 2.3% 80.00 59 80.20 4 15.75
2012-11-15 4958 1605650 1168 127454283 79.30 79.90 78.60 79.20 0.80 -1% 79.20 2 79.30 10 15.59
2012-11-16 4958 2707401 1687 210345057 78.60 79.80 76.60 77.00 2.20 -2.78% 77.00 105 77.10 3 15.16
2012-11-19 4958 9367932 4638 681418316 77.00 77.00 71.80 72.00 5.00 -6.49% 72.00 42 72.10 21 14.17
2012-11-20 4958 5321248 2983 387541619 73.00 73.70 71.80 73.00 1.00 1.39% 73.00 30 73.10 21 14.37
2012-11-21 4958 4121550 2673 297665725 73.30 73.60 71.30 71.40 1.60 -2.19% 71.40 17 71.50 8 14.06
2012-11-22 4958 5003810 2737 365854968 73.50 74.10 72.50 72.90 1.50 2.1% 72.80 3 72.90 12 14.35
2012-11-23 4958 6394669 2812 493854982 74.50 78.00 74.10 78.00 5.10 7% 78.00 1890 0.00 0 15.35
2012-11-26 4958 8561442 3768 686329760 80.50 81.30 79.50 80.00 2.00 2.56% 80.00 246 80.10 49 15.75
2012-11-27 4958 5871250 3301 473963700 80.60 82.00 79.70 80.40 0.40 0.5% 80.30 30 80.40 1 15.83
2012-11-28 4958 2300590 1337 184426385 80.30 81.00 79.60 80.40 0.00 0% 80.40 15 80.50 48 15.83
2012-11-29 4958 6203960 2914 491571340 81.40 81.50 78.30 79.40 1.00 -1.24% 79.30 1 79.40 20 15.63
2012-11-30 4958 5652597 2596 448660639 80.00 80.40 78.50 79.50 0.10 0.13% 79.50 5 79.60 43 15.65
2012-12-03 4958 6385201 3037 516726998 80.40 81.60 80.10 80.60 1.10 1.38% 80.60 2 80.70 18 15.87
2012-12-04 4958 7683748 4051 632310784 80.30 83.50 80.10 83.00 2.40 2.98% 83.00 243 83.10 3 16.34
2012-12-05 4958 5567442 2836 465161886 83.50 84.30 82.90 83.00 0.00 0% 83.00 47 83.10 30 16.34
2012-12-06 4958 6698560 3460 562722824 83.40 84.70 82.80 83.60 0.60 0.72% 83.50 28 83.60 1 16.46
2012-12-07 4958 3967667 2085 332463260 84.00 84.30 83.20 84.00 0.40 0.48% 83.90 4 84.00 27 16.54
2012-12-10 4958 5206873 2674 437841892 84.40 85.30 82.60 82.70 1.30 -1.55% 82.60 37 82.70 38 16.28
2012-12-11 4958 5651141 3435 453877148 82.80 82.90 78.50 80.50 2.20 -2.66% 80.40 64 80.50 85 15.85
2012-12-12 4958 3420300 2058 275036136 80.70 81.10 79.70 79.90 0.60 -0.75% 79.90 3 80.00 20 15.73
2012-12-13 4958 6311400 3514 498181820 80.00 80.10 78.30 78.70 1.20 -1.5% 78.60 149 78.80 5 15.49
2012-12-14 4958 10058314 6023 762072316 77.80 77.80 74.40 74.50 4.20 -5.34% 74.50 14 74.60 1 14.67
2012-12-17 4958 14296531 7150 1013119001 74.00 74.00 69.30 70.80 3.70 -4.97% 70.80 6 70.90 18 13.94
2012-12-18 4958 5375200 3205 384338537 71.40 72.00 71.00 71.10 0.30 0.42% 71.10 91 71.20 13 14.00
2012-12-19 4958 8770940 5006 645777700 72.00 75.00 72.00 75.00 3.90 5.49% 75.00 57 75.10 54 14.76
2012-12-20 4958 5084700 3196 377720509 74.80 76.10 72.90 73.80 1.20 -1.6% 73.80 33 73.90 3 14.53
2012-12-21 4958 4532815 2766 326718080 73.90 74.10 70.90 71.60 2.20 -2.98% 71.60 19 71.80 1 14.09
2012-12-22 4958 3865150 2095 280670375 72.10 73.10 71.80 72.40 0.80 1.12% 72.40 46 72.50 3 14.25
2012-12-24 4958 3550500 2091 256376798 72.40 73.50 71.20 71.20 1.20 -1.66% 71.10 69 71.30 5 14.02
2012-12-25 4958 4309675 2339 309513160 71.50 72.30 71.20 71.90 0.70 0.98% 71.90 77 72.00 75 14.15
2012-12-26 4958 4238471 2473 301512841 71.90 72.10 70.60 70.90 1.00 -1.39% 70.90 9 71.00 33 13.96
2012-12-27 4958 4997320 2908 358255180 70.20 72.60 70.20 71.20 0.30 0.42% 71.20 67 71.30 2 14.02
2012-12-28 4958 2898325 1573 207821535 71.50 72.40 71.30 71.50 0.30 0.42% 71.40 106 71.50 1 14.07