中保(9917)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　53.80
0
0%		53.80
0
0%		54.40
0.6
1.12%		54.40
0
0%		54.30
-0.1
-0.18%		 　54.30
0
0%		55.40
1.1
2.03%		55.50
0.1
0.18%		56.00
0.5
0.9%		55.90
-0.1
-0.18%		 　56.40
0.5
0.89%		56.40
0
0%		56.50
0.1
0.18%		 　　　　　　　　　　56.50
0
0%		56.70
0.2
0.35%		55.42
2 月56.80
0.1
0.18%		57.00
0.2
0.35%		56.60
-0.4
-0.7%		56.80
0.2
0.35%		 56.80
0
0%		57.00
0.2
0.35%		57.40
0.4
0.7%		57.00
-0.4
-0.7%		57.50
0.5
0.88%		 　58.50
1
1.74%		58.00
-0.5
-0.85%		58.60
0.6
1.03%		58.90
0.3
0.51%		59.50
0.6
1.02%		 　60.30
0.8
1.34%		59.90
-0.4
-0.66%		59.90
0
0%		59.50
-0.4
-0.67%		59.60
0.1
0.17%		 　　　60.50
0.9
1.51%		 58.53
3 月59.80
-0.7
-1.16%		59.50
-0.3
-0.5%		59.10
-0.4
-0.67%		 59.60
0.5
0.85%		59.70
0.1
0.17%		59.70
0
0%		59.70
0
0%		59.80
0.1
0.17%		 　59.80
0
0%		59.80
0
0%		60.00
0.2
0.33%		60.10
0.1
0.17%		60.00
-0.1
-0.17%		 　60.00
0
0%		59.70
-0.3
-0.5%		60.40
0.7
1.17%		60.90
0.5
0.83%		60.30
-0.6
-0.99%		 　60.30
0
0%		60.50
0.2
0.33%		60.30
-0.2
-0.33%		60.00
-0.3
-0.5%		61.20
1.2
2%		 60.03
4 月　61.00
-0.2
-0.33%		60.60
-0.4
-0.66%		 60.00
-0.6
-0.99%		59.90
-0.1
-0.17%		 　60.00
0.1
0.17%		61.40
1.4
2.33%		61.00
-0.4
-0.65%		60.90
-0.1
-0.16%		60.20
-0.7
-1.15%		 　60.40
0.2
0.33%		60.40
0
0%		60.40
0
0%		60.80
0.4
0.66%		60.20
-0.6
-0.99%		 　60.00
-0.2
-0.33%		60.10
0.1
0.17%		60.10
0
0%		60.20
0.1
0.17%		60.20
0
0%		 　60.00
-0.2
-0.33%		 60.35
5 月　60.90
0.9
1.5%		61.00
0.1
0.16%		61.40
0.4
0.66%		 　61.60
0.2
0.33%		61.70
0.1
0.16%		61.80
0.1
0.16%		62.80
1
1.62%		63.00
0.2
0.32%		 　62.90
-0.1
-0.16%		63.40
0.5
0.79%		63.10
-0.3
-0.47%		63.50
0.4
0.63%		62.60
-0.9
-1.42%		 　62.20
-0.4
-0.64%		62.80
0.6
0.96%		62.80
0
0%		63.10
0.3
0.48%		63.20
0.1
0.16%		 　63.20
0
0%		63.50
0.3
0.47%		63.80
0.3
0.47%		63.80
0
0%		62.62
6 月63.80
0
0%		 　62.90
-0.9
-1.41%		63.40
0.5
0.79%		63.70
0.3
0.47%		63.80
0.1
0.16%		64.00
0.2
0.31%		 　64.00
0
0%		63.50
-0.5
-0.78%		63.90
0.4
0.63%		63.90
0
0%		61.00
-2.9
-4.54%		 　64.60
3.6
5.9%		64.50
-0.1
-0.15%		64.50
0
0%		64.50
0
0%		64.50
0
0%		 　64.50
0
0%		64.50
0
0%		64.50
0
0%		64.60
0.1
0.16%		64.90
0.3
0.46%		 64.05
7 月　64.90
0
0%		65.90
1
1.54%		66.00
0.1
0.15%		66.00
0
0%		66.30
0.3
0.45%		 　66.40
0.1
0.15%		66.80
0.4
0.6%		66.50
-0.3
-0.45%		65.40
-1.1
-1.65%		61.20
-4.2
-6.42%		 　60.30
-0.9
-1.47%		60.30
0
0%		60.90
0.6
1%		60.50
-0.4
-0.66%		60.00
-0.5
-0.83%		 　59.30
-0.7
-1.17%		59.20
-0.1
-0.17%		59.70
0.5
0.84%		60.30
0.6
1.01%		60.60
0.3
0.5%		 　60.80
0.2
0.33%		59.90
-0.9
-1.48%		62.46
8 月60.70
0.8
1.34%		 60.00
-0.7
-1.15%		 　60.10
0.1
0.17%		60.00
-0.1
-0.17%		60.00
0
0%		60.00
0
0%		60.00
0
0%		 　59.80
-0.2
-0.33%		60.20
0.4
0.67%		60.50
0.3
0.5%		60.30
-0.2
-0.33%		60.30
0
0%		 　60.10
-0.2
-0.33%		60.50
0.4
0.67%		62.60
2.1
3.47%		62.10
-0.5
-0.8%		61.90
-0.2
-0.32%		 　61.90
0
0%		61.50
-0.4
-0.65%		61.70
0.2
0.33%		61.60
-0.1
-0.16%		61.50
-0.1
-0.16%		60.71
9 月 　61.80
0.3
0.49%		61.60
-0.2
-0.32%		61.20
-0.4
-0.65%		61.20
0
0%		61.40
0.2
0.33%		 　62.00
0.6
0.98%		62.00
0
0%		62.40
0.4
0.65%		62.20
-0.2
-0.32%		63.40
1.2
1.93%		 　63.40
0
0%		63.40
0
0%		63.90
0.5
0.79%		64.50
0.6
0.94%		64.90
0.4
0.62%		 　64.50
-0.4
-0.62%		64.50
0
0%		64.50
0
0%		64.50
0
0%		64.50
0
0%		 63.22
10 月64.50
0
0%		64.50
0
0%		65.00
0.5
0.78%		65.00
0
0%		65.00
0
0%		 　64.60
-0.4
-0.62%		64.40
-0.2
-0.31%		 64.40
0
0%		64.20
-0.2
-0.31%		 　64.00
-0.2
-0.31%		64.50
0.5
0.78%		64.20
-0.3
-0.47%		65.20
1
1.56%		64.10
-1.1
-1.69%		 　64.30
0.2
0.31%		63.70
-0.6
-0.93%		63.50
-0.2
-0.31%		63.10
-0.4
-0.63%		61.60
-1.5
-2.38%		 　61.70
0.1
0.16%		62.40
0.7
1.13%		62.20
-0.2
-0.32%		63.89
11 月63.00
0.8
1.29%		61.40
-1.6
-2.54%		 　62.60
1.2
1.95%		62.30
-0.3
-0.48%		62.50
0.2
0.32%		60.10
-2.4
-3.84%		61.90
1.8
3%		 　62.40
0.5
0.81%		61.50
-0.9
-1.44%		61.50
0
0%		62.60
1.1
1.79%		62.20
-0.4
-0.64%		 　61.80
-0.4
-0.64%		61.60
-0.2
-0.32%		61.70
0.1
0.16%		61.60
-0.1
-0.16%		61.80
0.2
0.32%		 　62.20
0.4
0.65%		62.40
0.2
0.32%		62.10
-0.3
-0.48%		62.10
0
0%		62.30
0.2
0.32%		 62.07
12 月　　63.20
0.9
1.44%		63.30
0.1
0.16%		63.40
0.1
0.16%		63.20
-0.2
-0.32%		63.90
0.7
1.11%		 　64.20
0.3
0.47%		64.00
-0.2
-0.31%		64.80
0.8
1.25%		64.60
-0.2
-0.31%		65.40
0.8
1.24%		 　65.50
0.1
0.15%		66.50
1
1.53%		66.10
-0.4
-0.6%		65.90
-0.2
-0.3%		64.00
-1.9
-2.88%		64.90
0.9
1.41%		 64.70
-0.2
-0.31%		65.20
0.5
0.77%		65.10
-0.1
-0.15%		65.00
-0.1
-0.15%		64.80
-0.2
-0.31%		　　　64.67

說明:最高漲幅:5.9%最低跌幅:-6.42% 最高價:66.80最低價:53.80平均價:61.65,灰色底表示週末,漲134天(68.1)元,跌105天(-51.7)元,平盤70天
6%=2,3%=2,2%=17,1%=52,0%=131,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=48,-6%=49,

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 9917 1102031 628 59307263 54.30 54.40 53.50 53.80 0.60 0% 53.70 3 53.80 24 13.25
2012-01-03 9917 771015 374 41562210 53.80 54.20 53.70 53.80 0.00 0% 53.80 21 53.90 19 13.25
2012-01-04 9917 1211300 514 65602715 53.80 54.40 53.80 54.40 0.60 1.12% 54.30 6 54.40 59 13.40
2012-01-05 9917 1071088 532 58267902 54.20 54.60 54.00 54.40 0.00 0% 54.30 5 54.40 12 13.40
2012-01-06 9917 995029 413 53938972 54.30 54.40 54.00 54.30 0.10 -0.18% 54.20 10 54.30 45 13.37
2012-01-09 9917 843339 284 45895375 54.20 54.60 54.10 54.30 0.00 0% 54.30 8 54.50 14 13.37
2012-01-10 9917 1001881 514 55151044 54.20 55.50 54.20 55.40 1.10 2.03% 55.30 19 55.40 4 13.65
2012-01-11 9917 531226 270 29462139 55.40 55.70 54.80 55.50 0.10 0.18% 55.20 1 55.50 7 13.67
2012-01-12 9917 1092798 399 61107847 55.30 56.20 55.10 56.00 0.50 0.9% 55.80 16 56.00 4 13.79
2012-01-13 9917 769876 342 43076564 55.90 56.20 55.60 55.90 0.10 -0.18% 55.80 1 55.90 11 13.77
2012-01-16 9917 411214 242 23008425 56.10 56.40 55.40 56.40 0.50 0.89% 56.30 2 56.40 4 13.89
2012-01-17 9917 258755 144 14589854 56.50 56.50 55.90 56.40 0.00 0% 56.30 10 56.40 20 13.89
2012-01-18 9917 443450 241 24991821 56.70 56.70 56.00 56.50 0.10 0.18% 56.10 10 56.50 4 13.92
2012-01-30 9917 507552 226 28537341 56.50 56.70 55.90 56.50 0.00 0% 56.10 20 56.50 56 13.92
2012-01-31 9917 483469 204 27195622 56.20 56.70 56.00 56.70 0.20 0.35% 56.10 4 56.70 19 13.97
2012-02-01 9917 279943 175 15863957 56.70 56.80 56.50 56.80 0.10 0.18% 56.60 13 56.80 10 13.99
2012-02-02 9917 642039 330 36428609 56.70 57.00 56.50 57.00 0.20 0.35% 56.60 4 57.00 7 14.04
2012-02-03 9917 201541 168 11393828 56.70 56.80 56.40 56.60 0.40 -0.7% 56.50 13 56.60 8 13.94
2012-02-04 9917 230552 124 13090564 56.60 57.00 56.60 56.80 0.20 0.35% 56.80 3 56.90 6 13.99
2012-02-06 9917 325768 232 18413376 56.70 56.90 56.10 56.80 0.00 0% 56.50 8 56.80 1 13.99
2012-02-07 9917 209374 178 11884591 56.70 57.00 56.60 57.00 0.20 0.35% 56.90 1 57.00 21 14.04
2012-02-08 9917 635255 283 36090983 57.50 57.50 56.50 57.40 0.40 0.7% 57.40 11 57.50 17 14.14
2012-02-09 9917 309099 233 17607443 57.00 57.20 56.80 57.00 0.40 -0.7% 56.90 7 57.00 3 14.04
2012-02-10 9917 370876 287 21177056 57.10 57.50 56.80 57.50 0.50 0.88% 57.20 1 57.50 1 14.16
2012-02-13 9917 851458 424 49465590 57.50 59.30 57.10 58.50 1.00 1.74% 58.50 1 58.60 3 14.41
2012-02-14 9917 435369 289 25298302 58.60 58.70 57.90 58.00 0.50 -0.85% 58.00 41 58.30 5 14.29
2012-02-15 9917 391979 251 22923269 58.20 58.90 58.20 58.60 0.60 1.03% 58.50 1 58.60 33 14.43
2012-02-16 9917 431644 233 25388499 59.00 59.00 58.50 58.90 0.30 0.51% 58.80 1 58.90 2 14.51
2012-02-17 9917 591955 409 35181534 59.00 59.90 59.00 59.50 0.60 1.02% 59.40 51 59.50 4 14.66
2012-02-20 9917 740189 385 44430740 59.50 60.30 59.50 60.30 0.80 1.34% 60.00 102 60.30 31 14.85
2012-02-21 9917 547132 432 32539487 60.40 60.40 59.10 59.90 0.40 -0.66% 59.50 32 59.90 1 14.75
2012-02-22 9917 433401 272 25779293 60.00 60.00 59.20 59.90 0.00 0% 59.50 19 59.90 3 14.75
2012-02-23 9917 328883 235 19565535 59.80 59.80 59.30 59.50 0.40 -0.67% 59.50 25 59.60 4 14.66
2012-02-24 9917 433518 225 25787980 59.50 59.60 59.20 59.60 0.10 0.17% 59.60 3 59.70 13 14.68
2012-02-29 9917 550128 390 32904140 59.60 60.50 59.30 60.50 0.90 1.51% 60.00 91 60.50 16 14.90
2012-03-01 9917 556377 461 33442664 60.50 60.50 59.80 59.80 0.70 -1.16% 59.80 5 60.00 1 14.73
2012-03-02 9917 452510 308 26920139 60.00 60.00 59.00 59.50 0.30 -0.5% 59.40 9 59.60 1 14.66
2012-03-03 9917 191929 162 11365586 59.70 59.70 59.00 59.10 0.40 -0.67% 59.10 3 59.30 6 14.56
2012-03-05 9917 410854 240 24462895 59.50 59.80 59.20 59.60 0.50 0.85% 59.60 19 59.80 16 14.68
2012-03-06 9917 434089 258 25853592 59.60 59.90 59.50 59.70 0.10 0.17% 59.50 111 59.80 3 14.70
2012-03-07 9917 180971 143 10770566 59.00 59.70 59.00 59.70 0.00 0% 59.60 21 59.70 5 14.70
2012-03-08 9917 424315 197 25345702 59.70 60.00 59.30 59.70 0.00 0% 59.70 23 59.90 1 14.70
2012-03-09 9917 140213 136 8382132 60.40 60.40 59.60 59.80 0.10 0.17% 59.80 1 59.90 5 14.73
2012-03-12 9917 132765 143 7929535 60.00 60.00 59.50 59.80 0.00 0% 59.70 2 59.80 1 14.73
2012-03-13 9917 158756 156 9466204 59.60 59.90 59.20 59.80 0.00 0% 59.50 4 59.90 8 14.73
2012-03-14 9917 250258 205 14998080 60.00 60.20 59.60 60.00 0.20 0.33% 59.90 1 60.00 102 14.78
2012-03-15 9917 484650 327 29234828 60.00 61.90 59.50 60.10 0.10 0.17% 60.10 4 60.50 5 14.80
2012-03-16 9917 284819 167 17082673 60.00 60.20 59.80 60.00 0.10 -0.17% 60.00 144 60.20 90 14.78
2012-03-19 9917 223688 189 13485580 60.10 60.90 60.00 60.00 0.00 0% 60.00 5 60.10 1 14.78
2012-03-20 9917 338952 290 20221728 60.00 60.00 59.40 59.70 0.30 -0.5% 59.40 14 59.70 3 14.70
2012-03-21 9917 477555 339 28733808 59.70 60.60 59.50 60.40 0.70 1.17% 60.30 3 60.40 14 14.88
2012-03-22 9917 445603 315 27037083 60.60 61.50 60.20 60.90 0.50 0.83% 60.40 1 60.90 8 15.00
2012-03-23 9917 249660 225 15121192 61.20 61.30 60.30 60.30 0.60 -0.99% 60.30 10 60.40 3 14.85
2012-03-26 9917 232746 193 13985181 60.30 60.30 59.90 60.30 0.00 0% 60.00 15 60.40 3 14.85
2012-03-27 9917 261156 227 15664183 60.60 60.60 59.80 60.50 0.20 0.33% 60.20 1 60.50 2 14.90
2012-03-28 9917 169281 164 10167442 60.60 60.60 59.90 60.30 0.20 -0.33% 60.10 1 60.30 6 14.85
2012-03-29 9917 250497 203 15019820 60.30 60.30 59.70 60.00 0.30 -0.5% 59.80 36 60.00 62 14.78
2012-03-30 9917 817217 320 49517476 60.60 61.20 60.30 61.20 1.20 2% 60.80 1 61.20 15 15.65
2012-04-02 9917 357115 230 21649735 61.20 61.20 60.30 61.00 0.20 -0.33% 60.60 38 61.00 9 15.60
2012-04-03 9917 481791 315 29168070 61.00 61.10 60.20 60.60 0.40 -0.66% 60.50 10 61.00 4 15.50
2012-04-05 9917 471605 360 28233220 59.80 60.30 59.70 60.00 0.60 -0.99% 59.80 1 60.00 4 15.35
2012-04-06 9917 397101 242 23801608 60.00 60.20 59.80 59.90 0.10 -0.17% 59.90 38 60.00 4 15.32
2012-04-09 9917 216620 116 12987108 59.80 60.40 59.80 60.00 0.10 0.17% 60.00 38 60.10 1 15.35
2012-04-10 9917 536200 343 32625000 60.40 61.40 60.30 61.40 1.40 2.33% 61.40 1 61.50 12 15.70
2012-04-11 9917 302841 165 18339704 61.50 61.50 60.20 61.00 0.40 -0.65% 61.00 1 61.10 2 15.60
2012-04-12 9917 360417 300 21722292 60.80 60.90 60.20 60.90 0.10 -0.16% 60.60 1 60.90 1 15.58
2012-04-13 9917 339001 330 20410558 60.90 60.90 60.10 60.20 0.70 -1.15% 60.20 9 60.50 4 15.40
2012-04-16 9917 149447 143 8993541 60.20 60.40 60.00 60.40 0.20 0.33% 60.20 3 60.40 3 15.45
2012-04-17 9917 181153 137 10929815 60.80 60.80 60.10 60.40 0.00 0% 60.20 1 60.40 37 15.45
2012-04-18 9917 172755 128 10427600 60.70 60.70 60.20 60.40 0.00 0% 60.20 8 60.40 12 15.45
2012-04-19 9917 190556 167 11592603 61.20 61.20 60.20 60.80 0.40 0.66% 60.70 1 60.80 1 15.55
2012-04-20 9917 115418 91 6965988 60.60 60.70 60.20 60.20 0.60 -0.99% 60.20 2 60.40 3 15.40
2012-04-23 9917 119248 99 7169980 60.20 60.40 60.00 60.00 0.20 -0.33% 60.00 113 60.20 1 15.35
2012-04-24 9917 985869 74 59167985 60.00 60.40 60.00 60.10 0.10 0.17% 60.10 21 60.40 5 15.37
2012-04-25 9917 128066 127 7716936 60.60 60.60 60.10 60.10 0.00 0% 60.10 24 60.20 4 15.37
2012-04-26 9917 110101 93 6635109 60.50 60.50 60.10 60.20 0.10 0.17% 60.20 2 60.30 2 15.40
2012-04-27 9917 691190 136 41655335 61.00 61.00 60.20 60.20 0.00 0% 60.20 1 60.70 2 15.40
2012-04-30 9917 459284 163 27529406 60.30 60.50 59.80 60.00 0.20 -0.33% 60.00 4 60.10 13 15.35
2012-05-02 9917 212942 161 12894731 60.50 60.90 60.10 60.90 0.90 1.5% 60.80 2 60.90 7 15.46
2012-05-03 9917 171716 122 10463008 61.00 61.00 60.90 61.00 0.10 0.16% 60.90 48 61.00 9 15.48
2012-05-04 9917 133679 121 8189058 61.00 61.60 60.90 61.40 0.40 0.66% 61.30 7 61.40 4 15.58
2012-05-07 9917 172159 130 10550806 61.00 61.60 60.50 61.60 0.20 0.33% 61.50 1 61.60 6 15.63
2012-05-08 9917 104049 92 6404327 61.50 61.80 61.10 61.70 0.10 0.16% 61.60 35 61.70 2 15.66
2012-05-09 9917 132577 127 8195484 61.50 62.00 61.50 61.80 0.10 0.16% 61.80 50 61.90 2 15.69
2012-05-10 9917 249281 199 15544225 61.80 62.80 61.80 62.80 1.00 1.62% 62.60 10 62.80 2 15.94
2012-05-11 9917 185554 150 11644531 62.80 63.00 62.20 63.00 0.20 0.32% 62.80 4 63.00 3 15.99
2012-05-14 9917 175237 135 11034131 63.00 63.30 62.60 62.90 0.10 -0.16% 62.90 15 63.10 5 15.96
2012-05-15 9917 262552 205 16533976 63.00 63.40 62.60 63.40 0.50 0.79% 63.00 6 63.40 8 16.09
2012-05-16 9917 270138 189 17031548 63.40 63.40 62.80 63.10 0.30 -0.47% 63.00 12 63.10 9 16.02
2012-05-17 9917 319297 253 20190159 63.10 63.50 62.90 63.50 0.40 0.63% 63.40 33 63.50 29 16.12
2012-05-18 9917 521221 298 32617844 62.50 62.90 62.30 62.60 0.90 -1.42% 62.60 14 62.70 2 15.89
2012-05-21 9917 227780 167 14167460 62.50 62.70 62.00 62.20 0.40 -0.64% 62.10 8 62.20 10 15.79
2012-05-22 9917 79294 73 4952843 62.50 62.80 62.30 62.80 0.60 0.96% 62.40 12 62.80 2 15.94
2012-05-23 9917 168560 144 10594489 63.00 63.00 62.60 62.80 0.00 0% 62.80 28 63.00 11 15.94
2012-05-24 9917 188055 116 11844254 62.80 63.10 62.60 63.10 0.30 0.48% 63.10 9 63.20 11 16.02
2012-05-25 9917 367605 225 23163615 63.00 63.20 62.80 63.20 0.10 0.16% 63.00 58 63.20 23 16.04
2012-05-28 9917 278934 163 17606452 63.10 63.30 62.80 63.20 0.00 0% 63.20 17 63.30 15 16.04
2012-05-29 9917 232422 138 14734124 63.10 63.60 63.00 63.50 0.30 0.47% 63.40 239 63.50 13 16.12
2012-05-30 9917 369751 287 23526085 63.40 63.90 63.10 63.80 0.30 0.47% 63.80 5 63.90 5 16.19
2012-05-31 9917 235067 186 14967546 63.50 64.00 63.00 63.80 0.00 0% 63.80 46 64.00 16 16.19
2012-06-01 9917 500881 402 31821336 63.60 63.80 63.10 63.80 0.00 0% 63.60 24 63.80 4 16.19
2012-06-04 9917 752010 449 47083932 63.20 63.20 61.90 62.90 0.90 -1.41% 62.70 6 62.90 2 15.96
2012-06-05 9917 386889 230 24530591 62.90 63.60 62.90 63.40 0.50 0.79% 63.40 28 63.60 6 16.09
2012-06-06 9917 78340 73 4984390 63.40 63.70 63.40 63.70 0.30 0.47% 63.60 34 63.70 6 16.17
2012-06-07 9917 192836 171 12328904 63.90 64.00 63.60 63.80 0.10 0.16% 63.80 8 63.90 2 16.19
2012-06-08 9917 120748 79 7723870 64.00 64.00 63.60 64.00 0.20 0.31% 63.90 21 64.00 19 16.24
2012-06-11 9917 201663 124 12909629 64.00 64.40 63.80 64.00 0.00 0% 63.90 67 64.00 3 16.24
2012-06-12 9917 548000 349 34565900 63.90 63.90 62.80 63.50 0.50 -0.78% 63.10 5 63.50 12 16.12
2012-06-13 9917 276887 207 17714109 63.60 64.10 63.60 63.90 0.40 0.63% 63.90 41 64.00 14 16.22
2012-06-14 9917 216711 154 13858512 64.00 64.10 63.30 63.90 0.00 0% 63.80 22 63.90 1 16.22
2012-06-15 9917 553385 299 34422255 63.90 64.00 61.00 61.00 2.90 -4.54% 61.00 8 63.20 1 15.48
2012-06-18 9917 330043 199 21212760 65.20 65.20 63.50 64.60 3.60 5.9% 64.10 3 64.60 4 16.40
2012-06-19 9917 222335 128 14315369 64.50 64.50 63.90 64.50 0.10 -0.15% 64.30 29 64.50 95 16.37
2012-06-20 9917 166827 112 10764836 64.50 64.60 64.40 64.50 0.00 0% 64.50 27 64.60 18 16.37
2012-06-21 9917 203585 188 13133082 64.50 64.60 64.30 64.50 0.00 0% 64.50 19 64.60 1 16.37
2012-06-22 9917 154666 73 9938789 64.00 64.50 63.80 64.50 0.00 0% 64.50 11 64.60 11 16.37
2012-06-25 9917 174334 117 11242007 64.00 64.60 64.00 64.50 0.00 0% 64.50 29 64.60 7 16.37
2012-06-26 9917 194526 114 12544415 64.50 64.60 64.30 64.50 0.00 0% 64.40 2 64.50 7 16.37
2012-06-27 9917 172106 114 11106715 64.50 64.70 64.40 64.50 0.00 0% 64.50 77 64.70 20 16.37
2012-06-28 9917 145315 65 9395385 64.50 64.80 64.50 64.60 0.10 0.16% 64.60 3 64.80 5 16.40
2012-06-29 9917 202451 135 13083176 64.60 64.90 64.40 64.90 0.30 0.46% 64.60 50 64.90 4 16.47
2012-07-02 9917 231415 121 15024462 65.00 65.00 64.80 64.90 0.00 0% 64.90 12 65.00 66 16.47
2012-07-03 9917 176057 112 11579643 65.40 66.00 65.10 65.90 1.00 1.54% 65.70 14 65.90 14 16.73
2012-07-04 9917 348478 184 23004171 66.00 66.30 65.90 66.00 0.10 0.15% 65.90 3 66.00 60 16.75
2012-07-05 9917 140962 104 9306655 66.00 66.20 65.90 66.00 0.00 0% 66.00 37 66.10 2 16.75
2012-07-06 9917 133631 90 8843248 66.10 66.40 66.00 66.30 0.30 0.45% 66.20 3 66.30 1 16.83
2012-07-09 9917 244584 188 16359628 66.40 67.70 66.40 66.40 0.10 0.15% 66.30 6 66.50 77 16.85
2012-07-10 9917 570924 294 38173892 66.50 67.30 66.40 66.80 0.40 0.6% 66.70 2 66.80 5 16.95
2012-07-11 9917 270099 230 17992782 66.80 66.90 66.10 66.50 0.30 -0.45% 66.50 3 66.60 2 16.88
2012-07-12 9917 504284 305 33265044 66.20 66.60 65.40 65.40 1.10 -1.65% 65.40 4 65.90 2 16.60
2012-07-13 9917 281410 220 17301475 62.00 62.00 61.20 61.20 0.00 -6.42% 61.20 1 61.30 1 15.53
2012-07-16 9917 301075 256 18266989 61.20 61.90 59.90 60.30 0.90 -1.47% 60.30 8 60.50 2 15.30
2012-07-17 9917 343328 260 20752708 60.30 60.80 60.10 60.30 0.00 0% 60.30 23 60.50 2 15.30
2012-07-18 9917 343204 296 20733602 60.60 60.90 60.10 60.90 0.60 1% 60.40 2 60.90 3 15.46
2012-07-19 9917 299948 270 18134129 61.20 61.20 60.20 60.50 0.40 -0.66% 60.50 16 60.60 1 15.36
2012-07-20 9917 293496 213 17634656 60.40 60.40 60.00 60.00 0.50 -0.83% 60.00 3 60.40 2 15.23
2012-07-23 9917 445804 322 26414140 60.00 60.00 59.00 59.30 0.70 -1.17% 59.20 9 59.30 40 15.05
2012-07-24 9917 162506 148 9631556 59.30 59.70 59.00 59.20 0.10 -0.17% 59.20 9 59.30 179 15.03
2012-07-25 9917 305999 287 18149540 59.00 59.80 58.80 59.70 0.50 0.84% 59.50 1 59.70 2 15.15
2012-07-26 9917 411166 239 24709506 59.70 60.50 59.70 60.30 0.60 1.01% 60.20 6 60.30 22 15.30
2012-07-27 9917 350689 195 21238820 60.30 60.80 60.30 60.60 0.30 0.5% 60.50 7 60.60 12 15.38
2012-07-30 9917 260411 192 15856453 60.60 61.50 60.50 60.80 0.20 0.33% 60.80 6 60.90 7 15.43
2012-07-31 9917 528603 303 32031339 60.70 61.40 59.90 59.90 0.90 -1.48% 59.90 27 60.70 5 15.20
2012-08-01 9917 163618 148 9924055 60.50 61.00 60.10 60.70 0.80 1.34% 60.70 3 60.80 5 15.41
2012-08-03 9917 515145 389 30977001 60.20 60.70 59.90 60.00 0.70 -1.15% 59.90 41 60.00 37 15.23
2012-08-06 9917 349976 284 21065748 60.20 60.60 60.00 60.10 0.10 0.17% 60.10 5 60.30 2 15.25
2012-08-07 9917 457209 355 27443942 60.30 60.40 59.90 60.00 0.10 -0.17% 60.00 15 60.10 10 15.23
2012-08-08 9917 335679 284 20145141 60.10 60.30 59.90 60.00 0.00 0% 60.00 8 60.10 10 15.23
2012-08-09 9917 571046 351 34261177 60.00 60.00 59.90 60.00 0.00 0% 59.90 95 60.00 327 15.23
2012-08-10 9917 353499 224 21207989 60.00 60.00 59.90 60.00 0.00 0% 59.90 52 60.00 29 15.23
2012-08-13 9917 275110 215 16495221 60.00 60.40 59.80 59.80 0.20 -0.33% 59.80 15 60.00 4 15.18
2012-08-14 9917 251264 215 15098244 59.80 60.50 59.80 60.20 0.40 0.67% 60.20 8 60.30 16 15.28
2012-08-15 9917 319409 269 19261684 60.30 60.50 60.10 60.50 0.30 0.5% 60.30 8 60.50 11 15.36
2012-08-16 9917 363335 258 21939065 60.50 60.60 60.10 60.30 0.20 -0.33% 60.20 3 60.30 4 15.30
2012-08-17 9917 344126 305 20754406 60.30 60.40 60.20 60.30 0.00 0% 60.30 2 60.40 29 15.30
2012-08-20 9917 176830 151 10651512 60.30 60.40 60.10 60.10 0.20 -0.33% 60.10 1 60.30 55 15.25
2012-08-21 9917 389802 311 23489580 60.30 60.50 60.10 60.50 0.40 0.67% 60.30 9 60.50 15 15.36
2012-08-22 9917 1189507 798 73312941 60.70 62.60 60.70 62.60 2.10 3.47% 62.50 2 62.60 1 15.89
2012-08-23 9917 381610 279 23669750 62.50 62.50 61.90 62.10 0.50 -0.8% 62.00 2 62.10 9 15.76
2012-08-24 9917 142500 102 8819549 62.10 62.10 61.80 61.90 0.20 -0.32% 61.80 20 62.00 211 15.71
2012-08-27 9917 397553 234 24604605 61.90 62.00 61.80 61.90 0.00 0% 61.80 33 61.90 4 15.71
2012-08-28 9917 531988 365 32687252 61.90 62.00 61.00 61.50 0.40 -0.65% 61.40 8 61.50 1 15.61
2012-08-29 9917 253571 217 15617257 61.50 61.80 61.30 61.70 0.20 0.33% 61.50 26 61.70 18 15.66
2012-08-30 9917 267499 167 16495536 61.60 61.90 61.50 61.60 0.10 -0.16% 61.50 28 61.70 24 15.63
2012-08-31 9917 216295 164 13311390 61.60 61.70 61.40 61.50 0.10 -0.16% 61.50 41 61.70 7 15.53
2012-09-03 9917 147652 105 9129224 61.90 62.10 61.70 61.80 0.30 0.49% 61.70 13 61.80 41 15.61
2012-09-04 9917 207014 154 12765061 62.00 62.00 61.50 61.60 0.20 -0.32% 61.50 15 61.60 25 15.56
2012-09-05 9917 260001 171 15917558 61.30 61.50 61.00 61.20 0.40 -0.65% 61.10 16 61.20 10 15.45
2012-09-06 9917 49164 55 3006969 61.20 61.50 61.00 61.20 0.00 0% 61.20 5 61.40 6 15.45
2012-09-07 9917 136169 110 8369159 61.50 61.90 61.20 61.40 0.20 0.33% 61.30 8 61.50 24 15.51
2012-09-10 9917 512014 386 31678268 61.40 62.10 61.40 62.00 0.60 0.98% 62.00 141 62.10 88 15.66
2012-09-11 9917 365371 286 22656202 62.10 62.10 61.90 62.00 0.00 0% 61.90 19 62.00 1 15.66
2012-09-12 9917 186167 122 11615752 62.10 62.50 62.10 62.40 0.40 0.65% 62.30 6 62.40 44 15.76
2012-09-13 9917 73150 56 4562274 62.70 62.70 62.20 62.20 0.20 -0.32% 62.20 26 62.30 6 15.71
2012-09-14 9917 328656 250 20638655 62.30 63.40 62.20 63.40 1.20 1.93% 63.30 5 63.40 20 16.01
2012-09-17 9917 321714 147 20371092 63.40 63.50 63.10 63.40 0.00 0% 63.30 30 63.40 5 16.01
2012-09-18 9917 490375 231 31066909 63.20 63.50 62.90 63.40 0.00 0% 63.30 13 63.40 30 16.01
2012-09-19 9917 639344 451 40877216 63.40 64.90 63.40 63.90 0.50 0.79% 63.80 5 63.90 18 16.14
2012-09-20 9917 749005 464 47973918 64.00 64.50 63.90 64.50 0.60 0.94% 64.00 11 64.50 20 16.29
2012-09-21 9917 769935 474 49762877 64.50 64.90 64.00 64.90 0.40 0.62% 64.90 8 65.00 90 16.39
2012-09-24 9917 328146 166 21181116 64.90 64.90 64.30 64.50 0.40 -0.62% 64.40 1 64.50 4 16.29
2012-09-25 9917 340279 240 21992077 64.50 64.90 64.40 64.50 0.00 0% 64.40 2 64.50 29 16.29
2012-09-26 9917 237680 170 15313758 64.50 64.60 63.80 64.50 0.00 0% 64.40 25 64.50 55 16.29
2012-09-27 9917 104028 78 6704507 64.40 64.50 64.40 64.50 0.00 0% 64.40 8 64.50 267 16.29
2012-09-28 9917 664702 518 42838979 64.50 64.70 64.20 64.50 0.00 0% 64.10 5 64.50 31 16.29
2012-10-01 9917 162122 103 10432112 64.00 64.50 64.00 64.50 0.00 0% 64.40 2 64.50 35 16.29
2012-10-02 9917 180472 139 11615024 64.00 64.50 64.00 64.50 0.00 0% 64.40 7 64.50 54 16.29
2012-10-03 9917 612275 272 39860475 65.00 65.80 64.90 65.00 0.50 0.78% 65.00 2 65.10 23 16.41
2012-10-04 9917 385197 320 25101102 65.40 65.40 65.00 65.00 0.00 0% 64.90 5 65.00 33 16.41
2012-10-05 9917 334482 194 21739621 65.00 65.00 64.80 65.00 0.00 0% 64.90 1 65.00 49 16.41
2012-10-08 9917 314960 221 20323600 64.90 65.00 64.30 64.60 0.40 -0.62% 64.60 1 64.70 2 16.31
2012-10-09 9917 210475 189 13559081 64.30 64.60 64.20 64.40 0.20 -0.31% 64.30 8 64.40 28 16.26
2012-10-11 9917 327239 239 21088693 64.50 64.80 64.10 64.40 0.00 0% 64.40 46 64.50 1 16.26
2012-10-12 9917 207671 160 13349446 64.40 64.50 64.10 64.20 0.20 -0.31% 64.10 21 64.20 9 16.21
2012-10-15 9917 284964 228 18315475 64.00 64.60 64.00 64.00 0.20 -0.31% 64.00 25 64.10 2 16.16
2012-10-16 9917 272110 152 17554450 64.90 64.90 64.30 64.50 0.50 0.78% 64.40 10 64.50 113 16.29
2012-10-17 9917 342346 219 22027720 65.00 65.00 64.00 64.20 0.30 -0.47% 64.20 25 64.30 4 16.21
2012-10-18 9917 486716 314 31494664 64.50 65.20 64.50 65.20 1.00 1.56% 65.20 2 65.40 1 16.46
2012-10-19 9917 168300 136 10840700 65.20 65.20 64.10 64.10 1.10 -1.69% 64.10 14 64.30 5 16.19
2012-10-22 9917 189769 176 12120241 64.10 64.50 63.40 64.30 0.20 0.31% 64.00 3 64.30 8 16.24
2012-10-23 9917 117181 100 7470519 64.30 64.30 63.50 63.70 0.60 -0.93% 63.70 2 63.80 34 16.09
2012-10-24 9917 122337 98 7748532 62.80 63.80 62.80 63.50 0.20 -0.31% 63.40 3 63.50 49 16.04
2012-10-25 9917 84006 77 5355580 64.20 64.20 63.10 63.10 0.40 -0.63% 63.10 21 63.30 1 15.93
2012-10-26 9917 632510 422 39244320 63.10 63.10 61.50 61.60 1.50 -2.38% 61.60 12 61.70 9 15.56
2012-10-29 9917 216420 158 13316394 61.40 62.00 61.10 61.70 0.10 0.16% 61.70 19 61.80 6 15.58
2012-10-30 9917 294307 202 18275018 62.00 62.50 61.80 62.40 0.70 1.13% 62.10 1 62.40 19 15.76
2012-10-31 9917 52534 54 3277173 62.70 62.70 62.20 62.20 0.20 -0.32% 62.20 2 62.50 1 15.71
2012-11-01 9917 232442 217 14523807 62.70 63.00 62.10 63.00 0.80 1.29% 62.40 4 63.00 17 15.44
2012-11-02 9917 550734 426 34226473 63.20 63.20 61.40 61.40 1.60 -2.54% 61.40 8 61.50 1 15.05
2012-11-05 9917 191160 174 11928980 61.50 62.90 61.50 62.60 1.20 1.95% 62.30 7 62.70 14 15.34
2012-11-06 9917 121347 113 7569699 62.60 62.70 62.10 62.30 0.30 -0.48% 62.30 5 62.50 1 15.27
2012-11-07 9917 127709 116 7966624 63.00 63.00 62.10 62.50 0.20 0.32% 62.50 11 62.70 3 15.32
2012-11-08 9917 657615 334 40241289 62.40 62.70 60.10 60.10 2.40 -3.84% 60.10 8 61.80 6 14.73
2012-11-09 9917 425295 324 26187449 61.00 62.20 61.00 61.90 1.80 3% 61.90 7 62.10 2 15.17
2012-11-12 9917 121912 121 7577785 61.90 62.40 61.90 62.40 0.50 0.81% 62.20 1 62.40 4 15.29
2012-11-13 9917 276932 235 17123669 62.50 62.50 61.50 61.50 0.90 -1.44% 61.50 24 61.80 2 15.07
2012-11-14 9917 282674 199 17401316 61.90 61.90 61.20 61.50 0.00 0% 61.50 3 61.60 5 15.07
2012-11-15 9917 396071 283 24577327 61.50 62.60 61.10 62.60 1.10 1.79% 62.40 1 62.60 5 15.34
2012-11-16 9917 286415 221 17747569 62.30 62.50 61.50 62.20 0.40 -0.64% 62.20 4 62.30 17 15.25
2012-11-19 9917 277764 252 17211468 61.60 62.40 61.60 61.80 0.40 -0.64% 61.80 82 62.10 10 15.15
2012-11-20 9917 219866 184 13555692 62.40 62.40 61.40 61.60 0.20 -0.32% 61.60 5 61.80 8 15.10
2012-11-21 9917 220060 181 13530913 61.90 61.90 61.30 61.70 0.10 0.16% 61.60 1 61.70 20 15.12
2012-11-22 9917 156114 137 9618168 62.00 62.10 61.40 61.60 0.10 -0.16% 61.60 1 61.70 5 15.10
2012-11-23 9917 321585 236 19937453 61.70 62.20 61.70 61.80 0.20 0.32% 61.80 2 62.20 9 15.15
2012-11-26 9917 286954 273 17850024 62.00 62.60 62.00 62.20 0.40 0.65% 62.10 5 62.30 1 15.25
2012-11-27 9917 232095 224 14488227 62.20 62.60 62.20 62.40 0.20 0.32% 62.30 2 62.40 6 15.29
2012-11-28 9917 241247 175 14982036 62.20 62.40 61.90 62.10 0.30 -0.48% 62.10 273 62.30 1 15.22
2012-11-29 9917 262809 211 16331619 62.20 62.30 62.00 62.10 0.00 0% 62.10 6 62.20 52 15.22
2012-11-30 9917 381760 317 23808843 62.30 62.60 62.20 62.30 0.20 0.32% 62.20 19 62.30 1 15.27
2012-12-03 9917 466014 409 29526782 62.70 63.80 62.60 63.20 0.90 1.44% 63.00 46 63.20 3 15.49
2012-12-04 9917 245327 200 15590562 63.70 63.70 63.20 63.30 0.10 0.16% 63.20 94 63.50 3 15.51
2012-12-05 9917 367000 241 23471396 63.50 64.30 63.30 63.40 0.10 0.16% 63.40 25 64.00 8 15.54
2012-12-06 9917 337192 308 21490370 63.90 64.20 63.20 63.20 0.20 -0.32% 63.20 17 63.60 5 15.49
2012-12-07 9917 281645 207 17982580 63.70 64.20 63.20 63.90 0.70 1.11% 63.70 2 64.00 2 15.66
2012-12-10 9917 155181 127 9880744 64.20 64.20 63.30 64.20 0.30 0.47% 63.70 5 64.20 26 15.74
2012-12-11 9917 192275 147 12352300 64.30 64.50 63.70 64.00 0.20 -0.31% 64.00 13 64.30 4 15.69
2012-12-12 9917 399079 303 25863193 64.80 65.00 64.00 64.80 0.80 1.25% 64.60 5 64.80 2 15.88
2012-12-13 9917 512532 350 33289953 64.80 65.00 64.60 64.60 0.20 -0.31% 64.50 13 65.00 76 15.83
2012-12-14 9917 441379 302 28753935 64.70 65.90 64.60 65.40 0.80 1.24% 65.00 2 65.40 7 16.03
2012-12-17 9917 245132 202 16017843 65.50 65.50 65.00 65.50 0.10 0.15% 65.40 1 65.50 10 16.05
2012-12-18 9917 358473 303 23701362 65.50 66.50 65.50 66.50 1.00 1.53% 66.20 5 66.50 11 16.30
2012-12-19 9917 249234 198 16522444 66.80 66.80 66.00 66.10 0.40 -0.6% 66.10 1 66.30 5 16.20
2012-12-20 9917 318893 223 20986777 66.10 66.10 65.50 65.90 0.20 -0.3% 65.70 2 65.90 79 16.15
2012-12-21 9917 707716 571 45662349 65.90 65.90 64.00 64.00 1.90 -2.88% 64.00 5 64.10 4 15.69
2012-12-22 9917 140366 98 9114251 64.90 65.10 64.50 64.90 0.90 1.41% 64.60 5 64.90 2 15.91
2012-12-24 9917 54990 63 3563451 64.90 65.00 64.50 64.70 0.20 -0.31% 64.70 6 64.80 1 15.86
2012-12-25 9917 102975 96 6697077 64.70 65.40 64.40 65.20 0.50 0.77% 65.20 1 65.30 3 15.98
2012-12-26 9917 176189 127 11482977 65.20 65.30 65.00 65.10 0.10 -0.15% 65.00 17 65.10 40 15.96
2012-12-27 9917 255604 201 16552160 65.10 65.20 64.40 65.00 0.10 -0.15% 64.70 1 65.00 6 15.93
2012-12-28 9917 482092 282 31148114 65.00 65.00 64.20 64.80 0.20 -0.31% 64.60 4 64.90 12 15.88