中聯資(9930)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　39.35
0
0%		39.40
0.05
0.13%		39.45
0.05
0.13%		39.45
0
0%		39.45
0
0%		 　39.55
0.1
0.25%		39.70
0.15
0.38%		39.70
0
0%		39.65
-0.05
-0.13%		39.65
0
0%		 　39.55
-0.1
-0.25%		39.70
0.15
0.38%		39.55
-0.15
-0.38%		 　　　　　　　　　　39.95
0.4
1.01%		39.95
0
0%		39.62
2 月39.90
-0.05
-0.13%		40.90
1
2.51%		40.50
-0.4
-0.98%		40.40
-0.1
-0.25%		 40.05
-0.35
-0.87%		40.15
0.1
0.25%		40.15
0
0%		40.25
0.1
0.25%		40.30
0.05
0.12%		 　40.45
0.15
0.37%		40.60
0.15
0.37%		40.85
0.25
0.62%		40.60
-0.25
-0.61%		40.60
0
0%		 　40.70
0.1
0.25%		40.90
0.2
0.49%		41.00
0.1
0.24%		40.95
-0.05
-0.12%		40.90
-0.05
-0.12%		 　　　41.25
0.35
0.86%		 40.64
3 月41.40
0.15
0.36%		41.95
0.55
1.33%		42.00
0.05
0.12%		 41.65
-0.35
-0.83%		41.25
-0.4
-0.96%		41.20
-0.05
-0.12%		41.60
0.4
0.97%		41.90
0.3
0.72%		 　42.00
0.1
0.24%		42.00
0
0%		42.20
0.2
0.48%		42.40
0.2
0.47%		42.35
-0.05
-0.12%		 　42.50
0.15
0.35%		42.50
0
0%		43.80
1.3
3.06%		44.60
0.8
1.83%		44.40
-0.2
-0.45%		 　44.45
0.05
0.11%		44.50
0.05
0.11%		44.50
0
0%		44.00
-0.5
-1.12%		44.00
0
0%		 42.78
4 月　44.20
0.2
0.45%		44.05
-0.15
-0.34%		 44.20
0.15
0.34%		45.65
1.45
3.28%		 　45.65
0
0%		45.60
-0.05
-0.11%		45.40
-0.2
-0.44%		45.40
0
0%		45.85
0.45
0.99%		 　45.90
0.05
0.11%		45.70
-0.2
-0.44%		46.05
0.35
0.77%		46.20
0.15
0.33%		46.05
-0.15
-0.32%		 　46.00
-0.05
-0.11%		45.90
-0.1
-0.22%		45.80
-0.1
-0.22%		46.05
0.25
0.55%		46.10
0.05
0.11%		 　46.30
0.2
0.43%		 45.65
5 月　46.80
0.5
1.08%		46.90
0.1
0.21%		46.90
0
0%		 　46.50
-0.4
-0.85%		46.45
-0.05
-0.11%		46.80
0.35
0.75%		46.65
-0.15
-0.32%		46.65
0
0%		 　46.45
-0.2
-0.43%		46.45
0
0%		46.50
0.05
0.11%		46.45
-0.05
-0.11%		46.00
-0.45
-0.97%		 　45.40
-0.6
-1.3%		45.50
0.1
0.22%		45.50
0
0%		45.55
0.05
0.11%		45.70
0.15
0.33%		 　45.65
-0.05
-0.11%		46.60
0.95
2.08%		46.60
0
0%		46.65
0.05
0.11%		46.26
6 月46.65
0
0%		 　45.50
-1.15
-2.47%		45.60
0.1
0.22%		45.90
0.3
0.66%		46.10
0.2
0.44%		46.20
0.1
0.22%		 　46.50
0.3
0.65%		46.50
0
0%		46.95
0.45
0.97%		47.10
0.15
0.32%		47.20
0.1
0.21%		 　47.25
0.05
0.11%		47.25
0
0%		47.25
0
0%		47.40
0.15
0.32%		47.40
0
0%		 　47.55
0.15
0.32%		47.35
-0.2
-0.42%		47.55
0.2
0.42%		48.00
0.45
0.95%		48.75
0.75
1.56%		 47.08
7 月　49.20
0.45
0.92%		48.60
-0.6
-1.22%		47.85
-0.75
-1.54%		48.15
0.3
0.63%		48.00
-0.15
-0.31%		 　48.00
0
0%		48.00
0
0%		48.15
0.15
0.31%		48.00
-0.15
-0.31%		44.85
-3.15
-6.56%		 　44.80
-0.05
-0.11%		46.00
1.2
2.68%		46.15
0.15
0.33%		45.85
-0.3
-0.65%		45.50
-0.35
-0.76%		 　45.10
-0.4
-0.88%		45.20
0.1
0.22%		45.35
0.15
0.33%		45.60
0.25
0.55%		45.90
0.3
0.66%		 　45.65
-0.25
-0.54%		45.95
0.3
0.66%		46.52
8 月45.90
-0.05
-0.11%		 46.10
0.2
0.44%		 　46.40
0.3
0.65%		47.20
0.8
1.72%		47.45
0.25
0.53%		47.35
-0.1
-0.21%		47.45
0.1
0.21%		 　47.80
0.35
0.74%		47.95
0.15
0.31%		47.40
-0.55
-1.15%		47.40
0
0%		47.50
0.1
0.21%		 　48.00
0.5
1.05%		47.90
-0.1
-0.21%		47.80
-0.1
-0.21%		47.60
-0.2
-0.42%		47.50
-0.1
-0.21%		 　47.50
0
0%		47.50
0
0%		47.50
0
0%		47.50
0
0%		47.55
0.05
0.11%		47.34
9 月 　47.45
-0.1
-0.21%		47.25
-0.2
-0.42%		47.25
0
0%		46.70
-0.55
-1.16%		46.65
-0.05
-0.11%		 　47.10
0.45
0.96%		47.40
0.3
0.64%		47.90
0.5
1.05%		47.50
-0.4
-0.84%		47.65
0.15
0.32%		 　47.45
-0.2
-0.42%		47.40
-0.05
-0.11%		47.30
-0.1
-0.21%		47.90
0.6
1.27%		47.65
-0.25
-0.52%		 　47.60
-0.05
-0.1%		47.40
-0.2
-0.42%		47.25
-0.15
-0.32%		47.65
0.4
0.85%		47.70
0.05
0.1%		 47.44
10 月47.70
0
0%		47.70
0
0%		47.50
-0.2
-0.42%		47.60
0.1
0.21%		47.65
0.05
0.11%		 　47.65
0
0%		47.80
0.15
0.31%		 47.15
-0.65
-1.36%		47.00
-0.15
-0.32%		 　47.00
0
0%		47.35
0.35
0.74%		47.10
-0.25
-0.53%		46.95
-0.15
-0.32%		46.75
-0.2
-0.43%		 　46.75
0
0%		47.10
0.35
0.75%		46.60
-0.5
-1.06%		46.90
0.3
0.64%		46.10
-0.8
-1.71%		 　45.90
-0.2
-0.43%		46.15
0.25
0.54%		46.35
0.2
0.43%		47.01
11 月46.30
-0.05
-0.11%		46.70
0.4
0.86%		 　47.15
0.45
0.96%		47.15
0
0%		47.45
0.3
0.64%		47.75
0.3
0.63%		47.65
-0.1
-0.21%		 　47.50
-0.15
-0.31%		47.50
0
0%		47.55
0.05
0.11%		47.60
0.05
0.11%		47.70
0.1
0.21%		 　47.65
-0.05
-0.1%		47.55
-0.1
-0.21%		47.35
-0.2
-0.42%		47.50
0.15
0.32%		47.65
0.15
0.32%		 　47.60
-0.05
-0.1%		47.45
-0.15
-0.32%		47.70
0.25
0.53%		47.70
0
0%		47.55
-0.15
-0.31%		 47.46
12 月　　47.70
0.15
0.32%		47.70
0
0%		47.70
0
0%		47.80
0.1
0.21%		47.80
0
0%		 　47.70
-0.1
-0.21%		47.70
0
0%		47.85
0.15
0.31%		47.70
-0.15
-0.31%		47.80
0.1
0.21%		 　47.80
0
0%		47.90
0.1
0.21%		47.70
-0.2
-0.42%		47.85
0.15
0.31%		47.60
-0.25
-0.52%		47.70
0.1
0.21%		 48.00
0.3
0.63%		48.35
0.35
0.73%		48.45
0.1
0.21%		48.50
0.05
0.1%		48.60
0.1
0.21%		　　　47.89

說明:最高漲幅:3.28%最低跌幅:-6.56% 最高價:49.20最低價:39.35平均價:45.62,灰色底表示週末,漲148天(38)元,跌106天(-27.35)元,平盤55天
3%=4,2%=4,1%=52,0%=143,-0%=1,-1%=4,-2%=29,-3%=72,

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 9930 49020 39 1929182 39.35 39.50 39.30 39.35 0.05 0% 39.35 2 39.40 6 12.49
2012-01-03 9930 46330 50 1827116 39.40 39.55 39.30 39.40 0.05 0.13% 39.40 9 39.50 3 12.51
2012-01-04 9930 92490 61 3646254 39.50 39.60 39.30 39.45 0.05 0.13% 39.40 5 39.45 4 12.52
2012-01-05 9930 67320 58 2665018 39.50 39.80 39.45 39.45 0.00 0% 39.45 1 39.55 4 12.52
2012-01-06 9930 144846 120 5738345 40.00 40.00 39.45 39.45 0.00 0% 39.50 2 39.60 2 12.52
2012-01-09 9930 96701 70 3827553 40.00 40.00 39.45 39.55 0.10 0.25% 39.55 1 39.60 28 12.56
2012-01-10 9930 67389 62 2674360 39.65 39.80 39.60 39.70 0.15 0.38% 39.65 14 39.70 1 12.60
2012-01-11 9930 136081 88 5398630 39.90 39.90 39.55 39.70 0.00 0% 39.70 8 39.75 4 12.60
2012-01-12 9930 117501 58 4661088 39.70 39.80 39.55 39.65 0.05 -0.13% 39.65 5 39.70 3 12.59
2012-01-13 9930 122223 91 4849601 39.65 39.80 39.55 39.65 0.00 0% 39.60 25 39.65 3 12.59
2012-01-16 9930 111087 76 4405386 39.85 39.85 39.55 39.55 0.10 -0.25% 39.55 21 39.65 1 12.56
2012-01-17 9930 102500 58 4064648 39.60 39.75 39.55 39.70 0.15 0.38% 39.65 2 39.70 1 12.60
2012-01-18 9930 221383 117 8757373 39.80 39.80 39.30 39.55 0.15 -0.38% 39.55 5 39.70 10 12.56
2012-01-30 9930 272000 147 10851099 39.80 40.00 39.70 39.95 0.40 1.01% 39.85 1 39.95 15 12.68
2012-01-31 9930 184100 108 7353490 39.95 40.00 39.90 39.95 0.00 0% 39.95 5 40.00 13 12.68
2012-02-01 9930 353837 214 14120444 40.00 40.00 39.80 39.90 0.05 -0.13% 39.90 14 39.95 1 12.67
2012-02-02 9930 412837 217 16526214 40.00 40.90 39.90 40.90 1.00 2.51% 40.60 2 40.95 8 12.98
2012-02-03 9930 194079 166 7842698 40.90 40.90 40.10 40.50 0.40 -0.98% 40.50 3 40.55 23 12.86
2012-02-04 9930 286584 195 11577301 40.50 40.65 40.25 40.40 0.10 -0.25% 40.35 11 40.40 5 12.83
2012-02-06 9930 269204 173 10791947 40.40 40.40 39.95 40.05 0.35 -0.87% 40.05 2 40.15 1 12.71
2012-02-07 9930 132200 69 5307880 40.05 40.20 40.05 40.15 0.10 0.25% 40.15 2 40.20 1 12.75
2012-02-08 9930 160582 110 6452551 40.15 40.30 40.15 40.15 0.00 0% 40.15 7 40.25 6 12.75
2012-02-09 9930 156943 87 6328349 40.20 40.40 40.20 40.25 0.10 0.25% 40.20 21 40.25 2 12.78
2012-02-10 9930 278380 143 11201608 40.40 40.40 40.20 40.30 0.05 0.12% 40.25 5 40.30 4 12.79
2012-02-13 9930 294945 121 11862206 40.30 40.50 40.15 40.45 0.15 0.37% 40.40 1 40.50 14 12.84
2012-02-14 9930 157991 118 6402476 40.55 40.60 40.45 40.60 0.15 0.37% 40.55 6 40.60 16 12.89
2012-02-15 9930 358527 223 14587289 40.60 40.90 40.60 40.85 0.25 0.62% 40.80 1 40.85 3 12.97
2012-02-16 9930 303608 181 12373081 40.90 40.95 40.60 40.60 0.25 -0.61% 40.60 8 40.70 14 12.89
2012-02-17 9930 209108 121 8499954 40.60 40.90 40.45 40.60 0.00 0% 40.50 26 40.60 3 12.89
2012-02-20 9930 233900 158 9535331 40.70 41.00 40.65 40.70 0.10 0.25% 40.70 2 40.80 3 12.92
2012-02-21 9930 100100 80 4082850 40.85 40.90 40.70 40.90 0.20 0.49% 40.80 1 40.90 5 12.98
2012-02-22 9930 164216 117 6716013 40.90 41.00 40.80 41.00 0.10 0.24% 40.95 7 41.00 36 13.02
2012-02-23 9930 166050 151 6815510 41.00 41.30 40.95 40.95 0.05 -0.12% 40.95 29 41.00 12 13.00
2012-02-24 9930 114669 82 4693495 41.00 41.00 40.85 40.90 0.05 -0.12% 40.90 2 40.95 1 12.98
2012-02-29 9930 185512 137 7636342 41.10 41.35 41.00 41.25 0.35 0.86% 41.15 9 41.30 3 13.10
2012-03-01 9930 153313 152 6337560 41.40 41.45 41.20 41.40 0.15 0.36% 41.40 13 41.45 13 13.14
2012-03-02 9930 308857 178 12832892 41.50 42.00 41.30 41.95 0.55 1.33% 41.85 14 41.95 6 13.32
2012-03-03 9930 138420 103 5801824 42.00 42.20 41.70 42.00 0.05 0.12% 42.00 1 42.15 15 13.33
2012-03-05 9930 237300 156 9859163 42.00 42.00 41.30 41.65 0.35 -0.83% 41.55 2 41.65 2 13.22
2012-03-06 9930 337979 202 13907225 41.30 41.45 41.00 41.25 0.40 -0.96% 41.20 2 41.25 4 13.10
2012-03-07 9930 373931 108 15353602 41.00 41.25 41.00 41.20 0.05 -0.12% 41.10 30 41.20 9 13.08
2012-03-08 9930 137112 101 5695907 41.20 41.80 41.20 41.60 0.40 0.97% 41.60 4 41.75 3 13.21
2012-03-09 9930 61527 58 2569127 41.70 41.90 41.60 41.90 0.30 0.72% 41.80 6 41.90 6 13.30
2012-03-12 9930 202743 154 8522327 41.90 42.20 41.90 42.00 0.10 0.24% 42.00 11 42.10 5 13.33
2012-03-13 9930 153701 105 6466293 41.90 42.30 41.80 42.00 0.00 0% 42.00 22 42.15 20 13.33
2012-03-14 9930 215487 156 9098998 42.30 42.30 42.00 42.20 0.20 0.48% 42.20 8 42.25 2 13.40
2012-03-15 9930 199269 129 8450553 42.30 42.55 42.20 42.40 0.20 0.47% 42.35 9 42.40 3 13.46
2012-03-16 9930 108985 88 4608312 42.40 42.40 42.00 42.35 0.05 -0.12% 42.35 3 42.40 4 13.44
2012-03-19 9930 124608 108 5285539 42.50 42.60 42.20 42.50 0.15 0.35% 42.40 1 42.50 1 13.49
2012-03-20 9930 168450 90 7159654 42.60 42.70 42.30 42.50 0.00 0% 42.30 12 42.50 7 13.49
2012-03-21 9930 744205 483 32585954 42.90 44.45 42.90 43.80 1.30 3.06% 43.80 26 43.90 6 13.90
2012-03-22 9930 728985 417 32327324 43.90 44.65 43.90 44.60 0.80 1.83% 44.55 11 44.60 13 14.16
2012-03-23 9930 372975 284 16631136 44.65 44.80 44.40 44.40 0.20 -0.45% 44.40 4 44.45 8 14.10
2012-03-26 9930 402405 257 17839745 44.60 44.60 44.20 44.45 0.05 0.11% 44.30 20 44.45 3 14.11
2012-03-27 9930 320911 199 14274995 44.50 44.60 44.30 44.50 0.05 0.11% 44.50 16 44.55 7 14.13
2012-03-28 9930 336534 204 14943650 44.30 44.65 44.10 44.50 0.00 0% 44.50 32 44.55 1 14.13
2012-03-29 9930 575170 365 25327920 44.30 44.40 43.70 44.00 0.50 -1.12% 44.00 28 44.10 8 13.97
2012-03-30 9930 422650 226 18506589 43.80 44.00 43.50 44.00 0.00 0% 43.90 18 44.00 24 13.97
2012-04-02 9930 185151 127 8155157 44.00 44.25 43.80 44.20 0.20 0.45% 44.20 8 44.25 1 14.98
2012-04-03 9930 436951 267 19256517 44.20 44.30 43.85 44.05 0.15 -0.34% 44.00 29 44.10 1 14.93
2012-04-05 9930 541371 289 23756680 43.80 44.25 43.40 44.20 0.15 0.34% 44.15 7 44.20 9 14.98
2012-04-06 9930 621350 393 28309742 44.40 46.50 44.40 45.65 1.45 3.28% 45.65 5 45.70 22 15.47
2012-04-09 9930 583764 305 26724385 45.65 46.20 45.00 45.65 0.00 0% 45.60 1 45.65 2 15.47
2012-04-10 9930 362741 221 16501536 45.65 45.80 45.20 45.60 0.05 -0.11% 45.60 5 45.65 12 15.46
2012-04-11 9930 227474 131 10350549 45.60 45.65 45.30 45.40 0.20 -0.44% 45.35 2 45.50 7 15.39
2012-04-12 9930 234930 149 10644874 45.40 45.50 45.15 45.40 0.00 0% 45.40 17 45.50 11 15.39
2012-04-13 9930 213117 182 9770398 45.40 45.95 45.40 45.85 0.45 0.99% 45.80 2 45.85 1 15.54
2012-04-16 9930 196540 125 9025477 45.90 46.10 45.75 45.90 0.05 0.11% 45.85 9 45.90 7 15.56
2012-04-17 9930 258092 174 11814536 45.85 45.90 45.70 45.70 0.20 -0.44% 45.70 6 45.75 1 15.49
2012-04-18 9930 562661 354 25837349 45.80 46.10 45.80 46.05 0.35 0.77% 46.00 2 46.10 33 15.61
2012-04-19 9930 208760 123 9633757 46.05 46.45 45.90 46.20 0.15 0.33% 46.20 24 46.25 1 15.66
2012-04-20 9930 304318 169 13954673 46.45 46.45 45.50 46.05 0.15 -0.32% 46.00 10 46.05 1 15.61
2012-04-23 9930 227109 207 10412965 46.00 46.05 45.50 46.00 0.05 -0.11% 45.95 2 46.00 2 15.59
2012-04-24 9930 183450 113 8403650 45.95 46.00 45.50 45.90 0.10 -0.22% 45.90 4 46.00 38 15.56
2012-04-25 9930 109930 72 5029034 45.90 46.00 45.60 45.80 0.10 -0.22% 45.75 12 45.85 1 15.53
2012-04-26 9930 207033 129 9524364 46.00 46.20 45.85 46.05 0.25 0.55% 46.00 15 46.05 10 15.61
2012-04-27 9930 196640 123 9057050 46.10 46.10 46.00 46.10 0.05 0.11% 46.05 27 46.10 10 15.63
2012-04-30 9930 237745 118 10954552 45.75 46.30 45.70 46.30 0.20 0.43% 46.10 31 46.30 12 15.48
2012-05-02 9930 337287 218 15766748 46.40 46.90 46.30 46.80 0.50 1.08% 46.80 14 46.85 1 15.65
2012-05-03 9930 169410 118 7896634 46.80 46.90 46.25 46.90 0.10 0.21% 46.80 3 46.90 2 15.69
2012-05-04 9930 268055 149 12611324 46.85 47.30 46.85 46.90 0.00 0% 46.85 9 46.90 1 15.69
2012-05-07 9930 265193 149 12324358 46.50 46.80 46.30 46.50 0.40 -0.85% 46.50 16 46.60 2 15.55
2012-05-08 9930 180280 113 8385196 46.50 46.80 46.35 46.45 0.05 -0.11% 46.45 21 46.50 23 15.54
2012-05-09 9930 175400 120 8136625 46.40 46.80 46.10 46.80 0.35 0.75% 46.50 3 46.80 14 15.65
2012-05-10 9930 80610 59 3752601 46.60 46.65 46.45 46.65 0.15 -0.32% 46.60 15 46.65 2 15.60
2012-05-11 9930 56631 51 2641181 46.50 46.85 46.50 46.65 0.00 0% 46.65 26 46.85 1 15.60
2012-05-14 9930 125778 89 5842699 46.65 46.70 46.30 46.45 0.20 -0.43% 46.45 4 46.60 4 15.54
2012-05-15 9930 153460 105 7117113 46.30 46.50 46.05 46.45 0.00 0% 46.40 26 46.45 13 15.54
2012-05-16 9930 194539 159 9037960 46.45 46.70 46.20 46.50 0.05 0.11% 46.45 22 46.50 2 15.55
2012-05-17 9930 117452 102 5458802 46.50 46.60 46.25 46.45 0.05 -0.11% 46.45 13 46.55 9 15.54
2012-05-18 9930 244420 174 11244705 46.45 46.45 45.80 46.00 0.45 -0.97% 46.00 7 46.10 1 15.38
2012-05-21 9930 297055 196 13551157 46.00 46.00 45.20 45.40 0.60 -1.3% 45.35 2 45.40 5 15.18
2012-05-22 9930 193344 133 8758735 45.40 45.50 45.10 45.50 0.10 0.22% 45.45 2 45.50 15 15.22
2012-05-23 9930 213670 135 9709682 45.50 45.55 45.30 45.50 0.00 0% 45.50 26 45.55 2 15.22
2012-05-24 9930 195992 130 8915183 45.35 45.60 45.30 45.55 0.05 0.11% 45.50 10 45.60 9 15.23
2012-05-25 9930 84250 64 3860086 47.50 47.50 45.55 45.70 0.15 0.33% 45.70 1 45.80 1 15.28
2012-05-28 9930 144158 89 6563008 45.70 45.70 45.40 45.65 0.05 -0.11% 45.60 41 45.65 4 15.27
2012-05-29 9930 224660 148 10400840 45.70 46.60 45.70 46.60 0.95 2.08% 46.55 4 46.60 5 15.59
2012-05-30 9930 148634 103 6897520 46.60 46.80 45.85 46.60 0.00 0% 46.60 11 46.70 9 15.59
2012-05-31 9930 148540 99 6903287 46.60 46.65 46.10 46.65 0.05 0.11% 46.60 8 46.65 1 15.60
2012-06-01 9930 184166 110 8564167 46.50 46.75 46.00 46.65 0.00 0% 46.65 14 46.70 2 15.60
2012-06-04 9930 290300 197 13242988 46.00 46.00 45.40 45.50 1.15 -2.47% 45.50 11 45.60 17 15.22
2012-06-05 9930 323010 136 14713560 45.30 45.70 45.30 45.60 0.10 0.22% 45.60 9 45.65 2 15.25
2012-06-06 9930 140120 74 6404370 45.50 45.90 45.50 45.90 0.30 0.66% 45.80 4 45.90 7 15.35
2012-06-07 9930 98965 81 4553284 46.10 46.10 45.80 46.10 0.20 0.44% 46.00 22 46.10 11 15.42
2012-06-08 9930 45314 38 2088217 46.00 46.25 45.90 46.20 0.10 0.22% 46.10 29 46.20 3 15.45
2012-06-11 9930 110772 73 5150547 46.30 46.60 46.30 46.50 0.30 0.65% 46.50 5 46.60 10 15.55
2012-06-12 9930 109000 62 5064950 46.10 46.60 46.10 46.50 0.00 0% 46.50 8 46.60 4 15.55
2012-06-13 9930 83500 66 3900648 46.50 46.95 46.50 46.95 0.45 0.97% 46.90 2 46.95 4 15.70
2012-06-14 9930 128884 89 6054499 46.95 47.10 46.90 47.10 0.15 0.32% 46.95 18 47.10 10 15.75
2012-06-15 9930 131009 96 6180174 47.10 47.30 47.00 47.20 0.10 0.21% 47.15 1 47.20 1 15.79
2012-06-18 9930 136835 98 6467697 47.20 47.45 47.20 47.25 0.05 0.11% 47.20 93 47.30 1 15.80
2012-06-19 9930 59515 43 2809713 47.20 47.30 47.15 47.25 0.00 0% 47.20 9 47.25 2 15.80
2012-06-20 9930 80102 65 3786732 47.25 47.40 47.00 47.25 0.00 0% 47.25 36 47.30 2 15.80
2012-06-21 9930 106922 47 5066217 47.45 47.45 47.30 47.40 0.15 0.32% 47.40 2 47.45 10 15.85
2012-06-22 9930 88702 65 4199722 47.25 47.45 47.05 47.40 0.00 0% 47.40 11 47.50 13 15.85
2012-06-25 9930 99181 71 4716062 47.40 47.70 47.40 47.55 0.15 0.32% 47.55 5 47.65 4 15.90
2012-06-26 9930 80692 63 3827244 47.55 47.60 47.25 47.35 0.20 -0.42% 47.35 21 47.45 1 15.84
2012-06-27 9930 71559 56 3401551 47.35 47.60 47.35 47.55 0.20 0.42% 47.55 16 47.60 7 15.90
2012-06-28 9930 262775 165 12583786 47.55 48.10 47.55 48.00 0.45 0.95% 48.00 4 48.10 9 16.05
2012-06-29 9930 398074 243 19378781 48.00 48.95 48.00 48.75 0.75 1.56% 48.70 11 48.80 2 16.30
2012-07-02 9930 285392 192 14037533 48.75 49.60 48.75 49.20 0.45 0.92% 49.10 2 49.20 7 16.45
2012-07-03 9930 301667 231 14697912 49.20 49.20 48.50 48.60 0.60 -1.22% 48.60 3 48.75 1 16.25
2012-07-04 9930 867911 601 41457129 48.00 48.20 47.50 47.85 0.75 -1.54% 47.85 1 47.90 47 16.00
2012-07-05 9930 505466 327 24090731 47.50 48.15 47.40 48.15 0.30 0.63% 48.10 19 48.15 1 16.10
2012-07-06 9930 325483 122 15621430 48.10 48.10 47.80 48.00 0.15 -0.31% 47.90 12 48.00 24 16.05
2012-07-09 9930 413368 218 19811043 48.00 48.00 47.55 48.00 0.00 0% 48.00 8 48.05 14 16.05
2012-07-10 9930 471502 185 22632296 48.00 48.10 47.85 48.00 0.00 0% 48.00 30 48.05 4 16.05
2012-07-11 9930 469178 245 22532287 48.00 48.15 47.90 48.15 0.15 0.31% 48.15 3 48.20 27 16.10
2012-07-12 9930 562210 312 27029706 48.15 48.20 48.00 48.00 0.15 -0.31% 48.00 29 48.05 10 16.05
2012-07-13 9930 362098 266 16260724 45.00 45.00 44.65 44.85 0.00 -6.56% 44.80 27 44.85 26 15.00
2012-07-16 9930 167060 112 7485029 44.80 44.95 44.50 44.80 0.05 -0.11% 44.80 3 44.90 2 14.98
2012-07-17 9930 210079 168 9554584 44.65 46.10 44.65 46.00 1.20 2.68% 45.90 1 46.00 22 15.38
2012-07-18 9930 131044 109 6044329 46.00 46.40 45.90 46.15 0.15 0.33% 46.00 11 46.30 1 15.43
2012-07-19 9930 102920 74 4735193 46.15 46.40 45.85 45.85 0.30 -0.65% 45.85 21 45.95 3 15.33
2012-07-20 9930 61850 54 2819950 45.85 45.85 45.50 45.50 0.35 -0.76% 45.50 6 45.60 6 15.22
2012-07-23 9930 107874 92 4868225 45.50 45.50 45.00 45.10 0.40 -0.88% 45.10 39 45.25 1 15.08
2012-07-24 9930 98212 69 4421302 45.00 45.20 44.80 45.20 0.10 0.22% 45.20 10 45.25 5 15.12
2012-07-25 9930 50569 44 2288887 45.00 45.45 45.00 45.35 0.15 0.33% 45.25 5 45.40 2 15.17
2012-07-26 9930 55376 48 2520487 45.50 45.60 45.45 45.60 0.25 0.55% 45.50 1 45.60 3 15.25
2012-07-27 9930 63000 54 2885100 45.70 45.90 45.65 45.90 0.30 0.66% 45.85 1 45.90 2 15.35
2012-07-30 9930 76111 67 3493149 45.90 46.10 45.65 45.65 0.25 -0.54% 45.65 6 45.95 5 15.27
2012-07-31 9930 37699 41 1728054 46.00 46.00 45.70 45.95 0.30 0.66% 45.90 1 46.00 17 15.37
2012-08-01 9930 64230 53 2948324 45.95 46.00 45.80 45.90 0.05 -0.11% 45.90 1 45.95 1 15.35
2012-08-03 9930 56086 49 2576198 45.90 46.15 45.65 46.10 0.20 0.44% 46.00 2 46.10 1 15.42
2012-08-06 9930 162232 112 7495436 46.10 46.40 46.00 46.40 0.30 0.65% 46.35 1 46.40 3 15.52
2012-08-07 9930 201028 149 9454672 46.40 47.40 46.40 47.20 0.80 1.72% 47.20 1 47.30 10 15.79
2012-08-08 9930 112500 91 5344850 47.35 47.75 47.35 47.45 0.25 0.53% 47.45 4 47.50 3 15.87
2012-08-09 9930 95391 73 4504646 47.45 47.45 47.05 47.35 0.10 -0.21% 47.20 4 47.35 6 15.84
2012-08-10 9930 109923 72 5229561 47.35 47.85 47.35 47.45 0.10 0.21% 47.45 1 47.60 7 15.87
2012-08-13 9930 102513 69 4893983 47.70 47.80 47.50 47.80 0.35 0.74% 47.60 1 47.80 12 15.99
2012-08-14 9930 108870 92 5218233 47.95 48.00 47.80 47.95 0.15 0.31% 47.85 3 47.95 4 16.04
2012-08-15 9930 125698 122 5998210 48.00 48.00 47.30 47.40 0.55 -1.15% 47.40 2 47.75 5 15.85
2012-08-16 9930 181369 147 8547385 47.30 47.70 46.90 47.40 0.00 0% 47.30 1 47.40 5 15.85
2012-08-17 9930 124959 101 5888451 47.30 47.50 47.00 47.50 0.10 0.21% 47.45 1 47.70 2 15.89
2012-08-20 9930 51286 46 2440463 47.50 48.00 47.35 48.00 0.50 1.05% 47.40 8 48.00 21 16.05
2012-08-21 9930 82045 59 3925508 47.90 47.95 47.60 47.90 0.10 -0.21% 47.75 3 47.90 1 16.02
2012-08-22 9930 52118 48 2482623 47.90 47.90 47.40 47.80 0.10 -0.21% 47.65 2 47.85 4 15.99
2012-08-23 9930 36427 41 1734609 47.80 47.80 47.50 47.60 0.20 -0.42% 47.60 3 47.70 1 15.92
2012-08-24 9930 72395 55 3438755 47.60 47.60 47.40 47.50 0.10 -0.21% 47.45 1 47.50 12 15.89
2012-08-27 9930 67342 45 3196046 47.50 47.50 47.30 47.50 0.00 0% 47.40 3 47.50 46 15.89
2012-08-28 9930 93300 84 4402146 47.50 47.50 47.00 47.50 0.00 0% 47.40 2 47.50 31 15.89
2012-08-29 9930 148616 74 7058558 47.50 47.70 47.40 47.50 0.00 0% 47.50 4 47.70 2 15.03
2012-08-30 9930 87381 55 4156034 47.50 47.70 47.40 47.50 0.00 0% 47.45 2 47.50 11 15.03
2012-08-31 9930 73020 49 3478410 47.65 47.80 47.55 47.55 0.05 0.11% 47.50 5 47.70 1 15.05
2012-09-03 9930 74552 66 3542714 47.50 47.70 47.45 47.45 0.10 -0.21% 47.40 7 47.45 5 15.02
2012-09-04 9930 46508 67 2198193 47.40 47.50 47.15 47.25 0.20 -0.42% 47.25 7 47.50 13 14.95
2012-09-05 9930 96503 80 4554013 47.15 47.35 47.05 47.25 0.00 0% 47.25 2 47.30 2 14.95
2012-09-06 9930 250500 179 11756998 47.00 47.20 46.70 46.70 0.55 -1.16% 46.65 3 46.75 2 14.78
2012-09-07 9930 339458 228 15834726 46.60 46.85 46.50 46.65 0.05 -0.11% 46.65 1 46.70 12 14.76
2012-09-10 9930 156791 81 7345404 46.70 47.20 46.40 47.10 0.45 0.96% 47.10 1 47.15 1 14.91
2012-09-11 9930 287674 148 13647315 47.10 47.65 47.00 47.40 0.30 0.64% 47.20 7 47.50 11 15.00
2012-09-12 9930 110336 86 5271508 47.50 47.95 47.50 47.90 0.50 1.05% 47.80 7 47.90 10 15.16
2012-09-13 9930 295756 140 14030485 47.90 47.90 46.90 47.50 0.40 -0.84% 47.45 1 47.50 6 15.03
2012-09-14 9930 107948 88 5130032 47.50 47.80 47.25 47.65 0.15 0.32% 47.40 1 47.65 4 15.08
2012-09-17 9930 57188 56 2717466 47.65 47.70 47.40 47.45 0.20 -0.42% 47.45 3 47.60 2 15.02
2012-09-18 9930 63260 57 3003673 47.35 47.60 47.35 47.40 0.05 -0.11% 47.40 12 47.50 1 15.00
2012-09-19 9930 66220 51 3137972 47.40 47.60 47.25 47.30 0.10 -0.21% 47.30 19 47.50 1 14.97
2012-09-20 9930 95653 78 4553079 47.25 47.90 47.25 47.90 0.60 1.27% 47.80 2 47.90 24 15.16
2012-09-21 9930 64786 41 3081604 47.90 47.90 47.35 47.65 0.25 -0.52% 47.50 2 47.65 1 15.08
2012-09-24 9930 73710 47 3496885 47.65 47.70 47.10 47.60 0.05 -0.1% 47.60 4 47.65 2 15.06
2012-09-25 9930 152336 102 7184623 47.30 47.60 46.95 47.40 0.20 -0.42% 47.25 2 47.40 1 15.00
2012-09-26 9930 43847 46 2076459 47.40 47.40 47.20 47.25 0.15 -0.32% 47.25 3 47.35 1 14.95
2012-09-27 9930 52415 48 2497220 47.15 47.85 47.15 47.65 0.40 0.85% 47.60 1 47.65 10 15.08
2012-09-28 9930 24328 26 1158944 47.60 47.70 47.40 47.70 0.05 0.1% 47.65 1 47.70 3 15.09
2012-10-01 9930 33290 35 1586870 47.70 47.85 47.45 47.70 0.00 0% 47.55 1 47.70 37 15.09
2012-10-02 9930 28961 37 1379537 47.50 47.75 47.50 47.70 0.00 0% 47.60 1 47.70 4 15.09
2012-10-03 9930 79500 59 3787748 47.70 47.75 47.45 47.50 0.20 -0.42% 47.50 21 47.65 1 15.03
2012-10-04 9930 60760 58 2894764 47.50 47.75 47.50 47.60 0.10 0.21% 47.45 1 47.60 29 15.06
2012-10-05 9930 22407 23 1066676 47.55 47.70 47.55 47.65 0.05 0.11% 47.55 4 47.65 1 15.08
2012-10-08 9930 56547 44 2690810 47.55 47.65 47.50 47.65 0.00 0% 47.60 1 47.65 1 15.08
2012-10-09 9930 107533 70 5134906 47.65 47.80 47.65 47.80 0.15 0.31% 47.75 1 47.80 12 15.13
2012-10-11 9930 141733 114 6719166 47.60 47.65 47.10 47.15 0.65 -1.36% 47.15 8 47.20 1 14.92
2012-10-12 9930 146800 109 6912508 47.10 47.60 46.95 47.00 0.15 -0.32% 47.00 15 47.25 3 14.87
2012-10-15 9930 84706 66 3982471 47.00 47.35 46.95 47.00 0.00 0% 46.95 13 47.05 1 14.87
2012-10-16 9930 115324 49 5421272 47.00 47.35 46.95 47.35 0.35 0.74% 47.00 2 47.35 4 14.98
2012-10-17 9930 39478 33 1868404 47.10 47.50 47.10 47.10 0.25 -0.53% 47.10 2 47.15 20 14.91
2012-10-18 9930 102150 81 4795775 47.10 47.10 46.85 46.95 0.15 -0.32% 46.95 1 47.00 1 14.86
2012-10-19 9930 78457 76 3674879 46.95 46.95 46.75 46.75 0.20 -0.43% 46.75 5 46.90 2 14.79
2012-10-22 9930 128400 81 6023050 46.50 47.80 46.50 46.75 0.00 0% 46.70 11 46.95 1 14.79
2012-10-23 9930 51108 53 2387350 46.80 47.20 46.55 47.10 0.35 0.75% 46.75 1 47.10 6 14.91
2012-10-24 9930 61061 58 2854569 46.80 47.10 46.55 46.60 0.50 -1.06% 46.65 1 46.80 1 14.75
2012-10-25 9930 31274 31 1461908 46.60 46.90 46.60 46.90 0.30 0.64% 46.75 5 46.95 1 14.84
2012-10-26 9930 220047 144 10239335 46.90 47.00 46.10 46.10 0.80 -1.71% 46.10 9 46.20 1 14.59
2012-10-29 9930 121416 114 5574686 46.10 46.10 45.60 45.90 0.20 -0.43% 45.90 6 46.00 5 14.53
2012-10-30 9930 139056 100 6406167 46.00 46.40 46.00 46.15 0.25 0.54% 46.10 2 46.15 2 14.60
2012-10-31 9930 77850 50 3604425 46.05 46.70 46.05 46.35 0.20 0.43% 46.30 4 46.60 4 14.76
2012-11-01 9930 50538 50 2332814 46.35 46.35 45.90 46.30 0.05 -0.11% 46.25 1 46.45 2 14.75
2012-11-02 9930 60321 42 2804787 46.35 46.70 46.20 46.70 0.40 0.86% 46.60 11 46.70 1 14.87
2012-11-05 9930 107589 78 5064062 46.70 47.30 46.60 47.15 0.45 0.96% 47.00 2 47.15 4 15.02
2012-11-06 9930 21173 30 1001139 47.15 47.45 47.10 47.15 0.00 0% 47.15 4 47.30 5 15.02
2012-11-07 9930 123170 90 5837414 47.30 47.45 47.30 47.45 0.30 0.64% 47.40 12 47.45 2 15.11
2012-11-08 9930 179114 94 8524740 47.30 47.90 47.00 47.75 0.30 0.63% 47.65 1 47.75 2 15.21
2012-11-09 9930 95800 69 4537438 47.65 47.65 47.20 47.65 0.10 -0.21% 47.55 1 47.65 8 15.18
2012-11-12 9930 48411 40 2298992 47.70 47.70 47.20 47.50 0.15 -0.31% 47.55 1 47.70 20 15.13
2012-11-13 9930 59360 54 2817733 47.40 47.65 47.30 47.50 0.00 0% 47.50 9 47.55 1 15.13
2012-11-14 9930 62050 49 2947645 47.50 47.65 47.20 47.55 0.05 0.11% 47.55 2 47.65 2 15.14
2012-11-15 9930 23382 27 1107432 47.30 47.60 47.10 47.60 0.05 0.11% 47.50 21 47.60 13 15.16
2012-11-16 9930 56561 42 2691271 47.60 47.70 47.40 47.70 0.10 0.21% 47.50 3 47.70 11 15.19
2012-11-19 9930 149150 75 7099250 47.60 47.80 47.20 47.65 0.05 -0.1% 47.40 2 47.65 1 15.18
2012-11-20 9930 14350 18 680931 47.60 47.60 47.35 47.55 0.10 -0.21% 47.50 2 47.55 4 15.14
2012-11-21 9930 50450 46 2391056 47.50 47.55 47.30 47.35 0.20 -0.42% 47.30 2 47.35 11 15.08
2012-11-22 9930 24350 21 1155864 47.35 47.50 47.35 47.50 0.15 0.32% 47.35 12 47.50 4 15.13
2012-11-23 9930 66350 42 3152507 47.50 47.70 47.40 47.65 0.15 0.32% 47.50 1 47.65 10 15.18
2012-11-26 9930 75081 52 3581011 47.80 47.80 47.60 47.60 0.05 -0.1% 47.60 3 47.75 22 15.16
2012-11-27 9930 61970 48 2942712 47.70 47.70 47.25 47.45 0.15 -0.32% 47.40 2 47.70 8 15.11
2012-11-28 9930 41150 38 1959737 47.50 47.70 47.50 47.70 0.25 0.53% 47.55 1 47.70 20 15.19
2012-11-29 9930 82691 68 3933772 47.60 47.80 47.30 47.70 0.00 0% 47.60 1 47.70 10 15.19
2012-11-30 9930 62005 60 2957383 47.70 47.85 47.55 47.55 0.15 -0.31% 47.55 4 47.60 1 15.14
2012-12-03 9930 79703 74 3807904 47.60 47.85 47.60 47.70 0.15 0.32% 47.65 7 47.70 5 15.19
2012-12-04 9930 33370 34 1594348 47.90 47.90 47.70 47.70 0.00 0% 47.70 18 47.85 7 15.19
2012-12-05 9930 68744 54 3279885 47.70 47.85 47.60 47.70 0.00 0% 47.65 2 47.70 1 15.19
2012-12-06 9930 66254 46 3161475 47.70 47.80 47.60 47.80 0.10 0.21% 47.70 21 47.80 12 15.22
2012-12-07 9930 57315 36 2740020 47.80 47.95 47.70 47.80 0.00 0% 47.75 1 47.80 3 15.22
2012-12-10 9930 56774 47 2712688 47.80 47.95 47.60 47.70 0.10 -0.21% 47.65 2 47.70 6 15.19
2012-12-11 9930 106100 70 5059474 47.60 47.75 47.50 47.70 0.00 0% 47.70 14 47.75 10 15.19
2012-12-12 9930 49299 38 2357260 47.70 47.90 47.70 47.85 0.15 0.31% 47.75 2 47.85 10 15.24
2012-12-13 9930 57512 45 2747573 47.95 47.95 47.70 47.70 0.15 -0.31% 47.70 2 47.80 26 15.19
2012-12-14 9930 61292 44 2924966 47.70 47.80 47.60 47.80 0.10 0.21% 47.75 4 47.80 7 15.22
2012-12-17 9930 28431 24 1358165 47.80 47.80 47.70 47.80 0.00 0% 47.70 23 47.80 10 15.22
2012-12-18 9930 42600 40 2034539 47.70 47.90 47.60 47.90 0.10 0.21% 47.70 7 47.90 6 15.25
2012-12-19 9930 57340 47 2734188 47.70 47.85 47.60 47.70 0.20 -0.42% 47.65 10 47.70 1 15.19
2012-12-20 9930 74060 40 3538641 47.55 47.95 47.55 47.85 0.15 0.31% 47.80 11 47.85 8 15.24
2012-12-21 9930 60514 39 2881669 47.65 47.65 47.60 47.60 0.25 -0.52% 47.60 54 47.80 7 15.16
2012-12-22 9930 36409 25 1733882 47.60 47.70 47.60 47.70 0.10 0.21% 47.60 7 47.70 1 15.19
2012-12-24 9930 212362 116 10180730 47.60 48.05 47.60 48.00 0.30 0.63% 48.00 50 48.05 28 15.29
2012-12-25 9930 307413 151 14818614 48.00 48.40 48.00 48.35 0.35 0.73% 48.20 16 48.35 12 15.40
2012-12-26 9930 166086 97 8050229 48.35 48.75 48.35 48.45 0.10 0.21% 48.40 3 48.45 9 15.43
2012-12-27 9930 64561 48 3125413 48.20 48.50 48.20 48.50 0.05 0.1% 48.30 3 48.50 6 15.45
2012-12-28 9930 125954 69 6111175 48.40 48.60 48.40 48.60 0.10 0.21% 48.55 5 48.60 12 15.48