中鼎(9933)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　41.10
0
0%		41.80
0.7
1.7%		41.90
0.1
0.24%		42.70
0.8
1.91%		41.25
-1.45
-3.4%		 　41.50
0.25
0.61%		41.55
0.05
0.12%		41.30
-0.25
-0.6%		40.60
-0.7
-1.69%		41.40
0.8
1.97%		 　40.85
-0.55
-1.33%		41.85
1
2.45%		41.85
0
0%		 　　　　　　　　　　42.75
0.9
2.15%		41.60
-1.15
-2.69%		41.62
2 月40.95
-0.65
-1.56%		41.15
0.2
0.49%		40.70
-0.45
-1.09%		40.30
-0.4
-0.98%		 40.80
0.5
1.24%		41.25
0.45
1.1%		41.25
0
0%		41.55
0.3
0.73%		41.30
-0.25
-0.6%		 　42.00
0.7
1.69%		41.60
-0.4
-0.95%		44.05
2.45
5.89%		44.15
0.1
0.23%		44.15
0
0%		 　43.90
-0.25
-0.57%		44.60
0.7
1.59%		44.00
-0.6
-1.35%		43.80
-0.2
-0.45%		44.60
0.8
1.83%		 　　　47.70
3.1
6.95%		 43.38
3 月49.85
2.15
4.51%		49.00
-0.85
-1.71%		48.70
-0.3
-0.61%		 46.10
-2.6
-5.34%		45.80
-0.3
-0.65%		45.80
0
0%		48.30
2.5
5.46%		48.00
-0.3
-0.62%		 　47.05
-0.95
-1.98%		47.20
0.15
0.32%		48.05
0.85
1.8%		47.10
-0.95
-1.98%		47.30
0.2
0.42%		 　49.10
1.8
3.81%		48.55
-0.55
-1.12%		48.80
0.25
0.51%		48.40
-0.4
-0.82%		48.10
-0.3
-0.62%		 　48.45
0.35
0.73%		48.50
0.05
0.1%		48.80
0.3
0.62%		48.50
-0.3
-0.61%		48.85
0.35
0.72%		 48.06
4 月　50.70
1.85
3.79%		49.30
-1.4
-2.76%		 50.60
1.3
2.64%		49.50
-1.1
-2.17%		 　49.50
0
0%		50.40
0.9
1.82%		50.80
0.4
0.79%		51.60
0.8
1.57%		51.60
0
0%		 　51.90
0.3
0.58%		52.80
0.9
1.73%		52.20
-0.6
-1.14%		52.90
0.7
1.34%		52.70
-0.2
-0.38%		 　51.90
-0.8
-1.52%		52.30
0.4
0.77%		55.80
3.5
6.69%		56.00
0.2
0.36%		55.10
-0.9
-1.61%		 　56.40
1.3
2.36%		 52.41
5 月　58.30
1.9
3.37%		57.30
-1
-1.72%		57.60
0.3
0.52%		 　56.80
-0.8
-1.39%		55.60
-1.2
-2.11%		56.10
0.5
0.9%		57.30
1.2
2.14%		56.00
-1.3
-2.27%		 　57.00
1
1.79%		57.10
0.1
0.18%		58.90
1.8
3.15%		58.50
-0.4
-0.68%		56.00
-2.5
-4.27%		 　55.80
-0.2
-0.36%		57.30
1.5
2.69%		56.10
-1.2
-2.09%		56.30
0.2
0.36%		55.50
-0.8
-1.42%		 　54.90
-0.6
-1.08%		56.70
1.8
3.28%		57.70
1
1.76%		60.90
3.2
5.55%		56.85
6 月58.00
-2.9
-4.76%		 　56.50
-1.5
-2.59%		57.60
1.1
1.95%		57.00
-0.6
-1.04%		58.20
1.2
2.11%		57.00
-1.2
-2.06%		 　55.90
-1.1
-1.93%		55.00
-0.9
-1.61%		56.40
1.4
2.55%		54.60
-1.8
-3.19%		52.70
-1.9
-3.48%		 　54.20
1.5
2.85%		55.20
1
1.85%		55.00
-0.2
-0.36%		54.40
-0.6
-1.09%		53.20
-1.2
-2.21%		 　53.50
0.3
0.56%		53.90
0.4
0.75%		54.10
0.2
0.37%		54.40
0.3
0.55%		55.60
1.2
2.21%		 55.4
7 月　56.60
1
1.8%		57.90
1.3
2.3%		57.60
-0.3
-0.52%		58.20
0.6
1.04%		58.20
0
0%		 　58.50
0.3
0.52%		59.70
1.2
2.05%		60.00
0.3
0.5%		59.20
-0.8
-1.33%		59.00
-0.2
-0.34%		 　59.20
0.2
0.34%		59.50
0.3
0.51%		57.00
-2.5
-4.2%		58.10
1.1
1.93%		59.40
1.3
2.24%		 　57.10
-2.3
-3.87%		56.00
-1.1
-1.93%		56.90
0.9
1.61%		57.00
0.1
0.18%		56.40
-0.6
-1.05%		 　57.50
1.1
1.95%		55.90
-1.6
-2.78%		57.97
8 月56.00
0.1
0.18%		 54.20
-1.8
-3.21%		 　55.20
1
1.85%		55.90
0.7
1.27%		56.80
0.9
1.61%		58.00
1.2
2.11%		58.40
0.4
0.69%		 　56.90
-1.5
-2.57%		57.30
0.4
0.7%		57.00
-0.3
-0.52%		57.20
0.2
0.35%		57.00
-0.2
-0.35%		 　56.00
-1
-1.75%		56.80
0.8
1.43%		56.80
0
0%		56.60
-0.2
-0.35%		56.00
-0.6
-1.06%		 　55.80
-0.2
-0.36%		55.30
-0.5
-0.9%		56.90
1.6
2.89%		57.20
0.3
0.53%		56.70
-0.5
-0.87%		56.37
9 月 　55.90
-0.8
-1.41%		55.70
-0.2
-0.36%		55.30
-0.4
-0.72%		55.90
0.6
1.08%		56.90
1
1.79%		 　57.50
0.6
1.05%		57.90
0.4
0.7%		58.50
0.6
1.04%		59.30
0.8
1.37%		59.50
0.2
0.34%		 　58.90
-0.6
-1.01%		59.50
0.6
1.02%		60.30
0.8
1.34%		60.00
-0.3
-0.5%		60.30
0.3
0.5%		 　60.50
0.2
0.33%		60.50
0
0%		60.80
0.3
0.5%		64.60
3.8
6.25%		67.00
2.4
3.72%		 59.84
10 月66.00
-1
-1.49%		64.40
-1.6
-2.42%		63.60
-0.8
-1.24%		64.50
0.9
1.42%		65.20
0.7
1.09%		 　67.00
1.8
2.76%		69.00
2
2.99%		 66.20
-2.8
-4.06%		64.10
-2.1
-3.17%		 　64.30
0.2
0.31%		65.30
1
1.56%		63.50
-1.8
-2.76%		64.00
0.5
0.79%		65.00
1
1.56%		 　63.60
-1.4
-2.15%		63.20
-0.4
-0.63%		61.80
-1.4
-2.22%		61.20
-0.6
-0.97%		59.10
-2.1
-3.43%		 　59.50
0.4
0.68%		59.50
0
0%		58.10
-1.4
-2.35%		63.66
11 月57.60
-0.5
-0.86%		55.70
-1.9
-3.3%		 　57.00
1.3
2.33%		57.70
0.7
1.23%		57.70
0
0%		57.00
-0.7
-1.21%		56.90
-0.1
-0.18%		 　57.00
0.1
0.18%		55.70
-1.3
-2.28%		56.50
0.8
1.44%		54.70
-1.8
-3.19%		52.60
-2.1
-3.84%		 　50.70
-1.9
-3.61%		51.20
0.5
0.99%		54.70
3.5
6.84%		56.20
1.5
2.74%		55.70
-0.5
-0.89%		 　55.60
-0.1
-0.18%		57.20
1.6
2.88%		55.80
-1.4
-2.45%		56.00
0.2
0.36%		55.40
-0.6
-1.07%		 55.54
12 月　　54.70
-0.7
-1.26%		56.10
1.4
2.56%		56.10
0
0%		55.70
-0.4
-0.71%		55.50
-0.2
-0.36%		 　54.70
-0.8
-1.44%		54.80
0.1
0.18%		55.50
0.7
1.28%		56.80
1.3
2.34%		58.50
1.7
2.99%		 　58.00
-0.5
-0.85%		59.00
1
1.72%		59.50
0.5
0.85%		57.70
-1.8
-3.03%		55.30
-2.4
-4.16%		56.10
0.8
1.45%		 56.00
-0.1
-0.18%		57.20
1.2
2.14%		57.50
0.3
0.52%		57.90
0.4
0.7%		57.40
-0.5
-0.86%		　　　56.61

說明:最高漲幅:6.95%最低跌幅:-5.34% 最高價:69.00最低價:40.30平均價:54.31,灰色底表示週末,漲160天(147.05)元,跌135天(-129.05)元,平盤14天
7%=4,6%=3,5%=4,4%=5,3%=18,2%=46,1%=55,0%=39,-0%=3,-1%=10,-2%=17,-3%=18,-4%=29,-5%=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 9933 459114 224 18758824 41.60 41.60 40.30 41.10 0.20 0% 40.95 9 41.10 9 11.78
2012-01-03 9933 1320314 641 54880749 41.00 41.80 40.40 41.80 0.70 1.7% 41.70 1 41.80 58 11.98
2012-01-04 9933 726156 437 30354749 41.80 42.00 41.60 41.90 0.10 0.24% 41.65 27 41.90 6 12.01
2012-01-05 9933 1739250 963 74176718 41.90 42.90 41.90 42.70 0.80 1.91% 42.70 9 42.75 49 12.23
2012-01-06 9933 1652271 1005 68466320 42.90 42.90 40.90 41.25 1.45 -3.4% 41.10 16 41.25 7 11.82
2012-01-09 9933 857188 652 35621937 41.40 41.75 41.30 41.50 0.25 0.61% 41.50 4 41.60 23 11.89
2012-01-10 9933 1292864 862 54178252 42.45 42.60 41.15 41.55 0.05 0.12% 41.50 6 41.55 6 11.91
2012-01-11 9933 803672 409 33196261 41.25 41.70 41.10 41.30 0.25 -0.6% 41.20 10 41.30 4 11.83
2012-01-12 9933 1228385 624 50045789 41.00 41.25 40.40 40.60 0.70 -1.69% 40.60 4 40.65 29 11.63
2012-01-13 9933 1780517 1164 73493047 41.25 41.95 40.75 41.40 0.80 1.97% 41.35 8 41.40 5 11.86
2012-01-16 9933 664508 453 27151269 41.40 41.40 40.60 40.85 0.55 -1.33% 40.80 1 40.85 50 11.70
2012-01-17 9933 865192 525 35816738 40.90 41.85 40.70 41.85 1.00 2.45% 41.55 4 41.85 5 11.99
2012-01-18 9933 1143995 669 47607082 41.90 41.90 41.35 41.85 0.00 0% 41.75 2 41.85 55 11.99
2012-01-30 9933 3025422 882 128944894 42.60 42.85 42.30 42.75 0.90 2.15% 42.60 13 42.75 32 12.25
2012-01-31 9933 3688123 1528 154267909 42.25 42.65 41.10 41.60 1.15 -2.69% 41.55 6 41.60 27 11.92
2012-02-01 9933 3065223 1431 125309824 41.70 41.80 40.45 40.95 0.65 -1.56% 40.95 20 41.00 367 11.73
2012-02-02 9933 2919583 1420 119940860 41.15 41.45 40.80 41.15 0.20 0.49% 41.00 3 41.15 4 11.79
2012-02-03 9933 1630509 1070 66415910 41.30 41.30 40.50 40.70 0.45 -1.09% 40.70 5 40.75 1 11.80
2012-02-04 9933 2444995 1039 98343391 40.95 40.95 40.00 40.30 0.40 -0.98% 40.30 26 40.35 1 11.68
2012-02-06 9933 2415902 1329 98223666 40.30 41.05 40.10 40.80 0.50 1.24% 40.65 16 40.80 3 11.83
2012-02-07 9933 1711226 853 70348221 41.20 41.25 41.00 41.25 0.45 1.1% 41.20 10 41.25 3 11.96
2012-02-08 9933 1257154 488 51797082 41.60 41.60 40.95 41.25 0.00 0% 41.25 102 41.30 17 11.96
2012-02-09 9933 1015334 581 42090954 41.30 41.60 41.25 41.55 0.30 0.73% 41.50 50 41.55 32 12.04
2012-02-10 9933 1084889 861 44695473 41.50 41.50 41.00 41.30 0.25 -0.6% 41.20 3 41.30 56 11.97
2012-02-13 9933 1164912 770 48433613 41.30 42.00 41.30 42.00 0.70 1.69% 41.90 8 42.00 52 12.17
2012-02-14 9933 1311280 617 54611977 41.80 41.90 41.10 41.60 0.40 -0.95% 41.60 39 41.65 3 12.06
2012-02-15 9933 4170672 1981 180402197 42.00 44.50 41.95 44.05 2.45 5.89% 44.00 25 44.05 49 12.77
2012-02-16 9933 3086956 1800 138209414 44.00 45.30 43.65 44.15 0.10 0.23% 44.15 6 44.30 2 12.80
2012-02-17 9933 1851885 1108 82294371 44.15 45.45 43.70 44.15 0.00 0% 44.15 29 44.45 3 12.80
2012-02-20 9933 812253 515 35826096 44.85 44.85 43.90 43.90 0.25 -0.57% 43.90 78 44.00 221 12.72
2012-02-21 9933 1751699 1254 77802978 43.90 44.60 43.80 44.60 0.70 1.59% 44.30 30 44.60 37 12.93
2012-02-22 9933 2328364 856 102486266 44.40 44.45 43.80 44.00 0.60 -1.35% 44.00 42 44.15 2 12.75
2012-02-23 9933 825638 461 36261338 44.00 44.15 43.80 43.80 0.20 -0.45% 43.80 29 43.85 1 12.70
2012-02-24 9933 1661753 1034 73592926 43.80 44.65 43.80 44.60 0.80 1.83% 44.60 12 44.65 16 12.93
2012-02-29 9933 1938443 805 91521848 45.70 47.70 45.55 47.70 3.10 6.95% 47.70 5869 0.00 0 13.83
2012-03-01 9933 6585438 2610 324428728 48.60 50.70 48.35 49.85 2.15 4.51% 49.80 13 49.85 16 14.45
2012-03-02 9933 1513078 922 74127846 49.90 49.90 48.50 49.00 0.85 -1.71% 48.90 1 49.00 318 14.20
2012-03-03 9933 821225 335 39960409 48.50 49.00 48.50 48.70 0.30 -0.61% 48.70 105 48.80 3 14.12
2012-03-05 9933 2810819 1322 131971774 49.00 49.00 45.40 46.10 2.60 -5.34% 46.10 38 46.15 11 13.36
2012-03-06 9933 2443002 1501 111748685 46.00 46.30 45.20 45.80 0.30 -0.65% 45.70 4 45.80 51 13.28
2012-03-07 9933 2092192 1044 95528947 45.30 46.30 44.80 45.80 0.00 0% 45.75 19 45.80 9 13.28
2012-03-08 9933 1722449 1099 82018342 46.10 48.35 46.10 48.30 2.50 5.46% 48.25 5 48.30 37 14.00
2012-03-09 9933 1199072 791 57094589 47.95 48.00 47.00 48.00 0.30 -0.62% 47.80 1 48.00 542 13.91
2012-03-12 9933 912337 515 43100032 48.10 48.10 47.05 47.05 0.95 -1.98% 47.05 264 47.10 98 13.64
2012-03-13 9933 737175 560 34789025 47.05 47.50 46.95 47.20 0.15 0.32% 47.20 5 47.25 2 13.68
2012-03-14 9933 1417102 1000 67794512 47.95 48.20 47.35 48.05 0.85 1.8% 48.05 65 48.10 17 13.93
2012-03-15 9933 929211 558 43964417 48.05 48.05 47.10 47.10 0.95 -1.98% 47.10 25 47.30 1 13.65
2012-03-16 9933 1069193 677 50518958 47.40 47.40 47.15 47.30 0.20 0.42% 47.30 5 47.40 14 13.71
2012-03-19 9933 3789559 1660 184285029 47.60 49.25 47.50 49.10 1.80 3.81% 49.05 10 49.10 4 14.23
2012-03-20 9933 2108495 1450 103122202 49.80 50.40 48.10 48.55 0.55 -1.12% 48.55 19 48.70 1 14.07
2012-03-21 9933 1011131 629 48955916 48.50 48.95 48.00 48.80 0.25 0.51% 48.55 9 48.80 12 14.14
2012-03-22 9933 1601349 957 77059664 47.60 48.45 47.60 48.40 0.40 -0.82% 48.20 5 48.40 5 14.03
2012-03-23 9933 842845 539 40686399 48.40 48.45 48.10 48.10 0.30 -0.62% 48.10 14 48.40 21 13.94
2012-03-26 9933 810897 484 39121726 48.50 48.50 48.05 48.45 0.35 0.73% 48.25 7 48.45 6 14.04
2012-03-27 9933 797295 504 38611429 48.55 48.60 48.30 48.50 0.05 0.1% 48.40 128 48.50 50 15.20
2012-03-28 9933 1553373 847 76239991 49.00 49.35 48.80 48.80 0.30 0.62% 48.80 3 49.00 21 15.30
2012-03-29 9933 1986853 1217 96695557 48.80 49.45 48.30 48.50 0.30 -0.61% 48.50 49 48.70 4 15.20
2012-03-30 9933 3045408 1517 148556222 48.50 49.25 48.40 48.85 0.35 0.72% 48.75 14 48.85 48 15.31
2012-04-02 9933 3267167 1791 165257375 49.00 52.10 48.85 50.70 1.85 3.79% 50.60 7 50.70 60 15.89
2012-04-03 9933 1324994 844 66213900 50.50 51.00 49.30 49.30 1.40 -2.76% 49.30 18 49.50 9 15.45
2012-04-05 9933 2059226 1222 102647405 48.90 51.50 48.50 50.60 1.30 2.64% 50.60 1 50.80 28 15.86
2012-04-06 9933 1325384 832 66257435 51.00 51.50 49.50 49.50 1.10 -2.17% 49.50 42 49.55 11 15.52
2012-04-09 9933 642820 441 31785517 48.95 49.90 48.95 49.50 0.00 0% 49.50 292 49.55 7 15.52
2012-04-10 9933 1392048 853 70029702 50.50 50.80 49.80 50.40 0.90 1.82% 50.40 145 50.50 1 15.80
2012-04-11 9933 1871542 994 95357113 50.00 51.30 50.00 50.80 0.40 0.79% 50.70 2 50.80 28 15.92
2012-04-12 9933 1962218 1054 100673522 51.50 52.20 50.40 51.60 0.80 1.57% 51.60 17 51.80 5 16.18
2012-04-13 9933 1134598 678 58778449 52.00 52.20 51.60 51.60 0.00 0% 51.60 281 51.80 118 16.18
2012-04-16 9933 1703886 790 87775608 51.70 51.90 50.40 51.90 0.30 0.58% 51.60 75 51.90 37 16.27
2012-04-17 9933 3740843 1603 198123951 52.10 53.80 51.90 52.80 0.90 1.73% 52.70 3 52.80 6 16.55
2012-04-18 9933 1538122 964 80889544 53.00 53.00 52.10 52.20 0.60 -1.14% 52.10 14 52.20 15 16.36
2012-04-19 9933 1067451 789 55940815 52.50 52.90 51.60 52.90 0.70 1.34% 52.80 3 52.90 62 16.58
2012-04-20 9933 1545214 740 81371730 52.90 53.00 52.00 52.70 0.20 -0.38% 52.50 6 52.70 19 16.52
2012-04-23 9933 859943 424 44973861 52.10 52.60 51.90 51.90 0.80 -1.52% 51.90 8 52.20 20 16.27
2012-04-24 9933 1362655 821 70938360 51.50 52.50 51.10 52.30 0.40 0.77% 52.00 94 52.30 3 16.39
2012-04-25 9933 4098488 1795 221936669 52.40 55.80 52.30 55.80 3.50 6.69% 55.70 1 55.80 42 17.49
2012-04-26 9933 4529438 2404 254908774 56.00 57.00 55.20 56.00 0.20 0.36% 55.90 4 56.00 16 17.55
2012-04-27 9933 3372915 1960 189570525 56.00 57.10 55.10 55.10 0.90 -1.61% 55.10 181 55.40 1 17.27
2012-04-30 9933 2855997 1766 156643932 53.50 56.40 52.50 56.40 1.30 2.36% 56.30 3 56.40 11 17.68
2012-05-02 9933 4246946 2504 249154168 56.60 59.70 56.50 58.30 1.90 3.37% 58.20 22 58.30 62 18.28
2012-05-03 9933 3132446 1751 180920203 57.50 59.00 56.80 57.30 1.00 -1.72% 57.30 5 57.40 1 17.47
2012-05-04 9933 2315315 1476 133362434 57.40 58.40 56.80 57.60 0.30 0.52% 57.40 5 57.60 7 17.67
2012-05-07 9933 3680497 1778 208610225 57.20 58.10 55.80 56.80 0.80 -1.39% 56.60 1 56.80 26 17.42
2012-05-08 9933 1708323 1112 95669224 56.80 57.50 55.50 55.60 1.20 -2.11% 55.60 3 55.70 1 17.06
2012-05-09 9933 1665258 1064 92358566 54.80 56.10 54.70 56.10 0.50 0.9% 56.10 145 56.20 3 17.21
2012-05-10 9933 2529046 1757 144464126 55.50 57.60 55.50 57.30 1.20 2.14% 57.20 9 57.30 11 17.58
2012-05-11 9933 3173082 1652 175698979 56.10 56.90 54.30 56.00 1.30 -2.27% 55.20 11 56.00 725 17.18
2012-05-14 9933 2207970 1214 123505500 55.00 57.00 55.00 57.00 1.00 1.79% 57.00 56 57.10 28 17.48
2012-05-15 9933 2560481 1637 144867066 56.50 57.30 55.80 57.10 0.10 0.18% 57.00 1 57.10 2 17.52
2012-05-16 9933 11508486 4960 683355322 58.30 60.30 58.30 58.90 1.80 3.15% 58.80 54 58.90 106 18.07
2012-05-17 9933 4687163 2213 274993962 59.00 59.50 57.70 58.50 0.40 -0.68% 58.30 1 58.50 60 17.94
2012-05-18 9933 3835588 1875 215534831 56.80 57.50 55.80 56.00 2.50 -4.27% 56.00 10 56.20 190 17.18
2012-05-21 9933 5231445 2441 291937829 56.30 56.50 54.80 55.80 0.20 -0.36% 55.80 117 55.90 53 17.12
2012-05-22 9933 5128765 2385 293533305 56.30 57.90 56.10 57.30 1.50 2.69% 57.30 25 57.40 56 17.58
2012-05-23 9933 5226215 2793 290901647 57.30 57.30 53.30 56.10 1.20 -2.09% 56.00 37 56.10 6 17.21
2012-05-24 9933 3196258 2014 180490148 56.50 57.00 55.80 56.30 0.20 0.36% 56.20 4 56.30 15 17.27
2012-05-25 9933 3288184 1853 181458868 56.40 56.40 54.60 55.50 0.80 -1.42% 55.30 9 55.50 17 17.02
2012-05-28 9933 1821707 1302 100175910 55.50 55.50 54.70 54.90 0.60 -1.08% 54.80 24 54.90 13 16.84
2012-05-29 9933 2669469 1489 151190047 55.50 57.50 55.30 56.70 1.80 3.28% 56.70 8 56.80 17 17.39
2012-05-30 9933 4487981 2260 252764406 55.50 57.90 55.10 57.70 1.00 1.76% 57.70 2 57.80 36 17.70
2012-05-31 9933 41439346 8595 2147483647 56.60 60.90 55.20 60.90 3.20 5.55% 60.90 435 61.00 113 18.68
2012-06-01 9933 5426404 2929 315302862 58.10 59.20 57.30 58.00 2.90 -4.76% 57.90 9 58.00 644 17.79
2012-06-04 9933 2409634 1421 134468718 55.00 56.50 55.00 56.50 1.50 -2.59% 56.20 5 56.50 13 17.33
2012-06-05 9933 2070655 1448 118983361 56.50 58.00 56.50 57.60 1.10 1.95% 57.50 101 57.60 339 17.72
2012-06-06 9933 2502676 1495 144367832 57.20 58.30 57.00 57.00 0.60 -1.04% 57.00 12 57.20 1 17.54
2012-06-07 9933 2219794 1389 127956426 56.10 58.20 56.00 58.20 1.20 2.11% 58.20 1 58.30 125 17.91
2012-06-08 9933 2081449 1309 118632393 57.30 57.80 56.70 57.00 1.20 -2.06% 56.90 14 57.00 84 17.54
2012-06-11 9933 3653622 1764 206998232 58.00 58.10 55.90 55.90 1.10 -1.93% 55.90 29 56.00 462 17.20
2012-06-12 9933 1701000 920 94298800 55.20 56.40 55.00 55.00 0.90 -1.61% 55.00 129 55.10 1 16.92
2012-06-13 9933 1075162 757 60003231 55.30 56.40 55.20 56.40 1.40 2.55% 56.00 2 56.40 24 17.35
2012-06-14 9933 2885790 1368 158934006 55.30 56.00 54.60 54.60 1.80 -3.19% 54.60 168 54.80 5 16.80
2012-06-15 9933 4555655 1332 243828343 54.60 55.30 52.70 52.70 1.90 -3.48% 52.70 77 53.50 1 16.22
2012-06-18 9933 3181558 1690 171009369 53.00 54.60 53.00 54.20 1.50 2.85% 53.90 99 54.20 8 16.68
2012-06-19 9933 1521109 995 83206610 53.90 55.30 53.60 55.20 1.00 1.85% 55.00 35 55.20 69 16.98
2012-06-20 9933 1650374 888 91353091 55.00 56.00 54.60 55.00 0.20 -0.36% 55.00 3 55.20 6 16.92
2012-06-21 9933 899752 610 49227882 54.50 55.40 54.20 54.40 0.60 -1.09% 54.40 18 54.80 123 16.74
2012-06-22 9933 3362080 1666 178775577 53.50 54.00 52.80 53.20 1.20 -2.21% 53.10 30 53.20 2 16.37
2012-06-25 9933 1815300 1337 96944547 53.20 54.30 52.60 53.50 0.30 0.56% 53.50 537 53.70 1 16.46
2012-06-26 9933 2687044 919 144881648 54.00 54.20 53.70 53.90 0.40 0.75% 53.80 44 53.90 65 16.58
2012-06-27 9933 651864 411 35254440 54.00 54.30 53.90 54.10 0.20 0.37% 54.10 77 54.20 3 16.65
2012-06-28 9933 1316133 765 71476545 54.10 54.60 54.00 54.40 0.30 0.55% 54.40 133 54.50 23 16.74
2012-06-29 9933 1296146 787 71489572 54.90 55.60 54.30 55.60 1.20 2.21% 55.30 21 55.60 128 17.11
2012-07-02 9933 1417220 1093 79437828 54.80 56.60 54.80 56.60 1.00 1.8% 56.30 6 56.60 28 17.42
2012-07-03 9933 1477685 1032 84881549 56.80 58.00 56.20 57.90 1.30 2.3% 57.80 49 58.00 137 17.82
2012-07-04 9933 1438254 1036 83010123 57.90 58.50 57.20 57.60 0.30 -0.52% 57.50 31 57.60 31 17.72
2012-07-05 9933 1028189 743 59699035 57.80 58.20 57.60 58.20 0.60 1.04% 58.10 108 58.20 111 17.91
2012-07-06 9933 1217425 803 70669400 58.20 58.20 57.80 58.20 0.00 0% 58.00 1 58.20 15 17.91
2012-07-09 9933 1072333 720 62462739 57.10 58.50 57.10 58.50 0.30 0.52% 58.40 6 58.50 36 18.00
2012-07-10 9933 2098449 1375 124780708 59.00 60.00 58.50 59.70 1.20 2.05% 59.50 3 59.70 39 18.37
2012-07-11 9933 2967550 1537 179082913 60.00 60.80 59.90 60.00 0.30 0.5% 60.00 171 60.20 3 18.46
2012-07-12 9933 1237310 804 73179724 60.00 60.00 58.70 59.20 0.80 -1.33% 59.20 1 59.30 3 18.22
2012-07-13 9933 998483 615 58833244 59.00 59.10 58.60 59.00 0.20 -0.34% 58.80 96 59.00 165 18.15
2012-07-16 9933 734416 414 43186401 58.10 59.40 58.10 59.20 0.20 0.34% 59.10 2 59.20 6 18.22
2012-07-17 9933 1917894 912 113462622 58.90 59.80 58.10 59.50 0.30 0.51% 59.30 63 59.50 15 18.31
2012-07-18 9933 1533458 1150 88687108 59.00 59.50 57.00 57.00 2.50 -4.2% 57.00 44 57.10 89 17.54
2012-07-19 9933 1272592 1009 73646314 58.00 58.30 57.30 58.10 1.10 1.93% 58.10 11 58.20 97 17.88
2012-07-20 9933 1357893 999 80248487 58.80 59.40 58.10 59.40 1.30 2.24% 59.20 1 59.40 29 18.28
2012-07-23 9933 1940024 1226 111207279 59.10 59.10 56.70 57.10 2.30 -3.87% 57.00 11 57.10 111 17.57
2012-07-24 9933 1510094 834 84809917 57.00 57.00 55.60 56.00 1.10 -1.93% 56.00 8 56.10 18 17.23
2012-07-25 9933 1560872 1217 89001612 55.20 57.90 55.00 56.90 0.90 1.61% 56.90 3 57.00 1 17.51
2012-07-26 9933 1524016 960 86431599 56.90 57.40 56.20 57.00 0.10 0.18% 56.90 172 57.00 30 17.54
2012-07-27 9933 2182625 1264 122057257 55.00 56.50 54.80 56.40 0.00 -1.05% 56.00 31 56.40 105 17.35
2012-07-30 9933 1513084 1162 86717526 57.20 58.00 56.40 57.50 1.10 1.95% 57.50 1 57.60 20 17.69
2012-07-31 9933 2570643 1570 144693570 57.10 57.40 55.90 55.90 1.60 -2.78% 55.90 32 56.20 10 17.20
2012-08-01 9933 1385532 892 77751792 56.00 56.60 55.70 56.00 0.10 0.18% 55.90 62 56.00 64 17.23
2012-08-03 9933 2363862 1531 129050999 55.10 55.90 53.90 54.20 1.80 -3.21% 54.10 34 54.20 13 16.68
2012-08-06 9933 1456687 971 80386785 55.00 55.60 54.60 55.20 1.00 1.85% 55.10 37 55.20 7 16.98
2012-08-07 9933 1080395 914 60215639 55.70 56.20 55.20 55.90 0.70 1.27% 55.80 17 55.90 33 17.20
2012-08-08 9933 1633911 1107 92407068 56.90 56.90 56.20 56.80 0.90 1.61% 56.70 5 56.90 68 17.48
2012-08-09 9933 1734178 1103 100090659 57.10 58.00 57.00 58.00 1.20 2.11% 57.80 7 58.00 66 17.85
2012-08-10 9933 1886030 1042 110017629 58.00 58.80 57.70 58.40 0.40 0.69% 58.10 5 58.40 58 17.97
2012-08-13 9933 934287 602 53234511 58.20 58.20 56.60 56.90 1.50 -2.57% 56.90 42 57.00 103 17.51
2012-08-14 9933 1346224 889 76776968 56.50 57.80 56.50 57.30 0.40 0.7% 57.20 10 57.30 7 17.63
2012-08-15 9933 1260772 565 71801066 57.00 57.10 56.60 57.00 0.30 -0.52% 56.90 42 57.00 38 17.54
2012-08-16 9933 1390420 965 79412892 57.00 57.50 56.70 57.20 0.20 0.35% 57.10 5 57.20 41 17.60
2012-08-17 9933 1116466 803 63823471 57.50 57.50 56.90 57.00 0.20 -0.35% 57.00 78 57.10 15 17.54
2012-08-20 9933 702860 525 39521360 56.60 56.90 55.90 56.00 1.00 -1.75% 56.00 15 56.20 15 17.23
2012-08-21 9933 1361973 836 76891609 56.00 56.80 55.90 56.80 0.80 1.43% 56.70 2 56.80 113 17.48
2012-08-22 9933 732724 546 41585902 56.90 56.90 56.40 56.80 0.00 0% 56.70 56 56.80 57 17.48
2012-08-23 9933 485446 291 27497957 56.40 56.90 56.40 56.60 0.20 -0.35% 56.50 19 56.60 44 17.42
2012-08-24 9933 1066875 734 59496300 56.60 56.60 55.20 56.00 0.60 -1.06% 55.80 6 56.00 178 17.23
2012-08-27 9933 683480 502 38125577 55.80 56.10 55.30 55.80 0.20 -0.36% 55.80 56 56.00 42 17.17
2012-08-28 9933 366868 301 20336494 55.30 55.70 55.00 55.30 0.50 -0.9% 55.30 16 55.50 8 17.02
2012-08-29 9933 1140834 712 64487297 55.30 56.90 55.30 56.90 1.60 2.89% 56.80 7 56.90 57 17.51
2012-08-30 9933 1943905 1230 111112381 56.90 57.40 56.80 57.20 0.30 0.53% 57.20 4 57.30 11 17.60
2012-08-31 9933 964539 608 54848590 57.40 57.40 56.50 56.70 0.50 -0.87% 56.70 43 56.80 2 17.45
2012-09-03 9933 695281 536 38912116 56.70 56.70 55.70 55.90 0.80 -1.41% 55.80 30 55.90 4 16.99
2012-09-04 9933 763187 525 42339333 55.90 55.90 55.30 55.70 0.20 -0.36% 55.50 39 55.70 5 16.93
2012-09-05 9933 1467973 1058 81274613 55.70 56.10 55.10 55.30 0.40 -0.72% 55.20 44 55.30 59 16.81
2012-09-06 9933 1275719 1049 71051772 55.10 56.00 55.10 55.90 0.60 1.08% 55.90 9 56.00 28 16.99
2012-09-07 9933 1449212 1123 81962890 56.50 56.90 55.90 56.90 1.00 1.79% 56.80 18 56.90 13 17.29
2012-09-10 9933 1213649 856 69567110 57.00 57.50 56.90 57.50 0.60 1.05% 57.40 1 57.50 216 17.48
2012-09-11 9933 1588189 1071 91864275 57.50 58.00 57.50 57.90 0.40 0.7% 57.80 122 57.90 17 17.60
2012-09-12 9933 1802151 1242 104991374 57.80 58.50 57.80 58.50 0.60 1.04% 58.40 22 58.50 96 17.78
2012-09-13 9933 1582796 1158 93374568 58.50 59.30 58.40 59.30 0.80 1.37% 59.20 7 59.30 11 18.02
2012-09-14 9933 1596947 1220 94858049 59.50 59.80 59.00 59.50 0.20 0.34% 59.40 33 59.50 19 18.09
2012-09-17 9933 1078294 887 63618419 59.50 59.50 58.60 58.90 0.60 -1.01% 58.80 7 58.90 1 17.90
2012-09-18 9933 1069101 873 63240069 58.90 59.50 58.60 59.50 0.60 1.02% 59.30 2 59.50 41 18.09
2012-09-19 9933 1963770 1423 117755600 59.50 60.30 59.50 60.30 0.80 1.34% 60.20 30 60.30 2 18.33
2012-09-20 9933 1088125 903 64980546 60.20 60.20 59.20 60.00 0.30 -0.5% 59.90 35 60.00 68 18.24
2012-09-21 9933 1269503 847 75964980 60.00 60.30 59.30 60.30 0.30 0.5% 60.10 23 60.30 18 18.33
2012-09-24 9933 1057496 733 63506350 59.50 60.50 59.50 60.50 0.20 0.33% 60.20 1 60.50 236 18.39
2012-09-25 9933 1235667 949 74483745 60.40 60.50 60.00 60.50 0.00 0% 60.30 17 60.50 136 18.39
2012-09-26 9933 1479402 920 89685217 60.40 60.80 60.30 60.80 0.30 0.5% 60.70 18 60.80 18 18.48
2012-09-27 9933 4315250 2570 273644622 60.80 65.00 60.80 64.60 3.80 6.25% 64.60 17 64.70 3 19.64
2012-09-28 9933 3786183 2218 248581259 64.00 67.00 63.30 67.00 2.40 3.72% 66.70 29 67.00 85 20.36
2012-10-01 9933 2596353 1758 175982644 67.00 69.50 65.60 66.00 1.00 -1.49% 66.00 12 66.10 3 20.06
2012-10-02 9933 2085603 1402 133993592 65.90 65.90 62.50 64.40 1.60 -2.42% 64.30 4 64.40 11 19.57
2012-10-03 9933 1385765 781 88592615 64.30 64.30 63.30 63.60 0.80 -1.24% 63.60 40 63.90 21 19.45
2012-10-04 9933 3039935 1668 195296311 63.60 65.50 62.70 64.50 0.90 1.42% 64.40 57 64.50 13 19.72
2012-10-05 9933 741828 546 48014829 64.50 65.20 64.00 65.20 0.70 1.09% 65.10 20 65.20 40 19.94
2012-10-08 9933 1649049 1049 110181457 65.50 67.40 65.50 67.00 1.80 2.76% 66.90 4 67.00 7 20.49
2012-10-09 9933 2698454 1593 184753922 67.00 69.40 67.00 69.00 2.00 2.99% 68.90 17 69.00 10 21.10
2012-10-11 9933 5051307 3001 330299896 67.40 67.60 64.20 66.20 2.80 -4.06% 66.10 4 66.20 56 20.24
2012-10-12 9933 2411708 1712 154933877 66.20 66.20 62.80 64.10 2.10 -3.17% 64.10 36 64.20 5 19.60
2012-10-15 9933 736920 585 47175080 64.10 64.30 63.20 64.30 0.20 0.31% 64.20 6 64.30 3 19.66
2012-10-16 9933 1395580 866 91254737 64.30 66.10 64.30 65.30 1.00 1.56% 65.30 15 65.40 12 19.97
2012-10-17 9933 1581868 1096 101549314 65.30 65.30 63.10 63.50 1.80 -2.76% 63.40 33 63.50 28 19.42
2012-10-18 9933 916555 618 58609849 63.30 64.30 63.30 64.00 0.50 0.79% 63.80 5 64.00 3 19.57
2012-10-19 9933 1691512 1104 109221369 63.80 65.40 63.30 65.00 1.00 1.56% 65.00 45 65.20 7 19.88
2012-10-22 9933 985961 687 62706826 64.00 64.00 63.10 63.60 1.40 -2.15% 63.60 3 63.70 64 19.45
2012-10-23 9933 495731 398 31440024 63.30 63.90 63.20 63.20 0.40 -0.63% 63.20 10 63.40 33 19.33
2012-10-24 9933 1923416 866 119076401 63.00 63.00 61.20 61.80 1.40 -2.22% 61.70 3 61.80 38 18.90
2012-10-25 9933 1124000 793 69126297 61.50 62.30 61.00 61.20 0.60 -0.97% 61.20 7 61.30 2 18.72
2012-10-26 9933 1755988 1172 104582487 60.80 60.80 58.00 59.10 2.10 -3.43% 59.00 1 59.10 4 18.07
2012-10-29 9933 1173455 817 69827323 59.10 60.40 58.60 59.50 0.40 0.68% 59.50 34 59.60 36 18.20
2012-10-30 9933 1099882 835 65488712 59.30 60.50 59.00 59.50 0.00 0% 59.50 37 59.60 36 18.20
2012-10-31 9933 1519110 1109 88740086 59.10 59.10 58.10 58.10 1.40 -2.35% 58.10 3 58.30 12 17.77
2012-11-01 9933 2859165 1747 161308250 57.50 58.10 54.30 57.60 0.50 -0.86% 57.30 2 57.60 30 18.58
2012-11-02 9933 2514254 1556 142574624 57.80 57.90 55.50 55.70 1.90 -3.3% 55.60 88 55.70 15 17.97
2012-11-05 9933 1486377 1045 84592612 56.50 57.50 56.10 57.00 1.30 2.33% 56.90 47 57.00 37 18.39
2012-11-06 9933 875988 620 50001408 57.00 57.70 56.20 57.70 0.70 1.23% 57.50 8 57.70 35 18.61
2012-11-07 9933 1661526 922 95996088 57.70 58.50 57.20 57.70 0.00 0% 57.60 124 57.70 7 18.61
2012-11-08 9933 1189167 890 67525019 57.20 57.20 56.30 57.00 0.70 -1.21% 56.90 3 57.00 108 18.39
2012-11-09 9933 787390 599 44623287 56.80 57.00 56.10 56.90 0.10 -0.18% 56.90 13 57.00 103 18.35
2012-11-12 9933 644839 524 36750723 56.90 57.30 56.40 57.00 0.10 0.18% 56.90 42 57.00 35 18.39
2012-11-13 9933 1253187 915 69845339 57.00 57.00 55.10 55.70 1.30 -2.28% 55.60 2 55.70 38 17.97
2012-11-14 9933 1326673 983 74803920 55.70 56.70 55.50 56.50 0.80 1.44% 56.40 6 56.50 100 18.23
2012-11-15 9933 2044951 1367 112683005 56.00 56.20 54.20 54.70 1.80 -3.19% 54.70 28 54.90 15 17.65
2012-11-16 9933 3092018 2151 163396442 54.20 54.80 51.80 52.60 2.10 -3.84% 52.60 54 52.70 7 16.97
2012-11-19 9933 4614860 2337 234270292 52.20 52.20 50.00 50.70 1.90 -3.61% 50.60 14 50.70 1 16.35
2012-11-20 9933 3265057 1469 167102896 50.80 51.70 50.80 51.20 0.50 0.99% 50.90 14 51.20 42 16.52
2012-11-21 9933 4633714 2376 249400351 51.60 54.70 51.50 54.70 3.50 6.84% 54.70 570 0.00 0 17.65
2012-11-22 9933 2920369 1851 163285833 55.20 56.60 54.80 56.20 1.50 2.74% 56.10 2 56.20 34 18.13
2012-11-23 9933 2107404 1279 117997702 56.20 56.50 55.30 55.70 0.50 -0.89% 55.70 30 55.80 40 17.97
2012-11-26 9933 1917126 1329 106291991 55.90 56.40 54.80 55.60 0.10 -0.18% 55.60 28 55.70 7 17.94
2012-11-27 9933 2104022 1339 119785849 56.40 57.50 56.10 57.20 1.60 2.88% 56.80 11 57.20 51 18.45
2012-11-28 9933 2308337 1422 128528367 56.50 56.80 55.10 55.80 1.40 -2.45% 55.70 3 55.80 4 18.00
2012-11-29 9933 1965022 1414 109874832 55.80 56.30 55.30 56.00 0.20 0.36% 55.90 1 56.00 8 18.06
2012-11-30 9933 3396229 2173 188286495 56.00 56.30 54.80 55.40 0.60 -1.07% 55.10 2 55.40 2 17.87
2012-12-03 9933 2354893 1597 128878141 55.40 55.80 54.10 54.70 0.70 -1.26% 54.60 7 54.70 33 17.65
2012-12-04 9933 1883581 1276 104508916 54.60 56.20 54.40 56.10 1.40 2.56% 56.10 27 56.20 34 18.10
2012-12-05 9933 2165488 1643 122861021 56.10 57.60 55.80 56.10 0.00 0% 56.10 2 56.20 17 18.10
2012-12-06 9933 1047945 705 58876758 55.50 56.80 55.50 55.70 0.40 -0.71% 55.60 59 56.00 46 17.97
2012-12-07 9933 2059530 1228 114722060 55.60 56.60 55.40 55.50 0.20 -0.36% 55.50 58 55.60 10 17.90
2012-12-10 9933 1056772 723 58065349 55.50 55.80 54.70 54.70 0.80 -1.44% 54.70 14 54.80 1 17.65
2012-12-11 9933 3570657 2160 197233102 55.20 55.80 54.60 54.80 0.10 0.18% 54.80 181 54.90 9 17.68
2012-12-12 9933 2449969 1639 136007381 55.40 56.00 55.20 55.50 0.70 1.28% 55.40 123 55.50 1 17.90
2012-12-13 9933 1640194 1140 92613259 56.10 56.80 55.90 56.80 1.30 2.34% 56.70 51 56.80 2 18.32
2012-12-14 9933 3697777 2184 214269092 56.80 58.50 56.70 58.50 1.70 2.99% 58.40 6 58.50 52 18.87
2012-12-17 9933 2871039 1704 166780441 58.50 59.00 57.50 58.00 0.50 -0.85% 58.00 27 58.10 10 18.71
2012-12-18 9933 2113957 1247 123374965 57.50 59.30 57.40 59.00 1.00 1.72% 59.00 35 59.10 25 19.03
2012-12-19 9933 1989820 1310 117475741 58.60 59.50 58.50 59.50 0.50 0.85% 59.00 46 59.50 101 19.19
2012-12-20 9933 2835550 1529 165388805 59.30 60.00 57.00 57.70 1.80 -3.03% 57.50 24 57.70 50 18.61
2012-12-21 9933 2785349 1709 155972373 57.50 57.70 55.30 55.30 2.40 -4.16% 55.30 50 55.40 26 17.84
2012-12-22 9933 277467 199 15573397 55.40 56.40 55.40 56.10 0.80 1.45% 56.10 4 56.30 26 18.10
2012-12-24 9933 592987 458 33389472 56.10 56.80 56.00 56.00 0.10 -0.18% 56.00 20 56.10 28 18.06
2012-12-25 9933 488823 374 27759926 56.00 57.40 55.60 57.20 1.20 2.14% 57.00 50 57.20 27 18.45
2012-12-26 9933 764131 472 43807990 57.00 57.70 56.80 57.50 0.30 0.52% 57.50 23 57.60 9 18.55
2012-12-27 9933 1037652 645 59803544 57.20 57.90 57.10 57.90 0.40 0.7% 57.80 1 57.90 3 18.68
2012-12-28 9933 1677549 1045 96950509 58.00 58.40 57.40 57.40 0.50 -0.86% 57.30 28 57.40 54 18.52