茂順(9942)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　47.90
0
0%		47.30
-0.6
-1.25%		47.60
0.3
0.63%		47.10
-0.5
-1.05%		46.90
-0.2
-0.42%		 　46.70
-0.2
-0.43%		46.95
0.25
0.54%		47.60
0.65
1.38%		47.50
-0.1
-0.21%		47.30
-0.2
-0.42%		 　47.60
0.3
0.63%		48.70
1.1
2.31%		48.15
-0.55
-1.13%		 　　　　　　　　　　51.20
3.05
6.33%		50.30
-0.9
-1.76%		48.02
2 月50.50
0.2
0.4%		50.40
-0.1
-0.2%		50.60
0.2
0.4%		51.80
1.2
2.37%		 51.00
-0.8
-1.54%		50.60
-0.4
-0.78%		51.30
0.7
1.38%		51.00
-0.3
-0.58%		51.20
0.2
0.39%		 　52.70
1.5
2.93%		54.00
1.3
2.47%		54.40
0.4
0.74%		53.80
-0.6
-1.1%		54.90
1.1
2.04%		 　54.90
0
0%		53.60
-1.3
-2.37%		53.30
-0.3
-0.56%		53.10
-0.2
-0.38%		52.40
-0.7
-1.32%		 　　　52.90
0.5
0.95%		 52.52
3 月52.80
-0.1
-0.19%		53.20
0.4
0.76%		53.80
0.6
1.13%		 53.00
-0.8
-1.49%		52.10
-0.9
-1.7%		52.90
0.8
1.54%		53.50
0.6
1.13%		53.70
0.2
0.37%		 　53.20
-0.5
-0.93%		53.40
0.2
0.38%		53.60
0.2
0.37%		53.70
0.1
0.19%		53.80
0.1
0.19%		 　54.50
0.7
1.3%		55.80
1.3
2.39%		54.90
-0.9
-1.61%		55.20
0.3
0.55%		54.80
-0.4
-0.72%		 　56.20
1.4
2.55%		56.00
-0.2
-0.36%		55.90
-0.1
-0.18%		54.60
-1.3
-2.33%		55.00
0.4
0.73%		 54.19
4 月　54.90
-0.1
-0.18%		53.60
-1.3
-2.37%		 53.10
-0.5
-0.93%		53.70
0.6
1.13%		 　52.70
-1
-1.86%		53.00
0.3
0.57%		52.60
-0.4
-0.75%		53.30
0.7
1.33%		53.90
0.6
1.13%		 　53.60
-0.3
-0.56%		52.80
-0.8
-1.49%		53.20
0.4
0.76%		52.70
-0.5
-0.94%		52.50
-0.2
-0.38%		 　51.70
-0.8
-1.52%		51.10
-0.6
-1.16%		52.00
0.9
1.76%		52.00
0
0%		50.70
-1.3
-2.5%		 　49.90
-0.8
-1.58%		 52.46
5 月　50.00
0.1
0.2%		51.40
1.4
2.8%		51.10
-0.3
-0.58%		 　50.80
-0.3
-0.59%		50.90
0.1
0.2%		50.70
-0.2
-0.39%		50.50
-0.2
-0.39%		50.60
0.1
0.2%		 　50.50
-0.1
-0.2%		50.70
0.2
0.4%		51.00
0.3
0.59%		50.60
-0.4
-0.78%		50.20
-0.4
-0.79%		 　50.50
0.3
0.6%		50.80
0.3
0.59%		50.70
-0.1
-0.2%		50.50
-0.2
-0.39%		50.60
0.1
0.2%		 　50.50
-0.1
-0.2%		51.10
0.6
1.19%		50.60
-0.5
-0.98%		50.60
0
0%		50.66
6 月50.50
-0.1
-0.2%		 　49.40
-1.1
-2.18%		49.50
0.1
0.2%		49.90
0.4
0.81%		50.00
0.1
0.2%		49.10
-0.9
-1.8%		 　49.10
0
0%		49.30
0.2
0.41%		49.25
-0.05
-0.1%		49.60
0.35
0.71%		49.90
0.3
0.6%		 　50.80
0.9
1.8%		50.80
0
0%		51.00
0.2
0.39%		51.10
0.1
0.2%		51.00
-0.1
-0.2%		 　51.10
0.1
0.2%		50.80
-0.3
-0.59%		50.80
0
0%		51.10
0.3
0.59%		51.70
0.6
1.17%		 50.42
7 月　52.60
0.9
1.74%		52.60
0
0%		52.40
-0.2
-0.38%		49.70
-2.7
-5.15%		49.25
-0.45
-0.91%		 　48.90
-0.35
-0.71%		47.90
-1
-2.04%		47.50
-0.4
-0.84%		48.00
0.5
1.05%		47.75
-0.25
-0.52%		 　47.75
0
0%		47.70
-0.05
-0.1%		47.60
-0.1
-0.21%		47.70
0.1
0.21%		47.50
-0.2
-0.42%		 　47.50
0
0%		47.50
0
0%		47.30
-0.2
-0.42%		47.45
0.15
0.32%		47.80
0.35
0.74%		 　48.50
0.7
1.46%		48.95
0.45
0.93%		48.56
8 月48.85
-0.1
-0.2%		 48.75
-0.1
-0.2%		 　48.75
0
0%		48.70
-0.05
-0.1%		48.50
-0.2
-0.41%		48.50
0
0%		48.50
0
0%		 　48.00
-0.5
-1.03%		47.85
-0.15
-0.31%		47.70
-0.15
-0.31%		47.80
0.1
0.21%		47.80
0
0%		 　47.50
-0.3
-0.63%		48.10
0.6
1.26%		48.20
0.1
0.21%		47.85
-0.35
-0.73%		48.00
0.15
0.31%		 　48.15
0.15
0.31%		47.50
-0.65
-1.35%		48.40
0.9
1.89%		47.70
-0.7
-1.45%		48.00
0.3
0.63%		48.16
9 月 　48.20
0.2
0.42%		48.25
0.05
0.1%		48.10
-0.15
-0.31%		48.05
-0.05
-0.1%		48.15
0.1
0.21%		 　48.05
-0.1
-0.21%		47.45
-0.6
-1.25%		47.50
0.05
0.11%		47.75
0.25
0.53%		48.10
0.35
0.73%		 　47.95
-0.15
-0.31%		48.00
0.05
0.1%		47.80
-0.2
-0.42%		48.10
0.3
0.63%		48.00
-0.1
-0.21%		 　47.85
-0.15
-0.31%		48.05
0.2
0.42%		47.95
-0.1
-0.21%		48.10
0.15
0.31%		48.15
0.05
0.1%		 48.07
10 月48.75
0.6
1.25%		49.00
0.25
0.51%		49.00
0
0%		49.10
0.1
0.2%		49.20
0.1
0.2%		 　48.50
-0.7
-1.42%		48.65
0.15
0.31%		 48.45
-0.2
-0.41%		48.25
-0.2
-0.41%		 　48.00
-0.25
-0.52%		48.05
0.05
0.1%		47.90
-0.15
-0.31%		47.55
-0.35
-0.73%		47.60
0.05
0.11%		 　47.40
-0.2
-0.42%		47.40
0
0%		47.95
0.55
1.16%		47.30
-0.65
-1.36%		46.95
-0.35
-0.74%		 　46.70
-0.25
-0.53%		46.75
0.05
0.11%		47.15
0.4
0.86%		47.95
11 月47.50
0.35
0.74%		47.75
0.25
0.53%		 　47.55
-0.2
-0.42%		47.90
0.35
0.74%		47.80
-0.1
-0.21%		47.90
0.1
0.21%		48.30
0.4
0.84%		 　48.00
-0.3
-0.62%		47.50
-0.5
-1.04%		47.50
0
0%		47.60
0.1
0.21%		47.60
0
0%		 　47.30
-0.3
-0.63%		47.80
0.5
1.06%		47.35
-0.45
-0.94%		47.35
0
0%		47.65
0.3
0.63%		 　47.90
0.25
0.52%		47.80
-0.1
-0.21%		47.80
0
0%		47.80
0
0%		47.80
0
0%		 47.72
12 月　　48.30
0.5
1.05%		48.30
0
0%		48.30
0
0%		48.05
-0.25
-0.52%		48.20
0.15
0.31%		 　48.00
-0.2
-0.41%		48.35
0.35
0.73%		48.55
0.2
0.41%		48.40
-0.15
-0.31%		48.50
0.1
0.21%		 　48.30
-0.2
-0.41%		48.45
0.15
0.31%		48.30
-0.15
-0.31%		48.40
0.1
0.21%		48.20
-0.2
-0.41%		48.20
0
0%		 48.20
0
0%		48.65
0.45
0.93%		48.65
0
0%		48.70
0.05
0.1%		48.75
0.05
0.1%		　　　48.34

說明:最高漲幅:6.33%最低跌幅:-5.15% 最高價:56.20最低價:46.70平均價:49.82,灰色底表示週末,漲132天(59.35)元,跌143天(-56.3)元,平盤34天
6%=2,3%=5,2%=13,1%=60,0%=86,-0%=1,-1%=1,-2%=18,-3%=57,-4%=66,

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 9942 20334 20 972698 48.50 48.50 47.35 47.90 0.60 0% 47.70 2 47.90 3 8.72
2012-01-03 9942 41103 35 1952441 47.90 48.00 47.25 47.30 0.60 -1.25% 47.25 8 47.35 3 8.62
2012-01-04 9942 83053 69 3951126 47.35 47.90 47.35 47.60 0.30 0.63% 47.35 3 47.70 2 8.67
2012-01-05 9942 30201 22 1428900 47.35 47.35 47.10 47.10 0.50 -1.05% 47.15 2 47.35 4 8.58
2012-01-06 9942 44241 35 2079942 47.30 47.30 46.80 46.90 0.20 -0.42% 46.90 3 47.15 1 8.54
2012-01-09 9942 13001 10 608147 46.75 46.85 46.70 46.70 0.20 -0.43% 47.15 1 47.20 9 8.51
2012-01-10 9942 37101 32 1743874 46.70 47.20 46.70 46.95 0.25 0.54% 46.90 6 47.15 1 8.55
2012-01-11 9942 76448 52 3607973 47.00 47.60 47.00 47.60 0.65 1.38% 47.50 2 47.70 1 8.67
2012-01-12 9942 36010 34 1714575 47.60 47.70 47.50 47.50 0.10 -0.21% 47.30 3 47.50 1 8.65
2012-01-13 9942 60000 30 2857550 47.65 47.80 47.30 47.30 0.20 -0.42% 47.30 1 47.50 10 8.62
2012-01-16 9942 344010 42 16386350 48.00 48.00 47.30 47.60 0.30 0.63% 47.60 2 47.90 6 8.67
2012-01-17 9942 138500 81 6675850 47.60 48.70 47.60 48.70 1.10 2.31% 48.70 11 48.80 2 8.87
2012-01-18 9942 1075656 79 51860167 48.50 49.20 48.10 48.15 0.55 -1.13% 48.10 3 48.15 2 8.77
2012-01-30 9942 1188007 227 59660649 48.70 51.40 48.70 51.20 3.05 6.33% 51.00 3 51.20 7 9.33
2012-01-31 9942 224038 117 11418130 50.50 51.20 50.30 50.30 0.90 -1.76% 50.20 1 50.70 3 9.16
2012-02-01 9942 158537 81 8084016 50.30 51.30 50.30 50.50 0.20 0.4% 50.50 33 51.00 2 9.20
2012-02-02 9942 196401 94 9918729 51.30 51.30 50.10 50.40 0.10 -0.2% 50.40 6 50.50 4 9.18
2012-02-03 9942 89000 48 4503500 50.90 50.90 50.50 50.60 0.20 0.4% 50.50 5 50.60 3 9.22
2012-02-04 9942 263900 132 13543927 51.00 52.20 51.00 51.80 1.20 2.37% 51.80 9 51.90 2 9.44
2012-02-06 9942 112360 74 5794451 51.80 51.90 51.00 51.00 0.80 -1.54% 51.00 1 51.30 1 9.29
2012-02-07 9942 48115 38 2455475 51.00 51.50 50.60 50.60 0.40 -0.78% 50.60 1 51.10 1 9.22
2012-02-08 9942 233421 113 12042464 51.50 51.90 51.30 51.30 0.70 1.38% 51.20 5 51.50 1 9.34
2012-02-09 9942 192104 118 9852334 51.60 51.60 50.80 51.00 0.30 -0.58% 51.00 9 51.30 1 9.29
2012-02-10 9942 127247 68 6519995 51.40 51.50 51.00 51.20 0.20 0.39% 51.10 1 51.20 4 9.33
2012-02-13 9942 315156 178 16611821 51.20 53.10 51.20 52.70 1.50 2.93% 52.70 5 52.90 5 9.60
2012-02-14 9942 368622 262 19751498 52.90 54.50 52.70 54.00 1.30 2.47% 53.90 1 54.10 4 9.84
2012-02-15 9942 318200 193 17186140 54.30 54.50 53.40 54.40 0.40 0.74% 54.00 3 54.40 4 9.91
2012-02-16 9942 128125 87 6922023 54.40 54.50 53.60 53.80 0.60 -1.1% 53.80 5 54.10 1 9.80
2012-02-17 9942 268104 176 14641820 54.00 55.50 53.80 54.90 1.10 2.04% 54.10 2 54.90 9 10.00
2012-02-20 9942 132101 96 7212743 55.00 55.00 54.10 54.90 0.00 0% 54.80 1 54.90 5 10.00
2012-02-21 9942 132100 94 7128090 54.90 54.90 53.60 53.60 1.30 -2.37% 53.60 17 53.80 6 9.76
2012-02-22 9942 296475 145 15798412 53.80 53.80 52.80 53.30 0.30 -0.56% 53.20 2 53.50 5 9.71
2012-02-23 9942 204000 129 10852700 53.00 54.00 52.80 53.10 0.20 -0.38% 53.10 4 53.50 17 9.67
2012-02-24 9942 195418 115 10319302 53.10 53.30 52.30 52.40 0.70 -1.32% 52.40 8 53.00 1 9.54
2012-02-29 9942 151100 84 8062400 53.00 54.50 52.80 52.90 0.50 0.95% 52.90 2 53.00 29 9.64
2012-03-01 9942 213090 96 11315767 53.00 53.80 52.80 52.80 0.10 -0.19% 52.80 10 53.00 45 9.62
2012-03-02 9942 183200 105 9750200 53.00 53.50 53.00 53.20 0.40 0.76% 53.20 1 53.30 9 9.69
2012-03-03 9942 70774 51 3787696 53.40 53.80 53.30 53.80 0.60 1.13% 53.80 5 53.90 3 9.80
2012-03-05 9942 183061 123 9744994 53.90 53.90 52.90 53.00 0.80 -1.49% 53.00 8 53.30 1 9.65
2012-03-06 9942 166175 98 8702738 52.80 52.90 52.10 52.10 0.90 -1.7% 52.10 15 52.30 4 9.49
2012-03-07 9942 101100 59 5278050 51.50 53.00 51.40 52.90 0.80 1.54% 52.70 2 52.90 5 9.64
2012-03-08 9942 302109 149 16280208 53.00 54.50 52.70 53.50 0.60 1.13% 53.50 11 53.60 11 9.74
2012-03-09 9942 130151 87 6998006 54.00 54.10 53.20 53.70 0.20 0.37% 53.70 2 53.80 5 9.78
2012-03-12 9942 127001 77 6790056 53.70 53.70 53.20 53.20 0.50 -0.93% 53.10 8 53.20 5 9.69
2012-03-13 9942 100469 66 5356195 53.20 53.50 53.10 53.40 0.20 0.38% 53.20 23 53.40 8 9.73
2012-03-14 9942 100049 58 5368326 53.50 53.90 53.50 53.60 0.20 0.37% 53.50 6 53.80 10 9.76
2012-03-15 9942 87176 67 4697242 53.80 54.10 53.70 53.70 0.10 0.19% 53.70 7 54.00 29 9.78
2012-03-16 9942 71100 49 3838849 53.70 54.30 53.70 53.80 0.10 0.19% 53.70 9 53.90 3 9.80
2012-03-19 9942 167120 104 9072940 54.00 54.50 54.00 54.50 0.70 1.3% 54.50 9 54.60 3 9.93
2012-03-20 9942 558760 358 31423554 55.00 57.20 54.70 55.80 1.30 2.39% 55.80 10 56.10 3 10.16
2012-03-21 9942 300247 190 16687357 56.00 56.30 54.80 54.90 0.90 -1.61% 54.90 6 55.00 4 10.00
2012-03-22 9942 101511 64 5594927 55.00 56.50 54.50 55.20 0.30 0.55% 55.00 2 55.20 1 10.05
2012-03-23 9942 116890 72 6401416 55.10 55.20 54.60 54.80 0.40 -0.72% 54.80 6 55.10 2 9.98
2012-03-26 9942 341092 223 19156452 55.30 57.20 55.30 56.20 1.40 2.55% 56.00 6 56.30 5 10.24
2012-03-27 9942 139014 90 7789685 56.20 56.20 55.70 56.00 0.20 -0.36% 56.00 1 56.30 11 10.20
2012-03-28 9942 40421 41 2259648 55.90 56.00 55.70 55.90 0.10 -0.18% 55.90 4 56.00 15 10.18
2012-03-29 9942 300380 204 16393647 55.90 55.90 54.10 54.60 1.30 -2.33% 54.50 2 54.60 3 9.95
2012-03-30 9942 77249 49 4211170 54.30 55.00 54.20 55.00 0.40 0.73% 54.80 5 55.00 29 11.20
2012-04-02 9942 84001 44 4583455 55.00 55.30 54.30 54.90 0.10 -0.18% 54.90 2 55.20 1 11.18
2012-04-03 9942 196132 126 10571788 54.90 54.90 53.30 53.60 1.30 -2.37% 53.50 6 53.70 12 10.92
2012-04-05 9942 139062 86 7277833 52.20 53.20 51.80 53.10 0.50 -0.93% 52.80 1 53.10 10 10.81
2012-04-06 9942 40298 36 2161901 53.30 54.20 53.30 53.70 0.60 1.13% 53.70 2 54.00 9 10.94
2012-04-09 9942 84521 62 4471859 53.20 53.30 52.60 52.70 1.00 -1.86% 52.70 4 53.20 1 10.73
2012-04-10 9942 67110 46 3587095 52.80 53.80 52.80 53.00 0.30 0.57% 53.00 4 53.40 2 10.79
2012-04-11 9942 86281 57 4539879 52.40 52.90 52.40 52.60 0.40 -0.75% 52.60 4 52.80 2 10.71
2012-04-12 9942 78304 59 4128202 52.60 53.30 52.50 53.30 0.70 1.33% 52.70 2 53.40 5 10.86
2012-04-13 9942 47010 40 2521334 53.40 53.90 53.40 53.90 0.60 1.13% 53.50 18 53.90 2 10.98
2012-04-16 9942 25500 21 1360799 52.90 53.60 52.90 53.60 0.30 -0.56% 53.50 1 53.60 5 10.92
2012-04-17 9942 94000 50 4978000 53.60 53.60 52.50 52.80 0.80 -1.49% 52.80 2 52.90 1 10.75
2012-04-18 9942 48521 35 2561613 52.90 53.40 52.50 53.20 0.40 0.76% 52.90 2 53.10 1 10.84
2012-04-19 9942 43027 29 2260528 52.60 52.90 52.50 52.70 0.50 -0.94% 52.60 3 52.90 4 10.73
2012-04-20 9942 51099 34 2692316 52.60 53.20 52.50 52.50 0.20 -0.38% 52.40 3 52.50 3 10.69
2012-04-23 9942 204266 100 10460078 52.20 52.20 50.80 51.70 0.80 -1.52% 51.30 1 51.70 7 10.53
2012-04-24 9942 54000 31 2756700 50.90 51.60 50.80 51.10 0.60 -1.16% 51.10 1 51.50 1 10.41
2012-04-25 9942 73307 55 3780871 51.10 52.00 51.10 52.00 0.90 1.76% 51.90 10 52.00 19 10.59
2012-04-26 9942 111750 80 5763400 52.00 52.00 51.00 52.00 0.00 0% 51.70 3 52.00 14 10.59
2012-04-27 9942 246006 126 12536508 51.60 51.60 50.20 50.70 1.30 -2.5% 50.70 42 50.80 5 10.33
2012-04-30 9942 356200 179 17653690 50.00 50.00 49.10 49.90 0.80 -1.58% 49.80 2 49.90 9 10.16
2012-05-02 9942 315000 169 15786700 49.90 50.90 49.90 50.00 0.10 0.2% 50.00 8 50.40 5 10.85
2012-05-03 9942 88161 82 4497572 50.00 51.50 50.00 51.40 1.40 2.8% 51.10 3 51.40 6 11.15
2012-05-04 9942 275124 140 13852248 51.20 51.60 50.00 51.10 0.30 -0.58% 50.90 2 51.20 1 11.08
2012-05-07 9942 95600 62 4827000 50.70 51.00 50.00 50.80 0.30 -0.59% 50.60 6 50.90 1 11.02
2012-05-08 9942 52100 42 2647319 50.80 50.90 50.60 50.90 0.10 0.2% 50.60 8 51.00 13 11.04
2012-05-09 9942 117040 63 5882352 50.00 50.70 50.00 50.70 0.20 -0.39% 50.30 15 50.70 1 11.00
2012-05-10 9942 68234 46 3443860 50.60 50.70 50.20 50.50 0.20 -0.39% 50.50 4 50.70 2 10.95
2012-05-11 9942 40400 32 2041339 50.50 50.70 50.20 50.60 0.10 0.2% 50.60 8 50.70 1 10.98
2012-05-14 9942 41060 24 2074654 50.50 50.70 50.40 50.50 0.10 -0.2% 50.50 10 50.70 2 10.95
2012-05-15 9942 41428 35 2084728 50.10 50.70 50.10 50.70 0.20 0.4% 50.60 2 51.00 2 11.00
2012-05-16 9942 62739 45 3177089 50.40 51.00 50.30 51.00 0.30 0.59% 50.70 1 50.90 2 11.06
2012-05-17 9942 30302 27 1536102 51.00 51.00 50.60 50.60 0.40 -0.78% 50.60 2 50.80 3 10.98
2012-05-18 9942 178530 82 8993310 50.60 50.60 50.20 50.20 0.40 -0.79% 50.20 45 50.30 1 10.89
2012-05-21 9942 27000 22 1368300 50.20 50.80 50.20 50.50 0.30 0.6% 50.50 5 50.80 11 10.95
2012-05-22 9942 26069 15 1322719 50.50 50.80 50.50 50.80 0.30 0.59% 50.80 1 51.00 9 11.02
2012-05-23 9942 31001 23 1568951 51.00 51.00 50.50 50.70 0.10 -0.2% 50.70 20 50.90 1 11.00
2012-05-24 9942 76500 43 3870449 50.50 51.00 50.50 50.50 0.20 -0.39% 50.50 17 50.80 1 10.95
2012-05-25 9942 89350 41 4519779 50.50 50.90 50.50 50.60 0.10 0.2% 50.60 11 50.80 20 10.98
2012-05-28 9942 91074 41 4598403 50.70 50.70 50.40 50.50 0.10 -0.2% 50.50 1 50.60 1 10.95
2012-05-29 9942 69280 57 3532207 51.00 51.50 50.70 51.10 0.60 1.19% 51.00 2 51.20 5 11.08
2012-05-30 9942 62056 43 3145639 51.10 51.20 50.60 50.60 0.50 -0.98% 50.60 11 50.90 1 10.98
2012-05-31 9942 55000 33 2784100 50.50 51.00 50.50 50.60 0.00 0% 50.70 1 50.90 3 10.98
2012-06-01 9942 91040 48 4605664 50.50 51.00 50.50 50.50 0.10 -0.2% 50.50 3 50.60 5 10.95
2012-06-04 9942 823126 101 40752275 50.30 50.30 49.00 49.40 1.10 -2.18% 49.40 14 49.75 2 10.72
2012-06-05 9942 112174 62 5559356 49.60 50.10 49.40 49.50 0.10 0.2% 49.55 3 49.70 1 10.74
2012-06-06 9942 80391 49 4000789 49.50 50.30 49.50 49.90 0.40 0.81% 49.85 5 50.10 6 10.82
2012-06-07 9942 57537 38 2875541 50.50 50.50 49.80 50.00 0.10 0.2% 49.90 5 50.00 14 10.85
2012-06-08 9942 133060 107 6563317 50.00 50.00 49.00 49.10 0.90 -1.8% 49.00 48 49.45 1 10.65
2012-06-11 9942 108432 102 5344403 49.95 50.20 49.05 49.10 0.00 0% 49.10 5 49.25 3 10.65
2012-06-12 9942 73000 57 3583450 49.80 49.80 48.90 49.30 0.20 0.41% 49.15 1 49.45 2 10.69
2012-06-13 9942 64100 59 3150175 49.40 49.40 49.05 49.25 0.05 -0.1% 49.20 1 49.25 1 10.68
2012-06-14 9942 142060 80 7047700 49.80 49.90 49.50 49.60 0.35 0.71% 49.60 1 49.75 1 10.76
2012-06-15 9942 1156298 31 57583000 49.60 50.00 49.60 49.90 0.30 0.6% 49.90 2 50.10 1 10.82
2012-06-18 9942 71107 54 3590248 50.00 50.80 50.00 50.80 0.90 1.8% 50.70 6 50.80 3 11.02
2012-06-19 9942 55001 30 2781253 50.80 50.80 50.30 50.80 0.00 0% 50.60 2 50.80 1 11.02
2012-06-20 9942 18299 19 931949 50.80 51.00 50.80 51.00 0.20 0.39% 50.90 1 51.00 1 11.06
2012-06-21 9942 44000 33 2244900 50.90 51.30 50.90 51.10 0.10 0.2% 51.00 3 51.10 1 11.08
2012-06-22 9942 47003 34 2389153 50.60 51.10 50.50 51.00 0.10 -0.2% 51.00 3 51.10 4 11.06
2012-06-25 9942 41000 28 2091100 50.90 51.10 50.90 51.10 0.10 0.2% 51.10 1 51.20 1 11.08
2012-06-26 9942 141016 76 7204220 51.00 51.50 50.80 50.80 0.30 -0.59% 50.80 6 51.30 1 11.02
2012-06-27 9942 71021 46 3616223 50.80 51.40 50.80 50.80 0.00 0% 50.70 8 50.80 20 11.02
2012-06-28 9942 30002 27 1534504 51.40 51.40 51.00 51.10 0.30 0.59% 51.00 4 51.40 12 11.08
2012-06-29 9942 151006 43 7782512 51.40 51.80 51.40 51.70 0.60 1.17% 51.60 4 51.80 9 11.21
2012-07-02 9942 1142060 58 58137080 52.20 52.80 52.10 52.60 0.90 1.74% 52.60 1 52.70 3 11.41
2012-07-03 9942 149444 123 7874832 52.80 53.00 52.40 52.60 0.00 0% 52.50 4 52.60 3 11.41
2012-07-04 9942 280720 161 14794198 52.80 53.00 52.40 52.40 0.20 -0.38% 52.40 2 52.50 10 11.37
2012-07-05 9942 195600 152 9723225 49.20 50.00 49.20 49.70 0.00 -5.15% 49.65 1 49.70 9 10.78
2012-07-06 9942 72209 60 3570412 50.00 50.00 49.20 49.25 0.45 -0.91% 49.25 1 49.30 7 10.68
2012-07-09 9942 194200 89 9533350 49.30 49.55 48.80 48.90 0.35 -0.71% 48.80 1 48.90 3 10.61
2012-07-10 9942 269219 149 12979356 48.90 49.00 47.90 47.90 1.00 -2.04% 47.90 4 48.00 4 10.39
2012-07-11 9942 128201 85 6055237 47.10 47.50 47.10 47.50 0.40 -0.84% 47.50 2 47.60 1 10.30
2012-07-12 9942 90200 46 4319000 48.50 48.50 47.55 48.00 0.50 1.05% 48.00 4 48.05 2 10.41
2012-07-13 9942 41008 22 1950584 47.70 47.75 47.50 47.75 0.25 -0.52% 47.70 1 47.75 9 10.36
2012-07-16 9942 40000 30 1912800 48.50 48.50 47.75 47.75 0.00 0% 47.75 4 47.85 5 10.36
2012-07-17 9942 66020 39 3145593 47.85 47.85 47.50 47.70 0.05 -0.1% 47.65 1 47.70 5 10.35
2012-07-18 9942 20100 22 956899 47.80 47.80 47.50 47.60 0.10 -0.21% 47.60 2 47.90 1 10.33
2012-07-19 9942 52003 36 2483494 47.70 47.90 47.65 47.70 0.10 0.21% 47.70 1 47.90 3 10.35
2012-07-20 9942 52249 38 2490577 47.80 47.80 47.45 47.50 0.20 -0.42% 47.60 3 47.65 1 10.30
2012-07-23 9942 37100 37 1766236 47.50 47.80 47.50 47.50 0.00 0% 47.40 1 47.60 1 10.30
2012-07-24 9942 46100 30 2185410 47.30 47.50 47.30 47.50 0.00 0% 47.45 5 47.50 9 10.30
2012-07-25 9942 34000 31 1615250 47.50 47.80 47.30 47.30 0.20 -0.42% 47.30 7 47.45 3 10.26
2012-07-26 9942 57160 34 2706530 47.30 47.45 47.20 47.45 0.15 0.32% 47.40 1 47.45 1 10.29
2012-07-27 9942 46340 34 2213820 47.50 47.90 47.50 47.80 0.35 0.74% 47.80 5 48.00 6 10.37
2012-07-30 9942 77002 62 3728596 48.80 48.80 48.20 48.50 0.70 1.46% 48.30 7 48.50 17 10.52
2012-07-31 9942 92001 60 4480451 48.50 49.00 48.50 48.95 0.45 0.93% 48.70 4 48.95 2 10.62
2012-08-01 9942 71229 52 3468991 48.95 48.95 48.55 48.85 0.10 -0.2% 48.80 1 48.85 4 10.60
2012-08-03 9942 80000 37 3899450 49.00 49.00 48.50 48.75 0.10 -0.2% 48.75 3 48.80 1 10.57
2012-08-06 9942 71000 48 3458950 48.50 48.80 48.50 48.75 0.00 0% 48.70 6 48.80 7 10.57
2012-08-07 9942 39000 21 1901450 48.80 48.80 48.65 48.70 0.05 -0.1% 48.60 4 48.70 4 10.56
2012-08-08 9942 47000 38 2280700 48.70 48.70 48.40 48.50 0.20 -0.41% 48.50 7 48.55 4 10.52
2012-08-09 9942 94440 54 4576680 48.50 48.50 48.35 48.50 0.00 0% 48.45 2 48.50 2 10.52
2012-08-10 9942 87999 67 4277201 48.50 48.90 48.40 48.50 0.00 0% 48.45 1 48.50 3 10.52
2012-08-13 9942 76501 65 3670398 48.50 48.50 47.50 48.00 0.50 -1.03% 48.00 1 48.20 1 10.41
2012-08-14 9942 69000 47 3313050 48.00 48.25 47.80 47.85 0.15 -0.31% 47.80 11 47.85 7 10.38
2012-08-15 9942 66000 45 3150850 47.85 47.85 47.70 47.70 0.15 -0.31% 47.70 3 47.85 28 10.35
2012-08-16 9942 49199 38 2348802 47.70 47.85 47.70 47.80 0.10 0.21% 47.70 10 47.80 27 10.37
2012-08-17 9942 467001 130 22209298 47.80 47.80 47.45 47.80 0.00 0% 47.60 2 47.80 18 10.37
2012-08-20 9942 75100 47 3579890 47.90 48.00 47.50 47.50 0.30 -0.63% 47.50 4 47.70 1 10.30
2012-08-21 9942 79500 46 3810425 47.50 48.10 47.50 48.10 0.60 1.26% 48.00 22 48.15 2 10.43
2012-08-22 9942 58742 38 2833758 48.30 48.40 48.10 48.20 0.10 0.21% 48.20 2 48.25 1 10.46
2012-08-23 9942 26158 24 1254415 48.20 48.20 47.85 47.85 0.35 -0.73% 47.90 1 48.15 1 10.38
2012-08-24 9942 31629 28 1518942 47.85 48.10 47.85 48.00 0.15 0.31% 47.95 2 48.10 11 10.41
2012-08-27 9942 53500 52 2576775 48.15 48.20 48.10 48.15 0.15 0.31% 48.15 6 48.25 2 10.44
2012-08-28 9942 61511 53 2939972 48.15 48.15 47.50 47.50 0.65 -1.35% 47.55 1 47.60 2 10.30
2012-08-29 9942 383500 150 18562099 47.90 48.90 47.80 48.40 0.90 1.89% 48.40 4 48.50 1 10.50
2012-08-30 9942 245000 106 11725950 48.00 48.00 47.70 47.70 0.70 -1.45% 47.70 2 47.80 3 10.35
2012-08-31 9942 79500 53 3811349 48.10 48.10 47.80 48.00 0.30 0.63% 47.95 1 48.00 3 9.96
2012-09-03 9942 64500 54 3104599 48.20 48.25 48.00 48.20 0.20 0.42% 48.20 6 48.25 1 10.00
2012-09-04 9942 52750 46 2545273 48.30 48.40 48.20 48.25 0.05 0.1% 48.20 8 48.25 1 10.01
2012-09-05 9942 37352 39 1799282 48.25 48.25 48.05 48.10 0.15 -0.31% 48.10 4 48.15 1 9.98
2012-09-06 9942 55450 42 2667095 48.30 48.30 48.00 48.05 0.05 -0.1% 48.00 7 48.10 6 9.97
2012-09-07 9942 81041 47 3908887 48.40 48.40 48.10 48.15 0.10 0.21% 48.10 17 48.20 1 9.99
2012-09-10 9942 112499 56 5411326 48.20 48.20 47.90 48.05 0.10 -0.21% 48.00 2 48.05 3 9.97
2012-09-11 9942 207300 124 9826369 47.90 47.90 47.00 47.45 0.60 -1.25% 47.40 12 47.45 9 9.84
2012-09-12 9942 144370 81 6856298 47.45 47.70 47.45 47.50 0.05 0.11% 47.45 6 47.55 1 9.85
2012-09-13 9942 123500 55 5878550 47.80 47.90 47.50 47.75 0.25 0.53% 47.70 2 47.80 2 9.91
2012-09-14 9942 64315 66 3086020 47.75 48.15 47.75 48.10 0.35 0.73% 48.05 4 48.10 2 9.98
2012-09-17 9942 90090 61 4323787 48.10 48.25 47.80 47.95 0.15 -0.31% 47.85 1 48.00 1 9.95
2012-09-18 9942 64100 47 3082800 47.80 48.30 47.80 48.00 0.05 0.1% 48.00 11 48.10 1 9.96
2012-09-19 9942 71000 50 3391700 48.00 48.00 47.50 47.80 0.20 -0.42% 47.75 1 47.90 2 9.92
2012-09-20 9942 30350 24 1455255 47.80 48.15 47.80 48.10 0.30 0.63% 48.00 22 48.10 12 9.98
2012-09-21 9942 76500 42 3676399 48.10 48.10 48.00 48.00 0.10 -0.21% 48.00 4 48.10 11 9.96
2012-09-24 9942 32041 25 1534487 48.00 48.00 47.70 47.85 0.15 -0.31% 47.85 6 48.00 9 9.93
2012-09-25 9942 35198 29 1690493 48.00 48.10 47.90 48.05 0.20 0.42% 48.00 6 48.05 2 9.97
2012-09-26 9942 26257 21 1258722 48.05 48.05 47.80 47.95 0.10 -0.21% 47.90 8 47.95 2 9.95
2012-09-27 9942 32400 31 1555650 47.90 48.10 47.90 48.10 0.15 0.31% 48.05 2 48.10 1 9.98
2012-09-28 9942 22104 21 1063544 48.10 48.20 48.05 48.15 0.05 0.1% 48.10 1 48.15 2 9.99
2012-10-01 9942 101641 79 4921829 48.25 48.75 48.15 48.75 0.60 1.25% 48.75 1 48.80 2 10.11
2012-10-02 9942 214599 161 10546250 48.80 49.40 48.75 49.00 0.25 0.51% 49.00 1 49.05 1 10.17
2012-10-03 9942 275461 80 13420292 49.30 49.30 48.55 49.00 0.00 0% 49.00 2 49.05 5 10.17
2012-10-04 9942 66308 50 3249011 48.90 49.15 48.60 49.10 0.10 0.2% 49.05 3 49.10 10 10.19
2012-10-05 9942 44000 35 2159850 49.10 49.20 49.00 49.20 0.10 0.2% 49.10 9 49.25 2 10.21
2012-10-08 9942 72000 61 3506750 49.20 49.20 48.35 48.50 0.70 -1.42% 48.40 4 48.50 2 10.06
2012-10-09 9942 54541 37 2650020 48.40 48.70 48.40 48.65 0.15 0.31% 48.65 1 48.70 3 10.09
2012-10-11 9942 188655 111 9057833 48.00 48.55 47.80 48.45 0.20 -0.41% 48.20 1 48.50 3 10.05
2012-10-12 9942 27000 25 1299250 48.50 48.50 48.00 48.25 0.20 -0.41% 48.15 1 48.25 5 10.01
2012-10-15 9942 23200 26 1117269 48.25 48.25 48.00 48.00 0.25 -0.52% 48.00 14 48.10 1 9.96
2012-10-16 9942 38000 25 1826350 48.20 48.20 48.00 48.05 0.05 0.1% 48.00 16 48.10 4 9.97
2012-10-17 9942 46100 36 2213530 48.20 48.20 47.90 47.90 0.15 -0.31% 47.85 1 47.90 1 9.94
2012-10-18 9942 57487 56 2739802 47.90 47.90 47.55 47.55 0.35 -0.73% 47.55 1 47.70 9 9.87
2012-10-19 9942 36045 26 1718451 47.55 48.00 47.50 47.60 0.05 0.11% 47.60 13 47.70 1 9.88
2012-10-22 9942 23813 29 1127735 47.30 47.45 47.25 47.40 0.20 -0.42% 47.40 5 47.50 5 9.83
2012-10-23 9942 37200 24 1762029 47.30 47.45 47.30 47.40 0.00 0% 47.40 6 47.60 6 9.83
2012-10-24 9942 14101 16 670228 47.60 47.95 47.30 47.95 0.55 1.16% 47.60 2 47.85 2 9.95
2012-10-25 9942 36310 27 1719912 48.00 48.00 47.30 47.30 0.65 -1.36% 47.25 4 47.75 3 9.81
2012-10-26 9942 119130 82 5615390 47.30 47.30 46.95 46.95 0.35 -0.74% 47.00 3 47.05 1 9.74
2012-10-29 9942 64000 46 2998650 46.90 47.00 46.60 46.70 0.25 -0.53% 46.55 7 46.80 3 9.69
2012-10-30 9942 92200 72 4317509 46.70 47.10 46.70 46.75 0.05 0.11% 46.70 2 46.80 3 9.70
2012-10-31 9942 66000 47 3117850 46.95 47.50 46.95 47.15 0.40 0.86% 47.10 11 47.25 1 9.78
2012-11-01 9942 23000 20 1088000 47.50 47.50 47.00 47.50 0.35 0.74% 47.50 1 47.60 2 10.65
2012-11-02 9942 31250 25 1493375 47.50 47.90 47.50 47.75 0.25 0.53% 47.75 6 47.80 1 10.71
2012-11-05 9942 31007 17 1476483 47.70 47.70 47.50 47.55 0.20 -0.42% 47.55 2 47.70 14 10.66
2012-11-06 9942 40500 35 1927223 47.50 47.95 47.40 47.90 0.35 0.74% 47.65 1 47.80 1 10.74
2012-11-07 9942 27050 24 1288894 47.60 47.85 47.55 47.80 0.10 -0.21% 47.80 2 47.85 1 10.72
2012-11-08 9942 8028 9 384197 47.80 47.95 47.80 47.90 0.10 0.21% 47.80 4 47.90 2 10.74
2012-11-09 9942 68000 39 3256050 47.60 48.30 47.60 48.30 0.40 0.84% 48.00 1 48.30 1 10.83
2012-11-12 9942 23001 21 1105248 48.30 48.30 48.00 48.00 0.30 -0.62% 47.90 3 48.10 3 10.76
2012-11-13 9942 86000 48 4093500 48.00 48.00 47.45 47.50 0.50 -1.04% 47.50 15 47.95 1 10.65
2012-11-14 9942 29000 17 1377200 47.50 47.50 47.40 47.50 0.00 0% 47.55 1 47.80 2 10.65
2012-11-15 9942 15000 14 710950 47.30 47.60 47.30 47.60 0.10 0.21% 47.40 5 47.70 3 10.67
2012-11-16 9942 11084 14 529748 47.40 47.95 47.40 47.60 0.00 0% 47.60 3 47.90 3 10.67
2012-11-19 9942 30117 29 1430394 47.60 47.75 47.30 47.30 0.30 -0.63% 47.30 16 47.75 1 10.61
2012-11-20 9942 30087 18 1420165 47.30 47.80 47.10 47.80 0.50 1.06% 47.50 1 47.60 1 10.72
2012-11-21 9942 28001 25 1333349 47.80 48.00 47.35 47.35 0.45 -0.94% 47.35 8 47.80 4 10.62
2012-11-22 9942 13001 13 616698 47.70 47.70 47.35 47.35 0.00 0% 47.35 10 47.50 1 10.62
2012-11-23 9942 28076 18 1340524 47.50 47.80 47.50 47.65 0.30 0.63% 47.60 4 47.80 2 10.68
2012-11-26 9942 19000 17 909900 47.80 48.00 47.80 47.90 0.25 0.52% 47.90 3 47.95 6 10.74
2012-11-27 9942 37250 28 1781450 47.90 47.95 47.65 47.80 0.10 -0.21% 47.70 2 47.95 2 10.72
2012-11-28 9942 25092 25 1196320 47.80 47.95 47.55 47.80 0.00 0% 47.60 10 47.95 7 10.72
2012-11-29 9942 42242 34 2017164 48.00 48.00 47.60 47.80 0.00 0% 47.65 1 47.95 2 10.72
2012-11-30 9942 71718 51 3432619 47.80 47.95 47.80 47.80 0.00 0% 47.80 9 47.95 3 10.72
2012-12-03 9942 77434 51 3731230 47.80 48.40 47.80 48.30 0.50 1.05% 48.20 1 48.30 3 10.83
2012-12-04 9942 37000 21 1782950 48.30 48.30 48.05 48.30 0.00 0% 48.10 1 48.30 14 10.83
2012-12-05 9942 63002 36 3037000 48.10 48.30 48.00 48.30 0.00 0% 48.20 4 48.40 8 10.83
2012-12-06 9942 13000 11 625950 48.20 48.30 48.05 48.05 0.25 -0.52% 48.05 6 48.30 5 10.77
2012-12-07 9942 43029 30 2078800 48.05 48.40 48.05 48.20 0.15 0.31% 48.15 3 48.20 4 10.81
2012-12-10 9942 35307 25 1698695 48.20 48.25 48.00 48.00 0.20 -0.41% 48.00 19 48.20 1 10.76
2012-12-11 9942 64200 38 3098980 48.20 48.40 48.20 48.35 0.35 0.73% 48.20 10 48.35 6 10.84
2012-12-12 9942 65000 45 3149950 48.45 48.65 48.30 48.55 0.20 0.41% 48.50 1 48.65 1 10.89
2012-12-13 9942 49337 38 2390360 48.60 48.60 48.35 48.40 0.15 -0.31% 48.40 3 48.50 6 10.85
2012-12-14 9942 53302 37 2584295 48.50 48.50 48.25 48.50 0.10 0.21% 48.45 2 48.50 14 10.87
2012-12-17 9942 19594 19 946701 48.50 48.50 48.30 48.30 0.20 -0.41% 48.30 3 48.45 1 10.83
2012-12-18 9942 35015 25 1694835 48.30 48.55 48.20 48.45 0.15 0.31% 48.30 2 48.40 1 10.86
2012-12-19 9942 39000 20 1886400 48.30 48.45 48.30 48.30 0.15 -0.31% 48.30 5 48.50 5 10.83
2012-12-20 9942 13000 13 628400 48.30 48.40 48.30 48.40 0.10 0.21% 48.35 1 48.50 14 10.85
2012-12-21 9942 47147 36 2275599 48.40 48.40 48.20 48.20 0.20 -0.41% 48.20 7 48.30 2 10.81
2012-12-22 9942 16001 14 769900 48.10 48.20 48.10 48.20 0.00 0% 48.10 4 48.20 1 10.81
2012-12-24 9942 35209 26 1702036 48.50 48.60 48.10 48.20 0.00 0% 48.20 6 48.40 1 10.81
2012-12-25 9942 29261 25 1416839 48.20 48.65 48.20 48.65 0.45 0.93% 48.50 2 48.70 2 10.91
2012-12-26 9942 21170 24 1031176 48.80 48.80 48.65 48.65 0.00 0% 48.60 1 48.70 1 10.91
2012-12-27 9942 37090 28 1804942 48.60 48.75 48.50 48.70 0.05 0.1% 48.50 6 48.70 1 10.92
2012-12-28 9942 71092 47 3472258 48.70 49.00 48.70 48.75 0.05 0.1% 48.75 1 49.00 2 10.93