信義(9940)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　37.05
0
0%		38.00
0.95
2.56%		38.05
0.05
0.13%		38.80
0.75
1.97%		38.80
0
0%		 　38.60
-0.2
-0.52%		39.10
0.5
1.3%		38.55
-0.55
-1.41%		38.45
-0.1
-0.26%		38.00
-0.45
-1.17%		 　38.35
0.35
0.92%		38.90
0.55
1.43%		39.10
0.2
0.51%		 　　　　　　　　　　39.80
0.7
1.79%		40.00
0.2
0.5%		38.68
2 月40.15
0.15
0.38%		42.95
2.8
6.97%		43.10
0.15
0.35%		43.15
0.05
0.12%		 42.50
-0.65
-1.51%		42.00
-0.5
-1.18%		43.40
1.4
3.33%		43.70
0.3
0.69%		44.10
0.4
0.92%		 　44.10
0
0%		44.15
0.05
0.11%		44.80
0.65
1.47%		43.60
-1.2
-2.68%		44.05
0.45
1.03%		 　43.95
-0.1
-0.23%		43.30
-0.65
-1.48%		43.40
0.1
0.23%		43.60
0.2
0.46%		43.70
0.1
0.23%		 　　　44.50
0.8
1.83%		 43.67
3 月46.10
1.6
3.6%		47.50
1.4
3.04%		46.90
-0.6
-1.26%		 45.70
-1.2
-2.56%		45.30
-0.4
-0.88%		45.30
0
0%		46.80
1.5
3.31%		47.35
0.55
1.18%		 　46.45
-0.9
-1.9%		47.00
0.55
1.18%		47.80
0.8
1.7%		47.00
-0.8
-1.67%		47.00
0
0%		 　47.50
0.5
1.06%		46.60
-0.9
-1.89%		47.30
0.7
1.5%		48.90
1.6
3.38%		48.70
-0.2
-0.41%		 　48.45
-0.25
-0.51%		48.15
-0.3
-0.62%		47.90
-0.25
-0.52%		46.20
-1.7
-3.55%		47.00
0.8
1.73%		 47.06
4 月　46.80
-0.2
-0.43%		45.40
-1.4
-2.99%		 43.00
-2.4
-5.29%		44.50
1.5
3.49%		 　45.00
0.5
1.12%		46.00
1
2.22%		46.00
0
0%		45.50
-0.5
-1.09%		46.60
1.1
2.42%		 　47.20
0.6
1.29%		47.20
0
0%		46.60
-0.6
-1.27%		45.85
-0.75
-1.61%		45.00
-0.85
-1.85%		 　43.90
-1.1
-2.44%		43.10
-0.8
-1.82%		43.70
0.6
1.39%		43.90
0.2
0.46%		43.60
-0.3
-0.68%		 　44.30
0.7
1.61%		 45.07
5 月　45.20
0.9
2.03%		44.30
-0.9
-1.99%		44.45
0.15
0.34%		 　44.10
-0.35
-0.79%		45.00
0.9
2.04%		45.00
0
0%		44.95
-0.05
-0.11%		44.60
-0.35
-0.78%		 　43.60
-1
-2.24%		43.60
0
0%		43.70
0.1
0.23%		43.90
0.2
0.46%		43.20
-0.7
-1.59%		 　43.15
-0.05
-0.12%		43.25
0.1
0.23%		43.50
0.25
0.58%		40.50
-3
-6.9%		39.50
-1
-2.47%		 　39.45
-0.05
-0.13%		41.30
1.85
4.69%		41.00
-0.3
-0.73%		41.95
0.95
2.32%		43.06
6 月40.60
-1.35
-3.22%		 　39.30
-1.3
-3.2%		40.20
0.9
2.29%		40.85
0.65
1.62%		41.00
0.15
0.37%		39.60
-1.4
-3.41%		 　40.30
0.7
1.77%		40.75
0.45
1.12%		41.20
0.45
1.1%		41.15
-0.05
-0.12%		40.15
-1
-2.43%		 　41.00
0.85
2.12%		41.00
0
0%		41.50
0.5
1.22%		41.65
0.15
0.36%		41.50
-0.15
-0.36%		 　42.50
1
2.41%		41.65
-0.85
-2%		41.80
0.15
0.36%		42.40
0.6
1.44%		42.40
0
0%		 41.18
7 月　43.10
0.7
1.65%		43.15
0.05
0.12%		43.45
0.3
0.7%		43.15
-0.3
-0.69%		42.60
-0.55
-1.27%		 　42.60
0
0%		42.55
-0.05
-0.12%		42.30
-0.25
-0.59%		41.50
-0.8
-1.89%		41.10
-0.4
-0.96%		 　38.00
-3.1
-7.54%		38.40
0.4
1.05%		38.80
0.4
1.04%		39.50
0.7
1.8%		39.35
-0.15
-0.38%		 　38.10
-1.25
-3.18%		38.10
0
0%		38.60
0.5
1.31%		38.70
0.1
0.26%		38.70
0
0%		 　38.70
0
0%		38.40
-0.3
-0.78%		40.24
8 月38.80
0.4
1.04%		 38.60
-0.2
-0.52%		 　38.55
-0.05
-0.13%		38.65
0.1
0.26%		39.10
0.45
1.16%		39.90
0.8
2.05%		39.80
-0.1
-0.25%		 　39.30
-0.5
-1.26%		39.10
-0.2
-0.51%		38.55
-0.55
-1.41%		38.75
0.2
0.52%		39.00
0.25
0.65%		 　38.80
-0.2
-0.51%		39.30
0.5
1.29%		39.40
0.1
0.25%		39.30
-0.1
-0.25%		39.40
0.1
0.25%		 　39.10
-0.3
-0.76%		38.55
-0.55
-1.41%		40.00
1.45
3.76%		39.15
-0.85
-2.13%		39.20
0.05
0.13%		39.06
9 月 　39.35
0.15
0.38%		39.25
-0.1
-0.25%		39.25
0
0%		39.50
0.25
0.64%		39.70
0.2
0.51%		 　40.00
0.3
0.76%		39.95
-0.05
-0.13%		40.00
0.05
0.13%		40.50
0.5
1.25%		40.80
0.3
0.74%		 　40.55
-0.25
-0.61%		41.50
0.95
2.34%		41.55
0.05
0.12%		42.00
0.45
1.08%		42.00
0
0%		 　41.90
-0.1
-0.24%		41.00
-0.9
-2.15%		40.20
-0.8
-1.95%		40.20
0
0%		39.80
-0.4
-1%		 40.41
10 月40.10
0.3
0.75%		40.45
0.35
0.87%		40.10
-0.35
-0.87%		40.20
0.1
0.25%		39.50
-0.7
-1.74%		 　39.35
-0.15
-0.38%		39.45
0.1
0.25%		 39.15
-0.3
-0.76%		39.00
-0.15
-0.38%		 　38.90
-0.1
-0.26%		39.10
0.2
0.51%		39.20
0.1
0.26%		39.45
0.25
0.64%		39.30
-0.15
-0.38%		 　39.35
0.05
0.13%		39.10
-0.25
-0.64%		39.20
0.1
0.26%		39.00
-0.2
-0.51%		38.60
-0.4
-1.03%		 　38.45
-0.15
-0.39%		39.05
0.6
1.56%		39.00
-0.05
-0.13%		39.27
11 月38.80
-0.2
-0.51%		39.30
0.5
1.29%		 　38.90
-0.4
-1.02%		39.10
0.2
0.51%		39.40
0.3
0.77%		39.20
-0.2
-0.51%		39.65
0.45
1.15%		 　40.00
0.35
0.88%		39.60
-0.4
-1%		39.50
-0.1
-0.25%		39.30
-0.2
-0.51%		39.00
-0.3
-0.76%		 　39.00
0
0%		38.80
-0.2
-0.51%		38.15
-0.65
-1.68%		38.50
0.35
0.92%		38.85
0.35
0.91%		 　39.05
0.2
0.51%		39.10
0.05
0.13%		38.75
-0.35
-0.9%		39.40
0.65
1.68%		39.50
0.1
0.25%		 39.18
12 月　　40.00
0.5
1.27%		40.00
0
0%		40.15
0.15
0.38%		40.45
0.3
0.75%		40.00
-0.45
-1.11%		 　40.00
0
0%		39.60
-0.4
-1%		40.15
0.55
1.39%		40.30
0.15
0.37%		40.05
-0.25
-0.62%		 　40.35
0.3
0.75%		41.10
0.75
1.86%		41.40
0.3
0.73%		41.50
0.1
0.24%		41.00
-0.5
-1.2%		41.95
0.95
2.32%		 42.30
0.35
0.83%		42.30
0
0%		43.40
1.1
2.6%		42.80
-0.6
-1.38%		42.50
-0.3
-0.7%		　　　41

說明:最高漲幅:6.97%最低跌幅:-7.54% 最高價:48.90最低價:37.05平均價:41.57,灰色底表示週末,漲150天(77.2)元,跌132天(-73.25)元,平盤27天
7%=1,5%=1,4%=4,3%=7,2%=34,1%=66,0%=64,-0%=1,-1%=1,-2%=2,-3%=2,-4%=10,-5%=24,-6%=33,-7%=59,

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 9940 88171 73 3284881 37.60 37.60 37.05 37.05 0.25 0% 37.05 7 37.30 4 9.48
2012-01-03 9940 250993 208 9514734 37.10 38.30 37.10 38.00 0.95 2.56% 37.85 2 38.00 5 9.72
2012-01-04 9940 293099 165 11226066 38.45 38.45 38.00 38.05 0.05 0.13% 38.05 3 38.15 8 9.73
2012-01-05 9940 508835 389 19720193 38.10 39.20 38.05 38.80 0.75 1.97% 38.75 2 38.80 49 9.92
2012-01-06 9940 352010 236 13559233 39.00 39.00 38.15 38.80 0.00 0% 38.30 1 38.80 13 9.92
2012-01-09 9940 323589 194 12280614 37.60 38.80 37.35 38.60 0.20 -0.52% 38.55 2 38.75 8 9.87
2012-01-10 9940 358455 240 13896709 38.60 39.10 38.55 39.10 0.50 1.3% 39.05 2 39.10 11 10.00
2012-01-11 9940 397750 176 15321222 39.10 39.20 38.15 38.55 0.55 -1.41% 38.45 1 38.55 12 9.86
2012-01-12 9940 153263 123 5907460 38.35 38.95 38.25 38.45 0.10 -0.26% 38.45 3 38.50 9 9.83
2012-01-13 9940 297575 182 11395254 38.50 38.70 38.00 38.00 0.45 -1.17% 37.95 1 38.00 4 9.72
2012-01-16 9940 325276 177 12592972 39.50 39.50 38.30 38.35 0.35 0.92% 38.35 18 38.40 8 9.81
2012-01-17 9940 532075 264 20732575 38.70 39.20 38.50 38.90 0.55 1.43% 38.90 10 39.00 1 9.95
2012-01-18 9940 346873 210 13622955 39.30 39.45 38.90 39.10 0.20 0.51% 39.05 3 39.10 9 10.00
2012-01-30 9940 435675 265 17379600 40.00 40.10 39.55 39.80 0.70 1.79% 39.80 3 39.85 1 10.18
2012-01-31 9940 439564 265 17668560 40.10 40.70 39.80 40.00 0.20 0.5% 39.95 1 40.00 13 10.23
2012-02-01 9940 453587 266 18259491 40.20 40.45 40.00 40.15 0.15 0.37% 40.10 10 40.15 15 10.27
2012-02-02 9940 1156294 604 49232269 40.20 42.95 40.20 42.95 2.80 6.97% 42.95 411 0.00 0 10.98
2012-02-03 9940 1248511 802 54755314 44.50 44.70 43.00 43.10 0.15 0.35% 43.10 20 43.15 3 11.02
2012-02-04 9940 427942 292 18577541 43.20 43.90 43.15 43.15 0.05 0.12% 43.10 11 43.20 10 11.04
2012-02-06 9940 612335 390 26026583 43.15 43.15 41.80 42.50 0.65 -1.51% 42.50 2 42.60 2 10.87
2012-02-07 9940 330053 202 13860634 42.40 42.40 41.70 42.00 0.50 -1.18% 42.00 2 42.10 1 10.74
2012-02-08 9940 697738 379 30154723 42.00 43.60 42.00 43.40 1.40 3.33% 43.35 9 43.40 4 11.10
2012-02-09 9940 564759 334 24736189 43.50 44.20 43.05 43.70 0.30 0.69% 43.70 27 43.80 2 11.18
2012-02-10 9940 785762 416 34811940 44.00 44.90 43.80 44.10 0.40 0.92% 44.10 10 44.20 1 11.28
2012-02-13 9940 1016314 482 44199390 44.00 44.20 43.00 44.10 0.00 0% 44.05 1 44.10 8 11.28
2012-02-14 9940 629809 370 28035703 44.10 44.90 44.10 44.15 0.05 0.11% 44.15 4 44.20 3 11.29
2012-02-15 9940 339489 254 15166403 44.50 44.80 44.50 44.80 0.65 1.47% 44.75 2 44.80 3 11.46
2012-02-16 9940 396878 284 17479032 44.80 44.80 43.50 43.60 1.20 -2.68% 43.60 6 43.80 2 11.15
2012-02-17 9940 350238 263 15490769 43.60 44.80 43.60 44.05 0.45 1.03% 44.00 11 44.20 3 11.27
2012-02-20 9940 311425 199 13729272 44.05 44.70 43.90 43.95 0.10 -0.23% 43.95 17 44.00 2 11.24
2012-02-21 9940 295964 200 12874316 43.95 44.00 43.20 43.30 0.65 -1.48% 43.30 16 43.45 1 11.07
2012-02-22 9940 266640 194 11593672 43.60 43.80 43.20 43.40 0.10 0.23% 43.40 11 43.50 20 11.10
2012-02-23 9940 255076 193 11165860 43.40 44.20 43.40 43.60 0.20 0.46% 43.60 2 43.65 1 11.15
2012-02-24 9940 144000 103 6275049 43.80 43.90 43.35 43.70 0.10 0.23% 43.70 5 43.75 2 11.18
2012-02-29 9940 493950 309 21911569 44.00 44.65 44.00 44.50 0.80 1.83% 44.50 7 44.55 4 11.38
2012-03-01 9940 834030 557 38170172 45.00 46.35 45.00 46.10 1.60 3.6% 46.10 1 46.20 9 11.79
2012-03-02 9940 860307 560 40575327 46.80 47.50 46.50 47.50 1.40 3.04% 47.45 11 47.50 34 12.15
2012-03-03 9940 380311 261 17890967 47.50 47.60 46.80 46.90 0.60 -1.26% 46.90 24 47.00 3 11.99
2012-03-05 9940 463568 279 21427115 46.90 47.00 45.50 45.70 1.20 -2.56% 45.65 1 45.70 3 11.69
2012-03-06 9940 514752 322 23189038 45.50 45.60 44.70 45.30 0.40 -0.88% 45.15 15 45.30 2 11.59
2012-03-07 9940 266916 171 12029868 44.40 46.00 44.40 45.30 0.00 0% 45.30 33 45.40 1 11.59
2012-03-08 9940 327099 213 15141017 46.20 46.90 45.80 46.80 1.50 3.31% 46.55 9 46.80 7 11.97
2012-03-09 9940 530843 310 25040410 47.00 47.70 46.40 47.35 0.55 1.18% 47.20 3 47.35 13 12.11
2012-03-12 9940 382952 203 17865715 47.35 47.35 46.30 46.45 0.90 -1.9% 46.45 6 46.50 2 11.88
2012-03-13 9940 309870 230 14488060 46.45 47.00 46.40 47.00 0.55 1.18% 46.90 5 47.00 17 12.02
2012-03-14 9940 558665 413 26704216 47.55 48.00 47.55 47.80 0.80 1.7% 47.70 10 47.80 6 12.23
2012-03-15 9940 448169 326 21194472 47.60 47.60 47.00 47.00 0.80 -1.67% 47.00 12 47.20 2 12.02
2012-03-16 9940 214967 157 10109499 47.00 47.40 46.75 47.00 0.00 0% 46.95 1 47.00 2 12.02
2012-03-19 9940 260982 166 12334143 47.00 47.70 46.85 47.50 0.50 1.06% 47.50 2 47.60 14 12.15
2012-03-20 9940 306002 200 14344839 47.70 47.70 46.45 46.60 0.90 -1.89% 46.60 2 46.95 1 11.92
2012-03-21 9940 200688 153 9433841 46.80 47.30 46.55 47.30 0.70 1.5% 47.00 7 47.30 5 12.10
2012-03-22 9940 789333 468 38338111 47.30 49.50 47.30 48.90 1.60 3.38% 48.65 2 48.90 22 12.51
2012-03-23 9940 493467 267 24173988 49.00 49.30 48.55 48.70 0.20 -0.41% 48.70 5 48.80 1 12.46
2012-03-26 9940 301753 198 14688574 48.50 49.10 48.40 48.45 0.25 -0.51% 48.45 1 48.55 3 12.39
2012-03-27 9940 240914 190 11595633 48.50 48.60 48.00 48.15 0.30 -0.62% 48.10 3 48.15 1 12.31
2012-03-28 9940 211917 161 10140516 48.15 48.15 47.30 47.90 0.25 -0.52% 47.85 4 47.90 2 12.25
2012-03-29 9940 695671 453 32373001 47.50 47.50 46.00 46.20 1.70 -3.55% 46.20 17 46.40 3 11.82
2012-03-30 9940 275915 204 12698505 45.00 47.00 45.00 47.00 0.80 1.73% 46.70 1 47.00 1 12.02
2012-04-02 9940 227739 147 10640206 47.00 47.10 46.50 46.80 0.20 -0.43% 46.80 9 46.90 27 11.97
2012-04-03 9940 615395 380 28150775 46.85 47.20 45.00 45.40 1.40 -2.99% 45.30 1 45.40 8 15.23
2012-04-05 9940 1114073 705 48069121 44.10 44.25 42.80 43.00 2.40 -5.29% 43.00 25 43.20 8 14.43
2012-04-06 9940 488168 326 21709673 43.50 45.20 43.50 44.50 1.50 3.49% 44.50 8 44.55 3 14.93
2012-04-09 9940 459108 281 20366160 44.00 45.00 43.45 45.00 0.50 1.12% 45.00 3 45.10 1 15.10
2012-04-10 9940 459705 282 21005580 45.50 46.20 45.00 46.00 1.00 2.22% 45.75 2 46.00 22 15.44
2012-04-11 9940 231342 150 10574782 45.40 46.00 45.00 46.00 0.00 0% 45.90 2 46.00 1 15.44
2012-04-12 9940 153282 126 6992765 46.20 46.20 45.10 45.50 0.50 -1.09% 45.50 16 45.60 1 15.27
2012-04-13 9940 359000 222 16688847 45.80 46.75 45.80 46.60 1.10 2.42% 46.60 7 46.65 1 15.64
2012-04-16 9940 260149 197 12214964 46.60 47.20 46.40 47.20 0.60 1.29% 47.20 5 47.30 11 15.84
2012-04-17 9940 562880 379 26691684 47.10 47.90 46.90 47.20 0.00 0% 47.10 9 47.20 5 15.84
2012-04-18 9940 245943 174 11561943 47.50 47.70 46.50 46.60 0.60 -1.27% 46.55 4 46.80 2 15.64
2012-04-19 9940 226700 173 10434549 46.60 46.60 45.50 45.85 0.75 -1.61% 45.85 13 46.10 4 15.39
2012-04-20 9940 350382 239 15868927 45.55 45.75 45.00 45.00 0.85 -1.85% 45.00 9 45.20 4 15.10
2012-04-23 9940 487227 334 21440765 44.50 44.80 43.50 43.90 1.10 -2.44% 43.85 14 43.90 4 14.73
2012-04-24 9940 748797 415 32447718 43.50 43.70 43.00 43.10 0.80 -1.82% 43.10 33 43.30 1 14.46
2012-04-25 9940 235600 166 10317907 43.90 44.00 43.40 43.70 0.60 1.39% 43.70 5 43.90 2 14.66
2012-04-26 9940 268371 185 11846551 44.50 44.80 43.70 43.90 0.20 0.46% 43.85 1 44.00 1 14.73
2012-04-27 9940 178345 136 7810935 44.20 44.20 43.50 43.60 0.30 -0.68% 43.55 2 43.60 2 14.63
2012-04-30 9940 103284 72 4549922 43.60 44.45 43.50 44.30 0.70 1.61% 44.30 1 44.35 4 14.87
2012-05-02 9940 440155 262 19698166 44.30 45.20 44.00 45.20 0.90 2.03% 45.00 15 45.30 2 15.17
2012-05-03 9940 334074 221 14801531 45.00 45.00 43.65 44.30 0.90 -1.99% 44.25 8 44.30 7 16.84
2012-05-04 9940 140501 116 6260140 44.00 44.85 43.95 44.45 0.15 0.34% 44.45 1 44.60 2 16.90
2012-05-07 9940 247015 135 10861513 43.90 44.40 43.50 44.10 0.35 -0.79% 44.00 28 44.20 4 16.77
2012-05-08 9940 377678 185 16810825 44.50 45.00 43.85 45.00 0.90 2.04% 44.90 1 45.00 2 17.11
2012-05-09 9940 206357 134 9270648 44.40 45.40 44.30 45.00 0.00 0% 45.00 5 45.10 2 17.11
2012-05-10 9940 208011 110 9350790 45.00 45.10 44.75 44.95 0.05 -0.11% 44.95 6 45.00 2 17.09
2012-05-11 9940 148000 102 6564750 44.95 44.95 44.10 44.60 0.35 -0.78% 44.60 6 44.70 6 16.96
2012-05-14 9940 280340 176 12246023 44.60 44.60 43.50 43.60 1.00 -2.24% 43.60 8 43.90 5 16.58
2012-05-15 9940 186060 127 8019015 43.00 43.90 42.60 43.60 0.00 0% 43.55 12 43.60 4 16.58
2012-05-16 9940 177708 113 7724958 43.30 43.85 43.25 43.70 0.10 0.23% 43.60 5 43.70 10 16.62
2012-05-17 9940 199778 121 8698441 43.50 44.20 43.30 43.90 0.20 0.46% 43.90 3 43.95 6 16.69
2012-05-18 9940 236333 153 10198733 43.50 43.50 42.95 43.20 0.70 -1.59% 43.20 7 43.30 3 16.43
2012-05-21 9940 197444 122 8526442 43.00 43.30 43.00 43.15 0.05 -0.12% 43.15 2 43.25 6 16.41
2012-05-22 9940 148598 107 6454011 43.50 43.70 43.20 43.25 0.10 0.23% 43.25 1 43.30 2 16.44
2012-05-23 9940 257426 150 11098157 43.00 43.50 42.90 43.50 0.25 0.58% 43.50 8 43.60 1 16.54
2012-05-24 9940 1121832 692 46445043 43.20 43.40 40.50 40.50 3.00 -6.9% 0.00 0 40.50 101 15.40
2012-05-25 9940 585264 424 23157260 40.50 40.50 39.10 39.50 1.00 -2.47% 39.50 13 39.55 5 15.02
2012-05-28 9940 1002301 216 39681250 40.00 40.00 39.40 39.45 0.05 -0.13% 39.45 9 39.60 2 15.00
2012-05-29 9940 296439 223 12204999 39.45 41.70 39.45 41.30 1.85 4.69% 41.30 10 41.70 20 15.70
2012-05-30 9940 244212 174 10019260 41.60 41.60 40.80 41.00 0.30 -0.73% 41.00 2 41.05 7 15.59
2012-05-31 9940 154543 121 6290327 40.80 41.95 40.00 41.95 0.95 2.32% 41.65 1 42.00 13 15.95
2012-06-01 9940 357899 238 14677428 41.75 41.75 40.60 40.60 1.35 -3.22% 40.60 8 40.80 6 15.44
2012-06-04 9940 2059548 290 80699361 39.80 39.80 38.70 39.30 1.30 -3.2% 39.20 2 39.30 8 14.94
2012-06-05 9940 324638 214 12994315 39.00 41.00 39.00 40.20 0.90 2.29% 40.20 7 40.50 9 15.29
2012-06-06 9940 247721 171 10094355 40.50 41.00 40.40 40.85 0.65 1.62% 40.80 2 40.85 21 15.53
2012-06-07 9940 394216 243 16254606 41.20 41.50 40.75 41.00 0.15 0.37% 40.95 11 41.05 1 15.59
2012-06-08 9940 541549 335 21753085 40.90 41.00 39.50 39.60 1.40 -3.41% 39.60 76 39.90 7 15.06
2012-06-11 9940 192050 102 7721635 40.50 40.50 39.80 40.30 0.70 1.77% 40.10 5 40.30 3 15.32
2012-06-12 9940 180000 130 7338950 40.00 41.30 39.60 40.75 0.45 1.12% 40.65 2 40.75 6 15.49
2012-06-13 9940 135300 124 5562658 41.50 41.50 40.85 41.20 0.45 1.1% 41.15 3 41.20 8 15.67
2012-06-14 9940 129906 93 5344876 41.10 41.30 41.00 41.15 0.05 -0.12% 41.15 7 41.30 5 15.65
2012-06-15 9940 374900 204 15206878 41.35 41.40 40.15 40.15 1.00 -2.43% 40.10 5 40.15 54 15.27
2012-06-18 9940 304971 218 12491805 40.75 41.15 40.60 41.00 0.85 2.12% 41.00 36 41.20 1 15.59
2012-06-19 9940 42767 44 1752619 40.60 41.15 40.60 41.00 0.00 0% 41.00 8 41.15 3 15.59
2012-06-20 9940 114834 111 4741560 41.10 41.50 41.00 41.50 0.50 1.22% 41.40 4 41.50 15 15.78
2012-06-21 9940 80078 72 3328997 41.85 41.85 41.20 41.65 0.15 0.36% 41.55 1 41.65 10 15.84
2012-06-22 9940 96000 66 3958500 41.20 41.50 41.05 41.50 0.15 -0.36% 41.40 1 41.50 9 15.78
2012-06-25 9940 262591 187 11002877 41.50 42.50 41.05 42.50 1.00 2.41% 42.20 1 42.50 6 16.16
2012-06-26 9940 389930 189 16436060 42.40 42.90 41.60 41.65 0.85 -2% 41.65 5 41.75 1 15.84
2012-06-27 9940 91521 78 3850274 42.80 42.80 41.75 41.80 0.15 0.36% 41.80 3 42.00 9 15.89
2012-06-28 9940 137787 102 5816415 42.10 42.50 41.85 42.40 0.60 1.44% 42.35 3 42.40 11 16.12
2012-06-29 9940 118596 90 5038311 42.40 42.60 42.20 42.40 0.00 0% 42.40 22 42.60 15 16.12
2012-07-02 9940 1730424 205 72508612 42.60 43.30 42.60 43.10 0.70 1.65% 43.10 8 43.15 10 16.39
2012-07-03 9940 149650 112 6457134 43.00 43.30 43.00 43.15 0.05 0.12% 43.15 15 43.20 20 16.41
2012-07-04 9940 586087 161 24733575 43.20 43.50 43.15 43.45 0.30 0.7% 43.40 5 43.45 9 16.52
2012-07-05 9940 155232 117 6745106 43.50 43.70 43.10 43.15 0.30 -0.69% 43.15 6 43.25 1 16.41
2012-07-06 9940 152377 120 6502072 43.15 43.15 42.50 42.60 0.55 -1.27% 42.60 5 42.65 4 16.20
2012-07-09 9940 280904 152 12013572 42.50 43.20 42.40 42.60 0.00 0% 42.60 10 42.70 2 16.20
2012-07-10 9940 319252 193 13579886 42.60 42.80 42.20 42.55 0.05 -0.12% 42.50 3 42.55 6 16.18
2012-07-11 9940 343735 194 14546386 42.50 42.50 42.10 42.30 0.25 -0.59% 42.30 6 42.35 34 16.08
2012-07-12 9940 432709 284 18021727 42.30 42.30 41.10 41.50 0.80 -1.89% 41.30 3 41.50 10 15.78
2012-07-13 9940 649052 470 26700106 41.50 41.85 40.70 41.10 0.40 -0.96% 41.05 3 41.10 11 15.63
2012-07-16 9940 723909 525 27376942 36.80 38.45 36.80 38.00 0.00 -7.54% 37.90 15 38.00 35 15.26
2012-07-17 9940 393400 293 15091610 38.00 38.60 38.00 38.40 0.40 1.05% 38.35 1 38.40 40 15.42
2012-07-18 9940 424410 338 16442194 38.40 39.20 38.30 38.80 0.40 1.04% 38.70 8 38.80 12 15.58
2012-07-19 9940 361434 255 14248139 38.80 39.65 38.80 39.50 0.70 1.8% 39.40 5 39.50 7 15.86
2012-07-20 9940 206750 156 8118525 39.50 39.50 39.00 39.35 0.15 -0.38% 39.10 20 39.35 12 15.80
2012-07-23 9940 242900 187 9340068 39.00 39.05 38.00 38.10 1.25 -3.18% 38.10 1 38.20 4 15.30
2012-07-24 9940 110669 71 4210756 38.00 38.45 37.95 38.10 0.00 0% 38.00 19 38.10 2 15.30
2012-07-25 9940 117050 107 4511377 38.30 38.70 38.20 38.60 0.50 1.31% 38.50 11 38.60 23 15.50
2012-07-26 9940 146517 100 5664633 38.60 38.90 38.40 38.70 0.10 0.26% 38.60 14 38.70 5 15.54
2012-07-27 9940 164304 116 6357756 38.70 38.95 38.60 38.70 0.00 0% 38.65 20 38.70 36 15.54
2012-07-30 9940 181043 133 7005356 38.70 38.80 38.50 38.70 0.00 0% 38.60 4 38.70 4 15.54
2012-07-31 9940 205694 152 7894916 38.70 38.70 38.25 38.40 0.30 -0.78% 38.35 2 38.40 1 15.42
2012-08-01 9940 139905 117 5414872 38.30 39.00 38.30 38.80 0.40 1.04% 38.75 1 38.80 1 15.58
2012-08-03 9940 292944 153 11341960 38.50 38.90 38.50 38.60 0.20 -0.52% 38.55 1 38.70 10 15.50
2012-08-06 9940 166144 132 6412343 38.80 38.80 38.50 38.55 0.05 -0.13% 38.50 81 38.55 1 15.48
2012-08-07 9940 231416 170 8932968 38.70 38.80 38.50 38.65 0.10 0.26% 38.60 62 38.65 9 15.52
2012-08-08 9940 607159 341 23735608 38.70 39.60 38.60 39.10 0.45 1.16% 39.10 8 39.15 10 15.70
2012-08-09 9940 515386 300 20555146 39.10 40.00 39.10 39.90 0.80 2.05% 39.80 8 39.90 3 16.02
2012-08-10 9940 318608 155 12703087 39.90 40.05 39.40 39.80 0.10 -0.25% 39.80 20 40.00 11 15.98
2012-08-13 9940 242045 146 9508197 39.80 39.80 39.10 39.30 0.50 -1.26% 39.20 3 39.30 13 15.78
2012-08-14 9940 154437 111 6088173 39.30 39.70 39.10 39.10 0.20 -0.51% 39.10 7 39.20 55 15.70
2012-08-15 9940 321831 235 12493391 39.30 39.30 38.55 38.55 0.55 -1.41% 38.50 24 38.55 1 15.48
2012-08-16 9940 321116 193 12516588 38.55 39.50 38.50 38.75 0.20 0.52% 38.75 15 39.00 1 15.56
2012-08-17 9940 301033 213 11857636 39.00 39.70 38.85 39.00 0.25 0.65% 39.00 1 39.25 20 15.66
2012-08-20 9940 322216 207 12640174 39.70 39.70 38.80 38.80 0.20 -0.51% 38.80 9 39.00 8 15.58
2012-08-21 9940 140515 152 5511904 39.25 39.50 38.90 39.30 0.50 1.29% 39.25 1 39.35 1 15.78
2012-08-22 9940 191348 120 7542792 39.30 39.65 39.10 39.40 0.10 0.25% 39.40 13 39.60 2 15.82
2012-08-23 9940 95247 95 3752398 39.40 39.60 39.30 39.30 0.10 -0.25% 39.30 2 39.40 5 15.78
2012-08-24 9940 190031 134 7504029 39.30 39.75 39.30 39.40 0.10 0.25% 39.40 3 39.50 1 15.82
2012-08-27 9940 199495 147 7832946 39.40 39.40 39.10 39.10 0.30 -0.76% 39.10 3 39.25 8 15.70
2012-08-28 9940 403281 262 15614259 39.00 39.20 38.50 38.55 0.55 -1.41% 38.55 7 38.60 2 15.48
2012-08-29 9940 809784 479 32593360 41.20 41.20 39.80 40.00 1.45 3.76% 40.00 48 40.05 4 16.06
2012-08-30 9940 438152 303 17260650 40.00 40.00 39.15 39.15 0.85 -2.13% 39.15 25 39.25 23 15.72
2012-08-31 9940 227549 126 8935982 39.15 39.65 39.10 39.20 0.05 0.13% 39.20 4 39.30 8 15.74
2012-09-03 9940 242466 198 9529651 39.30 39.40 39.20 39.35 0.15 0.38% 39.25 9 39.35 6 15.80
2012-09-04 9940 187511 164 7383428 39.35 39.55 39.25 39.25 0.10 -0.25% 39.25 3 39.30 4 13.87
2012-09-05 9940 129881 101 5105810 39.35 39.45 39.15 39.25 0.00 0% 39.25 11 39.30 10 13.87
2012-09-06 9940 249499 186 9847975 39.10 39.75 39.00 39.50 0.25 0.64% 39.30 16 39.50 12 13.96
2012-09-07 9940 304331 212 12126767 39.70 40.10 39.70 39.70 0.20 0.51% 39.70 8 39.80 6 14.03
2012-09-10 9940 381378 218 15252402 40.00 40.20 39.70 40.00 0.30 0.76% 39.95 1 40.05 7 14.13
2012-09-11 9940 269519 195 10792960 40.00 40.30 39.80 39.95 0.05 -0.12% 39.95 15 40.00 27 14.12
2012-09-12 9940 393577 256 15751430 39.95 40.15 39.95 40.00 0.05 0.13% 39.95 58 40.10 7 14.13
2012-09-13 9940 648177 337 26180264 40.00 41.00 40.00 40.50 0.50 1.25% 40.45 1 40.50 21 14.31
2012-09-14 9940 431518 361 17632722 40.95 41.00 40.70 40.80 0.30 0.74% 40.80 16 40.90 25 14.42
2012-09-17 9940 350467 261 14211647 41.00 41.00 40.05 40.55 0.25 -0.61% 40.55 2 40.60 10 14.33
2012-09-18 9940 772845 580 31789961 40.55 41.50 40.55 41.50 0.95 2.34% 41.40 1 41.50 42 14.66
2012-09-19 9940 410811 328 17099152 42.00 42.00 41.25 41.55 0.05 0.12% 41.55 4 41.60 5 14.68
2012-09-20 9940 418206 330 17367553 41.45 42.00 41.20 42.00 0.45 1.08% 41.85 3 42.00 30 14.84
2012-09-21 9940 519214 354 21694388 42.00 42.00 41.20 42.00 0.00 0% 41.90 10 42.00 94 14.84
2012-09-24 9940 159359 143 6655683 42.00 42.00 41.50 41.90 0.10 -0.24% 41.70 1 41.90 10 14.81
2012-09-25 9940 691562 242 28408792 41.60 41.60 41.00 41.00 0.90 -2.15% 41.00 69 41.20 17 14.49
2012-09-26 9940 309204 180 12481265 40.00 40.90 40.00 40.20 0.80 -1.95% 40.20 3 40.25 5 14.20
2012-09-27 9940 173662 147 7011888 40.00 40.70 40.00 40.20 0.00 0% 40.20 6 40.25 2 14.20
2012-09-28 9940 295547 172 11798080 40.20 40.40 39.70 39.80 0.40 -1% 39.80 14 39.85 4 14.06
2012-10-01 9940 207017 167 8292029 39.90 40.30 39.90 40.10 0.30 0.75% 40.05 2 40.10 24 14.17
2012-10-02 9940 104664 114 4232954 40.10 40.65 40.10 40.45 0.35 0.87% 40.40 1 40.45 1 14.29
2012-10-03 9940 1541201 84 62258555 40.50 40.60 40.10 40.10 0.35 -0.87% 40.10 2 40.35 15 14.17
2012-10-04 9940 223123 198 8932890 40.10 40.40 39.80 40.20 0.10 0.25% 40.10 3 40.20 1 14.20
2012-10-05 9940 350563 276 13927853 40.20 40.20 39.30 39.50 0.70 -1.74% 39.50 16 39.60 1 13.96
2012-10-08 9940 220888 175 8734660 39.55 40.00 39.30 39.35 0.15 -0.38% 39.35 1 39.50 1 13.90
2012-10-09 9940 301893 198 11952172 39.50 39.90 39.35 39.45 0.10 0.25% 39.40 1 39.45 19 13.94
2012-10-11 9940 258486 208 10134468 39.30 39.30 39.00 39.15 0.30 -0.76% 39.15 3 39.20 1 13.83
2012-10-12 9940 205760 157 8032258 39.05 39.15 38.95 39.00 0.15 -0.38% 39.00 16 39.20 7 13.78
2012-10-15 9940 132096 118 5147370 39.00 39.15 38.80 38.90 0.10 -0.26% 38.90 3 38.95 17 13.75
2012-10-16 9940 175219 123 6827707 38.90 39.10 38.90 39.10 0.20 0.51% 39.05 5 39.10 6 13.82
2012-10-17 9940 276736 193 10952819 39.50 39.85 39.15 39.20 0.10 0.26% 39.20 10 39.25 7 13.85
2012-10-18 9940 155309 126 6120749 39.25 39.70 39.25 39.45 0.25 0.64% 39.40 11 39.45 1 13.94
2012-10-19 9940 116572 85 4587144 39.45 39.50 39.25 39.30 0.15 -0.38% 39.30 4 39.40 10 13.89
2012-10-22 9940 137128 103 5395292 39.00 39.75 38.80 39.35 0.05 0.13% 39.35 1 39.45 7 13.90
2012-10-23 9940 170370 134 6673800 39.35 39.35 39.10 39.10 0.25 -0.64% 39.10 14 39.15 1 13.82
2012-10-24 9940 148424 107 5810418 39.00 39.30 39.00 39.20 0.10 0.26% 39.15 7 39.20 3 13.85
2012-10-25 9940 194792 120 7623038 39.20 39.30 39.00 39.00 0.20 -0.51% 39.00 3 39.10 2 13.78
2012-10-26 9940 399061 266 15559657 39.00 39.30 38.60 38.60 0.40 -1.03% 38.50 23 38.70 22 13.64
2012-10-29 9940 258943 211 9953820 38.60 38.70 37.90 38.45 0.15 -0.39% 38.45 46 38.50 2 13.59
2012-10-30 9940 256065 180 9936285 38.45 39.30 38.45 39.05 0.60 1.56% 38.80 6 39.05 1 13.80
2012-10-31 9940 218732 159 8504648 39.10 39.10 38.65 39.00 0.05 -0.13% 38.90 4 39.05 5 13.78
2012-11-01 9940 278028 179 10851742 39.00 39.40 38.80 38.80 0.20 -0.51% 38.80 6 39.10 3 13.71
2012-11-02 9940 69432 65 2722626 39.00 39.30 39.00 39.30 0.50 1.29% 39.10 12 39.30 9 13.89
2012-11-05 9940 200905 125 7836901 39.30 39.30 38.90 38.90 0.40 -1.02% 38.90 27 38.95 2 13.75
2012-11-06 9940 87129 68 3403590 39.00 39.10 39.00 39.10 0.20 0.51% 39.00 3 39.10 2 13.82
2012-11-07 9940 178307 106 7031691 39.40 39.50 39.30 39.40 0.30 0.77% 39.40 13 39.45 1 13.92
2012-11-08 9940 138540 80 5430730 39.00 39.30 39.00 39.20 0.20 -0.51% 39.20 2 39.30 30 13.85
2012-11-09 9940 226592 162 8950066 39.15 39.75 39.05 39.65 0.45 1.15% 39.65 2 39.70 11 14.01
2012-11-12 9940 277732 194 11101480 39.65 40.10 39.65 40.00 0.35 0.88% 40.00 11 40.05 5 14.13
2012-11-13 9940 243146 154 9669528 40.00 40.10 39.30 39.60 0.40 -1% 39.50 2 39.60 2 13.99
2012-11-14 9940 111883 81 4418214 39.60 39.60 39.30 39.50 0.10 -0.25% 39.50 9 39.55 2 13.96
2012-11-15 9940 180784 125 7095059 39.40 39.50 39.00 39.30 0.20 -0.51% 39.30 6 39.45 1 13.89
2012-11-16 9940 347672 211 13591007 39.30 39.55 38.80 39.00 0.30 -0.76% 38.90 10 39.00 21 13.78
2012-11-19 9940 86232 82 3367957 39.00 39.20 39.00 39.00 0.00 0% 39.00 5 39.05 2 13.78
2012-11-20 9940 113483 101 4421785 39.00 39.15 38.80 38.80 0.20 -0.51% 38.80 7 38.85 1 13.71
2012-11-21 9940 231020 165 8895173 38.80 38.95 38.15 38.15 0.65 -1.68% 38.10 3 38.15 7 13.48
2012-11-22 9940 101112 99 3887360 38.20 38.55 38.20 38.50 0.35 0.92% 38.40 5 38.50 5 13.60
2012-11-23 9940 369479 269 14296105 38.45 39.00 38.45 38.85 0.35 0.91% 38.85 2 38.90 7 13.73
2012-11-26 9940 187421 165 7317436 38.90 39.20 38.90 39.05 0.20 0.51% 39.05 3 39.10 4 13.80
2012-11-27 9940 291323 230 11384975 39.20 39.25 38.75 39.10 0.05 0.13% 39.05 7 39.10 16 13.82
2012-11-28 9940 364509 306 14128342 39.00 39.10 38.55 38.75 0.35 -0.9% 38.75 3 38.80 12 13.69
2012-11-29 9940 289419 242 11348323 38.80 39.45 38.80 39.40 0.65 1.68% 39.40 7 39.50 17 13.92
2012-11-30 9940 378712 304 14987505 39.50 39.90 39.40 39.50 0.10 0.25% 39.50 2 39.55 5 13.96
2012-12-03 9940 664817 378 26585280 39.75 40.10 39.45 40.00 0.50 1.27% 39.95 19 40.00 15 14.13
2012-12-04 9940 410138 248 16414879 40.00 40.15 39.70 40.00 0.00 0% 40.00 15 40.10 33 14.13
2012-12-05 9940 437225 292 17597938 40.00 40.60 39.90 40.15 0.15 0.37% 40.15 3 40.20 5 14.19
2012-12-06 9940 317468 185 12834256 40.50 40.50 40.20 40.45 0.30 0.75% 40.40 3 40.45 4 14.29
2012-12-07 9940 388409 211 15667376 40.50 40.70 39.60 40.00 0.45 -1.11% 40.00 47 40.10 6 14.13
2012-12-10 9940 240712 183 9676138 40.10 40.30 40.00 40.00 0.00 0% 40.00 18 40.15 13 14.13
2012-12-11 9940 501348 339 19925874 40.00 40.05 39.50 39.60 0.40 -1% 39.60 51 39.75 40 13.99
2012-12-12 9940 369860 221 14825550 39.60 40.20 39.60 40.15 0.55 1.39% 40.10 5 40.15 25 14.19
2012-12-13 9940 408942 291 16466665 40.00 40.40 40.00 40.30 0.15 0.37% 40.25 7 40.30 19 14.24
2012-12-14 9940 315600 222 12636350 40.00 40.30 39.95 40.05 0.25 -0.62% 40.05 8 40.10 7 14.15
2012-12-17 9940 275818 201 11108885 40.00 40.40 39.90 40.35 0.30 0.75% 40.15 5 40.35 1 14.26
2012-12-18 9940 431532 288 17605453 40.35 41.20 40.15 41.10 0.75 1.86% 41.10 7 41.15 6 14.52
2012-12-19 9940 315141 217 12957506 41.20 41.40 40.90 41.40 0.30 0.73% 41.15 2 41.45 17 14.63
2012-12-20 9940 341769 244 14201356 41.40 41.75 41.00 41.50 0.10 0.24% 41.45 3 41.50 40 14.66
2012-12-21 9940 315778 214 13020748 41.50 41.50 40.90 41.00 0.50 -1.2% 41.00 25 41.30 9 14.49
2012-12-22 9940 224234 169 9342506 41.30 42.00 41.05 41.95 0.95 2.32% 41.85 1 42.00 55 14.82
2012-12-24 9940 557679 262 23590768 41.80 42.50 41.65 42.30 0.35 0.83% 42.30 3 42.40 2 14.95
2012-12-25 9940 295926 213 12510380 42.40 42.50 42.00 42.30 0.00 0% 42.30 2 42.35 1 14.95
2012-12-26 9940 551877 396 23943128 42.50 43.80 42.50 43.40 1.10 2.6% 43.35 9 43.45 5 15.34
2012-12-27 9940 324273 229 14046774 43.40 43.80 42.75 42.80 0.60 -1.38% 42.80 4 42.85 3 15.12
2012-12-28 9940 255798 197 10962409 42.80 43.40 42.50 42.50 0.30 -0.7% 42.50 11 42.70 12 15.02