豐泰(9910)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　35.10
0
0%		34.80
-0.3
-0.85%		35.00
0.2
0.57%		 　34.70
-0.3
-0.86%		34.75
0.05
0.14%		34.70
-0.05
-0.14%		34.95
0.25
0.72%		35.30
0.35
1%		 　34.95
-0.35
-0.99%		35.05
0.1
0.29%		34.80
-0.25
-0.71%		34.85
0.05
0.14%		35.50
0.65
1.87%		 　35.50
0
0%		35.50
0
0%		35.35
-0.15
-0.42%		34.95
-0.4
-1.13%		35.10
0.15
0.43%		 　35.30
0.2
0.57%		35.50
0.2
0.57%		35.70
0.2
0.56%		35.90
0.2
0.56%		35.14
2 月36.40
0.5
1.39%		 　36.40
0
0%		36.20
-0.2
-0.55%		36.55
0.35
0.97%		 　　　　　　　　　　36.95
0.4
1.09%		37.85
0.9
2.44%		38.35
0.5
1.32%		38.50
0.15
0.39%		38.40
-0.1
-0.26%		38.80
0.4
1.04%		 38.80
0
0%		38.65
-0.15
-0.39%		38.65
0
0%		 37.86
3 月38.65
0
0%		 　39.00
0.35
0.91%		40.30
1.3
3.33%		41.35
1.05
2.61%		41.00
-0.35
-0.85%		42.15
1.15
2.8%		 　42.40
0.25
0.59%		42.40
0
0%		42.20
-0.2
-0.47%		42.00
-0.2
-0.47%		41.75
-0.25
-0.6%		 　41.40
-0.35
-0.84%		41.45
0.05
0.12%		41.45
0
0%		41.90
0.45
1.09%		41.90
0
0%		 　44.00
2.1
5.01%		44.00
0
0%		44.05
0.05
0.11%		46.00
1.95
4.43%		46.20
0.2
0.43%		 42.38
4 月46.00
-0.2
-0.43%		45.75
-0.25
-0.54%		46.30
0.55
1.2%		 　　　46.45
0.15
0.32%		46.20
-0.25
-0.54%		45.00
-1.2
-2.6%		46.00
1
2.22%		46.05
0.05
0.11%		 　49.00
2.95
6.41%		49.00
0
0%		49.00
0
0%		49.95
0.95
1.94%		49.90
-0.05
-0.1%		 　52.30
2.4
4.81%		51.50
-0.8
-1.53%		48.65
-2.85
-5.53%		49.30
0.65
1.34%		48.90
-0.4
-0.81%		 　49.00
0.1
0.2%		48.65
-0.35
-0.71%		 48.31
5 月　48.05
-0.6
-1.23%		47.50
-0.55
-1.14%		 　45.95
-1.55
-3.26%		46.50
0.55
1.2%		48.80
2.3
4.95%		47.25
-1.55
-3.18%		47.50
0.25
0.53%		 　47.25
-0.25
-0.53%		47.40
0.15
0.32%		47.40
0
0%		47.60
0.2
0.42%		48.30
0.7
1.47%		 　47.90
-0.4
-0.83%		48.00
0.1
0.21%		48.10
0.1
0.21%		48.30
0.2
0.42%		48.30
0
0%		 　48.25
-0.05
-0.1%		48.25
0
0%		48.40
0.15
0.31%		49.00
0.6
1.24%		49.20
0.2
0.41%		47.79
6 月 　48.85
-0.35
-0.71%		49.00
0.15
0.31%		49.50
0.5
1.02%		48.00
-1.5
-3.03%		48.30
0.3
0.63%		 　48.30
0
0%		48.50
0.2
0.41%		 48.70
0.2
0.41%		48.40
-0.3
-0.62%		 　48.45
0.05
0.1%		48.85
0.4
0.83%		49.70
0.85
1.74%		50.80
1.1
2.21%		48.95
-1.85
-3.64%		 　48.60
-0.35
-0.72%		47.00
-1.6
-3.29%		49.40
2.4
5.11%		49.70
0.3
0.61%		50.40
0.7
1.41%		 49.06
7 月50.80
0.4
0.79%		52.90
2.1
4.13%		56.60
3.7
6.99%		57.00
0.4
0.71%		56.50
-0.5
-0.88%		 　57.50
1
1.77%		57.50
0
0%		58.00
0.5
0.87%		60.20
2.2
3.79%		64.30
4.1
6.81%		 　68.50
4.2
6.53%		72.00
3.5
5.11%		70.80
-1.2
-1.67%		65.90
-4.9
-6.92%		61.30
-4.6
-6.98%		 　64.50
3.2
5.22%		59.50
-5
-7.75%		61.20
1.7
2.86%		57.80
-3.4
-5.56%		57.30
-0.5
-0.87%		 　58.90
1.6
2.79%		60.70
1.8
3.06%		60.70
0
0%		60.73
8 月61.50
0.8
1.32%		61.20
-0.3
-0.49%		 　62.20
1
1.63%		62.00
-0.2
-0.32%		59.80
-2.2
-3.55%		59.00
-0.8
-1.34%		60.90
1.9
3.22%		 　59.80
-1.1
-1.81%		60.30
0.5
0.84%		60.00
-0.3
-0.5%		59.70
-0.3
-0.5%		59.90
0.2
0.34%		 　64.00
4.1
6.84%		61.60
-2.4
-3.75%		 63.30
1.7
2.76%		62.70
-0.6
-0.95%		 　63.00
0.3
0.48%		60.50
-2.5
-3.97%		60.10
-0.4
-0.66%		61.60
1.5
2.5%		62.90
1.3
2.11%		 61.51
9 月　62.40
-0.5
-0.79%		63.00
0.6
0.96%		62.00
-1
-1.59%		62.20
0.2
0.32%		64.00
1.8
2.89%		 　63.40
-0.6
-0.94%		66.50
3.1
4.89%		67.00
0.5
0.75%		70.70
3.7
5.52%		68.30
-2.4
-3.39%		67.40
-0.9
-1.32%		 69.90
2.5
3.71%		69.00
-0.9
-1.29%		67.80
-1.2
-1.74%		 　　　69.50
1.7
2.51%		69.20
-0.3
-0.43%		69.00
-0.2
-0.29%		68.00
-1
-1.45%		68.70
0.7
1.03%		 　71.00
2.3
3.35%		 67.31
10 月69.90
-1.1
-1.55%		69.80
-0.1
-0.14%		73.40
3.6
5.16%		72.60
-0.8
-1.09%		 　75.90
3.3
4.55%		75.40
-0.5
-0.66%		75.90
0.5
0.66%		 75.20
-0.7
-0.92%		 　74.00
-1.2
-1.6%		76.40
2.4
3.24%		75.70
-0.7
-0.92%		75.10
-0.6
-0.79%		76.30
1.2
1.6%		 　77.60
1.3
1.7%		77.70
0.1
0.13%		76.20
-1.5
-1.93%		75.40
-0.8
-1.05%		74.90
-0.5
-0.66%		 　74.60
-0.3
-0.4%		75.60
1
1.34%		76.40
0.8
1.06%		77.10
0.7
0.92%		75.13
11 月77.60
0.5
0.65%		 　79.10
1.5
1.93%		77.10
-2
-2.53%		76.70
-0.4
-0.52%		77.40
0.7
0.91%		76.90
-0.5
-0.65%		 　76.90
0
0%		72.80
-4.1
-5.33%		73.80
1
1.37%		73.30
-0.5
-0.68%		74.00
0.7
0.95%		 　74.10
0.1
0.14%		74.40
0.3
0.4%		74.80
0.4
0.54%		75.80
1
1.34%		75.30
-0.5
-0.66%		 　76.40
1.1
1.46%		75.60
-0.8
-1.05%		75.30
-0.3
-0.4%		76.40
1.1
1.46%		75.80
-0.6
-0.79%		 75.93
12 月　77.00
1.2
1.58%		77.20
0.2
0.26%		76.70
-0.5
-0.65%		74.80
-1.9
-2.48%		73.40
-1.4
-1.87%		 　70.10
-3.3
-4.5%		67.00
-3.1
-4.42%		65.90
-1.1
-1.64%		66.70
0.8
1.21%		68.20
1.5
2.25%		 　66.70
-1.5
-2.2%		63.40
-3.3
-4.95%		64.40
1
1.58%		66.50
2.1
3.26%		69.80
3.3
4.96%		 　70.90
1.1
1.58%		70.50
-0.4
-0.56%		70.40
-0.1
-0.14%		70.90
0.5
0.71%		71.50
0.6
0.85%		 　72.00
0.5
0.7%		71.50
-0.5
-0.69%		70.2

說明:最高漲幅:6.99%最低跌幅:-7.75% 最高價:79.10最低價:34.70平均價:56.38,灰色底表示週末,漲163天(178.3)元,跌118天(-111.9)元,平盤29天
7%=6,6%=3,5%=14,4%=5,3%=18,2%=23,1%=59,0%=64,-0%=1,-1%=2,-2%=2,-3%=4,-4%=5,-5%=8,-6%=16,-7%=21,-8%=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
2013-01-02 9910 439567 226 15400381 35.00 35.20 34.95 35.10 0.20 0% 35.00 32 35.10 26 11.78
2013-01-03 9910 191156 118 6675992 35.20 35.20 34.65 34.80 0.30 -0.85% 34.75 7 34.80 7 11.68
2013-01-04 9910 348075 259 12028657 34.70 35.00 34.30 35.00 0.20 0.57% 34.75 1 35.00 26 11.74
2013-01-07 9910 251007 154 8688789 35.00 35.00 34.50 34.70 0.30 -0.86% 34.70 5 34.75 1 11.64
2013-01-08 9910 420508 233 14523397 34.60 34.75 34.30 34.75 0.05 0.14% 34.50 29 34.80 8 11.66
2013-01-09 9910 366796 156 12672509 34.75 34.75 34.30 34.70 0.05 -0.14% 34.55 24 34.70 20 11.64
2013-01-10 9910 521622 365 18203409 34.70 35.35 34.45 34.95 0.25 0.72% 34.75 2 34.95 28 11.73
2013-01-11 9910 424288 265 14873600 34.95 35.35 34.70 35.30 0.35 1% 35.10 12 35.30 46 11.85
2013-01-14 9910 352362 154 12337328 35.30 35.30 34.80 34.95 0.35 -0.99% 34.80 10 35.05 11 11.73
2013-01-15 9910 543919 253 19036973 34.95 35.10 34.70 35.05 0.10 0.29% 35.00 2 35.05 24 11.76
2013-01-16 9910 319058 205 11128054 34.95 35.05 34.65 34.80 0.25 -0.71% 34.65 7 34.80 11 11.68
2013-01-17 9910 248993 152 8656555 34.80 34.95 34.50 34.85 0.05 0.14% 34.65 1 34.85 16 11.69
2013-01-18 9910 588563 347 20714565 34.00 35.50 34.00 35.50 0.65 1.87% 35.40 5 35.50 58 11.91
2013-01-21 9910 146003 100 5158054 35.30 35.50 35.00 35.50 0.00 0% 35.45 1 35.50 32 11.91
2013-01-22 9910 146759 108 5188290 35.50 35.50 35.20 35.50 0.00 0% 35.45 12 35.50 25 11.91
2013-01-23 9910 150406 117 5308477 35.50 35.50 35.05 35.35 0.15 -0.42% 35.20 7 35.35 20 11.86
2013-01-24 9910 311078 227 10900521 35.35 35.35 34.95 34.95 0.40 -1.13% 34.95 3 35.20 21 11.73
2013-01-25 9910 261664 185 9112121 35.00 35.10 34.50 35.10 0.15 0.43% 35.05 2 35.10 8 11.78
2013-01-28 9910 210945 121 7381475 35.00 35.30 34.80 35.30 0.20 0.57% 35.20 2 35.30 8 11.85
2013-01-29 9910 253041 204 8921145 35.30 35.50 34.95 35.50 0.20 0.57% 35.45 2 35.50 13 11.91
2013-01-30 9910 192766 152 6803065 35.50 35.70 35.00 35.70 0.20 0.56% 35.50 2 35.70 7 11.98
2013-01-31 9910 595287 317 21307989 35.70 36.10 35.25 35.90 0.20 0.56% 35.90 27 35.95 2 12.05
2013-02-01 9910 340814 177 12314910 35.65 36.50 35.65 36.40 0.50 1.39% 36.30 2 36.40 2 12.21
2013-02-04 9910 105602 89 3837376 36.40 36.45 36.05 36.40 0.00 0% 36.20 18 36.40 26 12.21
2013-02-05 9910 144835 107 5241210 36.35 36.35 36.00 36.20 0.20 -0.55% 36.10 5 36.20 22 12.15
2013-02-06 9910 455195 257 16498673 36.20 36.60 36.00 36.55 0.35 0.97% 36.20 380 36.55 8 12.27
2013-02-18 9910 191999 118 7047259 36.50 36.95 36.50 36.95 0.40 1.09% 36.75 1 36.95 3 12.40
2013-02-19 9910 605946 306 22826757 37.00 38.00 37.00 37.85 0.90 2.44% 37.85 4 37.90 47 12.70
2013-02-20 9910 491011 306 18801955 38.00 38.70 37.70 38.35 0.50 1.32% 38.30 11 38.35 7 12.87
2013-02-21 9910 689126 280 26470022 38.30 38.70 37.90 38.50 0.15 0.39% 38.45 4 38.50 34 12.92
2013-02-22 9910 351182 171 13459440 38.40 38.50 38.05 38.40 0.10 -0.26% 38.30 371 38.40 20 12.89
2013-02-23 9910 201643 109 7779953 38.40 38.80 38.40 38.80 0.40 1.04% 38.75 2 38.80 28 13.02
2013-02-25 9910 433580 214 16844335 38.80 39.00 38.55 38.80 0.00 0% 38.80 283 38.85 1 13.02
2013-02-26 9910 332102 186 12802227 38.60 38.80 38.40 38.65 0.15 -0.39% 38.60 2 38.65 61 12.97
2013-02-27 9910 475518 226 18250664 38.50 38.65 38.00 38.65 0.00 0% 38.60 1 38.65 11 12.97
2013-03-01 9910 465836 198 17970184 38.70 38.80 38.40 38.65 0.00 0% 38.60 1 38.65 25 12.97
2013-03-04 9910 653736 318 25295649 38.65 39.00 38.50 39.00 0.35 0.91% 38.95 2 39.00 18 13.09
2013-03-05 9910 1134493 530 45450670 39.00 40.70 39.00 40.30 1.30 3.33% 40.20 369 40.30 24 13.52
2013-03-06 9910 1205282 571 49732638 40.40 42.00 40.25 41.35 1.05 2.61% 41.20 1 41.35 43 13.88
2013-03-07 9910 334404 178 13743158 41.35 41.40 40.70 41.00 0.35 -0.85% 41.00 21 41.35 8 13.76
2013-03-08 9910 1325358 589 55687607 41.20 42.20 41.20 42.15 1.15 2.8% 42.10 9 42.15 7 14.14
2013-03-11 9910 760204 530 32055847 42.30 42.50 41.60 42.40 0.25 0.59% 42.35 5 42.40 2 14.23
2013-03-12 9910 715064 370 30312147 42.45 42.50 42.10 42.40 0.00 0% 42.35 1 42.40 2 14.23
2013-03-13 9910 506408 304 21289986 42.40 42.40 41.65 42.20 0.20 -0.47% 42.15 2 42.20 41 14.16
2013-03-14 9910 844057 403 35296617 42.10 42.10 41.60 42.00 0.20 -0.47% 42.00 300 42.05 4 14.09
2013-03-15 9910 500659 200 20873403 42.00 42.00 41.45 41.75 0.25 -0.6% 41.70 172 41.75 50 14.01
2013-03-18 9910 580948 244 24024105 41.70 41.70 41.10 41.40 0.35 -0.84% 41.40 33 41.50 93 13.89
2013-03-19 9910 414611 244 16998750 40.20 41.50 40.20 41.45 0.05 0.12% 41.40 156 41.45 35 13.20
2013-03-20 9910 512819 253 21204230 41.50 41.50 41.15 41.45 0.00 0% 41.45 149 41.50 27 13.20
2013-03-21 9910 501730 208 20917311 41.70 41.90 41.35 41.90 0.45 1.09% 41.80 2 41.90 3 13.34
2013-03-22 9910 761937 295 31914320 41.80 42.00 41.10 41.90 0.00 0% 41.85 8 41.90 6 13.34
2013-03-25 9910 910285 424 39458170 43.00 44.00 42.30 44.00 2.10 5.01% 43.75 12 44.00 14 14.01
2013-03-26 9910 547000 352 24020092 44.00 44.15 43.55 44.00 0.00 0% 43.80 1 44.00 30 14.01
2013-03-27 9910 541654 176 23837003 44.00 44.15 43.80 44.05 0.05 0.11% 43.85 1 44.05 3 14.03
2013-03-28 9910 1059579 552 47975898 44.40 46.20 44.30 46.00 1.95 4.43% 45.90 2 46.00 36 14.65
2013-03-29 9910 527447 265 24389132 46.50 46.80 45.50 46.20 0.20 0.43% 46.10 15 46.20 32 14.71
2013-04-01 9910 381654 247 17531430 46.10 46.25 45.25 46.00 0.20 -0.43% 45.75 3 46.00 17 14.65
2013-04-02 9910 371703 248 17034774 45.80 46.00 45.25 45.75 0.25 -0.54% 45.55 1 45.75 3 14.57
2013-04-03 9910 488383 293 22443646 45.70 46.30 45.20 46.30 0.55 1.2% 46.10 4 46.30 46 14.75
2013-04-08 9910 698443 365 31957182 46.20 46.80 43.60 46.45 0.15 0.32% 46.40 5 46.45 5 14.79
2013-04-09 9910 270341 205 12469936 46.50 46.50 45.60 46.20 0.25 -0.54% 46.05 1 46.25 12 14.71
2013-04-10 9910 409445 271 18435192 45.70 46.20 44.00 45.00 1.20 -2.6% 45.00 10 45.20 4 14.33
2013-04-11 9910 284218 195 12982884 45.00 46.20 44.75 46.00 1.00 2.22% 45.85 11 46.00 3 14.65
2013-04-12 9910 369523 205 17008673 46.15 46.15 45.50 46.05 0.05 0.11% 46.00 64 46.05 5 14.67
2013-04-15 9910 1164159 620 56629434 46.15 49.25 46.05 49.00 2.95 6.41% 48.90 1 49.00 30 15.61
2013-04-16 9910 763147 555 37285008 48.85 49.50 47.80 49.00 0.00 0% 48.80 1 49.00 24 15.61
2013-04-17 9910 579161 343 28316341 49.00 49.20 48.30 49.00 0.00 0% 48.95 5 49.00 7 15.61
2013-04-18 9910 838431 566 41724758 49.00 50.30 49.00 49.95 0.95 1.94% 49.70 2 49.95 12 15.91
2013-04-19 9910 628530 358 31394983 50.00 50.10 49.75 49.90 0.05 -0.1% 49.85 2 49.90 7 15.89
2013-04-22 9910 1068254 662 55720408 50.30 52.90 50.30 52.30 2.40 4.81% 52.20 4 52.30 16 16.66
2013-04-23 9910 1054124 662 54709629 52.30 52.80 51.10 51.50 0.80 -1.53% 51.40 13 51.50 10 16.40
2013-04-24 9910 1774920 1091 88120375 51.50 52.40 48.15 48.65 2.85 -5.53% 48.60 2 48.65 5 15.49
2013-04-25 9910 1281111 834 62530135 48.20 49.40 47.60 49.30 0.65 1.34% 49.30 3 49.35 4 15.70
2013-04-26 9910 1314974 641 64247635 49.30 49.50 48.40 48.90 0.40 -0.81% 48.80 20 48.90 5 15.57
2013-04-29 9910 646212 326 31678393 48.90 49.40 48.70 49.00 0.10 0.2% 48.95 1 49.00 29 15.61
2013-04-30 9910 542314 359 26431674 49.20 49.45 48.45 48.65 0.35 -0.71% 48.65 2 48.70 12 15.49
2013-05-02 9910 771341 524 37074643 48.65 48.65 47.70 48.05 0.60 -1.23% 48.05 1 48.10 34 15.30
2013-05-03 9910 714457 533 34154838 48.00 48.35 47.50 47.50 0.55 -1.14% 47.50 7 47.60 2 15.13
2013-05-06 9910 1001685 618 46448089 47.90 47.95 45.00 45.95 1.55 -3.26% 45.85 1 45.95 2 14.63
2013-05-07 9910 875230 500 40525830 45.95 47.25 45.60 46.50 0.55 1.2% 46.10 1 46.60 1 14.81
2013-05-08 9910 965907 555 45530001 46.30 48.80 45.65 48.80 2.30 4.95% 47.00 2 48.80 4 15.54
2013-05-09 9910 577244 350 27514594 48.60 48.60 47.10 47.25 1.55 -3.18% 47.25 8 47.30 15 15.05
2013-05-10 9910 554705 393 26091285 47.00 47.50 46.50 47.50 0.25 0.53% 47.10 12 47.50 65 15.13
2013-05-13 9910 323322 274 15190068 47.00 47.40 46.50 47.25 0.25 -0.53% 47.00 4 47.25 20 15.05
2013-05-14 9910 228249 187 10735953 47.20 47.40 46.50 47.40 0.15 0.32% 47.25 1 47.40 2 15.10
2013-05-15 9910 361883 291 17057235 47.20 47.40 46.90 47.40 0.00 0% 47.10 29 47.40 14 13.50
2013-05-16 9910 348987 267 16597429 47.40 47.90 47.05 47.60 0.20 0.42% 47.55 8 47.65 13 13.56
2013-05-17 9910 445227 377 21544396 47.80 48.90 47.70 48.30 0.70 1.47% 48.00 3 48.35 1 13.76
2013-05-20 9910 183429 149 8817101 48.30 48.30 47.60 47.90 0.40 -0.83% 47.90 11 48.00 1 13.65
2013-05-21 9910 205723 166 9851254 48.00 48.25 47.30 48.00 0.10 0.21% 48.00 11 48.10 2 13.68
2013-05-22 9910 383360 270 18378240 48.20 48.25 47.50 48.10 0.10 0.21% 47.80 1 48.10 18 13.70
2013-05-23 9910 516327 412 24958008 48.30 48.70 47.80 48.30 0.20 0.42% 48.10 6 48.30 6 13.76
2013-05-24 9910 346723 226 16777104 48.50 48.70 48.00 48.30 0.00 0% 48.00 12 48.30 11 13.76
2013-05-27 9910 165400 105 7937950 48.45 48.45 47.50 48.25 0.05 -0.1% 48.20 5 48.25 3 13.75
2013-05-28 9910 123057 94 5922527 48.45 48.45 47.85 48.25 0.00 0% 47.90 5 48.25 13 13.75
2013-05-29 9910 288036 249 13917729 48.25 48.50 48.05 48.40 0.15 0.31% 48.20 4 48.40 3 13.79
2013-05-30 9910 477311 321 23281943 48.20 49.40 47.70 49.00 0.60 1.24% 48.95 1 49.00 30 13.96
2013-05-31 9910 387320 280 18972444 49.20 49.20 48.70 49.20 0.20 0.41% 49.00 8 49.20 21 14.02
2013-06-03 9910 199898 138 9744761 48.10 49.20 48.10 48.85 0.35 -0.71% 48.50 1 48.90 26 13.92
2013-06-04 9910 414275 274 20081030 48.80 49.00 48.20 49.00 0.15 0.31% 48.70 10 49.00 1 13.96
2013-06-05 9910 482397 370 23802339 49.10 50.00 48.50 49.50 0.50 1.02% 49.50 15 49.60 5 14.10
2013-06-06 9910 629206 437 30132143 49.00 49.50 46.80 48.00 1.50 -3.03% 48.00 1 48.40 7 13.68
2013-06-07 9910 418742 268 19994066 47.95 48.40 47.10 48.30 0.30 0.62% 48.20 1 48.30 8 13.76
2013-06-10 9910 122889 115 5927522 48.30 48.50 47.90 48.30 0.00 0% 48.00 2 48.30 1 13.76
2013-06-11 9910 221770 167 10727051 48.30 48.50 48.15 48.50 0.20 0.41% 48.30 2 48.50 5 13.82
2013-06-13 9910 470143 333 22761491 48.30 48.80 48.10 48.70 0.20 0.41% 48.15 2 48.70 3 13.87
2013-06-14 9910 433342 239 20978647 48.90 48.90 48.20 48.40 0.30 -0.62% 48.40 24 48.50 5 13.79
2013-06-17 9910 350420 258 17023132 48.40 48.80 48.40 48.45 0.05 0.1% 48.40 11 48.45 33 13.80
2013-06-18 9910 503262 345 24634690 48.80 49.25 48.60 48.85 0.40 0.83% 48.65 3 48.85 2 13.92
2013-06-19 9910 361775 257 17767848 49.00 49.70 48.50 49.70 0.85 1.74% 49.60 16 49.70 4 14.16
2013-06-20 9910 628173 431 31782985 49.70 51.50 49.25 50.80 1.10 2.21% 50.60 93 50.80 25 14.47
2013-06-21 9910 597006 318 29550534 49.80 50.40 48.95 48.95 1.85 -3.64% 48.95 2 49.00 30 13.95
2013-06-24 9910 597709 478 29211455 49.00 49.00 48.50 48.60 0.35 -0.72% 48.55 7 48.95 13 13.85
2013-06-25 9910 433174 326 20809030 48.60 48.60 47.00 47.00 1.60 -3.29% 47.00 16 47.30 8 13.39
2013-06-26 9910 300357 246 14584143 47.10 49.40 47.10 49.40 2.40 5.11% 49.05 9 49.40 8 14.07
2013-06-27 9910 692400 488 34823777 50.50 50.90 49.45 49.70 0.30 0.61% 49.50 10 50.00 19 14.16
2013-06-28 9910 445154 304 22292762 50.00 50.50 49.30 50.40 0.70 1.41% 50.30 1 50.40 35 14.36
2013-07-01 9910 501571 325 25328873 50.10 51.00 49.90 50.80 0.40 0.79% 50.70 5 50.80 4 14.47
2013-07-02 9910 1331762 781 69391675 50.80 53.10 50.50 52.90 2.10 4.13% 52.70 4 52.90 20 15.07
2013-07-03 9910 2459145 1247 136716741 53.40 56.60 53.20 56.60 3.70 6.99% 56.50 1 56.60 184 16.13
2013-07-04 9910 2234873 1329 128221478 56.60 58.60 56.20 57.00 0.40 0.71% 57.00 46 57.10 52 16.24
2013-07-05 9910 1172992 709 66763641 57.50 58.00 56.40 56.50 0.50 -0.88% 56.40 8 56.50 51 16.10
2013-07-08 9910 1559917 992 90618529 56.60 59.50 56.60 57.50 1.00 1.77% 57.30 1 57.50 157 16.38
2013-07-09 9910 1705019 1118 99221584 57.90 59.30 57.00 57.50 0.00 0% 57.50 41 57.60 56 16.38
2013-07-10 9910 1018440 759 59059527 58.30 58.30 57.30 58.00 0.50 0.87% 58.00 13 58.10 2 16.52
2013-07-11 9910 3928657 1707 235655236 57.50 61.30 57.50 60.20 2.20 3.79% 60.20 100 60.30 2 17.15
2013-07-12 9910 4229000 1846 268041800 60.50 64.40 60.50 64.30 4.10 6.81% 64.20 2 64.30 9 18.32
2013-07-15 9910 3363919 2111 224366742 64.30 68.70 63.60 68.50 4.20 6.53% 68.40 1 68.50 14 19.52
2013-07-16 9910 3051796 1793 218119654 71.00 73.20 68.70 72.00 3.50 5.11% 71.80 3 72.00 10 20.51
2013-07-17 9910 1328333 1039 93632864 72.00 72.00 69.40 70.80 1.20 -1.67% 70.70 2 70.80 13 20.17
2013-07-18 9910 1020006 627 68418892 68.80 69.70 65.90 65.90 4.90 -6.92% 0.00 0 65.90 1144 18.77
2013-07-19 9910 1833936 679 113175570 62.80 63.80 61.30 61.30 4.60 -6.98% 0.00 0 61.30 1246 17.46
2013-07-22 9910 3125346 1644 193981717 60.60 64.50 59.50 64.50 3.20 5.22% 64.40 1 64.50 29 18.38
2013-07-23 9910 2623312 1528 156634959 60.00 60.50 58.50 59.50 0.00 -7.75% 59.50 7 59.70 3 16.95
2013-07-24 9910 1639994 1105 100755225 60.10 62.60 60.10 61.20 1.70 2.86% 61.20 14 61.40 4 17.44
2013-07-25 9910 1799905 1205 107115300 60.50 62.10 57.10 57.80 3.40 -5.56% 57.80 22 58.00 3 16.47
2013-07-26 9910 1486092 995 84777763 57.80 58.90 55.20 57.30 0.50 -0.87% 57.30 7 57.40 1 16.32
2013-07-29 9910 775638 517 45192270 57.50 58.90 57.50 58.90 1.60 2.79% 58.40 2 58.90 35 16.78
2013-07-30 9910 1241397 895 74314915 58.90 61.00 58.30 60.70 1.80 3.06% 60.60 2 60.70 6 17.29
2013-07-31 9910 869430 636 53132630 61.50 61.90 60.30 60.70 0.00 0% 60.70 27 60.90 33 17.29
2013-08-01 9910 1688530 1128 104747291 61.50 62.90 60.50 61.50 0.80 1.32% 61.40 15 61.50 3 17.52
2013-08-02 9910 1515331 987 92576454 62.00 62.50 60.00 61.20 0.30 -0.49% 61.00 11 61.30 2 17.44
2013-08-05 9910 1817725 1101 113544890 61.90 63.50 61.20 62.20 1.00 1.63% 62.20 5 62.40 1 17.72
2013-08-06 9910 1123386 755 70533732 62.80 63.90 62.00 62.00 0.20 -0.32% 62.00 13 62.20 4 17.66
2013-08-07 9910 677782 477 40897559 61.50 61.70 59.00 59.80 2.20 -3.55% 59.70 2 59.80 41 17.04
2013-08-08 9910 380314 296 22543726 59.80 60.00 58.00 59.00 0.80 -1.34% 58.90 8 59.00 39 16.81
2013-08-09 9910 662777 479 39559982 58.20 60.90 57.90 60.90 1.90 3.22% 60.70 5 60.90 1 17.35
2013-08-12 9910 409895 298 24752162 61.80 61.80 59.70 59.80 1.10 -1.81% 59.80 2 60.00 3 17.04
2013-08-13 9910 420451 288 25323832 60.30 60.90 59.50 60.30 0.50 0.84% 59.90 1 60.30 12 17.18
2013-08-14 9910 283183 209 16926105 60.30 60.50 59.30 60.00 0.30 -0.5% 59.70 6 60.00 6 15.46
2013-08-15 9910 240983 174 14353088 60.00 60.00 59.00 59.70 0.30 -0.5% 59.30 9 59.80 4 15.39
2013-08-16 9910 335461 252 20043971 59.00 60.50 59.00 59.90 0.20 0.34% 59.20 3 60.00 1 15.44
2013-08-19 9910 2103296 1030 133031544 60.60 64.00 60.20 64.00 4.10 6.84% 64.00 2444 0.00 0 16.49
2013-08-20 9910 3664539 2263 236307205 64.30 65.90 61.60 61.60 2.40 -3.75% 61.60 46 62.00 1 15.88
2013-08-22 9910 937833 698 58080079 60.50 63.30 60.50 63.30 1.70 2.76% 63.10 2 63.30 18 16.31
2013-08-23 9910 714241 551 45009007 63.60 63.80 62.30 62.70 0.60 -0.95% 62.60 22 62.70 3 16.16
2013-08-26 9910 844302 487 53077226 63.00 63.70 62.20 63.00 0.30 0.48% 62.70 3 63.10 3 16.24
2013-08-27 9910 825976 619 50335947 63.30 63.40 59.50 60.50 2.50 -3.97% 60.40 1 60.50 1 15.59
2013-08-28 9910 671584 439 40190519 59.80 60.50 59.30 60.10 0.40 -0.66% 60.10 2 60.30 2 15.49
2013-08-29 9910 453314 398 27836380 60.40 62.00 60.30 61.60 1.50 2.5% 61.50 8 61.70 3 15.88
2013-08-30 9910 549059 485 34138423 61.60 62.90 61.30 62.90 1.30 2.11% 62.90 12 63.00 62 16.21
2013-09-02 9910 399539 366 25089518 62.90 63.50 62.20 62.40 0.50 -0.79% 62.40 12 62.50 1 16.08
2013-09-03 9910 632091 443 40095688 62.70 64.00 62.70 63.00 0.60 0.96% 63.00 44 63.20 11 16.24
2013-09-04 9910 419353 312 26276638 63.10 63.30 62.00 62.00 1.00 -1.59% 62.00 1 62.20 2 15.98
2013-09-05 9910 349053 257 21729865 62.30 62.80 62.00 62.20 0.20 0.32% 62.10 27 62.30 12 16.03
2013-09-06 9910 1060196 760 67699907 62.20 64.50 62.20 64.00 1.80 2.89% 63.80 12 64.00 11 16.49
2013-09-09 9910 637001 451 40848850 64.70 64.70 63.30 63.40 0.60 -0.94% 63.40 1 63.50 4 16.34
2013-09-10 9910 2244461 1420 147192752 64.40 67.50 63.50 66.50 3.10 4.89% 66.50 5 66.60 20 17.14
2013-09-11 9910 1955834 1225 130560078 66.50 68.50 64.90 67.00 0.50 0.75% 66.90 9 67.00 15 17.27
2013-09-12 9910 2624539 1721 183632483 67.60 71.60 67.60 70.70 3.70 5.52% 70.70 1 70.80 14 18.22
2013-09-13 9910 1469589 1093 101430114 71.20 71.20 67.70 68.30 2.40 -3.39% 68.20 7 68.30 15 17.60
2013-09-14 9910 565590 438 38358458 68.50 69.00 66.50 67.40 0.90 -1.32% 67.40 4 67.60 4 17.37
2013-09-16 9910 2666875 1395 186628047 68.00 71.00 68.00 69.90 2.50 3.71% 69.90 38 70.00 68 18.02
2013-09-17 9910 1744249 1064 122307781 70.50 71.40 69.00 69.00 0.90 -1.29% 69.00 15 69.40 4 17.78
2013-09-18 9910 1569033 1091 106841532 69.20 70.50 66.50 67.80 1.20 -1.74% 67.80 30 68.00 9 17.47
2013-09-23 9910 1137554 786 78357929 69.00 69.90 67.30 69.50 1.70 2.51% 69.50 1 69.60 7 17.91
2013-09-24 9910 409555 274 28347833 69.60 69.90 68.70 69.20 0.30 -0.43% 69.10 2 69.20 33 17.84
2013-09-25 9910 462577 316 32070477 69.80 69.90 69.00 69.00 0.20 -0.29% 69.00 14 69.20 2 17.78
2013-09-26 9910 443449 339 30208003 69.00 69.50 67.50 68.00 1.00 -1.45% 67.90 7 68.00 10 17.53
2013-09-27 9910 869692 659 60359030 68.90 70.10 68.60 68.70 0.70 1.03% 68.70 4 69.00 14 17.71
2013-09-30 9910 1978206 1300 139819388 69.70 71.40 69.20 71.00 2.30 3.35% 71.00 45 71.10 8 18.30
2013-10-01 9910 767925 529 54013278 71.00 71.20 69.70 69.90 1.10 -1.55% 69.90 2 70.00 1 18.02
2013-10-02 9910 705994 511 48919976 70.10 70.30 68.50 69.80 0.10 -0.14% 69.80 6 69.90 11 17.99
2013-10-03 9910 3690976 2131 269178148 70.00 74.60 69.80 73.40 3.60 5.16% 73.40 12 73.50 24 18.92
2013-10-04 9910 2092484 1259 154037328 73.40 74.50 72.20 72.60 0.80 -1.09% 72.60 7 73.10 1 18.71
2013-10-07 9910 4210095 2048 319938581 72.60 77.50 72.60 75.90 3.30 4.55% 75.90 1 76.00 22 19.56
2013-10-08 9910 2682064 1790 207124500 76.90 79.70 74.80 75.40 0.50 -0.66% 75.40 6 75.50 23 19.43
2013-10-09 9910 1560320 1039 118556851 75.40 77.50 74.60 75.90 0.50 0.66% 75.70 16 75.90 3 19.56
2013-10-11 9910 1164140 719 88706800 77.70 77.70 75.20 75.20 0.70 -0.92% 75.20 21 75.90 5 19.38
2013-10-14 9910 803371 562 59699154 75.70 76.00 73.60 74.00 1.20 -1.6% 74.00 27 74.40 1 19.07
2013-10-15 9910 1156554 803 88078903 74.60 77.00 74.50 76.40 2.40 3.24% 76.30 10 76.40 31 19.69
2013-10-16 9910 568443 419 43101981 76.40 76.80 75.30 75.70 0.70 -0.92% 75.70 3 76.00 38 19.51
2013-10-17 9910 716351 505 54054755 75.90 76.60 74.80 75.10 0.60 -0.79% 75.10 5 75.40 4 19.36
2013-10-18 9910 804663 661 61173544 75.00 76.80 74.20 76.30 1.20 1.6% 76.00 5 76.30 14 19.66
2013-10-21 9910 1387561 854 108267524 76.30 79.20 76.30 77.60 1.30 1.7% 77.60 5 77.70 21 20.00
2013-10-22 9910 505111 369 39241698 78.00 78.40 77.10 77.70 0.10 0.13% 77.40 7 77.70 6 20.03
2013-10-23 9910 563702 440 43193606 77.70 77.90 76.10 76.20 1.50 -1.93% 76.20 23 76.30 1 19.64
2013-10-24 9910 825379 561 62384431 76.20 76.50 75.00 75.40 0.80 -1.05% 75.30 25 75.40 2 19.43
2013-10-25 9910 752280 497 56367881 75.20 75.50 74.60 74.90 0.50 -0.66% 74.80 19 75.00 1 19.30
2013-10-28 9910 906907 649 68172353 74.00 76.30 74.00 74.60 0.30 -0.4% 74.60 23 75.00 7 19.23
2013-10-29 9910 489568 361 37047034 75.10 76.30 75.10 75.60 1.00 1.34% 75.50 11 75.60 2 19.48
2013-10-30 9910 608157 436 46456681 76.00 76.80 75.80 76.40 0.80 1.06% 76.20 1 76.40 9 19.69
2013-10-31 9910 476808 305 36493386 76.20 77.10 75.80 77.10 0.70 0.92% 76.40 3 77.10 2 19.87
2013-11-01 9910 1069596 760 82772285 77.50 78.20 76.00 77.60 0.50 0.65% 77.60 10 77.70 2 20.00
2013-11-04 9910 1795432 1154 141454228 78.00 79.50 77.10 79.10 1.50 1.93% 79.10 9 79.20 9 20.39
2013-11-05 9910 1137611 895 88798647 79.20 79.20 77.00 77.10 2.00 -2.53% 77.10 2 77.20 12 19.87
2013-11-06 9910 811760 703 62611786 77.10 77.80 76.40 76.70 0.40 -0.52% 76.70 10 77.10 167 19.77
2013-11-07 9910 362500 332 27922543 76.10 77.50 76.10 77.40 0.70 0.91% 77.20 1 77.40 1 19.95
2013-11-08 9910 589624 262 45471735 77.50 77.50 76.40 76.90 0.50 -0.65% 76.90 21 77.20 3 19.82
2013-11-11 9910 331453 254 25460696 76.90 77.30 76.50 76.90 0.00 0% 76.60 3 76.90 2 19.82
2013-11-12 9910 1890732 1196 138661380 76.50 76.50 71.60 72.80 4.10 -5.33% 72.80 2 72.90 3 18.76
2013-11-13 9910 695730 463 50942618 71.80 73.80 71.80 73.80 1.00 1.37% 73.60 4 73.80 8 19.02
2013-11-14 9910 310274 249 22806526 73.60 74.00 73.00 73.30 0.50 -0.68% 73.30 3 73.50 6 18.28
2013-11-15 9910 417864 304 31079736 73.30 74.90 73.30 74.00 0.70 0.95% 74.00 21 74.30 2 18.45
2013-11-18 9910 400544 324 29810136 74.50 75.00 73.30 74.10 0.10 0.14% 74.00 14 74.50 46 18.48
2013-11-19 9910 372203 295 27565398 74.20 75.00 73.10 74.40 0.30 0.4% 74.20 1 74.40 2 18.55
2013-11-20 9910 230757 192 17184920 74.60 74.80 73.80 74.80 0.40 0.54% 74.50 5 74.80 9 18.65
2013-11-21 9910 907335 602 69180788 75.00 77.40 74.90 75.80 1.00 1.34% 75.80 1 75.90 3 18.90
2013-11-22 9910 484790 390 36893968 76.70 76.80 75.30 75.30 0.50 -0.66% 75.30 7 75.80 1 18.78
2013-11-25 9910 291367 246 22212692 76.10 77.30 75.70 76.40 1.10 1.46% 76.00 4 76.40 6 19.05
2013-11-26 9910 553359 401 41747294 76.40 76.50 75.00 75.60 0.80 -1.05% 75.60 1 75.70 2 18.85
2013-11-27 9910 441077 324 33104075 75.10 76.00 74.70 75.30 0.30 -0.4% 75.10 1 75.30 12 18.78
2013-11-28 9910 936674 644 71584387 75.30 77.00 75.30 76.40 1.10 1.46% 76.40 9 76.60 3 19.05
2013-11-29 9910 451415 347 34232270 76.10 76.70 75.10 75.80 0.60 -0.79% 75.70 1 75.80 3 18.90
2013-12-02 9910 676206 433 51980662 75.10 77.70 75.10 77.00 1.20 1.58% 76.50 1 77.10 15 19.20
2013-12-03 9910 431266 306 33224623 77.00 77.40 76.50 77.20 0.20 0.26% 77.20 8 77.30 21 19.25
2013-12-04 9910 512712 320 39173905 77.20 77.20 75.80 76.70 0.50 -0.65% 76.40 22 76.70 9 19.13
2013-12-05 9910 877359 577 66095229 76.20 76.70 74.80 74.80 1.90 -2.48% 74.80 35 74.90 2 18.65
2013-12-06 9910 965396 686 71242955 75.00 75.60 73.20 73.40 1.40 -1.87% 73.40 13 73.70 4 18.30
2013-12-09 9910 1447817 909 103160444 74.00 74.10 68.70 70.10 3.30 -4.5% 70.10 18 70.50 7 17.48
2013-12-10 9910 2813304 1663 189240022 70.10 70.30 65.50 67.00 3.10 -4.42% 66.90 4 67.00 84 16.71
2013-12-11 9910 1165252 876 77679176 67.20 68.40 65.20 65.90 1.10 -1.64% 65.80 14 65.90 3 16.43
2013-12-12 9910 996860 659 66372885 65.90 67.60 65.30 66.70 0.80 1.21% 66.60 8 66.70 95 16.63
2013-12-13 9910 1114776 778 75376520 66.70 68.30 66.70 68.20 1.50 2.25% 68.00 2 68.20 21 17.01
2013-12-16 9910 1259648 823 83801114 68.20 68.50 65.90 66.70 1.50 -2.2% 66.70 10 66.80 4 16.63
2013-12-17 9910 2286940 1545 148236785 67.50 67.50 62.90 63.40 3.30 -4.95% 63.40 3 63.50 3 15.81
2013-12-18 9910 1743884 1012 111335124 63.50 64.50 63.30 64.40 1.00 1.58% 64.20 6 64.40 2 16.06
2013-12-19 9910 1556042 1093 103073373 65.10 67.30 64.70 66.50 2.10 3.26% 66.50 13 66.60 3 16.58
2013-12-20 9910 2091026 1549 144932302 66.60 71.00 66.60 69.80 3.30 4.96% 69.60 5 69.80 13 17.41
2013-12-23 9910 1486949 997 105278790 70.20 71.40 70.00 70.90 1.10 1.58% 70.70 50 70.90 4 17.68
2013-12-24 9910 748839 401 52684130 70.90 71.50 69.50 70.50 0.40 -0.56% 70.40 11 70.50 17 17.58
2013-12-25 9910 1457265 739 102018972 71.20 71.20 68.80 70.40 0.10 -0.14% 70.10 1 70.40 34 17.56
2013-12-26 9910 1232075 938 87708315 70.40 72.50 69.00 70.90 0.50 0.71% 70.90 16 71.00 3 17.68
2013-12-27 9910 704452 470 50699623 70.90 72.40 70.90 71.50 0.60 0.85% 71.50 4 71.60 6 17.83
2013-12-30 9910 788799 587 56821682 71.50 72.50 71.40 72.00 0.50 0.7% 72.00 77 72.10 2 17.96
2013-12-31 9910 387844 283 27776590 72.00 72.00 71.20 71.50 0.50 -0.69% 71.50 26 71.60 1 17.83
2013-12-31 9910 387844 283 27776590 72.00 72.00 71.20 71.50 0.50 0% 71.50 26 71.60 1 17.83