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　42.90
0
0%		42.65
-0.25
-0.58%		42.85
0.2
0.47%		 　42.95
0.1
0.23%		42.85
-0.1
-0.23%		43.00
0.15
0.35%		44.85
1.85
4.3%		45.50
0.65
1.45%		 　45.40
-0.1
-0.22%		44.80
-0.6
-1.32%		44.15
-0.65
-1.45%		44.30
0.15
0.34%		44.95
0.65
1.47%		 　45.05
0.1
0.22%		45.00
-0.05
-0.11%		44.80
-0.2
-0.44%		44.40
-0.4
-0.89%		44.50
0.1
0.23%		 　44.80
0.3
0.67%		44.95
0.15
0.33%		45.20
0.25
0.56%		45.40
0.2
0.44%		44.36
2 月45.20
-0.2
-0.44%		 　46.35
1.15
2.54%		46.35
0
0%		48.00
1.65
3.56%		 　　　　　　　　　　48.25
0.25
0.52%		48.25
0
0%		48.25
0
0%		47.90
-0.35
-0.73%		48.00
0.1
0.21%		48.00
0
0%		 47.50
-0.5
-1.04%		46.85
-0.65
-1.37%		46.75
-0.1
-0.21%		 47.29
3 月47.00
0.25
0.53%		 　46.50
-0.5
-1.06%		47.35
0.85
1.83%		47.85
0.5
1.06%		47.85
0
0%		47.50
-0.35
-0.73%		 　47.90
0.4
0.84%		47.80
-0.1
-0.21%		47.15
-0.65
-1.36%		46.90
-0.25
-0.53%		45.45
-1.45
-3.09%		 　45.55
0.1
0.22%		45.60
0.05
0.11%		45.30
-0.3
-0.66%		45.95
0.65
1.43%		46.00
0.05
0.11%		 　46.10
0.1
0.22%		45.90
-0.2
-0.43%		46.60
0.7
1.53%		46.40
-0.2
-0.43%		46.55
0.15
0.32%		 46.65
4 月47.20
0.65
1.4%		47.00
-0.2
-0.42%		47.10
0.1
0.21%		 　　　46.40
-0.7
-1.49%		46.80
0.4
0.86%		47.05
0.25
0.53%		47.45
0.4
0.85%		47.45
0
0%		 　47.10
-0.35
-0.74%		47.00
-0.1
-0.21%		47.50
0.5
1.06%		47.00
-0.5
-1.05%		47.60
0.6
1.28%		 　50.90
3.3
6.93%		52.60
1.7
3.34%		52.30
-0.3
-0.57%		52.40
0.1
0.19%		51.20
-1.2
-2.29%		 　51.40
0.2
0.39%		52.50
1.1
2.14%		 48.96
5 月　52.20
-0.3
-0.57%		52.50
0.3
0.57%		 　52.30
-0.2
-0.38%		52.40
0.1
0.19%		52.90
0.5
0.95%		53.60
0.7
1.32%		53.50
-0.1
-0.19%		 　52.70
-0.8
-1.5%		53.10
0.4
0.76%		55.70
2.6
4.9%		55.30
-0.4
-0.72%		54.70
-0.6
-1.08%		 　55.60
0.9
1.65%		56.60
1
1.8%		57.30
0.7
1.24%		57.30
0
0%		57.70
0.4
0.7%		 　57.30
-0.4
-0.69%		57.40
0.1
0.17%		57.00
-0.4
-0.7%		56.50
-0.5
-0.88%		56.20
-0.3
-0.53%		54.91
6 月 　55.20
-1
-1.78%		55.70
0.5
0.91%		55.70
0
0%		54.70
-1
-1.8%		55.90
1.2
2.19%		 　55.60
-0.3
-0.54%		57.00
1.4
2.52%		 56.00
-1
-1.75%		55.00
-1
-1.79%		 　56.00
1
1.82%		55.90
-0.1
-0.18%		55.50
-0.4
-0.72%		53.70
-1.8
-3.24%		53.10
-0.6
-1.12%		 　53.40
0.3
0.56%		52.70
-0.7
-1.31%		53.00
0.3
0.57%		53.50
0.5
0.94%		53.40
-0.1
-0.19%		 54.76
7 月53.80
0.4
0.75%		53.40
-0.4
-0.74%		53.00
-0.4
-0.75%		54.80
1.8
3.4%		54.10
-0.7
-1.28%		 　53.30
-0.8
-1.48%		53.20
-0.1
-0.19%		53.70
0.5
0.94%		54.80
1.1
2.05%		48.80
-6
-10.95%		 　49.65
0.85
1.74%		50.20
0.55
1.11%		50.30
0.1
0.2%		49.85
-0.45
-0.89%		49.20
-0.65
-1.3%		 　49.50
0.3
0.61%		50.10
0.6
1.21%		50.30
0.2
0.4%		50.00
-0.3
-0.6%		49.80
-0.2
-0.4%		 　49.60
-0.2
-0.4%		50.00
0.4
0.81%		49.55
-0.45
-0.9%		51.22
8 月49.60
0.05
0.1%		49.65
0.05
0.1%		 　49.25
-0.4
-0.81%		49.35
0.1
0.2%		48.75
-0.6
-1.22%		49.00
0.25
0.51%		49.95
0.95
1.94%		 　51.30
1.35
2.7%		50.60
-0.7
-1.36%		51.50
0.9
1.78%		51.20
-0.3
-0.58%		50.60
-0.6
-1.17%		 　50.60
0
0%		49.30
-1.3
-2.57%		 50.20
0.9
1.83%		50.30
0.1
0.2%		 　49.60
-0.7
-1.39%		49.00
-0.6
-1.21%		49.50
0.5
1.02%		49.30
-0.2
-0.4%		49.45
0.15
0.3%		 49.95
9 月　49.65
0.2
0.4%		49.80
0.15
0.3%		49.80
0
0%		49.95
0.15
0.3%		50.20
0.25
0.5%		 　50.00
-0.2
-0.4%		50.00
0
0%		50.00
0
0%		49.65
-0.35
-0.7%		49.75
0.1
0.2%		49.85
0.1
0.2%		 49.90
0.05
0.1%		49.85
-0.05
-0.1%		49.95
0.1
0.2%		 　　　50.50
0.55
1.1%		50.40
-0.1
-0.2%		53.20
2.8
5.56%		52.40
-0.8
-1.5%		51.20
-1.2
-2.29%		 　51.30
0.1
0.2%		 50.4
10 月51.00
-0.3
-0.58%		50.80
-0.2
-0.39%		51.30
0.5
0.98%		51.30
0
0%		 　52.00
0.7
1.36%		52.50
0.5
0.96%		52.70
0.2
0.38%		 54.00
1.3
2.47%		 　54.60
0.6
1.11%		54.20
-0.4
-0.73%		55.10
0.9
1.66%		54.90
-0.2
-0.36%		54.80
-0.1
-0.18%		 　54.40
-0.4
-0.73%		54.00
-0.4
-0.74%		54.70
0.7
1.3%		54.30
-0.4
-0.73%		54.10
-0.2
-0.37%		 　53.70
-0.4
-0.74%		53.50
-0.2
-0.37%		54.00
0.5
0.93%		53.70
-0.3
-0.56%		53.49
11 月54.30
0.6
1.12%		 　53.60
-0.7
-1.29%		52.90
-0.7
-1.31%		52.10
-0.8
-1.51%		52.30
0.2
0.38%		52.30
0
0%		 　52.20
-0.1
-0.19%		53.50
1.3
2.49%		54.00
0.5
0.93%		53.90
-0.1
-0.19%		53.80
-0.1
-0.19%		 　53.50
-0.3
-0.56%		55.00
1.5
2.8%		54.40
-0.6
-1.09%		54.30
-0.1
-0.18%		54.20
-0.1
-0.18%		 　54.10
-0.1
-0.18%		53.00
-1.1
-2.03%		53.00
0
0%		53.20
0.2
0.38%		54.00
0.8
1.5%		 53.51
12 月　53.90
-0.1
-0.19%		53.90
0
0%		53.60
-0.3
-0.56%		53.80
0.2
0.37%		53.50
-0.3
-0.56%		 　54.10
0.6
1.12%		53.80
-0.3
-0.55%		53.60
-0.2
-0.37%		53.30
-0.3
-0.56%		53.90
0.6
1.13%		 　53.50
-0.4
-0.74%		53.40
-0.1
-0.19%		53.10
-0.3
-0.56%		53.20
0.1
0.19%		53.20
0
0%		 　52.80
-0.4
-0.75%		53.00
0.2
0.38%		53.30
0.3
0.57%		53.30
0
0%		53.50
0.2
0.38%		 　53.60
0.1
0.19%		53.60
0
0%		53.5

說明:最高漲幅:6.93%最低跌幅:-10.95% 最高價:57.70最低價:42.65平均價:50.84,灰色底表示週末,漲150天(83.25)元,跌139天(-65)元,平盤21天
7%=2,6%=1,5%=1,4%=2,3%=8,2%=21,1%=64,0%=72,-0%=1,-1%=3,-2%=13,-3%=44,-4%=78,

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 9940 287768 208 12362090 42.50 43.30 42.50 42.90 0.40 0% 42.90 1 43.00 12 15.16
2013-01-03 9940 268841 189 11493363 42.70 43.20 42.30 42.65 0.25 -0.58% 42.65 7 42.85 13 15.07
2013-01-04 9940 216496 171 9234250 42.30 42.90 42.30 42.85 0.20 0.47% 42.70 3 42.85 3 15.14
2013-01-07 9940 252246 191 10750410 42.75 42.95 42.30 42.95 0.10 0.23% 42.80 123 42.95 10 15.18
2013-01-08 9940 241367 160 10373510 42.50 43.25 42.50 42.85 0.10 -0.23% 42.90 1 43.00 11 15.14
2013-01-09 9940 194677 143 8374111 42.85 43.25 42.85 43.00 0.15 0.35% 42.90 1 43.00 2 15.19
2013-01-10 9940 1010751 567 44976869 43.20 45.00 43.20 44.85 1.85 4.3% 44.80 158 44.85 14 15.85
2013-01-11 9940 882950 464 40052318 44.85 45.80 44.65 45.50 0.65 1.45% 45.45 8 45.50 12 16.08
2013-01-14 9940 426424 248 19322612 45.60 45.70 44.75 45.40 0.10 -0.22% 45.35 17 45.40 3 16.04
2013-01-15 9940 425356 257 19174887 45.40 45.70 44.80 44.80 0.60 -1.32% 44.75 2 44.80 7 15.83
2013-01-16 9940 410710 246 18231257 44.80 44.80 44.15 44.15 0.65 -1.45% 44.15 4 44.25 1 15.60
2013-01-17 9940 689458 410 30216961 44.15 44.40 43.10 44.30 0.15 0.34% 44.30 13 44.35 1 15.65
2013-01-18 9940 362378 211 16103810 44.50 44.95 44.10 44.95 0.65 1.47% 44.80 1 44.95 2 15.88
2013-01-21 9940 297803 207 13423171 44.95 45.50 44.95 45.05 0.10 0.22% 45.00 108 45.05 2 15.92
2013-01-22 9940 275014 189 12389123 45.05 45.40 44.90 45.00 0.05 -0.11% 45.00 2 45.05 23 15.90
2013-01-23 9940 344858 172 15539203 45.00 45.40 44.70 44.80 0.20 -0.44% 44.70 9 44.85 1 15.83
2013-01-24 9940 247472 154 11035659 45.00 45.00 44.25 44.40 0.40 -0.89% 44.40 25 44.55 1 15.69
2013-01-25 9940 310932 245 13818232 44.50 44.60 44.20 44.50 0.10 0.23% 44.30 23 44.50 11 15.72
2013-01-28 9940 119601 103 5357189 44.50 45.00 44.50 44.80 0.30 0.67% 44.70 125 44.80 2 15.83
2013-01-29 9940 204644 157 9161247 44.80 44.95 44.60 44.95 0.15 0.33% 44.70 3 44.95 2 15.88
2013-01-30 9940 292978 202 13215760 44.95 45.30 44.90 45.20 0.25 0.56% 45.05 2 45.20 6 15.97
2013-01-31 9940 251798 170 11423963 45.30 45.50 45.20 45.40 0.20 0.44% 45.30 1 45.40 7 16.04
2013-02-01 9940 232286 191 10546219 45.40 45.50 45.20 45.20 0.20 -0.44% 45.20 21 45.30 4 15.97
2013-02-04 9940 503661 326 23089727 45.50 46.60 45.50 46.35 1.15 2.54% 46.35 7 46.50 1 16.38
2013-02-05 9940 357031 278 16513467 46.35 46.60 45.95 46.35 0.00 0% 46.35 10 46.45 2 16.38
2013-02-06 9940 783914 619 37525031 46.35 49.00 46.35 48.00 1.65 3.56% 47.95 17 48.00 2 16.96
2013-02-18 9940 834066 551 40513355 49.00 49.10 48.25 48.25 0.25 0.52% 48.25 2 48.30 7 17.05
2013-02-19 9940 381877 265 18425396 48.25 48.60 48.15 48.25 0.00 0% 48.25 32 48.30 1 17.05
2013-02-20 9940 373180 239 18023790 48.40 48.40 48.00 48.25 0.00 0% 48.20 2 48.25 33 17.05
2013-02-21 9940 342309 216 16439754 48.25 48.30 47.75 47.90 0.35 -0.73% 47.85 5 47.90 6 16.93
2013-02-22 9940 341468 277 16296240 47.90 48.00 47.05 48.00 0.10 0.21% 47.85 2 48.00 49 16.96
2013-02-23 9940 212664 154 10241597 48.50 48.50 48.00 48.00 0.00 0% 48.00 8 48.15 1 16.96
2013-02-25 9940 241766 173 11528880 47.80 47.80 47.50 47.50 0.50 -1.04% 47.50 19 47.70 1 16.78
2013-02-26 9940 350082 251 16453426 47.20 47.30 46.80 46.85 0.65 -1.37% 46.85 3 46.95 2 16.55
2013-02-27 9940 307669 186 14441373 46.85 47.10 46.75 46.75 0.10 -0.21% 46.70 22 46.80 6 16.52
2013-03-01 9940 414758 232 19503481 46.75 47.50 46.75 47.00 0.25 0.53% 47.00 2 47.05 18 16.61
2013-03-04 9940 452586 294 21021396 46.80 46.80 46.00 46.50 0.50 -1.06% 46.50 6 46.80 19 16.43
2013-03-05 9940 398496 290 18634732 46.70 47.50 46.50 47.35 0.85 1.83% 47.30 16 47.35 9 16.73
2013-03-06 9940 331807 233 15745748 47.50 47.95 47.00 47.85 0.50 1.06% 47.80 11 47.90 8 16.91
2013-03-07 9940 363654 255 17408824 47.85 47.95 47.75 47.85 0.00 0% 47.85 27 47.90 21 16.91
2013-03-08 9940 519606 320 24321435 47.85 47.95 45.10 47.50 0.35 -0.73% 47.50 6 47.70 4 16.78
2013-03-11 9940 420347 276 20039427 47.30 48.10 47.10 47.90 0.40 0.84% 47.65 2 47.95 1 16.93
2013-03-12 9940 366677 262 17560074 47.90 48.05 47.50 47.80 0.10 -0.21% 47.75 1 47.80 1 16.89
2013-03-13 9940 147948 105 6996045 47.10 47.70 47.10 47.15 0.65 -1.36% 47.15 3 47.25 1 16.66
2013-03-14 9940 157228 124 7382644 47.15 47.25 46.60 46.90 0.25 -0.53% 46.90 17 46.95 2 16.57
2013-03-15 9940 490543 344 22578871 46.50 46.60 45.45 45.45 1.45 -3.09% 45.45 2 45.50 9 16.06
2013-03-18 9940 176410 137 8040123 45.45 45.85 45.40 45.55 0.10 0.22% 45.55 2 45.65 6 16.10
2013-03-19 9940 252306 133 11518101 45.60 45.90 45.50 45.60 0.05 0.11% 45.55 2 45.70 3 16.11
2013-03-20 9940 138370 125 6262605 45.80 45.80 45.10 45.30 0.30 -0.66% 45.30 1 45.35 2 16.01
2013-03-21 9940 179050 127 8160290 45.50 46.00 45.30 45.95 0.65 1.43% 45.95 33 46.00 11 16.24
2013-03-22 9940 75059 51 3439251 45.95 46.00 45.60 46.00 0.05 0.11% 45.90 2 46.05 1 16.25
2013-03-25 9940 120723 95 5550625 46.30 46.50 45.60 46.10 0.10 0.22% 46.00 12 46.10 4 16.29
2013-03-26 9940 127003 89 5844338 46.10 46.50 45.70 45.90 0.20 -0.43% 45.80 2 45.90 3 16.22
2013-03-27 9940 251020 142 11631027 46.00 46.75 45.90 46.60 0.70 1.53% 46.50 6 46.60 10 16.47
2013-03-28 9940 132895 93 6171164 46.50 46.75 46.20 46.40 0.20 -0.43% 46.35 1 46.40 3 16.40
2013-03-29 9940 183008 102 8488567 46.40 46.60 46.10 46.55 0.15 0.32% 46.40 2 46.55 30 16.45
2013-04-01 9940 344764 229 16306204 46.50 47.70 46.50 47.20 0.65 1.4% 47.20 1 47.30 5 16.68
2013-04-02 9940 189988 133 8972983 47.20 47.50 46.90 47.00 0.20 -0.42% 47.00 3 47.10 5 16.61
2013-04-03 9940 187905 114 8876563 47.00 47.45 47.00 47.10 0.10 0.21% 47.10 5 47.20 2 16.24
2013-04-08 9940 381269 240 17587424 46.00 46.50 45.60 46.40 0.70 -1.49% 46.40 2 46.45 14 16.00
2013-04-09 9940 401733 171 18725451 46.30 46.80 46.30 46.80 0.40 0.86% 46.80 14 46.90 12 16.14
2013-04-10 9940 268516 160 12605449 46.70 47.10 46.70 47.05 0.25 0.53% 46.95 9 47.05 4 16.22
2013-04-11 9940 337061 209 16002521 47.65 47.65 47.25 47.45 0.40 0.85% 47.45 4 47.50 17 16.36
2013-04-12 9940 210927 166 10026179 47.50 47.65 47.40 47.45 0.00 0% 47.40 2 47.45 10 16.36
2013-04-15 9940 108142 95 5106695 47.45 47.50 47.00 47.10 0.35 -0.74% 47.10 1 47.20 8 16.24
2013-04-16 9940 128914 97 6026789 46.80 47.00 46.30 47.00 0.10 -0.21% 47.00 3 47.05 4 16.21
2013-04-17 9940 247736 203 11664011 47.00 47.50 46.95 47.50 0.50 1.06% 47.15 5 47.50 6 16.38
2013-04-18 9940 133230 80 6285860 47.30 47.30 47.00 47.00 0.50 -1.05% 47.00 17 47.25 1 16.21
2013-04-19 9940 199319 152 9481630 47.00 47.80 47.00 47.60 0.60 1.28% 47.45 3 47.60 24 16.41
2013-04-22 9940 983449 599 49223800 47.90 50.90 47.70 50.90 3.30 6.93% 50.90 45 0.00 0 17.55
2013-04-23 9940 2424063 1408 128486378 51.20 54.40 51.20 52.60 1.70 3.34% 52.60 13 52.90 2 18.14
2013-04-24 9940 631168 442 33112840 52.80 53.00 51.80 52.30 0.30 -0.57% 52.30 16 52.40 1 18.03
2013-04-25 9940 888791 576 46924579 52.10 53.50 51.60 52.40 0.10 0.19% 52.40 19 52.50 13 18.07
2013-04-26 9940 644381 355 33521231 52.40 52.90 51.20 51.20 1.20 -2.29% 51.20 5 52.00 4 17.66
2013-04-29 9940 374585 323 19395687 51.40 52.10 51.40 51.40 0.20 0.39% 51.30 11 51.40 3 17.72
2013-04-30 9940 793035 447 41618117 51.70 53.10 51.70 52.50 1.10 2.14% 52.50 58 52.60 23 18.10
2013-05-02 9940 457042 325 24024978 53.00 53.00 52.10 52.20 0.30 -0.57% 52.10 34 52.40 3 18.00
2013-05-03 9940 291481 187 15262650 52.50 52.60 52.10 52.50 0.30 0.57% 52.40 2 52.50 34 18.10
2013-05-06 9940 309578 171 16282321 52.50 52.90 52.30 52.30 0.20 -0.38% 52.30 5 52.50 3 18.03
2013-05-07 9940 300441 192 15784015 52.30 52.80 52.10 52.40 0.10 0.19% 52.30 5 52.60 9 18.07
2013-05-08 9940 572488 353 30347915 52.40 53.50 52.40 52.90 0.50 0.95% 52.90 3 53.00 3 18.24
2013-05-09 9940 460571 319 24564421 53.10 53.60 52.90 53.60 0.70 1.32% 53.50 2 53.60 3 18.48
2013-05-10 9940 623381 357 33446700 53.70 54.50 53.00 53.50 0.10 -0.19% 53.30 4 53.60 7 18.45
2013-05-13 9940 348077 217 18519651 53.90 53.90 52.70 52.70 0.80 -1.5% 52.70 1 52.80 1 18.17
2013-05-14 9940 209588 183 11164764 52.90 53.70 52.60 53.10 0.40 0.76% 53.10 5 53.20 5 18.31
2013-05-15 9940 1201951 725 66331385 54.20 56.50 53.50 55.70 2.60 4.9% 55.60 11 55.70 5 19.21
2013-05-16 9940 752913 532 41820095 55.90 56.10 54.70 55.30 0.40 -0.72% 55.30 15 55.50 6 15.67
2013-05-17 9940 405343 300 22288691 55.60 55.60 54.60 54.70 0.60 -1.08% 54.70 14 54.80 1 15.50
2013-05-20 9940 566569 382 31589808 55.00 56.50 55.00 55.60 0.90 1.65% 55.60 4 55.80 5 15.75
2013-05-21 9940 897736 501 51083376 56.00 57.50 56.00 56.60 1.00 1.8% 56.60 15 56.70 11 16.03
2013-05-22 9940 456961 313 26098077 56.70 57.50 56.60 57.30 0.70 1.24% 57.20 73 57.30 25 16.23
2013-05-23 9940 995130 537 56671410 57.30 57.70 56.20 57.30 0.00 0% 57.30 539 57.40 6 16.23
2013-05-24 9940 1525986 653 86965287 56.80 57.70 55.40 57.70 0.40 0.7% 57.60 2 57.70 21 16.35
2013-05-27 9940 522190 291 29919330 57.10 57.50 56.80 57.30 0.40 -0.69% 57.20 44 57.40 16 16.23
2013-05-28 9940 612768 308 35367302 57.30 58.00 57.00 57.40 0.10 0.17% 57.40 10 57.60 1 16.26
2013-05-29 9940 571657 336 32643249 57.40 57.40 56.90 57.00 0.40 -0.7% 57.00 313 57.10 1 16.15
2013-05-30 9940 483914 259 27331241 56.70 56.80 56.30 56.50 0.50 -0.88% 56.50 243 56.70 3 16.01
2013-05-31 9940 523538 302 29450375 56.80 56.80 56.00 56.20 0.30 -0.53% 56.20 126 56.40 6 15.92
2013-06-03 9940 736252 433 40778579 56.00 56.00 55.00 55.20 1.00 -1.78% 55.20 144 55.40 4 15.64
2013-06-04 9940 748192 386 41501154 55.70 55.80 55.00 55.70 0.50 0.91% 55.50 2 55.70 25 15.78
2013-06-05 9940 518044 343 28607923 55.70 55.70 54.80 55.70 0.00 0% 55.50 1 55.70 23 15.78
2013-06-06 9940 446745 328 24450542 55.00 55.20 54.50 54.70 1.00 -1.8% 54.70 1 54.80 5 15.50
2013-06-07 9940 565010 322 30980650 54.50 55.90 54.20 55.90 1.20 2.19% 55.80 31 55.90 1 15.84
2013-06-10 9940 202547 162 11323305 55.90 56.10 55.60 55.60 0.30 -0.54% 55.60 15 55.90 1 15.75
2013-06-11 9940 736891 422 42051213 56.00 57.70 56.00 57.00 1.40 2.52% 56.80 5 57.00 4 16.15
2013-06-13 9940 480652 315 26944275 57.00 57.00 55.20 56.00 1.00 -1.75% 56.00 19 56.10 1 15.86
2013-06-14 9940 422234 273 23279572 56.00 56.00 54.80 55.00 1.00 -1.79% 55.00 88 55.20 5 15.58
2013-06-17 9940 541781 398 30177811 55.10 56.30 54.50 56.00 1.00 1.82% 55.80 4 56.00 9 15.86
2013-06-18 9940 332003 192 18535564 56.00 56.10 55.20 55.90 0.10 -0.18% 55.70 13 56.00 6 15.84
2013-06-19 9940 107508 87 5986138 55.90 56.00 55.50 55.50 0.40 -0.72% 55.50 1 55.70 3 15.72
2013-06-20 9940 560460 427 30327039 55.00 55.00 53.60 53.70 1.80 -3.24% 53.60 16 53.80 2 15.21
2013-06-21 9940 821129 415 43196393 51.90 53.10 51.80 53.10 0.60 -1.12% 52.90 1 53.10 13 15.04
2013-06-24 9940 629924 437 33253160 52.60 53.90 51.90 53.40 0.30 0.56% 53.40 25 53.50 1 15.13
2013-06-25 9940 432753 268 22837701 53.00 53.20 52.00 52.70 0.70 -1.31% 52.60 13 52.70 15 14.93
2013-06-26 9940 244087 199 12937911 53.00 53.50 52.60 53.00 0.30 0.57% 53.00 10 53.40 2 15.01
2013-06-27 9940 249472 176 13366499 53.20 54.00 53.20 53.50 0.50 0.94% 53.50 3 53.80 7 15.16
2013-06-28 9940 312281 195 16684732 53.90 53.90 53.10 53.40 0.10 -0.19% 53.40 3 53.50 2 15.13
2013-07-01 9940 200816 138 10749198 53.70 53.80 53.40 53.80 0.40 0.75% 53.70 5 53.80 5 15.24
2013-07-02 9940 212419 152 11382370 53.80 53.80 53.20 53.40 0.40 -0.74% 53.20 4 53.40 3 15.13
2013-07-03 9940 201193 160 10690703 53.40 53.50 52.60 53.00 0.40 -0.75% 53.00 21 53.10 1 15.01
2013-07-04 9940 495630 325 26909830 53.10 54.90 53.00 54.80 1.80 3.4% 54.70 1 54.80 6 15.52
2013-07-05 9940 387308 262 21046432 55.00 55.00 53.90 54.10 0.70 -1.28% 54.10 5 54.40 4 15.33
2013-07-08 9940 273585 182 14684020 54.50 54.50 53.20 53.30 0.80 -1.48% 53.30 2 53.50 1 15.10
2013-07-09 9940 340171 229 18162388 53.40 53.80 53.10 53.20 0.10 -0.19% 53.20 19 53.30 3 15.07
2013-07-10 9940 679597 353 36675335 54.70 54.70 53.70 53.70 0.50 0.94% 53.70 2 53.80 16 15.21
2013-07-11 9940 2060849 987 111849018 54.10 54.80 53.90 54.80 1.10 2.05% 54.80 9 54.90 33 15.52
2013-07-12 9940 1507000 823 73666350 49.00 49.20 48.30 48.80 0.00 -10.95% 48.75 22 48.80 1 13.82
2013-07-15 9940 656304 436 32487680 49.05 50.20 48.85 49.65 0.85 1.74% 49.65 1 49.70 3 14.07
2013-07-16 9940 524217 325 26291482 49.80 50.40 49.80 50.20 0.55 1.11% 50.10 11 50.20 5 14.22
2013-07-17 9940 346561 233 17381012 50.20 50.50 49.90 50.30 0.10 0.2% 50.20 4 50.30 2 14.25
2013-07-18 9940 215094 145 10727868 50.30 50.30 49.70 49.85 0.45 -0.89% 49.85 1 49.90 4 14.12
2013-07-19 9940 302452 202 14905123 49.75 49.75 49.00 49.20 0.65 -1.3% 49.10 5 49.20 12 13.94
2013-07-22 9940 336682 159 16595047 49.00 49.50 49.00 49.50 0.30 0.61% 49.50 7 49.60 7 14.02
2013-07-23 9940 672917 448 33600383 49.05 50.30 49.05 50.10 0.60 1.21% 50.00 7 50.10 5 14.19
2013-07-24 9940 406360 253 20617149 50.50 51.60 50.20 50.30 0.20 0.4% 50.30 2 50.40 9 14.25
2013-07-25 9940 156453 117 7886038 50.80 50.90 50.00 50.00 0.30 -0.6% 49.95 5 50.00 3 14.16
2013-07-26 9940 287928 133 14409950 49.80 50.40 49.80 49.80 0.20 -0.4% 49.80 12 49.90 10 14.11
2013-07-29 9940 212884 126 10587709 49.90 49.95 49.50 49.60 0.20 -0.4% 49.60 10 49.70 1 14.05
2013-07-30 9940 389188 212 19567567 49.30 50.70 49.30 50.00 0.40 0.81% 50.00 21 50.20 1 14.16
2013-07-31 9940 239544 166 11949456 49.90 50.10 49.50 49.55 0.45 -0.9% 49.55 6 49.90 2 14.04
2013-08-01 9940 150974 114 7493103 49.55 50.00 49.40 49.60 0.05 0.1% 49.55 9 49.75 1 14.05
2013-08-02 9940 265461 192 13227801 50.00 50.10 49.40 49.65 0.05 0.1% 49.65 4 49.75 1 14.07
2013-08-05 9940 304458 202 15044588 49.65 49.65 49.10 49.25 0.40 -0.81% 49.25 30 49.50 1 13.95
2013-08-06 9940 234120 150 11534225 49.25 49.60 49.10 49.35 0.10 0.2% 49.30 3 49.35 8 13.98
2013-08-07 9940 294820 231 14350930 49.15 49.15 48.55 48.75 0.60 -1.22% 48.70 1 48.75 3 13.81
2013-08-08 9940 252141 130 12335884 48.60 49.30 48.60 49.00 0.25 0.51% 49.00 60 49.25 3 13.88
2013-08-09 9940 595482 347 29567351 49.10 50.00 49.00 49.95 0.95 1.94% 49.90 2 49.95 2 14.15
2013-08-12 9940 678228 460 34283728 50.00 51.50 49.95 51.30 1.35 2.7% 51.30 7 51.50 19 14.53
2013-08-13 9940 446614 283 22959586 51.30 51.90 50.60 50.60 0.70 -1.36% 50.60 9 51.00 4 14.33
2013-08-14 9940 635275 365 32696284 52.00 52.90 50.30 51.50 0.90 1.78% 51.40 2 51.50 14 14.59
2013-08-15 9940 354151 229 18179701 51.80 51.80 51.00 51.20 0.30 -0.58% 51.10 4 51.20 1 14.50
2013-08-16 9940 517707 434 26293395 50.70 51.40 50.50 50.60 0.60 -1.17% 50.60 15 50.80 3 11.61
2013-08-19 9940 489683 384 24894177 50.60 51.50 50.30 50.60 0.00 0% 50.60 17 50.70 6 11.61
2013-08-20 9940 599278 524 29803266 50.60 50.70 49.10 49.30 1.30 -2.57% 49.30 7 49.40 10 11.31
2013-08-22 9940 391138 318 19387813 49.30 50.60 49.00 50.20 0.90 1.83% 50.20 2 50.50 10 11.51
2013-08-23 9940 341244 285 17197758 50.30 51.10 49.95 50.30 0.10 0.2% 50.20 1 50.30 6 11.54
2013-08-26 9940 481652 269 23985164 50.30 50.40 49.40 49.60 0.70 -1.39% 49.55 5 49.60 4 11.38
2013-08-27 9940 408901 261 20077099 49.60 49.60 48.90 49.00 0.60 -1.21% 49.00 12 49.15 5 11.24
2013-08-28 9940 437546 265 21577327 48.80 50.00 48.65 49.50 0.50 1.02% 49.50 6 49.70 1 11.35
2013-08-29 9940 258815 196 12848441 49.50 49.95 49.20 49.30 0.20 -0.4% 49.30 3 49.60 4 11.31
2013-08-30 9940 236885 167 11696938 49.30 49.70 49.20 49.45 0.15 0.3% 49.30 7 49.45 1 11.34
2013-09-02 9940 148898 108 7389623 49.50 49.70 49.45 49.65 0.20 0.4% 49.65 1 49.70 1 11.39
2013-09-03 9940 270784 180 13473602 49.95 50.10 49.50 49.80 0.15 0.3% 49.80 6 49.90 2 11.42
2013-09-04 9940 215016 149 10715442 49.90 50.00 49.70 49.80 0.00 0% 49.80 5 49.90 6 11.42
2013-09-05 9940 391931 250 19576085 49.80 50.00 49.80 49.95 0.15 0.3% 49.95 10 50.00 21 11.46
2013-09-06 9940 283088 186 14178300 50.00 50.40 49.90 50.20 0.25 0.5% 49.90 25 50.20 13 11.51
2013-09-09 9940 507695 281 25448900 50.20 50.30 49.95 50.00 0.20 -0.4% 50.00 11 50.10 2 11.47
2013-09-10 9940 623221 386 31315350 50.30 50.50 50.00 50.00 0.00 0% 49.95 6 50.00 4 11.47
2013-09-11 9940 233539 170 11681400 50.40 50.40 49.90 50.00 0.00 0% 49.95 4 50.00 10 11.47
2013-09-12 9940 477424 302 23744457 50.00 50.30 49.40 49.65 0.35 -0.7% 49.65 1 49.70 4 11.39
2013-09-13 9940 176564 112 8782308 49.70 49.90 49.60 49.75 0.10 0.2% 49.75 7 49.85 2 11.41
2013-09-14 9940 269391 113 13463055 50.00 50.10 49.85 49.85 0.10 0.2% 49.85 4 49.95 4 11.43
2013-09-16 9940 220109 164 10972932 49.85 49.95 49.70 49.90 0.05 0.1% 49.85 3 49.90 10 11.44
2013-09-17 9940 188491 151 9409813 50.00 50.10 49.75 49.85 0.05 -0.1% 49.75 16 49.85 1 11.43
2013-09-18 9940 276373 177 13773316 49.90 50.00 49.65 49.95 0.10 0.2% 49.75 7 49.95 15 11.46
2013-09-23 9940 484742 296 24360010 50.00 50.50 50.00 50.50 0.55 1.1% 50.40 1 50.50 10 11.58
2013-09-24 9940 284539 238 14385102 50.60 50.90 50.40 50.40 0.10 -0.2% 50.40 20 50.50 62 11.56
2013-09-25 9940 805536 611 41662789 50.40 53.40 50.40 53.20 2.80 5.56% 53.10 6 53.20 11 12.20
2013-09-26 9940 722979 468 37929880 53.40 53.50 51.80 52.40 0.80 -1.5% 52.40 3 52.50 5 12.02
2013-09-27 9940 611224 428 31432459 52.40 52.70 51.00 51.20 1.20 -2.29% 51.20 53 51.40 7 11.74
2013-09-30 9940 273920 176 14021520 51.50 51.50 51.00 51.30 0.10 0.2% 51.20 3 51.30 11 11.77
2013-10-01 9940 218168 157 11115068 51.20 51.20 50.80 51.00 0.30 -0.58% 50.90 5 51.00 6 11.70
2013-10-02 9940 195817 139 9991873 51.00 51.30 50.80 50.80 0.20 -0.39% 50.80 17 51.00 2 11.65
2013-10-03 9940 366348 198 18837404 51.00 51.90 51.00 51.30 0.50 0.98% 51.20 35 51.40 9 11.77
2013-10-04 9940 164289 132 8454410 51.30 51.70 51.30 51.30 0.00 0% 51.30 10 51.50 10 11.77
2013-10-07 9940 350339 216 18152555 51.60 52.00 51.50 52.00 0.70 1.36% 51.90 15 52.00 7 11.93
2013-10-08 9940 334742 275 17598644 52.00 53.00 51.80 52.50 0.50 0.96% 52.50 2 52.60 1 12.04
2013-10-09 9940 227879 162 11939152 52.50 52.70 52.20 52.70 0.20 0.38% 52.70 35 52.90 4 12.09
2013-10-11 9940 688750 454 37006913 53.00 54.20 53.00 54.00 1.30 2.47% 53.70 2 54.00 46 12.39
2013-10-14 9940 1022984 521 55915319 54.50 55.40 54.30 54.60 0.60 1.11% 54.50 16 54.70 5 12.52
2013-10-15 9940 485462 327 26396948 54.90 55.00 53.90 54.20 0.40 -0.73% 54.20 23 54.40 5 12.43
2013-10-16 9940 1218910 689 67894468 54.10 57.00 54.10 55.10 0.90 1.66% 55.00 8 55.10 1 12.64
2013-10-17 9940 514106 247 28344876 55.20 55.70 54.70 54.90 0.20 -0.36% 54.90 2 55.10 22 12.59
2013-10-18 9940 365400 182 20077992 54.90 55.20 54.60 54.80 0.10 -0.18% 54.80 1 55.00 19 12.57
2013-10-21 9940 272892 186 14933738 54.80 55.20 54.30 54.40 0.40 -0.73% 54.30 3 54.40 8 12.48
2013-10-22 9940 312359 174 16936809 54.00 54.40 54.00 54.00 0.40 -0.74% 54.00 24 54.10 10 12.39
2013-10-23 9940 364014 245 19812348 54.10 54.80 54.10 54.70 0.70 1.3% 54.50 2 54.70 14 12.55
2013-10-24 9940 250845 200 13680672 54.70 54.70 54.20 54.30 0.40 -0.73% 54.30 15 54.70 19 12.45
2013-10-25 9940 317142 195 17173268 54.30 54.50 53.90 54.10 0.20 -0.37% 54.10 7 54.20 12 12.41
2013-10-28 9940 470527 277 25336438 54.10 54.20 53.50 53.70 0.40 -0.74% 53.70 3 53.90 10 12.32
2013-10-29 9940 328290 225 17537008 53.70 53.80 53.00 53.50 0.20 -0.37% 53.50 8 53.60 1 12.27
2013-10-30 9940 202420 160 10895639 53.60 54.00 53.50 54.00 0.50 0.93% 53.80 3 54.00 22 12.39
2013-10-31 9940 160748 116 8651151 54.00 54.00 53.70 53.70 0.30 -0.56% 53.70 11 53.80 4 12.32
2013-11-01 9940 453296 306 24702284 53.90 55.00 53.90 54.30 0.60 1.12% 54.20 1 54.30 2 12.45
2013-11-04 9940 194207 151 10465587 54.30 54.40 53.50 53.60 0.70 -1.29% 53.60 7 53.70 1 12.29
2013-11-05 9940 427465 301 22665745 53.60 53.60 52.50 52.90 0.70 -1.31% 52.80 27 52.90 2 12.13
2013-11-06 9940 798299 468 41589098 52.50 52.80 51.30 52.10 0.80 -1.51% 52.10 11 52.20 10 11.95
2013-11-07 9940 248927 188 12958867 52.10 52.30 51.90 52.30 0.20 0.38% 52.20 1 52.30 15 12.00
2013-11-08 9940 220664 166 11545621 52.00 52.60 51.90 52.30 0.00 0% 52.30 5 52.40 15 12.00
2013-11-11 9940 389210 294 20431620 53.30 53.30 52.10 52.20 0.10 -0.19% 52.10 9 52.20 47 11.97
2013-11-12 9940 390293 268 20734050 53.00 53.70 52.50 53.50 1.30 2.49% 53.30 1 53.50 3 12.27
2013-11-13 9940 691290 444 37609823 53.70 54.80 53.50 54.00 0.50 0.93% 53.80 1 54.00 18 12.39
2013-11-14 9940 504781 405 27373274 54.90 54.90 53.60 53.90 0.10 -0.19% 53.90 10 54.10 10 12.36
2013-11-15 9940 359590 225 19362734 53.90 54.00 53.70 53.80 0.10 -0.19% 53.80 7 53.90 26 12.34
2013-11-18 9940 269084 204 14454290 53.80 54.30 53.50 53.50 0.30 -0.56% 53.50 8 53.60 8 11.56
2013-11-19 9940 730976 427 39878180 53.50 55.00 53.40 55.00 1.50 2.8% 54.90 1 55.00 54 11.88
2013-11-20 9940 330120 222 18066511 54.90 55.50 54.10 54.40 0.60 -1.09% 54.30 5 54.40 1 11.75
2013-11-21 9940 282682 188 15307425 55.00 55.00 54.00 54.30 0.10 -0.18% 54.20 6 54.30 2 11.73
2013-11-22 9940 432913 227 23398190 54.30 54.40 53.60 54.20 0.10 -0.18% 54.20 1 54.30 7 11.71
2013-11-25 9940 139666 129 7579793 54.20 54.50 54.00 54.10 0.10 -0.18% 54.00 13 54.20 5 11.68
2013-11-26 9940 627389 457 33532189 54.10 54.40 52.90 53.00 1.10 -2.03% 52.90 20 53.30 2 11.45
2013-11-27 9940 477992 301 25458676 53.00 53.70 53.00 53.00 0.00 0% 53.00 136 53.10 15 11.45
2013-11-28 9940 444868 290 23709770 53.30 53.70 53.10 53.20 0.20 0.38% 53.20 12 53.40 7 11.49
2013-11-29 9940 390949 272 21039349 53.50 54.10 53.50 54.00 0.80 1.5% 53.70 32 54.00 1 11.66
2013-12-02 9940 313338 159 16917206 54.30 54.30 53.80 53.90 0.10 -0.19% 53.90 5 54.00 2 11.64
2013-12-03 9940 199497 143 10747133 54.00 54.20 53.70 53.90 0.00 0% 53.90 1 54.00 16 11.64
2013-12-04 9940 189876 165 10189249 53.90 54.00 53.40 53.60 0.30 -0.56% 53.50 10 53.80 5 11.58
2013-12-05 9940 111002 107 5969503 53.60 54.00 53.60 53.80 0.20 0.37% 53.60 17 53.80 13 11.62
2013-12-06 9940 231704 178 12395461 53.80 53.80 53.20 53.50 0.30 -0.56% 53.50 7 53.70 11 11.56
2013-12-09 9940 233429 205 12594875 53.70 54.30 53.70 54.10 0.60 1.12% 54.10 3 54.20 3 11.68
2013-12-10 9940 225343 176 12191249 54.40 54.40 53.70 53.80 0.30 -0.55% 53.80 9 54.10 4 11.62
2013-12-11 9940 284764 227 15354542 53.80 54.20 53.60 53.60 0.20 -0.37% 53.50 14 53.60 27 11.58
2013-12-12 9940 139640 122 7445407 53.60 53.60 53.20 53.30 0.30 -0.56% 53.20 54 53.30 3 11.51
2013-12-13 9940 300407 200 16060190 53.20 53.90 53.20 53.90 0.60 1.13% 53.80 4 54.00 16 11.64
2013-12-16 9940 202253 161 10849131 53.90 53.90 53.30 53.50 0.40 -0.74% 53.40 10 53.50 1 11.56
2013-12-17 9940 141111 93 7549149 53.50 53.80 53.20 53.40 0.10 -0.19% 53.30 12 53.50 6 11.53
2013-12-18 9940 322863 260 17262317 53.40 53.90 53.10 53.10 0.30 -0.56% 53.00 33 53.10 34 11.47
2013-12-19 9940 160880 142 8600020 53.20 53.70 53.20 53.20 0.10 0.19% 53.20 18 53.50 5 11.49
2013-12-20 9940 407488 324 21624008 53.20 53.30 52.90 53.20 0.00 0% 53.10 6 53.20 15 11.49
2013-12-23 9940 361376 225 19123628 53.20 53.30 52.70 52.80 0.40 -0.75% 52.70 34 52.80 23 11.40
2013-12-24 9940 257008 223 13614212 52.80 53.30 52.70 53.00 0.20 0.38% 53.00 8 53.10 3 11.45
2013-12-25 9940 232150 202 12380393 53.20 53.50 53.10 53.30 0.30 0.57% 53.20 18 53.30 1 11.51
2013-12-26 9940 190939 158 10169342 53.50 53.50 53.00 53.30 0.00 0% 53.30 7 53.40 4 11.51
2013-12-27 9940 242508 189 12979575 53.30 53.80 53.10 53.50 0.20 0.38% 53.50 12 53.60 4 11.56
2013-12-30 9940 219510 165 11741224 53.60 53.60 53.30 53.60 0.10 0.19% 53.50 4 53.60 9 11.58
2013-12-31 9940 197453 150 10557473 53.60 53.60 53.30 53.60 0.00 0% 53.60 36 53.70 25 11.58
2013-12-31 9940 197453 150 10557473 53.60 53.60 53.30 53.60 0.00 0% 53.60 36 53.70 25 11.58