裕融(9941)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　66.80
0
0%		68.00
1.2
1.8%		68.30
0.3
0.44%		 　67.20
-1.1
-1.61%		66.90
-0.3
-0.45%		67.80
0.9
1.35%		68.80
1
1.47%		68.10
-0.7
-1.02%		 　68.80
0.7
1.03%		68.20
-0.6
-0.87%		67.60
-0.6
-0.88%		66.00
-1.6
-2.37%		67.40
1.4
2.12%		 　67.60
0.2
0.3%		68.00
0.4
0.59%		68.70
0.7
1.03%		68.70
0
0%		70.20
1.5
2.18%		 　70.20
0
0%		70.00
-0.2
-0.28%		70.90
0.9
1.29%		71.30
0.4
0.56%		68.43
2 月71.50
0.2
0.28%		 　72.00
0.5
0.7%		73.00
1
1.39%		72.40
-0.6
-0.82%		 　　　　　　　　　　73.70
1.3
1.8%		73.10
-0.6
-0.81%		73.20
0.1
0.14%		74.30
1.1
1.5%		78.00
3.7
4.98%		78.00
0
0%		 77.00
-1
-1.28%		77.10
0.1
0.13%		76.40
-0.7
-0.91%		 75.16
3 月77.70
1.3
1.7%		 　78.20
0.5
0.64%		79.20
1
1.28%		78.90
-0.3
-0.38%		78.70
-0.2
-0.25%		79.20
0.5
0.64%		 　79.40
0.2
0.25%		76.90
-2.5
-3.15%		75.90
-1
-1.3%		73.30
-2.6
-3.43%		74.30
1
1.36%		 　72.10
-2.2
-2.96%		72.50
0.4
0.55%		72.60
0.1
0.14%		73.90
1.3
1.79%		73.80
-0.1
-0.14%		 　73.80
0
0%		74.80
1
1.36%		75.10
0.3
0.4%		75.00
-0.1
-0.13%		75.20
0.2
0.27%		 75.72
4 月75.20
0
0%		74.90
-0.3
-0.4%		75.50
0.6
0.8%		 　　　73.00
-2.5
-3.31%		73.60
0.6
0.82%		73.80
0.2
0.27%		74.40
0.6
0.81%		75.50
1.1
1.48%		 　75.80
0.3
0.4%		75.90
0.1
0.13%		77.40
1.5
1.98%		76.90
-0.5
-0.65%		76.40
-0.5
-0.65%		 　76.10
-0.3
-0.39%		75.00
-1.1
-1.45%		75.90
0.9
1.2%		74.90
-1
-1.32%		75.70
0.8
1.07%		 　75.50
-0.2
-0.26%		76.50
1
1.32%		 75.42
5 月　77.30
0.8
1.05%		79.30
2
2.59%		 　79.90
0.6
0.76%		80.00
0.1
0.13%		78.80
-1.2
-1.5%		78.10
-0.7
-0.89%		79.20
1.1
1.41%		 　78.60
-0.6
-0.76%		78.70
0.1
0.13%		78.00
-0.7
-0.89%		78.60
0.6
0.77%		78.20
-0.4
-0.51%		 　78.00
-0.2
-0.26%		80.20
2.2
2.82%		79.60
-0.6
-0.75%		78.00
-1.6
-2.01%		78.00
0
0%		 　78.60
0.6
0.77%		78.20
-0.4
-0.51%		78.60
0.4
0.51%		77.40
-1.2
-1.53%		77.20
-0.2
-0.26%		78.6
6 月 　75.70
-1.5
-1.94%		74.30
-1.4
-1.85%		74.30
0
0%		74.00
-0.3
-0.4%		73.20
-0.8
-1.08%		 　74.50
1.3
1.78%		74.50
0
0%		 73.10
-1.4
-1.88%		72.70
-0.4
-0.55%		 　73.10
0.4
0.55%		73.80
0.7
0.96%		73.70
-0.1
-0.14%		72.40
-1.3
-1.76%		71.00
-1.4
-1.93%		 　71.70
0.7
0.99%		70.60
-1.1
-1.53%		72.00
1.4
1.98%		72.40
0.4
0.56%		72.50
0.1
0.14%		 73.25
7 月73.40
0.9
1.24%		73.70
0.3
0.41%		72.20
-1.5
-2.04%		71.50
-0.7
-0.97%		72.30
0.8
1.12%		 　70.00
-2.3
-3.18%		69.60
-0.4
-0.57%		73.20
3.6
5.17%		74.70
1.5
2.05%		74.70
0
0%		 　74.40
-0.3
-0.4%		75.10
0.7
0.94%		74.50
-0.6
-0.8%		73.20
-1.3
-1.74%		73.80
0.6
0.82%		 　73.60
-0.2
-0.27%		75.20
1.6
2.17%		76.50
1.3
1.73%		76.60
0.1
0.13%		75.50
-1.1
-1.44%		 　75.20
-0.3
-0.4%		76.00
0.8
1.06%		72.50
-3.5
-4.61%		73.73
8 月72.90
0.4
0.55%		72.90
0
0%		 　73.50
0.6
0.82%		73.50
0
0%		72.70
-0.8
-1.09%		73.00
0.3
0.41%		72.50
-0.5
-0.68%		 　71.70
-0.8
-1.1%		71.60
-0.1
-0.14%		71.50
-0.1
-0.14%		71.00
-0.5
-0.7%		70.70
-0.3
-0.42%		 　71.70
1
1.41%		71.50
-0.2
-0.28%		 71.30
-0.2
-0.28%		70.80
-0.5
-0.7%		 　70.30
-0.5
-0.71%		69.30
-1
-1.42%		69.00
-0.3
-0.43%		69.40
0.4
0.58%		71.20
1.8
2.59%		 71.51
9 月　70.30
-0.9
-1.26%		71.30
1
1.42%		71.20
-0.1
-0.14%		72.20
1
1.4%		72.80
0.6
0.83%		 　72.00
-0.8
-1.1%		71.40
-0.6
-0.83%		71.20
-0.2
-0.28%		74.20
3
4.21%		74.10
-0.1
-0.13%		73.40
-0.7
-0.94%		 74.00
0.6
0.82%		74.00
0
0%		74.60
0.6
0.81%		 　　　76.90
2.3
3.08%		77.00
0.1
0.13%		76.20
-0.8
-1.04%		74.70
-1.5
-1.97%		74.60
-0.1
-0.13%		 　75.30
0.7
0.94%		 73.76
10 月74.30
-1
-1.33%		75.10
0.8
1.08%		75.50
0.4
0.53%		75.00
-0.5
-0.66%		 　74.80
-0.2
-0.27%		74.60
-0.2
-0.27%		73.40
-1.2
-1.61%		 73.10
-0.3
-0.41%		 　72.10
-1
-1.37%		74.20
2.1
2.91%		74.40
0.2
0.27%		74.50
0.1
0.13%		75.80
1.3
1.74%		 　75.30
-0.5
-0.66%		75.00
-0.3
-0.4%		73.90
-1.1
-1.47%		73.40
-0.5
-0.68%		73.10
-0.3
-0.41%		 　73.20
0.1
0.14%		73.60
0.4
0.55%		74.60
1
1.36%		73.80
-0.8
-1.07%		74.12
11 月73.90
0.1
0.14%		 　73.70
-0.2
-0.27%		73.20
-0.5
-0.68%		73.20
0
0%		73.10
-0.1
-0.14%		72.90
-0.2
-0.27%		 　73.50
0.6
0.82%		73.30
-0.2
-0.27%		73.80
0.5
0.68%		75.00
1.2
1.63%		75.80
0.8
1.07%		 　76.10
0.3
0.4%		76.30
0.2
0.26%		76.10
-0.2
-0.26%		74.90
-1.2
-1.58%		75.30
0.4
0.53%		 　75.60
0.3
0.4%		78.00
2.4
3.17%		77.90
-0.1
-0.13%		78.80
0.9
1.16%		78.80
0
0%		 75.69
12 月　82.70
3.9
4.95%		81.90
-0.8
-0.97%		81.20
-0.7
-0.85%		80.20
-1
-1.23%		80.20
0
0%		 　79.60
-0.6
-0.75%		79.90
0.3
0.38%		78.00
-1.9
-2.38%		77.60
-0.4
-0.51%		78.20
0.6
0.77%		 　77.50
-0.7
-0.9%		77.20
-0.3
-0.39%		78.00
0.8
1.04%		77.40
-0.6
-0.77%		78.20
0.8
1.03%		 　77.20
-1
-1.28%		77.20
0
0%		78.10
0.9
1.17%		78.10
0
0%		77.50
-0.6
-0.77%		 　78.00
0.5
0.65%		78.00
0
0%		78.62

說明:最高漲幅:5.17%最低跌幅:-4.61% 最高價:82.70最低價:66.00平均價:74.48,灰色底表示週末,漲145天(125.9)元,跌142天(-106.7)元,平盤23天
5%=5,4%=1,3%=7,2%=21,1%=78,0%=56,-0%=1,-1%=8,-2%=20,-3%=48,-4%=65,

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 9941 1428630 777 95615710 66.30 67.30 66.10 66.80 1.00 0% 66.80 3 66.90 24 13.18
2013-01-03 9941 1993752 1055 134530860 67.20 68.00 66.40 68.00 1.20 1.8% 67.90 2 68.00 108 13.41
2013-01-04 9941 2235644 1417 152847983 68.00 68.90 67.50 68.30 0.30 0.44% 68.20 32 68.30 5 13.47
2013-01-07 9941 890195 569 60104629 68.40 68.40 67.10 67.20 1.10 -1.61% 67.20 5 67.30 13 13.25
2013-01-08 9941 983633 491 65573322 67.00 67.20 66.10 66.90 0.30 -0.45% 66.80 33 66.90 14 13.20
2013-01-09 9941 752042 524 50761645 66.90 67.80 66.70 67.80 0.90 1.35% 67.70 14 67.80 33 13.37
2013-01-10 9941 2437224 1449 168296656 68.50 69.50 68.20 68.80 1.00 1.47% 68.70 2 68.80 8 13.57
2013-01-11 9941 1911100 1193 130818650 68.80 69.00 68.10 68.10 0.70 -1.02% 68.10 42 68.20 1 13.43
2013-01-14 9941 1328000 803 91025100 68.60 68.80 68.30 68.80 0.70 1.03% 68.80 11 68.90 11 13.57
2013-01-15 9941 1486200 796 102299000 69.40 69.50 68.20 68.20 0.60 -0.87% 68.20 30 68.40 3 13.45
2013-01-16 9941 568240 336 38575838 68.40 68.40 67.60 67.60 0.60 -0.88% 67.60 18 67.70 15 13.33
2013-01-17 9941 1450674 717 97018384 67.60 68.40 65.80 66.00 1.60 -2.37% 65.90 10 66.40 38 13.02
2013-01-18 9941 788993 463 53168418 66.80 67.80 66.70 67.40 1.40 2.12% 67.40 7 67.50 3 13.29
2013-01-21 9941 594100 302 40206180 67.00 68.20 67.00 67.60 0.20 0.3% 67.50 23 67.60 3 13.33
2013-01-22 9941 781200 505 52992900 67.60 68.00 67.60 68.00 0.40 0.59% 67.90 1 68.00 107 13.41
2013-01-23 9941 2472980 1435 170887725 68.20 69.80 68.10 68.70 0.70 1.03% 68.70 11 68.80 8 13.55
2013-01-24 9941 773200 493 53099300 68.50 69.00 68.10 68.70 0.00 0% 68.60 4 68.80 12 13.55
2013-01-25 9941 3012518 1787 210599360 68.70 70.40 68.70 70.20 1.50 2.18% 70.10 8 70.20 1 13.85
2013-01-28 9941 2960035 1634 209246551 70.50 71.40 70.20 70.20 0.00 0% 70.20 204 70.30 21 13.85
2013-01-29 9941 1684284 908 117826280 70.50 70.70 69.70 70.00 0.20 -0.28% 69.90 1 70.00 1 13.81
2013-01-30 9941 1441020 832 102392811 70.00 71.70 70.00 70.90 0.90 1.29% 70.80 3 70.90 9 13.98
2013-01-31 9941 1300935 690 92699278 71.30 71.70 70.50 71.30 0.40 0.56% 71.30 28 71.40 21 14.06
2013-02-01 9941 1211491 708 86295557 71.30 71.70 70.10 71.50 0.20 0.28% 71.50 1 71.60 6 14.10
2013-02-04 9941 1316708 937 95097476 72.00 72.50 71.70 72.00 0.50 0.7% 71.90 2 72.00 6 14.20
2013-02-05 9941 1383701 890 99728590 71.90 73.20 71.00 73.00 1.00 1.39% 73.00 36 73.10 2 14.40
2013-02-06 9941 1324009 736 96353547 73.50 73.50 72.40 72.40 0.60 -0.82% 72.40 11 72.50 18 14.28
2013-02-18 9941 1516444 868 111618484 74.60 74.60 73.00 73.70 1.30 1.8% 73.60 2 73.70 1 14.54
2013-02-19 9941 1420317 837 104469604 73.70 74.30 72.50 73.10 0.60 -0.81% 73.00 19 73.10 6 14.42
2013-02-20 9941 1553764 931 113486400 73.20 73.80 72.50 73.20 0.10 0.14% 73.20 13 73.40 2 14.44
2013-02-21 9941 2736798 1354 203907883 73.50 75.40 73.00 74.30 1.10 1.5% 74.30 11 74.40 3 14.65
2013-02-22 9941 5395624 2856 417899791 75.50 78.80 75.00 78.00 3.70 4.98% 77.90 21 78.00 42 15.38
2013-02-23 9941 2653360 1272 206280530 77.30 78.50 76.70 78.00 0.00 0% 77.90 9 78.00 122 15.38
2013-02-25 9941 1222614 852 94640878 78.00 78.50 76.80 77.00 1.00 -1.28% 77.00 50 77.20 1 15.19
2013-02-26 9941 2825835 1724 219042075 76.80 78.60 76.60 77.10 0.10 0.13% 77.00 10 77.10 9 15.21
2013-02-27 9941 1662210 886 127551248 77.10 77.80 76.00 76.40 0.70 -0.91% 76.40 5 76.50 16 15.07
2013-03-01 9941 1930402 1279 149352036 77.00 77.90 76.70 77.70 1.30 1.7% 77.70 7 77.80 12 15.33
2013-03-04 9941 4154097 2003 328305912 78.10 80.20 77.80 78.20 0.50 0.64% 78.20 25 78.30 10 15.42
2013-03-05 9941 2888904 1310 227039066 78.50 79.60 78.20 79.20 1.00 1.28% 79.20 15 79.30 10 15.62
2013-03-06 9941 1578468 818 125010224 79.80 79.80 78.70 78.90 0.30 -0.38% 78.90 3 79.00 10 15.56
2013-03-07 9941 1319150 660 103899120 78.90 79.30 78.40 78.70 0.20 -0.25% 78.70 24 78.80 11 15.52
2013-03-08 9941 3049608 1568 243120840 79.20 80.60 78.90 79.20 0.50 0.64% 79.10 12 79.30 10 15.62
2013-03-11 9941 1527907 825 121145753 79.50 79.80 78.60 79.40 0.20 0.25% 79.40 18 79.50 266 15.66
2013-03-12 9941 3648189 2064 283113675 79.40 79.40 76.40 76.90 2.50 -3.15% 76.80 5 76.90 1 15.17
2013-03-13 9941 2674749 1354 203701396 76.90 77.20 75.30 75.90 1.00 -1.3% 75.80 10 75.90 9 14.97
2013-03-14 9941 3559432 1797 263287468 75.90 76.00 72.60 73.30 2.60 -3.43% 73.30 4 73.40 8 14.46
2013-03-15 9941 1666789 1032 123802579 73.80 75.00 73.50 74.30 1.00 1.36% 74.20 1 74.40 66 14.65
2013-03-18 9941 1538875 922 111943037 74.30 74.30 71.20 72.10 2.20 -2.96% 72.10 65 72.30 6 14.22
2013-03-19 9941 930159 492 67721857 72.10 73.40 72.10 72.50 0.40 0.55% 72.40 19 72.70 4 14.30
2013-03-20 9941 1186734 839 86842833 72.50 74.40 72.30 72.60 0.10 0.14% 72.50 20 72.60 7 14.32
2013-03-21 9941 1511100 873 111458788 74.00 74.30 73.20 73.90 1.30 1.79% 73.60 2 73.90 10 14.58
2013-03-22 9941 887290 492 65458431 73.90 74.30 73.30 73.80 0.10 -0.14% 73.70 9 73.80 10 14.56
2013-03-25 9941 866370 471 63998950 74.00 74.10 73.50 73.80 0.00 0% 73.70 17 73.80 38 14.56
2013-03-26 9941 1133729 621 84501529 73.80 74.90 73.70 74.80 1.00 1.36% 74.80 43 74.90 6 15.14
2013-03-27 9941 977922 692 73310370 74.90 75.30 74.30 75.10 0.30 0.4% 75.00 17 75.10 3 15.20
2013-03-28 9941 939063 604 70340725 74.50 75.30 74.50 75.00 0.10 -0.13% 74.80 3 75.10 23 15.18
2013-03-29 9941 626570 510 47035450 75.00 75.30 74.80 75.20 0.20 0.27% 75.00 9 75.20 12 15.22
2013-04-01 9941 885536 660 66463960 75.20 75.50 74.40 75.20 0.00 0% 75.20 35 75.30 2 15.22
2013-04-02 9941 590310 375 44194486 74.50 75.10 74.40 74.90 0.30 -0.4% 74.80 10 74.90 3 15.16
2013-04-03 9941 475848 285 35742624 75.10 75.50 74.80 75.50 0.60 0.8% 75.30 16 75.50 29 15.28
2013-04-08 9941 846100 509 62204849 74.90 74.90 72.90 73.00 2.50 -3.31% 72.90 5 73.00 4 14.78
2013-04-09 9941 833300 401 61451600 73.90 74.30 73.50 73.60 0.60 0.82% 73.50 9 73.70 1 14.90
2013-04-10 9941 450100 256 33263700 73.80 74.20 73.50 73.80 0.20 0.27% 73.80 98 73.90 1 14.94
2013-04-11 9941 733074 323 54436450 74.20 74.60 73.90 74.40 0.60 0.81% 74.40 50 74.50 2 15.06
2013-04-12 9941 1490285 862 112588360 74.70 76.40 74.40 75.50 1.10 1.48% 75.50 177 75.60 13 15.28
2013-04-15 9941 757150 453 57245928 75.50 76.20 75.00 75.80 0.30 0.4% 75.80 55 75.90 8 15.34
2013-04-16 9941 823790 460 62042240 74.50 76.20 74.30 75.90 0.10 0.13% 75.80 81 76.00 7 15.36
2013-04-17 9941 1223728 696 93711256 76.20 77.40 75.00 77.40 1.50 1.98% 77.40 12 77.50 21 15.67
2013-04-18 9941 1695710 975 131448795 76.80 78.20 76.80 76.90 0.50 -0.65% 76.90 8 77.00 1 15.57
2013-04-19 9941 947586 492 72676587 77.00 77.10 76.30 76.40 0.50 -0.65% 76.40 23 76.80 16 15.47
2013-04-22 9941 824450 518 63286190 76.10 77.70 75.70 76.10 0.30 -0.39% 76.10 3 76.20 6 15.40
2013-04-23 9941 734110 426 55422204 76.60 76.60 75.00 75.00 1.10 -1.45% 75.00 39 75.40 10 15.18
2013-04-24 9941 568171 387 42843281 75.20 75.90 74.70 75.90 0.90 1.2% 75.80 9 75.90 3 15.36
2013-04-25 9941 362185 239 27232903 75.90 75.90 74.80 74.90 1.00 -1.32% 74.90 6 75.00 8 15.16
2013-04-26 9941 1408646 867 107604988 75.00 77.00 75.00 75.70 0.80 1.07% 75.60 2 75.70 22 15.32
2013-04-29 9941 739280 432 55565180 76.00 76.00 74.60 75.50 0.20 -0.26% 75.50 1 75.60 4 15.28
2013-04-30 9941 1242331 669 95161887 76.50 77.20 76.20 76.50 1.00 1.32% 76.40 26 76.50 34 15.49
2013-05-02 9941 1388650 760 106763450 76.70 77.30 76.00 77.30 0.80 1.05% 77.20 3 77.30 34 15.65
2013-05-03 9941 5974772 3436 475224816 78.10 80.80 78.00 79.30 2.00 2.59% 79.30 8 79.40 23 16.05
2013-05-06 9941 2077609 1273 165728553 79.90 80.50 78.90 79.90 0.60 0.76% 79.90 3 80.00 75 16.17
2013-05-07 9941 1242168 768 98945623 80.00 80.20 79.10 80.00 0.10 0.13% 79.90 2 80.00 64 16.19
2013-05-08 9941 1966965 1214 156048335 80.10 80.40 78.60 78.80 1.20 -1.5% 78.80 3 78.90 8 15.95
2013-05-09 9941 1190960 742 93368056 78.90 79.30 77.80 78.10 0.70 -0.89% 78.00 27 78.10 15 15.81
2013-05-10 9941 940359 612 74394268 78.20 79.60 78.20 79.20 1.10 1.41% 79.10 2 79.20 23 16.03
2013-05-13 9941 502772 353 39622856 79.20 79.50 78.30 78.60 0.60 -0.76% 78.60 3 78.70 19 15.91
2013-05-14 9941 626016 402 49091050 78.50 79.10 78.00 78.70 0.10 0.13% 78.70 10 78.80 3 15.93
2013-05-15 9941 693885 439 54270905 79.00 79.00 77.90 78.00 0.70 -0.89% 78.00 27 78.10 1 15.79
2013-05-16 9941 956377 581 75258706 79.00 79.20 78.10 78.60 0.60 0.77% 78.50 16 78.60 1 14.94
2013-05-17 9941 1179099 593 92431610 78.60 79.00 77.80 78.20 0.40 -0.51% 78.20 26 78.40 3 14.87
2013-05-20 9941 735262 449 57019987 77.80 78.00 77.00 78.00 0.20 -0.26% 77.90 1 78.00 3 14.83
2013-05-21 9941 2779039 1516 222059727 79.00 80.50 79.00 80.20 2.20 2.82% 80.00 8 80.20 1 15.25
2013-05-22 9941 2379980 1094 190105108 80.50 80.60 78.80 79.60 0.60 -0.75% 79.50 13 79.60 6 15.13
2013-05-23 9941 1581808 744 124519627 79.00 79.80 78.00 78.00 1.60 -2.01% 78.00 36 78.20 2 14.83
2013-05-24 9941 1389000 675 108175700 78.00 78.80 76.80 78.00 0.00 0% 78.00 6 78.10 1 14.83
2013-05-27 9941 1070406 534 83735387 78.40 78.90 78.00 78.60 0.60 0.77% 78.30 1 78.60 3 14.94
2013-05-28 9941 696972 368 54670508 78.80 78.90 78.20 78.20 0.40 -0.51% 78.20 51 78.30 5 14.87
2013-05-29 9941 1119328 654 88301604 78.60 79.30 78.60 78.60 0.40 0.51% 78.60 17 78.70 4 14.94
2013-05-30 9941 1397100 788 108483189 78.60 78.60 77.00 77.40 1.20 -1.53% 77.30 11 77.40 16 14.71
2013-05-31 9941 1237788 667 95872869 78.00 78.10 77.20 77.20 0.20 -0.26% 77.10 27 77.20 1 14.68
2013-06-03 9941 1212530 693 92437762 77.00 77.20 75.60 75.70 1.50 -1.94% 75.70 18 75.80 5 14.39
2013-06-04 9941 2308959 1123 172074541 75.70 75.80 73.90 74.30 1.40 -1.85% 74.30 15 74.40 21 14.13
2013-06-05 9941 839725 444 62422467 74.00 74.90 74.00 74.30 0.00 0% 74.20 54 74.30 1 14.13
2013-06-06 9941 659211 348 48785518 74.00 74.80 73.70 74.00 0.30 -0.4% 74.00 13 74.20 2 14.07
2013-06-07 9941 509306 334 37434244 74.40 74.40 72.60 73.20 0.80 -1.08% 73.20 14 73.30 4 13.92
2013-06-10 9941 981156 513 72916719 73.70 74.90 73.70 74.50 1.30 1.78% 74.50 17 74.70 5 14.16
2013-06-11 9941 261100 213 19519100 74.90 75.30 74.50 74.50 0.00 0% 74.50 24 74.60 2 14.16
2013-06-13 9941 529755 349 38838693 74.10 74.20 73.00 73.10 1.40 -1.88% 73.10 9 73.30 1 13.90
2013-06-14 9941 520420 309 37789960 73.50 73.90 72.00 72.70 0.40 -0.55% 72.70 1 72.80 2 13.82
2013-06-17 9941 263000 138 19234000 72.80 73.30 72.80 73.10 0.40 0.55% 73.10 24 73.20 1 13.90
2013-06-18 9941 397160 271 29278040 73.10 74.30 73.00 73.80 0.70 0.96% 73.80 10 73.90 2 14.03
2013-06-19 9941 311550 222 22974974 73.80 74.40 73.40 73.70 0.10 -0.14% 73.70 23 73.80 24 14.01
2013-06-20 9941 532680 328 38574500 73.00 73.10 72.00 72.40 1.30 -1.76% 72.40 3 72.50 4 13.76
2013-06-21 9941 1594562 719 111970464 71.40 71.40 69.00 71.00 1.40 -1.93% 71.00 1 71.10 1 13.50
2013-06-24 9941 1052849 602 74519457 70.00 72.20 69.80 71.70 0.70 0.99% 71.60 10 71.70 3 13.63
2013-06-25 9941 1365200 702 95984140 71.40 71.40 69.00 70.60 1.10 -1.53% 70.60 34 70.80 1 13.42
2013-06-26 9941 711750 423 51247125 71.10 72.80 71.00 72.00 1.40 1.98% 72.00 87 72.10 1 13.69
2013-06-27 9941 590110 292 42576485 72.30 72.50 71.70 72.40 0.40 0.56% 72.30 9 72.40 9 13.76
2013-06-28 9941 374240 302 26996772 72.80 72.80 71.20 72.50 0.10 0.14% 72.40 16 72.50 3 13.78
2013-07-01 9941 355791 201 25954459 72.40 73.40 72.10 73.40 0.90 1.24% 73.30 12 73.40 3 13.95
2013-07-02 9941 568718 329 41534459 73.50 73.70 72.40 73.70 0.30 0.41% 73.60 40 73.70 4 14.01
2013-07-03 9941 391101 209 28373812 73.50 73.50 72.10 72.20 1.50 -2.04% 72.10 5 72.20 1 13.73
2013-07-04 9941 385510 234 27707720 72.20 72.50 71.40 71.50 0.70 -0.97% 71.50 44 71.90 2 13.59
2013-07-05 9941 542150 366 39069350 71.50 72.30 71.50 72.30 0.80 1.12% 72.20 2 72.30 15 13.75
2013-07-08 9941 702550 435 49483490 72.30 72.30 69.80 70.00 2.30 -3.18% 70.00 118 70.20 1 13.31
2013-07-09 9941 914300 462 63740149 70.00 70.30 69.10 69.60 0.40 -0.57% 69.60 7 69.80 1 13.23
2013-07-10 9941 1423794 909 102226218 69.70 73.20 69.70 73.20 3.60 5.17% 73.00 4 73.20 15 13.92
2013-07-11 9941 2822419 1826 211043133 74.80 75.80 74.00 74.70 1.50 2.05% 74.60 59 74.70 5 14.20
2013-07-12 9941 1056000 608 78317100 74.60 74.70 73.50 74.70 0.00 0% 74.20 31 74.70 21 14.20
2013-07-15 9941 515240 349 38389102 74.50 75.00 74.00 74.40 0.30 -0.4% 74.40 18 74.50 7 14.14
2013-07-16 9941 1020912 617 76701190 74.40 75.80 74.40 75.10 0.70 0.94% 75.00 45 75.10 2 14.28
2013-07-17 9941 508610 341 37836650 75.20 75.20 74.10 74.50 0.60 -0.8% 74.50 12 74.60 1 14.16
2013-07-18 9941 942870 451 69280544 74.10 74.90 72.60 73.20 1.30 -1.74% 73.10 4 73.20 8 13.92
2013-07-19 9941 681780 463 50302498 73.60 74.50 72.90 73.80 0.60 0.82% 73.40 5 73.80 2 14.03
2013-07-22 9941 418319 274 30905206 74.00 74.30 73.50 73.60 0.20 -0.27% 73.50 17 73.70 1 13.99
2013-07-23 9941 1272896 777 95463477 73.80 75.40 73.80 75.20 1.60 2.17% 75.10 4 75.20 8 14.30
2013-07-24 9941 1315123 902 100393207 75.30 77.00 75.20 76.50 1.30 1.73% 76.50 99 76.60 1 14.54
2013-07-25 9941 886690 487 67851430 76.30 76.90 75.90 76.60 0.10 0.13% 76.50 1 76.60 19 14.56
2013-07-26 9941 556375 318 42117574 76.60 76.70 75.20 75.50 1.10 -1.44% 75.20 9 75.70 12 14.35
2013-07-29 9941 587360 352 44345568 75.70 76.10 75.10 75.20 0.30 -0.4% 75.20 16 75.40 1 14.30
2013-07-30 9941 1722679 978 131111965 75.90 76.60 75.60 76.00 0.80 1.06% 76.00 34 76.10 24 14.45
2013-07-31 9941 1733550 1028 126318650 73.00 73.10 72.40 72.50 0.00 -4.61% 72.50 31 72.60 2 13.78
2013-08-01 9941 720121 365 52375125 72.50 73.00 72.40 72.90 0.40 0.55% 72.70 2 72.90 2 13.86
2013-08-02 9941 858500 545 62510450 73.20 73.30 72.20 72.90 0.00 0% 72.70 3 73.00 45 13.86
2013-08-05 9941 850216 513 62266184 73.20 73.70 72.70 73.50 0.60 0.82% 73.50 4 73.60 8 13.97
2013-08-06 9941 811020 586 59664106 73.40 74.10 73.20 73.50 0.00 0% 73.40 1 73.50 13 13.97
2013-08-07 9941 520149 327 37954610 73.30 73.30 72.60 72.70 0.80 -1.09% 72.60 12 72.80 2 13.82
2013-08-08 9941 1061518 596 76906045 72.70 73.30 71.40 73.00 0.30 0.41% 73.00 2 73.10 2 13.88
2013-08-09 9941 260686 165 18881278 72.50 72.70 72.10 72.50 0.50 -0.68% 72.40 5 72.50 3 13.78
2013-08-12 9941 425068 262 30551656 72.30 72.30 71.70 71.70 0.80 -1.1% 71.70 8 71.90 10 13.63
2013-08-13 9941 475204 314 34063290 71.70 72.00 71.50 71.60 0.10 -0.14% 71.60 20 71.70 106 13.61
2013-08-14 9941 364050 221 26044450 71.60 72.00 71.40 71.50 0.10 -0.14% 71.50 10 71.60 59 13.36
2013-08-15 9941 528226 303 37669733 71.50 72.00 71.00 71.00 0.50 -0.7% 71.00 64 71.40 20 13.27
2013-08-16 9941 606500 314 42999400 71.00 71.10 70.70 70.70 0.30 -0.42% 70.70 18 70.90 33 13.21
2013-08-19 9941 875150 488 62415335 70.70 72.10 70.70 71.70 1.00 1.41% 71.50 4 71.70 9 13.40
2013-08-20 9941 525108 284 37590708 71.70 71.80 71.20 71.50 0.20 -0.28% 71.30 7 71.50 11 13.36
2013-08-22 9941 378150 275 26896700 71.20 71.50 70.90 71.30 0.20 -0.28% 71.10 2 71.30 5 13.33
2013-08-23 9941 590050 331 41975015 71.70 71.70 70.80 70.80 0.50 -0.7% 70.80 12 71.00 46 13.23
2013-08-26 9941 584873 396 41244268 70.80 71.20 70.10 70.30 0.50 -0.71% 70.30 3 70.40 1 13.14
2013-08-27 9941 525000 318 36674300 70.20 70.70 69.30 69.30 1.00 -1.42% 69.30 45 69.40 1 12.95
2013-08-28 9941 527000 271 36382500 69.30 69.40 68.80 69.00 0.30 -0.43% 68.90 55 69.00 150 12.90
2013-08-29 9941 642000 404 44332400 69.50 69.80 68.60 69.40 0.40 0.58% 69.30 3 69.40 3 12.97
2013-08-30 9941 1169500 700 82574250 69.40 71.60 69.40 71.20 1.80 2.59% 71.20 4 71.30 8 13.31
2013-09-02 9941 423258 254 29837546 71.20 71.20 70.20 70.30 0.90 -1.26% 70.30 22 70.50 3 13.14
2013-09-03 9941 665803 398 47312816 71.10 71.30 70.60 71.30 1.00 1.42% 71.20 1 71.30 2 13.33
2013-09-04 9941 230595 162 16373340 71.30 71.30 70.70 71.20 0.10 -0.14% 71.10 4 71.20 1 13.31
2013-09-05 9941 1285143 642 92702909 71.20 72.50 71.20 72.20 1.00 1.4% 72.20 6 72.30 5 13.50
2013-09-06 9941 832650 476 60577224 72.50 73.00 72.40 72.80 0.60 0.83% 72.80 1 72.90 18 13.61
2013-09-09 9941 406112 237 29291664 72.90 72.90 71.80 72.00 0.80 -1.1% 72.00 1 72.20 15 13.46
2013-09-10 9941 825807 462 58903919 72.30 72.40 70.80 71.40 0.60 -0.83% 71.30 6 71.40 8 13.35
2013-09-11 9941 1025029 476 72911876 71.00 71.90 70.80 71.20 0.20 -0.28% 71.20 4 71.50 3 13.31
2013-09-12 9941 2767624 1864 202962250 71.60 74.50 71.20 74.20 3.00 4.21% 74.10 25 74.20 8 13.87
2013-09-13 9941 2716927 1342 202049473 75.00 75.40 73.60 74.10 0.10 -0.13% 74.10 16 74.20 42 13.85
2013-09-14 9941 1546539 522 113894916 74.10 74.20 73.20 73.40 0.70 -0.94% 73.40 17 73.50 83 13.72
2013-09-16 9941 1465213 595 108320662 73.50 74.20 73.50 74.00 0.60 0.82% 73.90 14 74.00 58 13.83
2013-09-17 9941 1244210 719 91887740 74.30 74.30 73.30 74.00 0.00 0% 73.90 3 74.00 142 13.83
2013-09-18 9941 1652714 961 123537562 74.20 75.30 73.80 74.60 0.60 0.81% 74.60 16 74.70 50 13.94
2013-09-23 9941 3398859 1879 260512509 75.50 77.40 75.10 76.90 2.30 3.08% 76.80 20 76.90 5 14.37
2013-09-24 9941 1739864 937 133773995 77.20 77.20 76.40 77.00 0.10 0.13% 77.00 5 77.10 32 14.39
2013-09-25 9941 1598245 835 121635115 76.80 77.00 75.50 76.20 0.80 -1.04% 76.10 10 76.20 2 14.24
2013-09-26 9941 1256139 727 94416418 76.20 76.30 74.60 74.70 1.50 -1.97% 74.70 5 74.80 5 13.96
2013-09-27 9941 706505 412 52888526 75.40 75.40 74.50 74.60 0.10 -0.13% 74.60 20 74.70 1 13.94
2013-09-30 9941 470669 304 35293305 74.60 75.40 74.60 75.30 0.70 0.94% 75.20 16 75.30 25 14.07
2013-10-01 9941 585847 347 43869026 75.40 75.40 74.30 74.30 1.00 -1.33% 74.30 4 74.40 1 13.89
2013-10-02 9941 594260 317 44427824 74.70 75.20 74.20 75.10 0.80 1.08% 74.80 3 75.10 11 14.04
2013-10-03 9941 951828 533 72019013 75.00 76.10 74.60 75.50 0.40 0.53% 75.50 17 75.60 1 14.11
2013-10-04 9941 856882 459 64882850 75.50 76.40 75.00 75.00 0.50 -0.66% 75.00 33 75.40 2 14.02
2013-10-07 9941 539125 349 40345547 75.00 75.50 74.60 74.80 0.20 -0.27% 74.70 6 74.80 6 13.98
2013-10-08 9941 725082 435 54210623 74.80 75.30 74.40 74.60 0.20 -0.27% 74.60 5 74.90 3 13.94
2013-10-09 9941 760538 475 56350695 74.60 75.00 73.30 73.40 1.20 -1.61% 73.40 2 73.50 14 13.72
2013-10-11 9941 905972 553 66654968 74.00 74.40 73.10 73.10 0.30 -0.41% 73.10 26 73.40 7 13.66
2013-10-14 9941 805466 491 58186162 73.10 73.10 71.70 72.10 1.00 -1.37% 72.10 9 72.30 10 13.48
2013-10-15 9941 598149 425 44069740 72.30 74.20 72.30 74.20 2.10 2.91% 74.00 1 74.20 3 13.87
2013-10-16 9941 349805 274 25915689 74.20 74.40 73.50 74.40 0.20 0.27% 74.30 1 74.40 11 13.91
2013-10-17 9941 620405 348 46051372 74.50 74.70 74.00 74.50 0.10 0.13% 74.30 2 74.50 8 13.93
2013-10-18 9941 1489242 822 112404441 74.70 76.00 74.60 75.80 1.30 1.74% 75.80 8 75.90 48 14.17
2013-10-21 9941 552001 356 41653075 75.90 76.00 75.00 75.30 0.50 -0.66% 75.30 1 75.50 6 14.07
2013-10-22 9941 423773 261 31897175 75.30 75.60 75.00 75.00 0.30 -0.4% 75.00 28 75.20 2 14.02
2013-10-23 9941 673351 352 50055253 75.30 75.40 73.80 73.90 1.10 -1.47% 73.90 5 74.00 16 13.81
2013-10-24 9941 709150 443 52039214 73.70 74.00 73.00 73.40 0.50 -0.68% 73.40 5 73.50 3 13.72
2013-10-25 9941 339591 226 24907738 73.40 73.60 73.10 73.10 0.30 -0.41% 73.10 27 73.30 2 13.66
2013-10-28 9941 255256 145 18698990 73.10 73.80 72.90 73.20 0.10 0.14% 73.20 12 73.50 1 13.68
2013-10-29 9941 239175 131 17593479 73.30 73.90 73.20 73.60 0.40 0.55% 73.40 1 73.60 1 13.76
2013-10-30 9941 1052676 627 78616196 73.70 75.40 73.60 74.60 1.00 1.36% 74.60 9 74.80 3 13.94
2013-10-31 9941 347365 209 25779946 75.00 75.00 73.80 73.80 0.80 -1.07% 73.80 15 73.90 13 13.79
2013-11-01 9941 450682 249 33315598 74.00 74.70 73.50 73.90 0.10 0.14% 73.70 2 73.90 15 13.81
2013-11-04 9941 208410 107 15351940 74.00 74.00 73.50 73.70 0.20 -0.27% 73.60 3 73.70 1 13.78
2013-11-05 9941 344318 216 25236168 73.80 73.90 73.00 73.20 0.50 -0.68% 73.20 3 73.30 1 13.68
2013-11-06 9941 261977 172 19212909 73.20 73.80 73.10 73.20 0.00 0% 73.20 26 73.30 1 13.68
2013-11-07 9941 173274 104 12701884 73.20 73.70 73.00 73.10 0.10 -0.14% 73.10 11 73.20 1 13.66
2013-11-08 9941 220580 143 16117798 73.10 73.40 72.80 72.90 0.20 -0.27% 72.90 1 73.00 3 13.63
2013-11-11 9941 145204 103 10661193 73.50 73.70 73.20 73.50 0.60 0.82% 73.40 10 73.50 12 13.74
2013-11-12 9941 373214 285 27481529 73.70 74.30 73.20 73.30 0.20 -0.27% 73.30 2 73.50 3 13.70
2013-11-13 9941 339594 221 25099476 73.50 74.20 73.40 73.80 0.50 0.68% 73.70 7 73.90 2 13.79
2013-11-14 9941 1714897 910 128414451 73.80 75.80 73.30 75.00 1.20 1.63% 74.90 22 75.00 25 14.02
2013-11-15 9941 2351386 1300 179163936 75.90 76.80 75.50 75.80 0.80 1.07% 75.80 2 75.90 8 13.99
2013-11-18 9941 1584791 983 120948652 76.40 76.60 76.00 76.10 0.30 0.4% 76.10 24 76.20 1 14.04
2013-11-19 9941 1354896 844 103290042 76.30 76.70 75.30 76.30 0.20 0.26% 76.30 25 76.40 20 14.08
2013-11-20 9941 1329603 882 101421445 76.40 76.90 75.80 76.10 0.20 -0.26% 76.10 75 76.20 18 14.04
2013-11-21 9941 1058808 530 79703214 76.00 76.00 74.90 74.90 1.20 -1.58% 74.90 8 75.00 17 13.82
2013-11-22 9941 697278 459 52712688 75.20 76.10 75.00 75.30 0.40 0.53% 75.30 3 75.40 5 13.89
2013-11-25 9941 491352 283 37288980 75.80 76.20 75.50 75.60 0.30 0.4% 75.60 11 75.70 3 13.95
2013-11-26 9941 3580693 1850 276600154 75.70 78.00 75.70 78.00 2.40 3.17% 78.00 47 78.10 18 14.39
2013-11-27 9941 1943169 1098 151052563 78.10 78.50 77.00 77.90 0.10 -0.13% 77.80 36 77.90 1 14.37
2013-11-28 9941 3756913 1756 297779089 78.20 80.20 78.20 78.80 0.90 1.16% 78.80 4 78.90 3 14.54
2013-11-29 9941 2736939 1477 217059481 78.80 79.90 78.80 78.80 0.00 0% 78.70 10 78.80 10 14.54
2013-12-02 9941 7524980 3913 611662922 79.60 83.30 79.10 82.70 3.90 4.95% 82.70 14 82.80 30 15.26
2013-12-03 9941 3678879 2266 302763748 82.70 83.10 81.50 81.90 0.80 -0.97% 81.80 39 81.90 30 15.11
2013-12-04 9941 2351461 1433 191447423 81.50 81.90 81.00 81.20 0.70 -0.85% 81.10 35 81.20 7 14.98
2013-12-05 9941 2950314 1651 239255302 81.50 82.30 80.00 80.20 1.00 -1.23% 80.20 32 80.40 1 14.80
2013-12-06 9941 1823883 1035 147361923 80.80 81.30 80.20 80.20 0.00 0% 80.20 17 80.50 2 14.80
2013-12-09 9941 1908363 1046 153548008 80.90 81.10 79.60 79.60 0.60 -0.75% 79.60 17 80.00 15 14.69
2013-12-10 9941 1538268 954 123377763 79.80 80.70 79.50 79.90 0.30 0.38% 79.80 17 79.90 7 14.74
2013-12-11 9941 3277989 1868 261329433 80.50 81.40 77.70 78.00 1.90 -2.38% 77.90 39 78.00 29 14.39
2013-12-12 9941 1661289 865 129216167 77.80 78.60 77.20 77.60 0.40 -0.51% 77.60 31 77.90 3 14.32
2013-12-13 9941 1038041 628 80796639 77.60 78.20 77.30 78.20 0.60 0.77% 78.10 57 78.20 3 14.43
2013-12-16 9941 1382000 738 108127700 78.40 79.20 77.50 77.50 0.70 -0.9% 77.50 2 77.70 25 14.30
2013-12-17 9941 1224365 664 94920793 77.90 78.20 77.00 77.20 0.30 -0.39% 77.10 28 77.20 1 14.24
2013-12-18 9941 1120139 675 87271896 77.40 78.70 77.20 78.00 0.80 1.04% 78.00 16 78.10 2 14.39
2013-12-19 9941 857450 544 66823362 78.90 78.90 77.40 77.40 0.60 -0.77% 77.40 3 77.50 10 14.28
2013-12-20 9941 1186570 708 92643160 77.20 78.60 77.20 78.20 0.80 1.03% 78.20 2 78.40 11 14.43
2013-12-23 9941 1926784 1096 148250336 78.00 78.00 76.00 77.20 1.00 -1.28% 77.20 11 77.30 1 14.24
2013-12-24 9941 786575 512 60956745 77.20 77.90 77.00 77.20 0.00 0% 77.20 23 77.40 2 14.24
2013-12-25 9941 612097 397 47604471 77.70 78.40 77.20 78.10 0.90 1.17% 78.10 4 78.20 17 14.41
2013-12-26 9941 663278 369 51889584 78.10 78.40 78.00 78.10 0.00 0% 78.10 9 78.30 5 14.41
2013-12-27 9941 667459 464 51798946 78.10 78.10 77.40 77.50 0.60 -0.77% 77.50 11 77.60 1 14.30
2013-12-30 9941 682258 390 53178824 77.60 78.20 77.60 78.00 0.50 0.65% 78.00 11 78.10 1 14.39
2013-12-31 9941 863921 393 67334038 78.30 78.30 77.50 78.00 0.00 0% 78.00 116 78.10 12 14.39
2013-12-31 9941 863921 393 67334038 78.30 78.30 77.50 78.00 0.00 0% 78.00 116 78.10 12 14.39