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　53.20
0
0%		52.80
-0.4
-0.75%		 　51.40
-1.4
-2.65%		51.90
0.5
0.97%		51.70
-0.2
-0.39%		51.30
-0.4
-0.77%		51.70
0.4
0.78%		 　51.60
-0.1
-0.19%		51.30
-0.3
-0.58%		51.50
0.2
0.39%		51.40
-0.1
-0.19%		51.90
0.5
0.97%		 　51.90
0
0%		52.50
0.6
1.16%		51.60
-0.9
-1.71%		51.90
0.3
0.58%		51.60
-0.3
-0.58%		 　51.60
0
0%		 51.65
2 月　　　　50.90
-0.7
-1.36%		51.00
0.1
0.2%		51.40
0.4
0.78%		 　51.50
0.1
0.19%		50.90
-0.6
-1.17%		50.30
-0.6
-1.18%		49.70
-0.6
-1.19%		49.20
-0.5
-1.01%		 　48.80
-0.4
-0.81%		49.75
0.95
1.95%		49.85
0.1
0.2%		49.65
-0.2
-0.4%		49.75
0.1
0.2%		 　49.60
-0.15
-0.3%		49.40
-0.2
-0.4%		48.95
-0.45
-0.91%		49.25
0.3
0.61%		 49.84
3 月　　49.10
-0.15
-0.3%		49.60
0.5
1.02%		50.30
0.7
1.41%		50.10
-0.2
-0.4%		49.50
-0.6
-1.2%		 　49.80
0.3
0.61%		49.50
-0.3
-0.6%		49.10
-0.4
-0.81%		49.50
0.4
0.81%		49.25
-0.25
-0.51%		 　49.50
0.25
0.51%		49.45
-0.05
-0.1%		49.70
0.25
0.51%		49.55
-0.15
-0.3%		50.00
0.45
0.91%		 　49.80
-0.2
-0.4%		50.90
1.1
2.21%		54.40
3.5
6.88%		57.00
2.6
4.78%		55.90
-1.1
-1.93%		 56.50
0.6
1.07%		51.18
4 月56.20
-0.3
-0.53%		56.40
0.2
0.36%		55.60
-0.8
-1.42%		 　　55.00
-0.6
-1.08%		55.00
0
0%		55.00
0
0%		54.60
-0.4
-0.73%		54.60
0
0%		 　54.00
-0.6
-1.1%		54.30
0.3
0.56%		55.30
1
1.84%		54.80
-0.5
-0.9%		54.70
-0.1
-0.18%		 　55.00
0.3
0.55%		55.10
0.1
0.18%		54.70
-0.4
-0.73%		54.70
0
0%		54.10
-0.6
-1.1%		 　54.40
0.3
0.55%		54.50
0.1
0.18%		53.80
-0.7
-1.28%		 54.78
5 月　54.10
0.3
0.56%		 　53.70
-0.4
-0.74%		53.70
0
0%		53.90
0.2
0.37%		53.70
-0.2
-0.37%		53.40
-0.3
-0.56%		 　52.10
-1.3
-2.43%		51.60
-0.5
-0.96%		50.40
-1.2
-2.33%		50.50
0.1
0.2%		51.00
0.5
0.99%		 　51.40
0.4
0.78%		51.10
-0.3
-0.58%		50.60
-0.5
-0.98%		50.90
0.3
0.59%		50.50
-0.4
-0.79%		 　51.30
0.8
1.58%		51.20
-0.1
-0.19%		51.00
-0.2
-0.39%		51.20
0.2
0.39%		51.60
0.4
0.78%		 51.87
6 月　　51.10
-0.5
-0.97%		51.10
0
0%		51.10
0
0%		51.50
0.4
0.78%		 　51.30
-0.2
-0.39%		51.10
-0.2
-0.39%		51.10
0
0%		51.00
-0.1
-0.2%		51.50
0.5
0.98%		 　53.10
1.6
3.11%		53.50
0.4
0.75%		53.50
0
0%		53.80
0.3
0.56%		54.10
0.3
0.56%		 　53.80
-0.3
-0.55%		54.20
0.4
0.74%		55.00
0.8
1.48%		54.90
-0.1
-0.18%		54.80
-0.1
-0.18%		 　53.80
-1
-1.82%		 52.36
7 月41.75
-12.05
-22.4%		41.40
-0.35
-0.84%		41.00
-0.4
-0.97%		40.20
-0.8
-1.95%		 　39.55
-0.65
-1.62%		39.70
0.15
0.38%		40.30
0.6
1.51%		39.85
-0.45
-1.12%		39.70
-0.15
-0.38%		 　39.60
-0.1
-0.25%		39.55
-0.05
-0.13%		39.40
-0.15
-0.38%		39.20
-0.2
-0.51%		38.90
-0.3
-0.77%		 　38.20
-0.7
-1.8%		37.95
-0.25
-0.65%		 37.65
-0.3
-0.79%		37.70
0.05
0.13%		 　39.10
1.4
3.71%		39.70
0.6
1.53%		39.50
-0.2
-0.5%		39.10
-0.4
-1.01%		39.37
8 月39.10
0
0%		 　38.60
-0.5
-1.28%		38.05
-0.55
-1.42%		38.15
0.1
0.26%		38.00
-0.15
-0.39%		38.60
0.6
1.58%		 　38.65
0.05
0.13%		38.90
0.25
0.65%		38.85
-0.05
-0.13%		38.60
-0.25
-0.64%		38.15
-0.45
-1.17%		 　38.10
-0.05
-0.13%		37.95
-0.15
-0.39%		38.00
0.05
0.13%		38.10
0.1
0.26%		38.35
0.25
0.66%		 　38.75
0.4
1.04%		39.00
0.25
0.65%		39.70
0.7
1.79%		39.40
-0.3
-0.76%		39.50
0.1
0.25%		 38.65
9 月39.50
0
0%		39.50
0
0%		39.10
-0.4
-1.01%		39.50
0.4
1.02%		39.50
0
0%		 　　39.50
0
0%		39.50
0
0%		39.15
-0.35
-0.89%		39.00
-0.15
-0.38%		 　38.70
-0.3
-0.77%		38.55
-0.15
-0.39%		38.20
-0.35
-0.91%		37.95
-0.25
-0.65%		38.05
0.1
0.26%		 　37.85
-0.2
-0.53%		38.00
0.15
0.4%		37.85
-0.15
-0.39%		38.00
0.15
0.4%		38.00
0
0%		 　38.35
0.35
0.92%		38.45
0.1
0.26%		 38.65
10 月38.20
-0.25
-0.65%		38.00
-0.2
-0.52%		38.20
0.2
0.53%		 　38.15
-0.05
-0.13%		37.85
-0.3
-0.79%		38.00
0.15
0.4%		37.85
-0.15
-0.39%		 　　37.95
0.1
0.26%		37.30
-0.65
-1.71%		36.30
-1
-2.68%		35.95
-0.35
-0.96%		34.90
-1.05
-2.92%		 　34.90
0
0%		34.00
-0.9
-2.58%		33.70
-0.3
-0.88%		33.60
-0.1
-0.3%		33.60
0
0%		 　33.85
0.25
0.74%		35.00
1.15
3.4%		36.10
1.1
3.14%		35.95
-0.15
-0.42%		36.15
0.2
0.56%		36.17
11 月 　36.00
-0.15
-0.41%		35.80
-0.2
-0.56%		35.90
0.1
0.28%		36.00
0.1
0.28%		36.10
0.1
0.28%		 　36.40
0.3
0.83%		37.30
0.9
2.47%		36.60
-0.7
-1.88%		36.10
-0.5
-1.37%		36.10
0
0%		 　35.80
-0.3
-0.83%		35.90
0.1
0.28%		36.00
0.1
0.28%		36.15
0.15
0.42%		36.00
-0.15
-0.41%		 　35.80
-0.2
-0.56%		35.90
0.1
0.28%		35.95
0.05
0.14%		36.05
0.1
0.28%		36.05
0
0%		 36.07
12 月36.00
-0.05
-0.14%		38.20
2.2
6.11%		37.95
-0.25
-0.65%		37.25
-0.7
-1.84%		37.25
0
0%		 　37.45
0.2
0.54%		37.20
-0.25
-0.67%		36.95
-0.25
-0.67%		36.70
-0.25
-0.68%		36.80
0.1
0.27%		 　36.45
-0.35
-0.95%		36.70
0.25
0.69%		36.60
-0.1
-0.27%		36.50
-0.1
-0.27%		36.50
0
0%		 　36.50
0
0%		36.25
-0.25
-0.68%		36.30
0.05
0.14%		36.70
0.4
1.1%		36.80
0.1
0.27%		36.50
-0.3
-0.82%		 36.50
0
0%		36.45
-0.05
-0.14%		36.60
0.15
0.41%		36.79

說明:最高漲幅:6.88%最低跌幅:-22.4% 最高價:57.00最低價:33.60平均價:44.61,灰色底表示週末,漲115天(49.6)元,跌164天(-84.45)元,平盤35天
7%=1,6%=1,5%=1,4%=2,3%=4,2%=10,1%=56,0%=75,-0%=2,-1%=5,-2%=15,-3%=56,-4%=86,

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
2014-01-02 9940 240759 197 12818095 53.60 53.60 53.00 53.20 0.40 0% 53.10 13 53.20 4 11.49
2014-01-03 9940 281148 220 14874920 52.90 53.10 52.80 52.80 0.40 -0.75% 52.80 36 52.90 1 11.40
2014-01-06 9940 801908 557 41400645 52.50 52.70 51.10 51.40 1.40 -2.65% 51.40 21 51.80 9 11.10
2014-01-07 9940 414586 285 21349808 51.20 51.90 51.00 51.90 0.50 0.97% 51.90 10 52.00 4 11.21
2014-01-08 9940 456984 313 23619864 51.90 52.10 51.40 51.70 0.20 -0.39% 51.70 24 51.80 1 11.17
2014-01-09 9940 413497 267 21306240 51.70 51.70 51.30 51.30 0.40 -0.77% 51.30 40 51.60 1 11.08
2014-01-10 9940 239952 178 12354011 51.70 51.70 51.30 51.70 0.40 0.78% 51.60 10 51.70 16 11.17
2014-01-13 9940 399166 314 20626642 51.70 52.00 51.40 51.60 0.10 -0.19% 51.60 3 51.70 5 11.14
2014-01-14 9940 256933 188 13205329 51.70 51.70 51.20 51.30 0.30 -0.58% 51.30 20 51.50 2 11.08
2014-01-15 9940 256525 157 13175733 51.10 51.70 51.10 51.50 0.20 0.39% 51.40 15 51.50 5 11.12
2014-01-16 9940 177398 132 9128451 51.20 51.70 51.20 51.40 0.10 -0.19% 51.30 33 51.40 1 11.10
2014-01-17 9940 191881 165 9923516 51.30 52.00 51.20 51.90 0.50 0.97% 51.80 1 51.90 3 11.21
2014-01-20 9940 287519 233 14951588 51.60 52.50 51.50 51.90 0.00 0% 51.90 10 52.10 2 11.21
2014-01-21 9940 308400 246 16130998 51.90 53.00 51.70 52.50 0.60 1.16% 52.30 3 52.50 4 11.34
2014-01-22 9940 313813 247 16279080 52.30 52.40 51.60 51.60 0.90 -1.71% 51.60 12 51.70 3 11.14
2014-01-23 9940 250471 212 12970294 51.70 52.00 51.60 51.90 0.30 0.58% 51.70 2 51.80 5 11.21
2014-01-24 9940 257827 190 13283450 51.70 51.80 51.30 51.60 0.30 -0.58% 51.50 2 51.60 14 11.14
2014-01-27 9940 323155 235 16573605 51.50 51.60 51.00 51.60 0.00 0% 51.20 32 51.60 11 11.14
2014-02-05 9940 474700 361 24229336 51.50 51.50 50.80 50.90 0.70 -1.36% 50.90 15 51.00 1 10.99
2014-02-06 9940 300504 236 15338350 51.00 51.50 50.90 51.00 0.10 0.2% 51.00 22 51.10 5 11.02
2014-02-07 9940 201046 159 10313667 51.20 51.60 51.00 51.40 0.40 0.78% 51.30 1 51.40 13 11.10
2014-02-10 9940 282973 189 14545606 51.50 51.60 51.30 51.50 0.10 0.19% 51.50 1 51.60 25 11.12
2014-02-11 9940 389584 288 19858084 51.00 51.40 50.80 50.90 0.60 -1.17% 50.90 1 51.00 17 10.99
2014-02-12 9940 971892 583 48881992 51.00 51.20 50.00 50.30 0.60 -1.18% 50.30 31 50.50 4 10.86
2014-02-13 9940 845101 477 42013574 50.30 50.90 49.40 49.70 0.60 -1.19% 49.65 7 49.70 3 10.73
2014-02-14 9940 431384 329 21335379 49.80 49.90 49.20 49.20 0.50 -1.01% 49.20 23 49.45 29 10.63
2014-02-17 9940 467946 363 22894631 49.20 49.20 48.70 48.80 0.40 -0.81% 48.80 36 48.85 1 10.54
2014-02-18 9940 256807 190 12700588 48.80 49.95 48.80 49.75 0.95 1.95% 49.75 8 49.80 16 10.75
2014-02-19 9940 270222 193 13447970 49.80 49.95 49.35 49.85 0.10 0.2% 49.80 2 49.85 36 10.77
2014-02-20 9940 214718 176 10696715 49.95 49.95 49.60 49.65 0.20 -0.4% 49.60 23 49.65 5 10.72
2014-02-21 9940 173437 144 8628821 49.65 49.95 49.50 49.75 0.10 0.2% 49.70 6 49.80 4 10.75
2014-02-24 9940 205629 154 10236770 49.90 50.00 49.60 49.60 0.15 -0.3% 49.60 8 49.75 4 10.71
2014-02-25 9940 211315 162 10444950 49.70 49.70 49.25 49.40 0.20 -0.4% 49.35 5 49.40 7 10.67
2014-02-26 9940 479724 308 23509526 49.40 49.40 48.90 48.95 0.45 -0.91% 48.90 20 48.95 3 10.57
2014-02-27 9940 223693 121 10976750 48.95 49.25 48.95 49.25 0.30 0.61% 49.15 1 49.30 3 10.64
2014-03-03 9940 300840 239 14813271 49.25 49.55 49.10 49.10 0.15 -0.3% 49.10 27 49.15 4 10.60
2014-03-04 9940 218834 198 10820484 49.10 49.95 49.10 49.60 0.50 1.02% 49.60 11 49.65 1 10.71
2014-03-05 9940 284177 257 14256175 49.95 50.40 49.90 50.30 0.70 1.41% 50.20 12 50.40 20 10.86
2014-03-06 9940 248162 194 12460376 50.50 50.70 49.90 50.10 0.20 -0.4% 50.10 1 50.20 2 10.82
2014-03-07 9940 220614 169 11002532 50.10 50.10 49.40 49.50 0.60 -1.2% 49.50 11 49.80 9 10.69
2014-03-10 9940 119264 83 5927050 49.50 50.00 49.50 49.80 0.30 0.61% 49.80 2 49.90 1 10.76
2014-03-11 9940 227797 177 11340286 49.70 50.20 49.50 49.50 0.30 -0.6% 49.50 16 49.65 13 10.69
2014-03-12 9940 432912 303 21312906 49.50 49.80 49.00 49.10 0.40 -0.81% 49.10 31 49.20 1 10.60
2014-03-13 9940 158556 136 7830416 49.10 49.60 49.10 49.50 0.40 0.81% 49.50 1 49.60 6 10.69
2014-03-14 9940 223073 188 10963484 49.10 49.50 49.00 49.25 0.25 -0.51% 49.25 1 49.30 2 10.64
2014-03-17 9940 92335 81 4557330 49.50 49.50 49.15 49.50 0.25 0.51% 49.35 9 49.55 2 10.69
2014-03-18 9940 206691 162 10244590 49.90 49.90 49.40 49.45 0.05 -0.1% 49.45 5 49.55 1 10.68
2014-03-19 9940 151452 126 7514119 49.45 49.80 49.45 49.70 0.25 0.51% 49.70 1 49.75 2 10.73
2014-03-20 9940 158906 134 7894473 49.70 49.80 49.50 49.55 0.15 -0.3% 49.55 4 49.75 19 10.70
2014-03-21 9940 243790 194 12131750 49.55 50.00 49.50 50.00 0.45 0.91% 49.90 1 50.00 58 10.80
2014-03-24 9940 207822 122 10304630 50.00 50.00 49.35 49.80 0.20 -0.4% 49.80 5 49.90 6 10.76
2014-03-25 9940 337000 253 16980494 50.00 50.90 50.00 50.90 1.10 2.21% 50.60 10 50.90 12 10.99
2014-03-26 9940 1603421 746 87193185 54.40 54.40 54.00 54.40 3.50 6.88% 54.40 1789 0.00 0 11.75
2014-03-27 9940 2670703 1761 151768571 56.10 57.90 56.10 57.00 2.60 4.78% 56.90 15 57.00 83 12.31
2014-03-28 9940 1792767 1034 100621154 57.00 57.60 55.30 55.90 1.10 -1.93% 55.80 34 55.90 2 12.07
2014-03-31 9940 1202097 625 67563968 56.00 57.00 55.90 56.50 0.60 1.07% 56.40 7 56.50 218 12.20
2014-04-01 9940 590582 426 33195400 56.50 56.50 56.00 56.20 0.30 -0.53% 56.20 20 56.30 13 12.14
2014-04-02 9940 1401221 609 79236956 56.80 57.10 56.10 56.40 0.20 0.36% 56.40 1 56.50 28 11.46
2014-04-03 9940 988250 609 55138865 56.50 56.60 55.50 55.60 0.80 -1.42% 55.60 1 55.70 4 11.30
2014-04-07 9940 1098336 612 60449073 55.60 55.60 54.60 55.00 0.60 -1.08% 54.90 208 55.00 40 11.18
2014-04-08 9940 799427 393 43977791 55.00 55.90 54.80 55.00 0.00 0% 54.90 50 55.00 131 11.18
2014-04-09 9940 901110 418 49580775 55.00 55.70 54.80 55.00 0.00 0% 54.90 19 55.00 48 11.18
2014-04-10 9940 1052649 644 57475454 55.20 55.30 54.20 54.60 0.40 -0.73% 54.50 5 54.70 8 11.10
2014-04-11 9940 724557 445 39273961 54.20 54.60 54.00 54.60 0.00 0% 54.50 100 54.60 2 11.10
2014-04-14 9940 727408 408 39404534 54.60 54.70 54.00 54.00 0.60 -1.1% 54.00 73 54.20 45 10.98
2014-04-15 9940 771176 493 41813868 54.20 54.70 54.00 54.30 0.30 0.56% 54.20 2 54.30 6 11.04
2014-04-16 9940 646542 432 35331821 54.40 55.30 54.00 55.30 1.00 1.84% 55.20 2 55.30 58 11.24
2014-04-17 9940 689102 436 38062833 55.80 55.80 54.80 54.80 0.50 -0.9% 54.80 11 55.00 5 11.14
2014-04-18 9940 492781 334 27072455 55.00 55.30 54.70 54.70 0.10 -0.18% 54.70 16 54.90 7 11.12
2014-04-21 9940 369216 235 20223680 54.80 55.20 54.40 55.00 0.30 0.55% 54.80 11 55.00 7 11.18
2014-04-22 9940 434328 292 23943134 55.50 55.50 54.70 55.10 0.10 0.18% 55.10 13 55.20 2 11.20
2014-04-23 9940 407002 252 22326102 55.30 55.30 54.70 54.70 0.40 -0.73% 54.70 2 54.80 8 11.12
2014-04-24 9940 278011 217 15218496 54.70 55.00 54.50 54.70 0.00 0% 54.60 7 54.70 8 11.12
2014-04-25 9940 1094737 609 59275834 54.70 54.80 54.00 54.10 0.60 -1.1% 54.00 20 54.10 9 11.00
2014-04-28 9940 499527 287 26966964 53.50 54.70 53.40 54.40 0.30 0.55% 54.40 188 54.50 13 11.06
2014-04-29 9940 193271 123 10535816 54.40 54.70 54.40 54.50 0.10 0.18% 54.50 11 54.60 5 11.08
2014-04-30 9940 685046 448 36913669 54.00 54.20 53.70 53.80 0.70 -1.28% 53.70 45 53.80 2 10.93
2014-05-02 9940 559752 392 30151728 53.70 54.20 53.50 54.10 0.30 0.56% 54.00 22 54.10 3 11.00
2014-05-05 9940 1009286 531 54031550 53.70 54.10 53.00 53.70 0.40 -0.74% 53.50 10 53.70 19 12.04
2014-05-06 9940 292358 222 15725555 53.70 54.10 53.50 53.70 0.00 0% 53.70 1 53.80 8 12.04
2014-05-07 9940 310139 180 16675006 53.60 53.90 53.40 53.90 0.20 0.37% 53.80 11 53.90 8 12.09
2014-05-08 9940 241806 182 13017441 53.70 54.00 53.60 53.70 0.20 -0.37% 53.70 26 53.90 1 12.04
2014-05-09 9940 485253 334 25969503 53.50 53.80 53.30 53.40 0.30 -0.56% 53.40 30 53.60 5 11.97
2014-05-12 9940 1144216 595 59862885 53.20 53.20 51.90 52.10 1.30 -2.43% 52.10 19 52.20 1 11.68
2014-05-13 9940 887156 540 45799892 52.10 52.70 50.80 51.60 0.50 -0.96% 51.60 3 51.70 9 11.57
2014-05-14 9940 1666402 929 83898456 51.40 51.40 49.95 50.40 1.20 -2.33% 50.30 12 50.40 41 11.30
2014-05-15 9940 628123 412 31613842 50.40 50.70 49.90 50.50 0.10 0.2% 50.40 112 50.50 5 11.32
2014-05-16 9940 406069 276 20632425 50.60 51.30 50.40 51.00 0.50 0.99% 50.90 52 51.00 15 11.43
2014-05-19 9940 333185 213 17060306 51.10 51.60 50.70 51.40 0.40 0.78% 51.30 9 51.40 3 11.52
2014-05-20 9940 212819 155 10924288 51.80 51.80 51.10 51.10 0.30 -0.58% 51.10 6 51.20 2 11.46
2014-05-21 9940 536972 387 27179272 51.00 51.00 50.50 50.60 0.50 -0.98% 50.50 27 50.60 22 11.35
2014-05-22 9940 257103 198 13085853 50.60 51.20 50.60 50.90 0.30 0.59% 50.80 6 50.90 12 11.41
2014-05-23 9940 483959 323 24497606 50.90 51.00 50.40 50.50 0.40 -0.79% 50.50 7 50.60 32 11.32
2014-05-26 9940 329748 208 16824866 50.90 51.30 50.70 51.30 0.80 1.58% 51.20 1 51.30 5 11.50
2014-05-27 9940 374445 240 19157565 51.70 51.70 50.90 51.20 0.10 -0.19% 51.10 1 51.20 22 11.48
2014-05-28 9940 462705 317 23649389 51.20 51.40 50.90 51.00 0.20 -0.39% 51.00 41 51.30 15 11.43
2014-05-29 9940 336794 271 17226124 51.10 51.40 51.00 51.20 0.20 0.39% 51.20 9 51.30 4 11.48
2014-05-30 9940 346365 245 17749880 51.50 51.60 50.90 51.60 0.40 0.78% 51.50 1 51.60 32 11.57
2014-06-03 9940 824056 468 42220779 51.70 51.70 50.90 51.10 0.50 -0.97% 51.10 9 51.30 19 11.46
2014-06-04 9940 495023 251 25284479 51.20 51.30 51.00 51.10 0.00 0% 51.10 3 51.20 1 11.46
2014-06-05 9940 304020 192 15529624 51.10 51.30 51.00 51.10 0.00 0% 51.10 20 51.20 14 11.46
2014-06-06 9940 202367 160 10375405 51.20 51.50 51.00 51.50 0.40 0.78% 51.50 2 51.60 26 11.55
2014-06-09 9940 387299 253 19861427 51.50 51.60 51.00 51.30 0.20 -0.39% 51.20 41 51.50 27 11.50
2014-06-10 9940 456805 234 23288130 51.10 51.20 50.80 51.10 0.20 -0.39% 51.00 28 51.10 7 11.46
2014-06-11 9940 229151 160 11672001 51.00 51.10 50.80 51.10 0.00 0% 51.10 1 51.20 49 11.46
2014-06-12 9940 216762 159 11037262 50.70 51.00 50.70 51.00 0.10 -0.2% 51.00 3 51.10 19 11.43
2014-06-13 9940 519264 355 26637694 51.00 51.50 51.00 51.50 0.50 0.98% 51.40 10 51.50 18 11.55
2014-06-16 9940 1335843 864 70663856 51.90 53.50 51.90 53.10 1.60 3.11% 53.00 49 53.10 3 11.91
2014-06-17 9940 927300 606 49594749 53.70 53.80 53.20 53.50 0.40 0.75% 53.40 21 53.50 27 12.00
2014-06-18 9940 1278736 831 68857543 53.50 54.50 53.40 53.50 0.00 0% 53.50 7 53.70 21 12.00
2014-06-19 9940 651595 452 34970199 53.50 53.90 53.50 53.80 0.30 0.56% 53.70 15 53.80 7 12.06
2014-06-20 9940 524470 324 28334815 53.80 54.20 53.80 54.10 0.30 0.56% 54.10 5 54.20 49 12.13
2014-06-23 9940 837804 528 45253223 54.10 54.20 53.80 53.80 0.30 -0.55% 53.80 15 53.90 2 12.06
2014-06-24 9940 700582 469 37862828 53.80 54.20 53.80 54.20 0.40 0.74% 54.10 3 54.20 63 12.15
2014-06-25 9940 1299018 726 71070468 54.20 55.00 54.20 55.00 0.80 1.48% 54.90 26 55.00 61 12.33
2014-06-26 9940 1133141 629 62103927 55.10 55.30 54.00 54.90 0.10 -0.18% 54.80 41 54.90 81 12.31
2014-06-27 9940 1277081 757 69718907 54.90 54.90 54.40 54.80 0.10 -0.18% 54.70 4 54.80 73 12.29
2014-06-30 9940 3317107 1675 179372362 54.50 54.50 53.60 53.80 1.00 -1.82% 53.80 29 53.90 57 12.06
2014-07-01 9940 3135497 1862 131241914 41.90 42.25 40.85 41.75 0.00 -22.4% 41.75 28 41.80 36 9.36
2014-07-02 9940 1576815 1038 66158640 41.80 42.50 41.40 41.40 0.35 -0.84% 41.40 11 41.50 488 9.28
2014-07-03 9940 842641 540 34793217 41.40 41.80 41.00 41.00 0.40 -0.97% 41.00 45 41.05 5 9.19
2014-07-04 9940 914395 662 37120653 41.00 41.20 40.20 40.20 0.80 -1.95% 40.15 16 40.20 8 9.01
2014-07-07 9940 1000247 712 39773630 40.20 40.40 39.50 39.55 0.65 -1.62% 39.55 8 39.60 445 8.87
2014-07-08 9940 972345 523 38647900 39.55 40.05 39.50 39.70 0.15 0.38% 39.70 22 39.80 8 8.90
2014-07-09 9940 837388 576 33572752 39.80 40.30 39.80 40.30 0.60 1.51% 40.30 1 40.40 6 9.04
2014-07-10 9940 904241 596 36139954 40.30 40.55 39.80 39.85 0.45 -1.12% 39.85 2 39.90 1 8.93
2014-07-11 9940 615541 379 24504840 39.85 40.05 39.55 39.70 0.15 -0.38% 39.70 11 39.75 11 8.90
2014-07-14 9940 919716 473 36386190 39.80 39.80 39.30 39.60 0.10 -0.25% 39.55 16 39.60 41 8.88
2014-07-15 9940 805175 630 31900350 39.60 39.80 39.40 39.55 0.05 -0.13% 39.50 9 39.55 3 8.87
2014-07-16 9940 564811 396 22278823 39.50 39.60 39.25 39.40 0.15 -0.38% 39.40 2 39.45 4 8.83
2014-07-17 9940 477245 327 18700972 39.35 39.45 39.05 39.20 0.20 -0.51% 39.10 6 39.20 10 8.79
2014-07-18 9940 582855 420 22699477 39.00 39.10 38.85 38.90 0.30 -0.77% 38.90 9 38.95 10 8.72
2014-07-21 9940 948160 659 36368716 38.90 39.00 38.20 38.20 0.70 -1.8% 38.20 68 38.35 3 8.57
2014-07-22 9940 1192010 827 45366129 38.25 38.40 37.80 37.95 0.25 -0.65% 37.95 14 38.00 3 8.51
2014-07-24 9940 929978 653 35040347 38.00 38.00 37.50 37.65 0.30 -0.79% 37.60 29 37.65 115 8.44
2014-07-25 9940 1031324 703 38620862 37.80 37.85 37.20 37.70 0.05 0.13% 37.60 2 37.70 26 8.45
2014-07-28 9940 1216360 829 46990872 37.70 39.25 37.55 39.10 1.40 3.71% 39.10 28 39.15 4 8.77
2014-07-29 9940 879891 663 34905452 39.20 39.90 39.20 39.70 0.60 1.53% 39.70 11 39.75 19 8.90
2014-07-30 9940 500013 375 19819311 39.65 39.90 39.20 39.50 0.20 -0.5% 39.50 35 39.65 12 8.86
2014-07-31 9940 390879 313 15337569 39.50 39.50 39.00 39.10 0.40 -1.01% 39.10 25 39.20 6 8.77
2014-08-01 9940 287895 248 11249708 39.00 39.25 38.90 39.10 0.00 0% 39.05 10 39.10 174 8.77
2014-08-04 9940 609636 647 23599737 39.00 39.00 38.50 38.60 0.50 -1.28% 38.55 22 38.60 9 8.65
2014-08-05 9940 625907 540 23847664 38.55 38.60 37.90 38.05 0.55 -1.42% 38.05 18 38.10 11 8.53
2014-08-06 9940 410020 368 15601630 38.00 38.40 37.85 38.15 0.10 0.26% 38.15 9 38.20 1 8.55
2014-08-07 9940 505514 373 19274024 38.15 38.55 37.95 38.00 0.15 -0.39% 37.95 53 38.00 262 8.52
2014-08-08 9940 734526 526 28041428 37.90 38.80 37.90 38.60 0.60 1.58% 38.55 25 38.60 3 11.45
2014-08-11 9940 502550 357 19303708 38.60 38.65 38.15 38.65 0.05 0.13% 38.60 2 38.65 24 11.47
2014-08-12 9940 802243 397 31099892 38.65 39.00 38.35 38.90 0.25 0.65% 38.85 7 38.90 1 11.54
2014-08-13 9940 231068 194 8978933 38.90 39.00 38.70 38.85 0.05 -0.13% 38.80 25 38.85 3 11.53
2014-08-14 9940 286056 226 11066315 38.85 38.90 38.60 38.60 0.25 -0.64% 38.55 42 38.60 1 11.45
2014-08-15 9940 387795 261 14815152 38.55 38.55 38.00 38.15 0.45 -1.17% 38.15 13 38.25 12 11.32
2014-08-18 9940 275022 233 10470332 38.15 38.15 38.00 38.10 0.05 -0.13% 38.05 41 38.10 4 11.31
2014-08-19 9940 582097 330 22140649 38.10 38.25 37.90 37.95 0.15 -0.39% 37.90 46 37.95 1 11.26
2014-08-20 9940 271522 215 10333013 38.00 38.25 37.95 38.00 0.05 0.13% 38.00 26 38.10 2 11.28
2014-08-21 9940 144271 133 5494129 38.00 38.15 38.00 38.10 0.10 0.26% 38.10 1 38.15 7 11.31
2014-08-22 9940 395935 324 15171993 38.10 38.50 38.10 38.35 0.25 0.66% 38.30 12 38.35 12 11.38
2014-08-25 9940 352734 264 13659155 38.85 38.90 38.50 38.75 0.40 1.04% 38.75 12 38.80 14 11.50
2014-08-26 9940 393177 252 15292860 38.80 39.00 38.65 39.00 0.25 0.65% 38.95 3 39.00 300 11.57
2014-08-27 9940 820379 543 32316671 39.00 39.75 39.00 39.70 0.70 1.79% 39.65 3 39.75 23 11.78
2014-08-28 9940 281940 197 11145409 39.70 39.80 39.35 39.40 0.30 -0.76% 39.35 8 39.45 8 11.69
2014-08-29 9940 238308 225 9399512 39.40 39.60 39.20 39.50 0.10 0.25% 39.50 2 39.60 15 11.72
2014-09-01 9940 317201 238 12580334 39.70 39.80 39.50 39.50 0.00 0% 39.50 29 39.65 18 11.72
2014-09-02 9940 377120 315 14932245 39.50 39.85 39.40 39.50 0.00 0% 39.50 38 39.70 16 11.72
2014-09-03 9940 337113 286 13256473 39.50 39.65 39.10 39.10 0.40 -1.01% 39.10 18 39.15 2 11.60
2014-09-04 9940 205587 191 8090876 39.10 39.50 39.10 39.50 0.40 1.02% 39.35 4 39.50 25 11.72
2014-09-05 9940 161458 154 6372379 39.80 39.80 39.35 39.50 0.00 0% 39.45 1 39.50 39 11.72
2014-09-09 9940 268301 210 10608133 39.70 39.70 39.50 39.50 0.00 0% 39.45 6 39.50 6 11.72
2014-09-10 9940 203733 161 8030245 39.45 39.50 39.30 39.50 0.00 0% 39.45 8 39.50 200 11.72
2014-09-11 9940 258263 173 10145017 39.50 39.50 39.15 39.15 0.35 -0.89% 39.15 18 39.20 1 11.62
2014-09-12 9940 381062 205 14878870 39.15 39.30 38.95 39.00 0.15 -0.38% 39.00 5 39.05 9 11.57
2014-09-15 9940 188878 160 7321957 39.00 39.00 38.70 38.70 0.30 -0.77% 38.70 6 38.80 12 11.48
2014-09-16 9940 275516 201 10631660 38.70 38.70 38.50 38.55 0.15 -0.39% 38.55 6 38.60 1 11.44
2014-09-17 9940 703939 561 26973443 38.50 38.55 38.00 38.20 0.35 -0.91% 38.05 11 38.20 47 11.34
2014-09-18 9940 706718 393 26876556 38.00 38.20 37.95 37.95 0.25 -0.65% 37.95 10 38.00 5 11.26
2014-09-19 9940 498517 302 18926269 38.10 38.10 37.85 38.05 0.10 0.26% 38.05 7 38.20 4 11.29
2014-09-22 9940 328226 264 12430839 38.00 38.05 37.70 37.85 0.20 -0.53% 37.85 31 37.90 7 11.23
2014-09-23 9940 268281 191 10166345 37.85 38.10 37.80 38.00 0.15 0.4% 37.90 5 38.00 1 11.28
2014-09-24 9940 380823 316 14432898 37.90 38.00 37.85 37.85 0.15 -0.39% 37.85 43 37.90 20 11.23
2014-09-25 9940 326049 291 12370062 38.25 38.25 37.80 38.00 0.15 0.4% 37.90 18 38.00 8 11.28
2014-09-26 9940 226273 183 8590744 38.00 38.00 37.90 38.00 0.00 0% 37.95 2 38.00 149 11.28
2014-09-29 9940 390470 259 14917160 38.00 38.60 37.90 38.35 0.35 0.92% 38.25 1 38.40 2 11.38
2014-09-30 9940 350254 319 13390503 38.35 38.50 37.90 38.45 0.10 0.26% 38.40 5 38.45 1 11.41
2014-10-01 9940 132756 119 5087513 38.45 38.45 38.15 38.20 0.25 -0.65% 38.20 7 38.40 4 11.34
2014-10-02 9940 206466 171 7859296 38.20 38.20 38.00 38.00 0.20 -0.52% 38.00 13 38.15 7 11.28
2014-10-03 9940 161793 143 6184079 38.15 38.35 38.10 38.20 0.20 0.53% 38.15 1 38.20 14 11.34
2014-10-06 9940 174650 171 6654222 38.30 38.35 38.00 38.15 0.05 -0.13% 38.00 61 38.15 1 11.32
2014-10-07 9940 574495 339 21807130 38.00 38.10 37.85 37.85 0.30 -0.79% 37.85 44 37.90 4 11.23
2014-10-08 9940 261103 185 9895680 37.75 38.05 37.60 38.00 0.15 0.4% 38.00 1 38.05 2 11.28
2014-10-09 9940 483966 333 18344958 37.85 38.10 37.75 37.85 0.15 -0.39% 37.85 2 38.00 22 11.23
2014-10-13 9940 480774 348 18210262 37.80 38.00 37.65 37.95 0.10 0.26% 37.85 1 37.95 9 11.26
2014-10-14 9940 617530 437 23191293 37.85 37.85 37.25 37.30 0.65 -1.71% 37.30 28 37.40 54 11.07
2014-10-15 9940 793865 647 29011446 37.10 37.10 36.30 36.30 1.00 -2.68% 36.25 38 36.40 30 10.77
2014-10-16 9940 617108 465 21968478 36.00 36.10 35.00 35.95 0.35 -0.96% 35.90 1 35.95 29 10.67
2014-10-17 9940 971826 764 34149192 35.95 35.95 34.90 34.90 1.05 -2.92% 34.85 1 34.90 115 10.36
2014-10-20 9940 689170 464 24070160 35.00 35.30 34.75 34.90 0.00 0% 34.85 1 34.90 4 10.36
2014-10-21 9940 989279 583 33862769 34.90 34.90 33.60 34.00 0.90 -2.58% 33.95 7 34.00 29 10.09
2014-10-22 9940 1764362 713 59522108 34.10 34.20 33.30 33.70 0.30 -0.88% 33.70 8 33.75 41 10.00
2014-10-23 9940 753405 337 25310872 33.65 33.70 33.40 33.60 0.10 -0.3% 33.55 31 33.60 115 9.97
2014-10-24 9940 762348 443 25711689 33.70 34.00 33.55 33.60 0.00 0% 33.55 28 33.60 61 9.97
2014-10-27 9940 379162 268 12787758 33.65 33.90 33.60 33.85 0.25 0.74% 33.70 3 33.85 13 10.04
2014-10-28 9940 469289 349 16320942 34.10 35.25 34.10 35.00 1.15 3.4% 35.00 5 35.05 29 10.39
2014-10-29 9940 600958 427 21561771 35.00 36.20 35.00 36.10 1.10 3.14% 36.05 14 36.10 13 10.71
2014-10-30 9940 300123 205 10765598 36.10 36.10 35.60 35.95 0.15 -0.42% 35.80 20 35.95 14 10.67
2014-10-31 9940 481097 290 17334808 35.95 36.35 35.90 36.15 0.20 0.56% 36.00 33 36.15 13 10.73
2014-11-03 9940 316680 241 11376030 36.15 36.15 35.80 36.00 0.15 -0.41% 35.95 2 36.00 52 10.68
2014-11-04 9940 274706 206 9827416 36.00 36.00 35.65 35.80 0.20 -0.56% 35.80 3 35.85 49 17.81
2014-11-05 9940 371601 229 13287245 35.80 35.90 35.60 35.90 0.10 0.28% 35.85 1 35.90 2 17.86
2014-11-06 9940 277244 227 9993434 35.90 36.15 35.90 36.00 0.10 0.28% 36.00 5 36.10 1 17.91
2014-11-07 9940 115218 105 4151730 36.10 36.10 35.90 36.10 0.10 0.28% 36.05 1 36.10 3 17.96
2014-11-10 9940 351656 254 12769819 36.00 36.55 36.00 36.40 0.30 0.83% 36.40 6 36.45 5 18.11
2014-11-11 9940 537216 357 19873609 36.50 37.30 36.40 37.30 0.90 2.47% 37.15 25 37.30 5 18.56
2014-11-12 9940 359899 250 13222293 37.00 37.10 36.40 36.60 0.70 -1.88% 36.60 17 36.65 33 18.21
2014-11-13 9940 288567 219 10480270 36.65 36.95 36.05 36.10 0.50 -1.37% 36.10 10 36.15 9 17.96
2014-11-14 9940 254362 194 9154680 36.00 36.15 35.90 36.10 0.00 0% 36.10 15 36.15 4 17.96
2014-11-17 9940 404461 292 14545989 36.10 36.10 35.80 35.80 0.30 -0.83% 35.80 29 35.90 1 17.81
2014-11-18 9940 266138 202 9499743 35.80 36.00 35.50 35.90 0.10 0.28% 35.90 2 35.95 2 17.86
2014-11-19 9940 146817 122 5266388 35.90 36.10 35.60 36.00 0.10 0.28% 35.85 12 36.00 53 17.91
2014-11-20 9940 111747 107 4031440 36.00 36.15 36.00 36.15 0.15 0.42% 36.10 15 36.15 49 17.99
2014-11-21 9940 103782 93 3752526 36.20 36.30 36.00 36.00 0.15 -0.41% 36.00 21 36.15 8 17.91
2014-11-24 9940 189745 187 6814148 36.00 36.10 35.70 35.80 0.20 -0.56% 35.80 1 35.85 2 17.81
2014-11-25 9940 224419 162 8031828 35.80 35.90 35.65 35.90 0.10 0.28% 35.80 3 35.90 4 17.86
2014-11-26 9940 136159 87 4902174 35.80 36.35 35.80 35.95 0.05 0.14% 35.95 3 36.00 14 17.89
2014-11-27 9940 198116 137 7129382 36.10 36.10 35.90 36.05 0.10 0.28% 36.00 6 36.05 1 17.94
2014-11-28 9940 255538 138 9219036 36.10 36.25 36.00 36.05 0.00 0% 36.00 56 36.05 2 17.94
2014-12-01 9940 214492 185 7713154 36.00 36.25 35.60 36.00 0.05 -0.14% 36.00 43 36.10 3 17.91
2014-12-02 9940 918749 648 34806612 36.35 38.50 36.20 38.20 2.20 6.11% 38.10 2 38.20 13 19.00
2014-12-03 9940 528303 367 20086490 38.20 38.50 37.80 37.95 0.25 -0.65% 37.90 35 37.95 17 18.88
2014-12-04 9940 316588 225 11821228 37.95 38.00 37.10 37.25 0.70 -1.84% 37.25 13 37.35 16 18.53
2014-12-05 9940 294110 211 10982312 37.25 37.90 37.00 37.25 0.00 0% 37.25 1 37.30 2 18.53
2014-12-08 9940 227485 129 8498035 37.25 37.45 37.05 37.45 0.20 0.54% 37.40 3 37.45 4 18.63
2014-12-09 9940 131580 120 4897211 37.40 37.45 37.00 37.20 0.25 -0.67% 37.20 2 37.40 11 18.51
2014-12-10 9940 283180 163 10465610 37.20 37.20 36.80 36.95 0.25 -0.67% 36.95 5 37.00 5 18.38
2014-12-11 9940 96633 77 3545286 36.95 36.95 36.55 36.70 0.25 -0.68% 36.65 6 36.70 1 18.26
2014-12-12 9940 380599 189 14604462 38.70 38.70 38.05 36.80 0.30 0.27% 38.05 14 38.20 2 8.73
2014-12-15 9940 126637 95 4620758 36.70 36.70 36.35 36.45 0.35 -0.95% 36.45 6 36.55 26 18.13
2014-12-16 9940 240599 219 8874249 36.40 37.15 36.40 36.70 0.25 0.69% 36.70 15 36.90 1 18.26
2014-12-17 9940 196926 183 7216733 36.70 37.10 36.35 36.60 0.10 -0.27% 36.55 1 36.75 21 18.21
2014-12-18 9940 102792 110 3763806 36.95 36.95 36.40 36.50 0.10 -0.27% 36.45 3 36.60 3 18.16
2014-12-19 9940 277267 194 10110324 36.50 37.00 36.35 36.50 0.00 0% 36.40 13 36.50 13 18.16
2014-12-22 9940 67295 74 2461615 36.80 36.80 36.50 36.50 0.00 0% 36.45 2 36.50 5 18.16
2014-12-23 9940 235386 149 8548303 36.50 36.65 36.15 36.25 0.25 -0.68% 36.20 2 36.25 4 18.03
2014-12-24 9940 126046 101 4572013 36.30 36.40 36.20 36.30 0.05 0.14% 36.30 1 36.40 12 18.06
2014-12-25 9940 114186 131 4162109 36.30 36.70 36.25 36.70 0.40 1.1% 36.60 2 36.70 10 18.26
2014-12-26 9940 97537 90 3595006 36.80 36.90 36.80 36.80 0.10 0.27% 36.75 2 36.85 1 18.31
2014-12-27 9940 82404 81 3015143 36.80 36.80 36.50 36.50 0.30 -0.82% 36.50 18 36.60 7 18.16
2014-12-29 9940 190635 151 6945525 36.50 36.60 36.30 36.50 0.00 0% 36.45 4 36.50 16 18.16
2014-12-30 9940 181516 139 6592553 36.60 36.60 36.05 36.45 0.05 -0.14% 36.30 6 36.45 1 18.13
2014-12-31 9940 210821 115 7665943 36.45 36.60 36.20 36.60 0.15 0.41% 36.60 2 36.65 5 18.21