信錦(1582)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　32.15
0
0%		32.40
0.25
0.78%		32.60
0.2
0.62%		33.00
0.4
1.23%		33.00
0
0%		 　33.05
0.05
0.15%		33.25
0.2
0.61%		33.15
-0.1
-0.3%		32.75
-0.4
-1.21%		32.20
-0.55
-1.68%		 　32.80
0.6
1.86%		33.60
0.8
2.44%		33.50
-0.1
-0.3%		 　　　　　　　　　　34.60
1.1
3.28%		35.45
0.85
2.46%		33.22
2 月36.40
0.95
2.68%		38.90
2.5
6.87%		38.55
-0.35
-0.9%		38.90
0.35
0.91%		 38.30
-0.6
-1.54%		38.20
-0.1
-0.26%		38.75
0.55
1.44%		40.70
1.95
5.03%		39.80
-0.9
-2.21%		 　39.95
0.15
0.38%		40.15
0.2
0.5%		40.50
0.35
0.87%		39.50
-1
-2.47%		38.85
-0.65
-1.65%		 　40.95
2.1
5.41%		41.50
0.55
1.34%		41.30
-0.2
-0.48%		40.90
-0.4
-0.97%		41.00
0.1
0.24%		 　　　40.90
-0.1
-0.24%		 39.85
3 月40.95
0.05
0.12%		41.60
0.65
1.59%		41.70
0.1
0.24%		 40.65
-1.05
-2.52%		39.20
-1.45
-3.57%		38.90
-0.3
-0.77%		39.55
0.65
1.67%		39.80
0.25
0.63%		 　39.80
0
0%		39.80
0
0%		41.90
2.1
5.28%		41.70
-0.2
-0.48%		41.80
0.1
0.24%		 　43.10
1.3
3.11%		42.70
-0.4
-0.93%		42.10
-0.6
-1.41%		42.60
0.5
1.19%		42.90
0.3
0.7%		 　42.50
-0.4
-0.93%		42.00
-0.5
-1.18%		42.00
0
0%		40.20
-1.8
-4.29%		41.20
1
2.49%		 41.26
4 月　40.50
-0.7
-1.7%		39.10
-1.4
-3.46%		 39.10
0
0%		40.10
1
2.56%		 　39.50
-0.6
-1.5%		39.95
0.45
1.14%		39.70
-0.25
-0.63%		40.30
0.6
1.51%		41.25
0.95
2.36%		 　40.85
-0.4
-0.97%		39.75
-1.1
-2.69%		39.85
0.1
0.25%		39.80
-0.05
-0.13%		39.80
0
0%		 　39.20
-0.6
-1.51%		38.90
-0.3
-0.77%		40.00
1.1
2.83%		39.55
-0.45
-1.13%		39.90
0.35
0.88%		 　41.85
1.95
4.89%		 40.16
5 月　44.70
2.85
6.81%		44.85
0.15
0.34%		44.85
0
0%		 　45.05
0.2
0.45%		45.85
0.8
1.78%		45.05
-0.8
-1.74%		44.65
-0.4
-0.89%		42.60
-2.05
-4.59%		 　43.80
1.2
2.82%		44.75
0.95
2.17%		44.25
-0.5
-1.12%		44.75
0.5
1.13%		42.80
-1.95
-4.36%		 　42.70
-0.1
-0.23%		42.85
0.15
0.35%		43.20
0.35
0.82%		42.10
-1.1
-2.55%		42.00
-0.1
-0.24%		 　44.30
2.3
5.48%		44.80
0.5
1.13%		44.60
-0.2
-0.45%		44.20
-0.4
-0.9%		44.02
6 月42.50
-1.7
-3.85%		 　40.20
-2.3
-5.41%		40.95
0.75
1.87%		41.00
0.05
0.12%		41.30
0.3
0.73%		41.60
0.3
0.73%		 　44.20
2.6
6.25%		44.65
0.45
1.02%		44.60
-0.05
-0.11%		44.05
-0.55
-1.23%		44.90
0.85
1.93%		 　45.15
0.25
0.56%		44.60
-0.55
-1.22%		45.90
1.3
2.91%		45.20
-0.7
-1.53%		45.10
-0.1
-0.22%		 　45.05
-0.05
-0.11%		44.75
-0.3
-0.67%		44.35
-0.4
-0.89%		44.20
-0.15
-0.34%		44.65
0.45
1.02%		 43.9
7 月　45.90
1.25
2.8%		45.80
-0.1
-0.22%		46.60
0.8
1.75%		46.15
-0.45
-0.97%		46.35
0.2
0.43%		 　47.00
0.65
1.4%		46.20
-0.8
-1.7%		46.15
-0.05
-0.11%		46.15
0
0%		45.75
-0.4
-0.87%		 　46.10
0.35
0.77%		46.95
0.85
1.84%		47.30
0.35
0.75%		47.10
-0.2
-0.42%		46.70
-0.4
-0.85%		 　45.90
-0.8
-1.71%		45.75
-0.15
-0.33%		46.40
0.65
1.42%		44.80
-1.6
-3.45%		45.90
1.1
2.46%		 　45.90
0
0%		46.10
0.2
0.44%		46.23
8 月46.25
0.15
0.33%		 46.25
0
0%		 　46.35
0.1
0.22%		46.40
0.05
0.11%		48.85
2.45
5.28%		48.95
0.1
0.2%		49.10
0.15
0.31%		 　48.40
-0.7
-1.43%		49.10
0.7
1.45%		49.00
-0.1
-0.2%		48.50
-0.5
-1.02%		48.65
0.15
0.31%		 　47.95
-0.7
-1.44%		48.40
0.45
0.94%		49.80
1.4
2.89%		49.80
0
0%		49.65
-0.15
-0.3%		 　49.15
-0.5
-1.01%		48.20
-0.95
-1.93%		48.90
0.7
1.45%		49.50
0.6
1.23%		49.85
0.35
0.71%		48.34
9 月 　50.20
0.35
0.7%		50.80
0.6
1.2%		50.00
-0.8
-1.57%		49.60
-0.4
-0.8%		50.00
0.4
0.81%		 　49.45
-0.55
-1.1%		49.50
0.05
0.1%		49.55
0.05
0.1%		49.30
-0.25
-0.5%		49.05
-0.25
-0.51%		 　51.10
2.05
4.18%		51.80
0.7
1.37%		51.50
-0.3
-0.58%		51.00
-0.5
-0.97%		51.40
0.4
0.78%		 　50.80
-0.6
-1.17%		51.10
0.3
0.59%		50.80
-0.3
-0.59%		52.50
1.7
3.35%		53.00
0.5
0.95%		 50.91
10 月53.50
0.5
0.94%		55.90
2.4
4.49%		55.40
-0.5
-0.89%		55.80
0.4
0.72%		56.00
0.2
0.36%		 　54.70
-1.3
-2.32%		53.60
-1.1
-2.01%		 53.50
-0.1
-0.19%		53.50
0
0%		 　53.80
0.3
0.56%		54.60
0.8
1.49%		53.70
-0.9
-1.65%		52.70
-1
-1.86%		53.00
0.3
0.57%		 　53.50
0.5
0.94%		53.20
-0.3
-0.56%		53.00
-0.2
-0.38%		51.00
-2
-3.77%		49.30
-1.7
-3.33%		 　49.30
0
0%		49.80
0.5
1.01%		50.40
0.6
1.2%		53.11
11 月51.40
1
1.98%		51.10
-0.3
-0.58%		 　51.40
0.3
0.59%		52.80
1.4
2.72%		52.50
-0.3
-0.57%		52.10
-0.4
-0.76%		52.40
0.3
0.58%		 　50.20
-2.2
-4.2%		48.80
-1.4
-2.79%		49.40
0.6
1.23%		49.05
-0.35
-0.71%		48.00
-1.05
-2.14%		 　46.30
-1.7
-3.54%		45.50
-0.8
-1.73%		45.80
0.3
0.66%		46.35
0.55
1.2%		47.55
1.2
2.59%		 　48.15
0.6
1.26%		47.95
-0.2
-0.42%		48.70
0.75
1.56%		49.15
0.45
0.92%		48.80
-0.35
-0.71%		 49.2
12 月　　49.00
0.2
0.41%		49.30
0.3
0.61%		49.30
0
0%		49.45
0.15
0.3%		50.50
1.05
2.12%		 　49.85
-0.65
-1.29%		48.90
-0.95
-1.91%		49.20
0.3
0.61%		50.00
0.8
1.63%		50.10
0.1
0.2%		 　49.40
-0.7
-1.4%		49.40
0
0%		49.30
-0.1
-0.2%		49.20
-0.1
-0.2%		49.10
-0.1
-0.2%		49.15
0.05
0.1%		 49.25
0.1
0.2%		50.10
0.85
1.73%		49.80
-0.3
-0.6%		50.30
0.5
1%		50.50
0.2
0.4%		　　　49.57

說明:最高漲幅:6.87%最低跌幅:-5.41% 最高價:56.00最低價:32.15平均價:45.3,灰色底表示週末,漲158天(110.6)元,跌130天(-83.4)元,平盤21天
7%=3,6%=2,5%=9,4%=3,3%=17,2%=21,1%=67,0%=57,-0%=3,-1%=8,-2%=9,-3%=27,-4%=30,-5%=53,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2012-01-02 1582 647200 92 20937318 32.00 32.60 32.00 32.15 0.25 0% 32.15 2 32.20 3 9.89
2012-01-03 1582 168000 88 5455200 32.30 32.60 32.30 32.40 0.25 0.78% 32.40 4 32.45 1 9.97
2012-01-04 1582 127169 90 4158427 32.95 32.95 32.55 32.60 0.20 0.62% 32.60 3 32.65 2 10.03
2012-01-05 1582 274149 131 8971843 32.65 33.00 32.45 33.00 0.40 1.23% 32.90 21 33.00 13 10.15
2012-01-06 1582 417263 216 13792067 33.00 33.35 32.80 33.00 0.00 0% 33.00 5 33.05 2 10.15
2012-01-09 1582 227000 123 7509150 33.00 33.25 32.90 33.05 0.05 0.15% 33.05 8 33.10 1 10.17
2012-01-10 1582 303070 170 10056527 33.25 33.35 33.05 33.25 0.20 0.61% 33.20 26 33.25 12 10.23
2012-01-11 1582 406001 168 13505633 33.45 33.50 33.05 33.15 0.10 -0.3% 33.15 16 33.20 20 10.20
2012-01-12 1582 315000 149 10368050 33.10 33.15 32.70 32.75 0.40 -1.21% 32.75 4 32.80 21 10.08
2012-01-13 1582 294341 149 9634198 33.00 33.00 32.20 32.20 0.55 -1.68% 32.20 2 32.25 2 9.91
2012-01-16 1582 394100 178 12880579 32.50 33.20 32.30 32.80 0.60 1.86% 32.75 1 32.80 6 10.09
2012-01-17 1582 665314 286 22253013 33.20 33.80 32.85 33.60 0.80 2.44% 33.60 15 33.65 1 10.34
2012-01-18 1582 504172 213 16926626 33.90 33.90 33.35 33.50 0.10 -0.3% 33.45 3 33.50 1 10.31
2012-01-30 1582 560165 334 19430705 34.20 35.20 34.00 34.60 1.10 3.28% 34.55 1 34.60 2 10.65
2012-01-31 1582 687681 387 24227738 35.00 35.75 34.70 35.45 0.85 2.46% 35.40 17 35.45 14 10.91
2012-02-01 1582 810746 462 29082252 35.45 36.50 35.00 36.40 0.95 2.68% 36.25 21 36.40 33 11.20
2012-02-02 1582 3572162 1693 135915999 37.00 38.90 36.85 38.90 2.50 6.87% 38.80 69 38.90 100 11.97
2012-02-03 1582 1239122 612 47689958 38.90 38.90 38.00 38.55 0.35 -0.9% 38.55 10 38.60 11 11.86
2012-02-04 1582 1422276 681 55847477 38.90 39.90 38.80 38.90 0.35 0.91% 38.85 1 38.90 7 11.97
2012-02-06 1582 489462 299 18836199 38.90 39.00 38.10 38.30 0.60 -1.54% 38.25 9 38.50 14 11.78
2012-02-07 1582 513104 283 19639376 38.25 38.70 38.00 38.20 0.10 -0.26% 38.20 16 38.25 18 11.75
2012-02-08 1582 667475 330 25813177 38.95 38.95 38.50 38.75 0.55 1.44% 38.70 11 38.75 14 11.92
2012-02-09 1582 1716529 919 68540990 38.80 40.90 38.80 40.70 1.95 5.03% 40.60 9 40.70 15 12.52
2012-02-10 1582 1054170 538 42221684 40.70 41.20 39.50 39.80 0.90 -2.21% 39.80 1 39.90 10 12.25
2012-02-13 1582 583350 352 23281250 39.70 40.40 39.40 39.95 0.15 0.38% 39.95 3 40.00 14 12.29
2012-02-14 1582 1060321 518 42588135 39.90 40.70 39.50 40.15 0.20 0.5% 40.10 6 40.15 7 12.35
2012-02-15 1582 1308204 619 52776201 40.30 40.95 40.10 40.50 0.35 0.87% 40.50 14 40.65 2 12.46
2012-02-16 1582 1469301 841 59624340 40.90 41.60 39.00 39.50 1.00 -2.47% 39.50 1 39.55 2 12.15
2012-02-17 1582 1248306 569 49019034 39.80 40.50 38.60 38.85 0.65 -1.65% 38.85 13 39.00 5 11.95
2012-02-20 1582 2722620 1432 110877155 40.40 41.50 39.80 40.95 2.10 5.41% 40.90 22 40.95 6 12.60
2012-02-21 1582 2993010 1470 125597120 40.90 42.75 40.90 41.50 0.55 1.34% 41.50 114 41.75 2 12.77
2012-02-22 1582 1329000 658 55304800 41.50 42.20 41.00 41.30 0.20 -0.48% 41.25 17 41.30 30 12.71
2012-02-23 1582 786300 391 32272009 41.30 41.35 40.80 40.90 0.40 -0.97% 40.90 21 41.00 16 12.58
2012-02-24 1582 446200 265 18361480 41.70 41.70 40.85 41.00 0.10 0.24% 40.90 22 41.00 1 12.62
2012-02-29 1582 583000 317 23932500 41.80 41.80 40.75 40.90 0.10 -0.24% 40.90 18 40.95 12 12.58
2012-03-01 1582 492098 267 20210886 40.95 41.35 40.85 40.95 0.05 0.12% 40.95 1 41.00 4 12.60
2012-03-02 1582 970734 487 40491305 40.90 42.20 40.90 41.60 0.65 1.59% 41.60 1 41.70 9 12.80
2012-03-03 1582 568680 287 23691775 41.60 41.95 41.40 41.70 0.10 0.24% 41.65 7 41.70 2 12.83
2012-03-05 1582 552010 314 22613038 41.80 41.80 40.60 40.65 1.05 -2.52% 40.65 1 40.80 3 12.51
2012-03-06 1582 1097134 575 43328227 40.50 40.80 38.95 39.20 1.45 -3.57% 39.20 14 39.25 5 12.06
2012-03-07 1582 505380 294 19620445 38.30 39.30 38.30 38.90 0.30 -0.77% 38.90 2 39.10 1 11.97
2012-03-08 1582 383434 211 15138079 39.10 39.75 39.10 39.55 0.65 1.67% 39.55 2 39.60 24 12.17
2012-03-09 1582 536231 278 21478040 39.85 40.30 39.75 39.80 0.25 0.63% 39.80 21 40.00 1 12.25
2012-03-12 1582 463300 262 18560790 40.00 40.30 39.80 39.80 0.00 0% 39.80 22 40.00 22 12.25
2012-03-13 1582 200443 138 7972279 40.00 40.00 39.55 39.80 0.00 0% 39.80 1 39.85 3 12.25
2012-03-14 1582 2592168 1364 107574271 40.30 42.50 40.10 41.90 2.10 5.28% 41.85 23 41.90 32 12.89
2012-03-15 1582 1007159 525 42008232 41.90 42.30 41.20 41.70 0.20 -0.48% 41.70 60 41.75 12 12.83
2012-03-16 1582 643386 318 26836818 41.80 41.90 41.40 41.80 0.10 0.24% 41.70 25 41.80 30 12.86
2012-03-19 1582 2587634 1294 111812296 42.20 44.00 42.10 43.10 1.30 3.11% 43.00 66 43.10 3 13.26
2012-03-20 1582 1014407 547 43440125 43.20 43.40 42.40 42.70 0.40 -0.93% 42.70 2 42.75 4 11.54
2012-03-21 1582 826408 443 34918388 42.70 42.75 41.70 42.10 0.60 -1.41% 42.10 1 42.20 1 11.38
2012-03-22 1582 468898 330 19884825 42.65 43.00 42.05 42.60 0.50 1.19% 42.60 4 42.65 11 11.51
2012-03-23 1582 646530 355 27678486 42.50 43.15 42.20 42.90 0.30 0.7% 42.85 3 42.90 11 11.59
2012-03-26 1582 549240 298 23388748 43.20 43.30 42.20 42.50 0.40 -0.93% 42.50 1 42.60 5 11.49
2012-03-27 1582 610489 352 25625538 42.40 42.80 41.50 42.00 0.50 -1.18% 42.00 1 42.10 10 11.35
2012-03-28 1582 514247 243 21549523 42.00 42.25 41.50 42.00 0.00 0% 41.80 8 42.00 9 11.35
2012-03-29 1582 1196070 590 48321835 41.90 41.90 39.70 40.20 1.80 -4.29% 40.20 19 40.30 1 10.86
2012-03-30 1582 594000 298 23896950 40.00 41.20 39.50 41.20 1.00 2.49% 41.00 30 41.20 6 11.14
2012-04-02 1582 255000 172 10345800 41.20 41.20 40.30 40.50 0.70 -1.7% 40.40 12 40.50 2 10.95
2012-04-03 1582 749273 392 29474182 40.85 40.85 38.80 39.10 1.40 -3.46% 39.00 2 39.10 15 10.57
2012-04-05 1582 485000 285 18603350 38.50 39.10 37.30 39.10 0.00 0% 39.00 6 39.10 13 10.57
2012-04-06 1582 509200 264 20257490 39.10 40.50 39.10 40.10 1.00 2.56% 40.05 10 40.10 6 10.84
2012-04-09 1582 213240 131 8412630 39.00 39.70 39.00 39.50 0.60 -1.5% 39.45 7 39.50 7 10.68
2012-04-10 1582 354200 186 14142900 39.80 40.20 39.50 39.95 0.45 1.14% 39.95 3 40.00 41 10.80
2012-04-11 1582 218386 142 8679440 39.50 39.90 39.50 39.70 0.25 -0.63% 39.65 7 39.70 23 10.73
2012-04-12 1582 477000 284 18971800 39.80 40.30 39.50 40.30 0.60 1.51% 40.30 5 40.35 3 10.89
2012-04-13 1582 1218961 680 49976988 40.50 41.50 40.30 41.25 0.95 2.36% 41.20 17 41.25 18 11.15
2012-04-16 1582 452040 249 18549650 41.10 41.40 40.60 40.85 0.40 -0.97% 40.85 5 40.90 1 11.04
2012-04-17 1582 474395 277 19058885 41.00 41.00 39.75 39.75 1.10 -2.69% 39.70 3 39.90 1 10.74
2012-04-18 1582 334026 170 13352633 40.50 40.50 39.50 39.85 0.10 0.25% 39.85 6 39.95 3 10.77
2012-04-19 1582 185606 117 7352286 39.85 39.85 39.00 39.80 0.05 -0.13% 39.65 1 39.80 8 10.76
2012-04-20 1582 299013 230 11890615 39.80 40.00 39.45 39.80 0.00 0% 39.80 3 39.90 2 10.76
2012-04-23 1582 272343 185 10742915 39.80 39.90 38.90 39.20 0.60 -1.51% 39.20 11 39.35 1 10.59
2012-04-24 1582 277000 186 10842900 38.75 39.50 38.75 38.90 0.30 -0.77% 38.85 22 38.90 1 10.51
2012-04-25 1582 314314 160 12506747 39.20 40.00 39.20 40.00 1.10 2.83% 39.85 11 40.00 11 10.81
2012-04-26 1582 287279 131 11421783 40.00 40.30 39.55 39.55 0.45 -1.13% 39.55 1 39.65 2 10.69
2012-04-27 1582 791050 451 31929750 39.70 41.20 39.40 39.90 0.35 0.88% 39.90 2 40.20 7 10.78
2012-04-30 1582 1574050 858 65623131 42.00 42.30 41.15 41.85 1.95 4.89% 41.85 6 41.90 7 11.31
2012-05-02 1582 3625944 1825 159118907 42.40 44.75 42.40 44.70 2.85 6.81% 44.70 9 44.75 38 10.69
2012-05-03 1582 1779429 1048 79762801 44.50 45.50 44.00 44.85 0.15 0.34% 44.80 14 44.85 1 10.73
2012-05-04 1582 1587420 815 71691000 45.05 45.70 44.55 44.85 0.00 0% 44.80 30 44.85 1 10.73
2012-05-07 1582 1144489 597 50959303 43.80 45.25 43.65 45.05 0.20 0.45% 45.05 7 45.15 20 10.78
2012-05-08 1582 2154300 1204 99602930 45.50 46.90 45.30 45.85 0.80 1.78% 45.80 33 45.85 7 10.97
2012-05-09 1582 852492 509 38682336 45.85 45.85 44.60 45.05 0.80 -1.74% 45.05 14 45.35 4 10.78
2012-05-10 1582 622170 377 27793589 45.40 45.50 44.20 44.65 0.40 -0.89% 44.65 1 44.75 5 10.68
2012-05-11 1582 1566398 959 67567204 44.05 44.20 42.60 42.60 2.05 -4.59% 42.60 18 42.75 14 10.19
2012-05-14 1582 1040700 724 45317819 42.80 44.10 42.80 43.80 1.20 2.82% 43.65 14 43.85 5 10.48
2012-05-15 1582 927010 628 40932847 43.50 45.10 42.80 44.75 0.95 2.17% 44.75 6 44.80 7 10.71
2012-05-16 1582 658000 400 29323650 44.90 45.10 44.20 44.25 0.50 -1.12% 44.25 3 44.30 5 10.59
2012-05-17 1582 997100 590 45061550 44.70 46.00 44.70 44.75 0.50 1.13% 44.75 14 44.80 9 10.71
2012-05-18 1582 871049 613 37695197 43.80 44.10 42.80 42.80 1.95 -4.36% 42.75 4 42.80 11 10.24
2012-05-21 1582 627254 426 26996794 43.00 43.70 42.50 42.70 0.10 -0.23% 42.65 13 42.70 77 10.22
2012-05-22 1582 717000 350 30690950 43.40 43.40 42.50 42.85 0.15 0.35% 42.85 10 42.95 3 10.25
2012-05-23 1582 379201 274 16236163 42.60 43.30 42.10 43.20 0.35 0.82% 43.05 1 43.20 18 10.33
2012-05-24 1582 597200 372 25229999 43.20 43.35 41.50 42.10 1.10 -2.55% 42.10 5 42.20 9 10.07
2012-05-25 1582 476005 285 20154111 42.20 42.70 42.00 42.00 0.10 -0.24% 42.00 5 42.10 17 10.05
2012-05-28 1582 740401 504 32231332 42.10 44.50 42.10 44.30 2.30 5.48% 44.20 7 44.30 8 10.60
2012-05-29 1582 1051198 584 47323920 45.00 45.40 44.70 44.80 0.50 1.13% 44.80 32 44.95 6 10.72
2012-05-30 1582 561030 358 25141195 45.00 45.20 44.30 44.60 0.20 -0.45% 44.60 1 44.70 2 10.67
2012-05-31 1582 372098 250 16352320 44.30 44.40 43.60 44.20 0.40 -0.9% 44.20 14 44.25 5 10.57
2012-06-01 1582 586000 351 25323100 44.15 44.15 42.50 42.50 1.70 -3.85% 42.50 30 42.65 10 10.17
2012-06-04 1582 935000 485 37896600 40.80 41.60 39.60 40.20 2.30 -5.41% 40.20 1 40.30 20 9.62
2012-06-05 1582 426030 242 17575333 41.05 41.80 40.85 40.95 0.75 1.87% 40.95 2 41.00 2 9.80
2012-06-06 1582 909200 441 37705428 41.80 42.20 40.80 41.00 0.05 0.12% 40.95 6 41.00 6 9.81
2012-06-07 1582 464120 276 19245274 41.95 42.00 41.25 41.30 0.30 0.73% 41.30 14 41.45 2 9.88
2012-06-08 1582 776000 394 32391750 41.50 42.20 41.30 41.60 0.30 0.73% 41.50 3 41.60 48 9.95
2012-06-11 1582 2946170 1364 129697363 42.70 44.50 42.50 44.20 2.60 6.25% 44.20 5 44.25 7 10.57
2012-06-12 1582 1613000 964 71640700 43.50 45.10 43.35 44.65 0.45 1.02% 44.65 3 44.70 6 10.68
2012-06-13 1582 1507175 926 68154940 45.10 46.20 44.60 44.60 0.05 -0.11% 44.55 5 44.65 7 10.67
2012-06-14 1582 688157 410 30414923 44.70 44.85 43.85 44.05 0.55 -1.23% 44.05 5 44.10 1 10.54
2012-06-15 1582 1481000 467 66445149 44.50 45.20 44.20 44.90 0.85 1.93% 44.90 7 44.95 12 10.74
2012-06-18 1582 1494503 750 67693783 45.50 45.80 44.70 45.15 0.25 0.56% 45.10 1 45.15 19 10.80
2012-06-19 1582 349030 238 15601750 45.15 45.15 44.55 44.60 0.55 -1.22% 44.55 9 44.60 8 10.67
2012-06-20 1582 1594583 850 72974840 44.80 46.15 44.75 45.90 1.30 2.91% 45.80 25 45.90 23 10.98
2012-06-21 1582 959115 487 43566303 45.80 46.25 44.80 45.20 0.70 -1.53% 45.20 5 45.25 1 10.81
2012-06-22 1582 465110 322 20827360 44.00 45.25 44.00 45.10 0.10 -0.22% 45.10 6 45.20 5 10.79
2012-06-25 1582 334009 225 15097509 44.80 45.50 44.70 45.05 0.05 -0.11% 45.05 2 45.15 2 10.78
2012-06-26 1582 647040 401 28786379 44.90 44.95 44.15 44.75 0.30 -0.67% 44.25 3 44.80 6 10.71
2012-06-27 1582 435101 271 19394679 44.75 44.90 44.25 44.35 0.40 -0.89% 44.35 2 44.50 25 10.61
2012-06-28 1582 368835 217 16348210 44.50 44.80 44.15 44.20 0.15 -0.34% 44.20 2 44.25 5 10.57
2012-06-29 1582 238835 163 10633559 44.75 44.75 44.15 44.65 0.45 1.02% 44.65 10 44.70 3 10.68
2012-07-02 1582 960220 549 44018646 45.40 46.15 45.10 45.90 1.25 2.8% 45.80 6 45.90 21 10.98
2012-07-03 1582 541500 323 24773050 46.10 46.10 45.45 45.80 0.10 -0.22% 45.75 1 45.80 17 10.96
2012-07-04 1582 1132741 670 52575606 46.10 46.70 46.10 46.60 0.80 1.75% 46.55 13 46.60 14 11.15
2012-07-05 1582 495150 301 22945040 46.85 46.85 46.05 46.15 0.45 -0.97% 46.15 3 46.20 4 11.04
2012-07-06 1582 1721631 845 81054489 46.25 47.75 46.10 46.35 0.20 0.43% 46.30 33 46.35 2 11.09
2012-07-09 1582 1091590 503 51236080 47.50 47.50 46.55 47.00 0.65 1.4% 46.80 5 47.00 18 11.24
2012-07-10 1582 967150 559 45269724 47.50 47.50 46.05 46.20 0.80 -1.7% 46.20 11 46.45 3 11.05
2012-07-11 1582 507000 284 23382900 46.00 46.35 45.70 46.15 0.05 -0.11% 46.15 22 46.20 2 11.04
2012-07-12 1582 658309 378 30440582 46.20 46.55 45.85 46.15 0.00 0% 46.15 7 46.30 4 11.04
2012-07-13 1582 529000 268 24365950 46.15 46.50 45.70 45.75 0.40 -0.87% 45.75 5 45.80 7 10.94
2012-07-16 1582 422000 291 19560450 46.90 46.90 46.00 46.10 0.35 0.77% 46.10 14 46.20 12 11.03
2012-07-17 1582 940000 506 43881450 46.70 46.95 46.20 46.95 0.85 1.84% 46.90 2 46.95 3 11.23
2012-07-18 1582 860665 497 40624154 47.00 47.50 46.70 47.30 0.35 0.75% 47.30 47 47.35 12 11.32
2012-07-19 1582 815000 378 38365400 47.50 47.60 46.75 47.10 0.20 -0.42% 47.10 19 47.15 8 11.27
2012-07-20 1582 707000 337 33319650 47.50 47.55 46.60 46.70 0.40 -0.85% 46.70 5 46.80 16 11.17
2012-07-23 1582 540000 301 24915200 47.00 47.00 45.75 45.90 0.80 -1.71% 45.90 10 45.95 7 10.98
2012-07-24 1582 736050 345 33645940 45.30 46.20 45.30 45.75 0.15 -0.33% 45.75 4 45.85 3 10.94
2012-07-25 1582 1673297 842 78071214 45.60 47.40 45.50 46.40 0.65 1.42% 46.40 4 46.45 2 11.10
2012-07-26 1582 1431500 799 64043549 44.55 45.20 44.20 44.80 0.00 -3.45% 44.80 71 44.85 8 10.72
2012-07-27 1582 1638517 996 74832527 45.00 46.10 45.00 45.90 1.10 2.46% 45.85 24 45.90 1 10.98
2012-07-30 1582 1518200 740 70481629 46.20 47.00 45.90 45.90 0.00 0% 45.90 7 46.00 1 10.98
2012-07-31 1582 717100 433 32994690 45.90 46.25 45.50 46.10 0.20 0.44% 46.05 10 46.10 8 11.03
2012-08-01 1582 468679 280 21666634 46.50 46.50 46.10 46.25 0.15 0.33% 46.25 5 46.30 3 11.06
2012-08-03 1582 425200 312 19578349 46.15 46.25 45.80 46.25 0.00 0% 46.20 17 46.25 11 11.06
2012-08-06 1582 725200 436 33813170 46.90 46.90 46.35 46.35 0.10 0.22% 46.35 9 46.40 3 11.09
2012-08-07 1582 584001 377 27061196 46.80 46.80 46.10 46.40 0.05 0.11% 46.30 1 46.45 2 11.10
2012-08-08 1582 2730523 1443 133250647 46.80 49.60 46.80 48.85 2.45 5.28% 48.85 6 48.90 12 11.69
2012-08-09 1582 2009497 1096 98922703 48.85 49.60 48.85 48.95 0.10 0.2% 48.95 6 49.00 3 11.71
2012-08-10 1582 1721083 1058 85534050 49.05 50.50 49.05 49.10 0.15 0.31% 49.10 12 49.20 4 11.75
2012-08-13 1582 774370 460 37717346 49.50 49.50 48.30 48.40 0.70 -1.43% 48.40 18 48.45 2 11.58
2012-08-14 1582 969276 695 47323247 48.50 49.30 48.00 49.10 0.70 1.45% 49.10 17 49.15 9 11.75
2012-08-15 1582 666500 445 32843649 49.40 49.75 48.90 49.00 0.10 -0.2% 48.95 2 49.00 42 11.72
2012-08-16 1582 1019390 570 49437415 49.30 49.30 48.15 48.50 0.50 -1.02% 48.50 12 48.60 48 11.60
2012-08-17 1582 916824 561 44955581 48.70 49.60 48.60 48.65 0.15 0.31% 48.65 13 48.75 2 11.64
2012-08-20 1582 636386 371 30635957 48.90 49.00 47.80 47.95 0.70 -1.44% 47.95 20 48.00 5 11.47
2012-08-21 1582 823249 391 39855301 47.90 48.55 47.90 48.40 0.45 0.94% 48.40 30 48.45 2 11.58
2012-08-22 1582 2363277 1268 118271743 48.70 50.80 48.70 49.80 1.40 2.89% 49.80 37 49.85 1 11.91
2012-08-23 1582 1113761 625 55694325 50.50 50.50 49.80 49.80 0.00 0% 49.80 43 49.90 14 10.62
2012-08-24 1582 528437 318 26252555 49.60 49.95 49.50 49.65 0.15 -0.3% 49.60 97 49.70 3 10.59
2012-08-27 1582 640200 393 31689220 50.20 50.20 49.10 49.15 0.50 -1.01% 49.15 18 49.30 5 10.48
2012-08-28 1582 767366 506 37259459 49.15 49.35 48.20 48.20 0.95 -1.93% 48.20 24 48.25 3 10.28
2012-08-29 1582 526000 293 25563750 48.20 48.95 48.20 48.90 0.70 1.45% 48.90 28 48.95 6 10.43
2012-08-30 1582 1181025 750 58668790 48.85 50.10 48.70 49.50 0.60 1.23% 49.50 1 49.60 5 10.55
2012-08-31 1582 1263156 581 63069134 49.95 50.40 49.50 49.85 0.35 0.71% 49.80 11 49.85 4 10.63
2012-09-03 1582 1187493 691 59610146 50.50 50.50 49.85 50.20 0.35 0.7% 50.10 23 50.20 8 10.70
2012-09-04 1582 2230081 1244 113431496 50.60 51.40 50.10 50.80 0.60 1.2% 50.80 118 50.90 28 10.83
2012-09-05 1582 700259 409 35300798 50.50 50.70 50.00 50.00 0.80 -1.57% 50.00 50 50.20 7 10.66
2012-09-06 1582 998345 543 49634358 50.00 50.60 49.20 49.60 0.40 -0.8% 49.60 2 49.70 12 10.58
2012-09-07 1582 647325 365 32401334 50.30 50.50 49.70 50.00 0.40 0.81% 49.80 1 50.00 9 10.66
2012-09-10 1582 416322 255 20696042 49.70 50.00 49.45 49.45 0.55 -1.1% 49.45 3 49.50 2 10.54
2012-09-11 1582 722300 396 35724940 49.40 49.90 49.10 49.50 0.05 0.1% 49.40 7 49.50 1 10.55
2012-09-12 1582 539200 339 26830159 50.20 50.20 49.55 49.55 0.05 0.1% 49.55 23 49.60 1 10.57
2012-09-13 1582 735739 454 36414986 49.65 49.90 49.30 49.30 0.25 -0.5% 49.25 1 49.30 10 10.51
2012-09-14 1582 1405199 784 68802580 49.80 49.80 48.65 49.05 0.25 -0.51% 49.00 10 49.05 1 10.46
2012-09-17 1582 3761972 1837 190533164 49.70 51.20 49.70 51.10 2.05 4.18% 51.00 9 51.10 6 10.90
2012-09-18 1582 5000349 2622 261841676 51.30 53.50 51.30 51.80 0.70 1.37% 51.80 15 51.90 5 11.04
2012-09-19 1582 1587089 847 81938228 51.90 52.20 51.20 51.50 0.30 -0.58% 51.50 2 51.60 1 10.98
2012-09-20 1582 1485216 705 76218924 51.50 52.30 51.00 51.00 0.50 -0.97% 51.00 27 51.30 2 10.87
2012-09-21 1582 943282 498 48075894 51.00 51.50 50.50 51.40 0.40 0.78% 51.30 26 51.40 23 10.96
2012-09-24 1582 925370 582 46990701 51.50 51.50 50.50 50.80 0.60 -1.17% 50.80 11 50.90 1 10.83
2012-09-25 1582 1246351 608 63779428 50.80 51.60 50.70 51.10 0.30 0.59% 51.10 13 51.20 6 10.90
2012-09-26 1582 958888 480 48948408 51.00 51.50 50.50 50.80 0.30 -0.59% 50.80 112 50.90 2 10.83
2012-09-27 1582 3979052 1830 207989518 50.90 53.00 50.90 52.50 1.70 3.35% 52.50 5 52.60 10 11.19
2012-09-28 1582 3638819 1849 193577470 52.70 53.90 52.20 53.00 0.50 0.95% 53.00 2 53.10 14 11.30
2012-10-01 1582 2468336 1228 131902476 53.50 53.90 52.50 53.50 0.50 0.94% 53.50 9 53.60 13 11.41
2012-10-02 1582 4833048 2471 267587640 54.00 56.40 53.70 55.90 2.40 4.49% 55.90 8 56.00 38 11.92
2012-10-03 1582 2221367 1100 123117296 56.20 56.20 55.00 55.40 0.50 -0.89% 55.30 12 55.40 12 11.81
2012-10-04 1582 4183015 2172 235507441 56.00 56.90 55.20 55.80 0.40 0.72% 55.80 20 55.90 9 11.90
2012-10-05 1582 3868195 1650 218997469 56.00 57.20 55.80 56.00 0.20 0.36% 56.00 12 56.10 13 11.94
2012-10-08 1582 1548417 1011 86002103 56.50 56.50 54.50 54.70 1.30 -2.32% 54.70 13 54.80 13 11.66
2012-10-09 1582 1704652 939 92013708 54.90 55.30 53.20 53.60 1.10 -2.01% 53.60 15 53.70 28 11.43
2012-10-11 1582 1572432 879 83222628 52.60 53.60 52.20 53.50 0.10 -0.19% 53.30 10 53.50 97 11.41
2012-10-12 1582 1336741 683 70733364 53.40 53.60 52.00 53.50 0.00 0% 53.30 28 53.50 20 11.41
2012-10-15 1582 504364 334 27018991 53.30 54.00 53.10 53.80 0.30 0.56% 53.70 7 53.80 8 11.47
2012-10-16 1582 830699 571 45112063 54.30 54.60 54.00 54.60 0.80 1.49% 54.50 3 54.60 13 11.64
2012-10-17 1582 866566 595 47121393 55.00 55.20 53.50 53.70 0.90 -1.65% 53.70 13 53.80 1 11.45
2012-10-18 1582 922654 603 48928064 53.70 54.00 52.70 52.70 1.00 -1.86% 52.70 30 53.00 3 11.24
2012-10-19 1582 478615 340 25379399 52.70 53.60 52.60 53.00 0.30 0.57% 53.00 29 53.10 13 11.30
2012-10-22 1582 390149 310 20699986 52.40 53.50 52.20 53.50 0.50 0.94% 53.50 4 53.60 6 11.41
2012-10-23 1582 356159 237 19066858 53.90 54.20 53.10 53.20 0.30 -0.56% 53.10 9 53.20 1 11.34
2012-10-24 1582 429002 286 22628206 52.70 53.00 52.50 53.00 0.20 -0.38% 52.80 2 53.00 37 11.30
2012-10-25 1582 1042007 533 54021853 53.00 53.30 51.00 51.00 2.00 -3.77% 51.00 40 51.20 5 10.87
2012-10-26 1582 2613300 1321 129800220 51.20 51.70 48.60 49.30 1.70 -3.33% 49.20 4 49.30 4 10.51
2012-10-29 1582 1176242 674 58281900 49.50 50.70 48.80 49.30 0.00 0% 49.25 2 49.50 7 10.51
2012-10-30 1582 523100 327 26109910 49.80 50.40 49.40 49.80 0.50 1.01% 49.75 2 49.80 3 10.62
2012-10-31 1582 1418750 835 71809450 50.80 51.00 50.20 50.40 0.60 1.2% 50.40 12 50.50 1 10.75
2012-11-01 1582 1109990 637 56702980 51.00 51.50 50.30 51.40 1.00 1.98% 51.40 3 51.50 19 9.73
2012-11-02 1582 848951 465 43810494 52.00 52.20 51.00 51.10 0.30 -0.58% 51.10 9 51.30 7 9.68
2012-11-05 1582 537706 362 27525887 51.00 51.50 50.80 51.40 0.30 0.59% 51.30 2 51.40 4 9.73
2012-11-06 1582 1759260 965 92751026 52.30 53.30 52.00 52.80 1.40 2.72% 52.70 21 52.80 22 10.00
2012-11-07 1582 940474 558 49510778 53.30 53.40 52.20 52.50 0.30 -0.57% 52.50 39 52.60 1 9.94
2012-11-08 1582 635127 418 33150904 51.90 52.70 51.70 52.10 0.40 -0.76% 52.10 3 52.20 3 9.87
2012-11-09 1582 842300 434 44050000 51.50 52.60 51.50 52.40 0.30 0.58% 52.40 6 52.50 31 9.92
2012-11-12 1582 2821107 1578 140882768 51.00 51.40 49.00 50.20 2.20 -4.2% 50.20 67 50.30 4 9.51
2012-11-13 1582 1622659 883 79508991 49.30 49.50 48.65 48.80 1.40 -2.79% 48.80 28 48.95 3 9.24
2012-11-14 1582 654233 406 32255283 49.00 49.65 48.80 49.40 0.60 1.23% 49.35 18 49.40 18 9.36
2012-11-15 1582 418220 217 20562112 49.40 49.45 48.70 49.05 0.35 -0.71% 49.05 13 49.10 4 9.29
2012-11-16 1582 1007670 585 48918577 49.10 49.50 47.80 48.00 1.05 -2.14% 48.00 21 48.05 16 9.09
2012-11-19 1582 1694490 1005 79929033 48.50 48.80 45.00 46.30 1.70 -3.54% 46.30 1 46.35 1 8.77
2012-11-20 1582 1647182 921 75088179 46.70 46.95 45.20 45.50 0.80 -1.73% 45.50 8 45.55 2 8.62
2012-11-21 1582 610600 473 27998388 45.75 46.20 45.55 45.80 0.30 0.66% 45.75 15 45.80 2 8.67
2012-11-22 1582 468820 302 21682106 46.45 46.45 46.10 46.35 0.55 1.2% 46.30 30 46.35 2 8.78
2012-11-23 1582 608302 426 28797057 47.00 47.65 46.50 47.55 1.20 2.59% 47.55 1 47.60 23 9.01
2012-11-26 1582 845730 487 40587386 48.00 48.20 47.75 48.15 0.60 1.26% 48.05 25 48.15 54 9.12
2012-11-27 1582 1031900 634 49242700 48.10 48.10 47.50 47.95 0.20 -0.42% 47.80 10 47.95 36 9.08
2012-11-28 1582 1284950 832 62497260 47.95 49.15 47.65 48.70 0.75 1.56% 48.65 4 48.70 9 9.22
2012-11-29 1582 1509457 754 74487008 49.10 49.60 49.00 49.15 0.45 0.92% 49.15 4 49.20 5 9.31
2012-11-30 1582 1367283 891 67030228 49.45 49.65 48.60 48.80 0.35 -0.71% 48.75 5 48.80 2 9.24
2012-12-03 1582 523346 358 25720407 49.00 49.35 48.85 49.00 0.20 0.41% 49.00 1 49.10 4 9.28
2012-12-04 1582 704700 390 34777408 49.00 49.65 48.90 49.30 0.30 0.61% 49.30 19 49.35 9 9.34
2012-12-05 1582 609390 391 30068645 49.40 49.60 49.20 49.30 0.00 0% 49.25 7 49.30 2 9.43
2012-12-06 1582 763521 408 37725486 49.60 49.70 49.20 49.45 0.15 0.3% 49.45 10 49.50 24 9.46
2012-12-07 1582 2709900 1446 136409509 49.60 50.90 49.60 50.50 1.05 2.12% 50.50 11 50.60 24 9.66
2012-12-10 1582 1141400 530 57511330 50.60 50.80 49.85 49.85 0.65 -1.29% 49.85 6 49.90 2 9.53
2012-12-11 1582 1054955 615 51965795 49.85 49.85 48.90 48.90 0.95 -1.91% 48.90 10 49.00 7 9.35
2012-12-12 1582 544300 305 26837440 49.45 49.60 49.15 49.20 0.30 0.61% 49.15 5 49.20 47 9.41
2012-12-13 1582 960700 462 48027750 50.30 50.30 49.75 50.00 0.80 1.63% 49.95 2 50.00 58 9.56
2012-12-14 1582 551000 331 27608050 50.50 50.50 49.90 50.10 0.10 0.2% 50.00 3 50.10 19 9.58
2012-12-17 1582 424000 246 21094650 50.00 50.30 49.35 49.40 0.70 -1.4% 49.35 6 49.60 5 9.45
2012-12-18 1582 327100 235 16203470 49.10 49.80 49.10 49.40 0.00 0% 49.40 4 49.50 2 9.45
2012-12-19 1582 350046 264 17311536 50.00 50.00 49.25 49.30 0.10 -0.2% 49.30 7 49.35 1 9.43
2012-12-20 1582 296315 148 14591128 49.10 49.50 49.00 49.20 0.10 -0.2% 49.20 8 49.25 4 9.41
2012-12-21 1582 335354 240 16471996 49.20 49.50 48.95 49.10 0.10 -0.2% 49.05 11 49.10 9 9.39
2012-12-22 1582 244100 117 11999630 49.10 49.45 49.05 49.15 0.05 0.1% 49.15 38 49.20 2 9.40
2012-12-24 1582 227183 143 11191617 49.00 49.40 49.00 49.25 0.10 0.2% 49.25 4 49.30 2 9.42
2012-12-25 1582 748158 473 37491778 49.30 50.50 49.30 50.10 0.85 1.73% 50.00 11 50.10 2 9.58
2012-12-26 1582 417068 237 20831841 50.30 50.30 49.80 49.80 0.30 -0.6% 49.80 11 49.85 5 9.52
2012-12-27 1582 935497 443 47057150 50.00 50.80 50.00 50.30 0.50 1% 50.30 3 50.40 3 9.62
2012-12-28 1582 653132 307 32868518 50.30 50.80 50.20 50.50 0.20 0.4% 50.50 40 50.60 12 9.66