中福(1435)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　6.69
0
0%		7.02
0.33
4.93%		6.88
-0.14
-1.99%		 　7.06
0.18
2.62%		6.99
-0.07
-0.99%		6.96
-0.03
-0.43%		6.99
0.03
0.43%		6.99
0
0%		 　6.98
-0.01
-0.14%		6.85
-0.13
-1.86%		6.75
-0.1
-1.46%		6.56
-0.19
-2.81%		6.66
0.1
1.52%		 　6.62
-0.04
-0.6%		6.59
-0.03
-0.45%		6.49
-0.1
-1.52%		6.54
0.05
0.77%		6.58
0.04
0.61%		 　6.55
-0.03
-0.46%		6.55
0
0%		6.58
0.03
0.46%		6.80
0.22
3.34%		6.77
2 月6.75
-0.05
-0.74%		 　6.70
-0.05
-0.74%		6.64
-0.06
-0.9%		6.57
-0.07
-1.05%		 　　　　　　　　　　6.63
0.06
0.91%		6.60
-0.03
-0.45%		6.68
0.08
1.21%		6.61
-0.07
-1.05%		6.57
-0.04
-0.61%		6.56
-0.01
-0.15%		 6.51
-0.05
-0.76%		6.40
-0.11
-1.69%		6.40
0
0%		 6.56
3 月6.45
0.05
0.78%		 　6.34
-0.11
-1.71%		6.33
-0.01
-0.16%		6.36
0.03
0.47%		6.40
0.04
0.63%		6.39
-0.01
-0.16%		 　6.33
-0.06
-0.94%		6.30
-0.03
-0.47%		6.37
0.07
1.11%		6.63
0.26
4.08%		6.45
-0.18
-2.71%		 　6.28
-0.17
-2.64%		6.50
0.22
3.5%		6.41
-0.09
-1.38%		6.44
0.03
0.47%		6.46
0.02
0.31%		 　6.51
0.05
0.77%		6.47
-0.04
-0.61%		6.41
-0.06
-0.93%		6.54
0.13
2.03%		6.53
-0.01
-0.15%		 6.42
4 月6.49
-0.04
-0.61%		6.41
-0.08
-1.23%		6.45
0.04
0.62%		 　　　6.00
-0.45
-6.98%		6.02
0.02
0.33%		6.00
-0.02
-0.33%		5.95
-0.05
-0.83%		5.90
-0.05
-0.84%		 　5.65
-0.25
-4.24%		5.60
-0.05
-0.88%		5.51
-0.09
-1.61%		5.58
0.07
1.27%		5.71
0.13
2.33%		 　5.70
-0.01
-0.18%		5.65
-0.05
-0.88%		5.80
0.15
2.65%		5.70
-0.1
-1.72%		5.76
0.06
1.05%		 　5.77
0.01
0.17%		5.84
0.07
1.21%		 5.86
5 月　5.79
-0.05
-0.86%		5.71
-0.08
-1.38%		 　5.75
0.04
0.7%		5.77
0.02
0.35%		5.80
0.03
0.52%		5.78
-0.02
-0.34%		5.75
-0.03
-0.52%		 　5.71
-0.04
-0.7%		5.70
-0.01
-0.18%		5.80
0.1
1.75%		5.75
-0.05
-0.86%		6.15
0.4
6.96%		 　6.58
0.43
6.99%		6.97
0.39
5.93%		6.76
-0.21
-3.01%		6.67
-0.09
-1.33%		6.62
-0.05
-0.75%		 　6.50
-0.12
-1.81%		6.93
0.43
6.62%		6.83
-0.1
-1.44%		6.87
0.04
0.59%		6.87
0
0%		6.22
6 月 　6.87
0
0%		6.80
-0.07
-1.02%		6.86
0.06
0.88%		6.79
-0.07
-1.02%		7.12
0.33
4.86%		 　6.80
-0.32
-4.49%		6.55
-0.25
-3.68%		 6.31
-0.24
-3.66%		6.06
-0.25
-3.96%		 　6.12
0.06
0.99%		6.15
0.03
0.49%		6.13
-0.02
-0.33%		6.02
-0.11
-1.79%		5.91
-0.11
-1.83%		 　5.86
-0.05
-0.85%		5.71
-0.15
-2.56%		5.81
0.1
1.75%		5.88
0.07
1.2%		6.00
0.12
2.04%		 6.29
7 月6.06
0.06
1%		6.06
0
0%		5.93
-0.13
-2.15%		5.86
-0.07
-1.18%		5.95
0.09
1.54%		 　5.85
-0.1
-1.68%		6.00
0.15
2.56%		5.88
-0.12
-2%		5.96
0.08
1.36%		6.01
0.05
0.84%		 　5.98
-0.03
-0.5%		5.93
-0.05
-0.84%		5.96
0.03
0.51%		6.01
0.05
0.84%		5.96
-0.05
-0.83%		 　6.02
0.06
1.01%		6.03
0.01
0.17%		6.16
0.13
2.16%		6.10
-0.06
-0.97%		6.03
-0.07
-1.15%		 　5.92
-0.11
-1.82%		5.99
0.07
1.18%		5.84
-0.15
-2.5%		5.97
8 月5.93
0.09
1.54%		5.95
0.02
0.34%		 　5.88
-0.07
-1.18%		5.88
0
0%		5.89
0.01
0.17%		5.83
-0.06
-1.02%		5.78
-0.05
-0.86%		 　5.79
0.01
0.17%		5.77
-0.02
-0.35%		5.88
0.11
1.91%		5.85
-0.03
-0.51%		5.86
0.01
0.17%		 　5.90
0.04
0.68%		5.81
-0.09
-1.53%		 5.81
0
0%		5.88
0.07
1.2%		 　5.93
0.05
0.85%		5.87
-0.06
-1.01%		5.87
0
0%		5.92
0.05
0.85%		5.97
0.05
0.84%		 5.88
9 月　6.10
0.13
2.18%		6.06
-0.04
-0.66%		6.05
-0.01
-0.17%		5.95
-0.1
-1.65%		5.95
0
0%		 　5.89
-0.06
-1.01%		5.92
0.03
0.51%		5.92
0
0%		6.00
0.08
1.35%		5.96
-0.04
-0.67%		5.95
-0.01
-0.17%		 6.00
0.05
0.84%		6.15
0.15
2.5%		6.07
-0.08
-1.3%		 　　　6.08
0.01
0.16%		6.10
0.02
0.33%		6.52
0.42
6.89%		6.46
-0.06
-0.92%		6.39
-0.07
-1.08%		 　6.35
-0.04
-0.63%		 6.1
10 月6.25
-0.1
-1.57%		6.33
0.08
1.28%		6.43
0.1
1.58%		6.36
-0.07
-1.09%		 　6.80
0.44
6.92%		6.61
-0.19
-2.79%		6.53
-0.08
-1.21%		 6.44
-0.09
-1.38%		 　6.43
-0.01
-0.16%		6.41
-0.02
-0.31%		6.53
0.12
1.87%		6.66
0.13
1.99%		6.70
0.04
0.6%		 　6.70
0
0%		6.61
-0.09
-1.34%		6.60
-0.01
-0.15%		6.58
-0.02
-0.3%		6.58
0
0%		 　6.48
-0.1
-1.52%		6.58
0.1
1.54%		6.59
0.01
0.15%		6.54
-0.05
-0.76%		6.54
11 月6.35
-0.19
-2.91%		 　6.30
-0.05
-0.79%		6.19
-0.11
-1.75%		6.20
0.01
0.16%		6.20
0
0%		6.23
0.03
0.48%		 　6.16
-0.07
-1.12%		6.06
-0.1
-1.62%		6.04
-0.02
-0.33%		6.07
0.03
0.5%		6.10
0.03
0.49%		 　6.06
-0.04
-0.66%		6.10
0.04
0.66%		6.18
0.08
1.31%		6.18
0
0%		6.15
-0.03
-0.49%		 　6.17
0.02
0.33%		6.13
-0.04
-0.65%		6.13
0
0%		6.13
0
0%		6.13
0
0%		 6.16
12 月　6.15
0.02
0.33%		6.10
-0.05
-0.81%		6.52
0.42
6.89%		6.38
-0.14
-2.15%		6.50
0.12
1.88%		 　6.48
-0.02
-0.31%		6.50
0.02
0.31%		6.50
0
0%		6.47
-0.03
-0.46%		6.58
0.11
1.7%		 　6.57
-0.01
-0.15%		6.57
0
0%		6.53
-0.04
-0.61%		6.44
-0.09
-1.38%		6.50
0.06
0.93%		 　6.90
0.4
6.15%		6.71
-0.19
-2.75%		6.80
0.09
1.34%		6.80
0
0%		6.65
-0.15
-2.21%		 　6.65
0
0%		6.70
0.05
0.75%		6.56

說明:最高漲幅:6.99%最低跌幅:-6.98% 最高價:7.12最低價:5.51平均價:6.27,灰色底表示週末,漲124天(12.41)元,跌159天(-12.97)元,平盤27天
7%=8,6%=3,5%=2,4%=2,3%=6,2%=18,1%=56,0%=56,-0%=2,-1%=8,-2%=10,-3%=28,-4%=33,-5%=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 1435 360233 114 2407018 6.71 6.73 6.65 6.69 0.04 0% 6.69 2 6.70 9 0.00
2013-01-03 1435 1715006 519 11981162 6.73 7.13 6.72 7.02 0.33 4.93% 7.02 19 7.03 18 0.00
2013-01-04 1435 937497 263 6512457 7.00 7.05 6.85 6.88 0.14 -1.99% 6.88 12 6.93 6 0.00
2013-01-07 1435 897353 237 6268834 6.90 7.06 6.85 7.06 0.18 2.62% 7.06 29 7.07 26 0.00
2013-01-08 1435 509195 161 3580353 7.10 7.12 6.97 6.99 0.07 -0.99% 6.99 3 7.00 2 0.00
2013-01-09 1435 563277 147 3932053 6.99 7.05 6.92 6.96 0.03 -0.43% 6.96 23 6.98 6 0.00
2013-01-10 1435 852247 202 5974413 6.98 7.06 6.94 6.99 0.03 0.43% 6.96 21 6.99 28 0.00
2013-01-11 1435 567828 147 3969353 6.99 7.04 6.91 6.99 0.00 0% 6.99 11 7.00 24 0.00
2013-01-14 1435 443889 112 3098062 7.00 7.05 6.96 6.98 0.01 -0.14% 6.98 5 7.00 4 0.00
2013-01-15 1435 618769 140 4278325 6.97 7.00 6.84 6.85 0.13 -1.86% 6.85 10 6.87 8 0.00
2013-01-16 1435 270207 100 1850899 6.95 6.95 6.75 6.75 0.10 -1.46% 6.75 54 6.80 5 0.00
2013-01-17 1435 597053 171 3978068 6.83 6.87 6.50 6.56 0.19 -2.81% 6.56 4 6.62 22 0.00
2013-01-18 1435 353003 99 2345128 6.56 6.75 6.56 6.66 0.10 1.52% 6.66 12 6.75 9 0.00
2013-01-21 1435 340941 111 2255460 6.70 6.70 6.56 6.62 0.04 -0.6% 6.61 20 6.62 7 0.00
2013-01-22 1435 340367 107 2245472 6.54 6.66 6.52 6.59 0.03 -0.45% 6.59 1 6.64 8 0.00
2013-01-23 1435 293389 125 1911027 6.58 6.58 6.49 6.49 0.10 -1.52% 6.49 6 6.51 5 0.00
2013-01-24 1435 355510 132 2354875 6.50 6.71 6.50 6.54 0.05 0.77% 6.53 12 6.54 4 0.00
2013-01-25 1435 182010 70 1203026 6.54 6.69 6.54 6.58 0.04 0.61% 6.56 4 6.58 7 0.00
2013-01-28 1435 267004 59 1756264 6.57 6.67 6.52 6.55 0.03 -0.46% 6.55 4 6.59 2 0.00
2013-01-29 1435 319571 85 2100670 6.60 6.65 6.52 6.55 0.00 0% 6.55 31 6.59 14 0.00
2013-01-30 1435 323661 100 2130375 6.58 6.61 6.53 6.58 0.03 0.46% 6.57 31 6.58 3 0.00
2013-01-31 1435 719569 201 4859558 6.58 6.87 6.58 6.80 0.22 3.34% 6.79 6 6.80 1 0.00
2013-02-01 1435 405586 141 2777324 6.83 6.94 6.74 6.75 0.05 -0.74% 6.75 4 6.79 1 0.00
2013-02-04 1435 175002 78 1173523 6.80 6.80 6.67 6.70 0.05 -0.74% 6.68 2 6.70 4 0.00
2013-02-05 1435 199001 71 1311866 6.60 6.66 6.57 6.64 0.06 -0.9% 6.61 31 6.64 2 0.00
2013-02-06 1435 277008 110 1818339 6.66 6.70 6.52 6.57 0.07 -1.05% 6.56 10 6.57 3 0.00
2013-02-18 1435 236118 65 1563878 6.62 6.70 6.56 6.63 0.06 0.91% 6.57 2 6.64 1 0.00
2013-02-19 1435 119002 58 784552 6.58 6.63 6.58 6.60 0.03 -0.45% 6.60 73 6.63 15 0.00
2013-02-20 1435 238002 94 1587432 6.60 6.79 6.60 6.68 0.08 1.21% 6.68 5 6.70 14 0.00
2013-02-21 1435 162515 61 1078105 6.76 6.76 6.61 6.61 0.07 -1.05% 6.61 6 6.63 4 0.00
2013-02-22 1435 120650 54 796443 6.64 6.65 6.56 6.57 0.04 -0.61% 6.57 3 6.60 10 0.00
2013-02-23 1435 306003 117 2011228 6.60 6.63 6.52 6.56 0.01 -0.15% 6.56 1 6.58 4 0.00
2013-02-25 1435 295002 92 1927332 6.56 6.57 6.51 6.51 0.05 -0.76% 6.50 37 6.51 7 0.00
2013-02-26 1435 260028 85 1672519 6.50 6.50 6.40 6.40 0.11 -1.69% 6.40 46 6.41 2 0.00
2013-02-27 1435 175542 88 1123607 6.40 6.50 6.35 6.40 0.00 0% 6.40 16 6.41 11 0.00
2013-03-01 1435 191286 90 1233667 6.42 6.48 6.41 6.45 0.05 0.78% 6.45 10 6.47 13 0.00
2013-03-04 1435 267015 95 1711690 6.46 6.52 6.34 6.34 0.11 -1.71% 6.34 5 6.35 2 0.00
2013-03-05 1435 172660 78 1092714 6.28 6.37 6.28 6.33 0.01 -0.16% 6.33 3 6.37 5 0.00
2013-03-06 1435 305419 84 1944558 6.34 6.43 6.30 6.36 0.03 0.47% 6.36 1 6.39 14 0.00
2013-03-07 1435 357460 80 2287389 6.35 6.47 6.33 6.40 0.04 0.63% 6.40 18 6.41 4 0.00
2013-03-08 1435 228434 75 1465360 6.41 6.45 6.39 6.39 0.01 -0.16% 6.38 9 6.39 5 0.00
2013-03-11 1435 349173 87 2214841 6.41 6.41 6.30 6.33 0.06 -0.94% 6.33 35 6.37 5 0.00
2013-03-12 1435 332812 83 2099222 6.31 6.36 6.30 6.30 0.03 -0.47% 6.30 28 6.34 2 0.00
2013-03-13 1435 275005 83 1738730 6.27 6.38 6.27 6.37 0.07 1.11% 6.37 3 6.38 7 0.00
2013-03-14 1435 1252502 385 8317587 6.40 6.79 6.40 6.63 0.26 4.08% 6.62 5 6.64 6 0.00
2013-03-15 1435 527091 172 3446580 6.65 6.65 6.45 6.45 0.18 -2.71% 6.44 1 6.45 3 0.00
2013-03-18 1435 450033 110 2841424 6.45 6.45 6.24 6.28 0.17 -2.64% 6.27 39 6.28 1 0.00
2013-03-19 1435 719001 147 4671646 6.31 6.60 6.31 6.50 0.22 3.5% 6.50 18 6.51 1 0.00
2013-03-20 1435 285007 88 1834642 6.50 6.51 6.40 6.41 0.09 -1.38% 6.41 43 6.44 3 0.00
2013-03-21 1435 108098 54 697016 6.43 6.49 6.43 6.44 0.03 0.47% 6.43 9 6.46 5 0.00
2013-03-22 1435 90000 33 577490 6.30 6.50 6.30 6.46 0.02 0.31% 6.42 4 6.46 3 0.00
2013-03-25 1435 396004 100 2575212 6.50 6.55 6.43 6.51 0.05 0.77% 6.51 13 6.52 20 0.00
2013-03-26 1435 247731 50 1601339 6.43 6.54 6.43 6.47 0.04 -0.61% 6.46 1 6.47 15 0.00
2013-03-27 1435 355731 75 2292393 6.47 6.47 6.41 6.41 0.06 -0.93% 6.41 3 6.43 1 0.00
2013-03-28 1435 255002 91 1670362 6.40 6.66 6.40 6.54 0.13 2.03% 6.54 31 6.56 10 654.00
2013-03-29 1435 320001 71 2093036 6.59 6.59 6.46 6.53 0.01 -0.15% 6.49 3 6.53 13 653.00
2013-04-01 1435 208180 53 1353298 6.51 6.58 6.46 6.49 0.04 -0.61% 6.49 3 6.50 12 649.00
2013-04-02 1435 181388 48 1169300 6.48 6.50 6.41 6.41 0.08 -1.23% 6.41 8 6.45 32 641.00
2013-04-03 1435 137383 59 884956 6.45 6.48 6.42 6.45 0.04 0.62% 6.44 8 6.45 2 645.00
2013-04-08 1435 973131 245 5878033 6.25 6.26 6.00 6.00 0.45 -6.98% 6.00 12 6.05 5 600.00
2013-04-09 1435 236567 80 1424242 6.00 6.10 6.00 6.02 0.02 0.33% 6.02 15 6.03 7 602.00
2013-04-10 1435 117020 47 702071 5.91 6.08 5.71 6.00 0.02 -0.33% 5.97 1 6.00 29 600.00
2013-04-11 1435 178026 52 1059686 5.93 5.99 5.92 5.95 0.05 -0.83% 5.95 25 5.99 32 595.00
2013-04-12 1435 169500 65 1010698 5.95 6.07 5.90 5.90 0.05 -0.84% 5.90 52 5.97 5 590.00
2013-04-15 1435 602685 166 3449061 5.90 5.90 5.49 5.65 0.25 -4.24% 5.65 51 5.66 3 565.00
2013-04-16 1435 366000 101 2014420 5.50 5.60 5.36 5.60 0.05 -0.88% 5.60 1 5.61 2 560.00
2013-04-17 1435 250848 77 1379613 5.60 5.60 5.47 5.51 0.09 -1.61% 5.50 14 5.54 7 551.00
2013-04-18 1435 239055 80 1330290 5.50 5.63 5.50 5.58 0.07 1.27% 5.58 5 5.60 4 558.00
2013-04-19 1435 321457 102 1859863 5.56 5.85 5.56 5.71 0.13 2.33% 5.71 13 5.75 3 571.00
2013-04-22 1435 117400 54 669110 5.72 5.72 5.67 5.70 0.01 -0.18% 5.68 4 5.70 4 570.00
2013-04-23 1435 81284 48 461153 5.70 5.70 5.63 5.65 0.05 -0.88% 5.65 10 5.67 22 565.00
2013-04-24 1435 181123 72 1048284 5.67 5.83 5.67 5.80 0.15 2.65% 5.76 38 5.80 5 580.00
2013-04-25 1435 241908 84 1390538 5.80 5.87 5.64 5.70 0.10 -1.72% 5.70 9 5.71 11 570.00
2013-04-26 1435 363256 105 2093097 5.70 5.82 5.67 5.76 0.06 1.05% 5.71 5 5.76 20 576.00
2013-04-29 1435 159241 59 923009 5.74 5.87 5.74 5.77 0.01 0.17% 5.77 8 5.78 3 577.00
2013-04-30 1435 147000 72 863240 5.78 5.94 5.78 5.84 0.07 1.21% 5.84 26 5.88 12 584.00
2013-05-02 1435 242000 81 1412880 5.84 5.93 5.77 5.79 0.05 -0.86% 5.79 2 5.85 20 579.00
2013-05-03 1435 168530 66 972866 5.80 5.87 5.70 5.71 0.08 -1.38% 5.71 2 5.76 20 571.00
2013-05-06 1435 165720 62 960853 5.72 5.86 5.72 5.75 0.04 0.7% 5.75 8 5.80 26 575.00
2013-05-07 1435 170001 49 984825 5.76 5.84 5.76 5.77 0.02 0.35% 5.77 11 5.80 4 577.00
2013-05-08 1435 96617 44 558978 5.81 5.82 5.77 5.80 0.03 0.52% 5.77 30 5.80 17 580.00
2013-05-09 1435 149951 68 861290 5.85 5.85 5.70 5.78 0.02 -0.34% 5.78 5 5.79 6 578.00
2013-05-10 1435 146772 66 842689 5.80 5.80 5.70 5.75 0.03 -0.52% 5.73 3 5.77 11 575.00
2013-05-13 1435 184012 75 1045858 5.75 5.77 5.65 5.71 0.04 -0.7% 5.68 3 5.71 40 571.00
2013-05-14 1435 164800 67 938374 5.71 5.75 5.65 5.70 0.01 -0.18% 5.67 3 5.70 4 570.00
2013-05-15 1435 204108 116 1174336 5.68 5.81 5.66 5.80 0.10 1.75% 5.76 34 5.80 6 580.00
2013-05-16 1435 125350 58 718663 5.80 5.84 5.70 5.75 0.05 -0.86% 5.73 23 5.75 1 575.00
2013-05-17 1435 554086 157 3347907 5.75 6.15 5.73 6.15 0.40 6.96% 6.15 1027 0.00 0 615.00
2013-05-20 1435 1008196 179 6629519 6.57 6.58 6.55 6.58 0.43 6.99% 6.58 1619 0.00 0 658.00
2013-05-21 1435 3408156 838 23870165 7.04 7.04 6.85 6.97 0.39 5.93% 6.95 5 6.97 15 697.00
2013-05-22 1435 1413800 369 9610418 6.95 6.97 6.68 6.76 0.21 -3.01% 6.76 14 6.80 21 676.00
2013-05-23 1435 552000 200 3672290 6.75 6.76 6.58 6.67 0.09 -1.33% 6.63 3 6.67 53 667.00
2013-05-24 1435 597019 133 3970963 6.74 6.74 6.55 6.62 0.05 -0.75% 6.60 14 6.62 4 662.00
2013-05-27 1435 429524 101 2786804 6.26 6.64 6.26 6.50 0.12 -1.81% 6.50 19 6.53 12 650.00
2013-05-28 1435 1183131 317 8125689 6.58 6.95 6.44 6.93 0.43 6.62% 6.92 1 6.93 10 693.00
2013-05-29 1435 965164 283 6628487 6.77 6.94 6.77 6.83 0.10 -1.44% 6.83 10 6.85 10 683.00
2013-05-30 1435 377000 97 2583210 6.80 6.90 6.80 6.87 0.04 0.59% 6.86 10 6.87 14 687.00
2013-05-31 1435 959116 228 6681881 6.94 7.06 6.83 6.87 0.00 0% 6.86 31 6.87 11 687.00
2013-06-03 1435 601001 131 4058096 6.57 6.90 6.57 6.87 0.00 0% 6.81 24 6.87 31 687.00
2013-06-04 1435 369100 91 2548820 6.80 7.04 6.80 6.80 0.07 -1.02% 6.80 23 6.86 32 680.00
2013-06-05 1435 548600 142 3779606 6.78 6.96 6.78 6.86 0.06 0.88% 6.82 1 6.86 38 686.00
2013-06-06 1435 232000 77 1583260 6.85 6.88 6.78 6.79 0.07 -1.02% 6.76 11 6.79 17 679.00
2013-06-07 1435 2825196 591 20293361 6.86 7.26 6.86 7.12 0.33 4.86% 7.10 5 7.12 5 712.00
2013-06-10 1435 1516100 339 10370171 7.00 7.01 6.67 6.80 0.32 -4.49% 6.80 19 6.82 18 680.00
2013-06-11 1435 636961 178 4220376 6.75 6.80 6.50 6.55 0.25 -3.68% 6.55 4 6.61 14 655.00
2013-06-13 1435 947867 211 6008841 6.45 6.45 6.29 6.31 0.24 -3.66% 6.30 50 6.33 8 631.00
2013-06-14 1435 650029 142 4028136 6.31 6.37 6.06 6.06 0.25 -3.96% 6.06 9 6.07 20 606.00
2013-06-17 1435 335299 80 2049913 6.06 6.24 6.06 6.12 0.06 0.99% 6.12 10 6.14 1 612.00
2013-06-18 1435 150387 47 925483 6.15 6.20 6.11 6.15 0.03 0.49% 6.15 2 6.17 3 615.00
2013-06-19 1435 187019 62 1144038 6.21 6.21 6.10 6.13 0.02 -0.33% 6.13 2 6.15 5 613.00
2013-06-20 1435 328010 90 1971471 6.09 6.09 6.00 6.02 0.11 -1.79% 6.02 6 6.06 5 602.00
2013-06-21 1435 149650 70 886253 5.95 5.99 5.89 5.91 0.11 -1.83% 5.91 13 5.92 1 591.00
2013-06-24 1435 133223 63 784663 5.92 6.06 5.81 5.86 0.05 -0.85% 5.86 2 5.93 10 586.00
2013-06-25 1435 350001 97 2033885 5.86 5.95 5.70 5.71 0.15 -2.56% 5.71 29 5.77 4 571.00
2013-06-26 1435 203000 70 1174960 5.80 5.90 5.76 5.81 0.10 1.75% 5.77 1 5.81 11 581.00
2013-06-27 1435 179152 56 1054903 5.81 5.93 5.81 5.88 0.07 1.2% 5.87 5 5.88 16 588.00
2013-06-28 1435 153595 65 923670 5.81 6.13 5.81 6.00 0.12 2.04% 5.95 5 6.00 1 600.00
2013-07-01 1435 57000 24 340710 5.95 6.06 5.90 6.06 0.06 1% 6.01 31 6.02 1 606.00
2013-07-02 1435 131528 45 798418 6.10 6.12 5.96 6.06 0.00 0% 6.06 1 6.08 1 606.00
2013-07-03 1435 36000 14 212260 5.85 6.00 5.85 5.93 0.13 -2.15% 5.92 5 5.99 3 593.00
2013-07-04 1435 106001 41 623775 5.92 5.99 5.85 5.86 0.07 -1.18% 5.86 8 5.93 6 586.00
2013-07-05 1435 192319 72 1156337 6.00 6.11 5.88 5.95 0.09 1.54% 5.92 2 5.98 3 595.00
2013-07-08 1435 69000 20 406300 5.94 5.94 5.85 5.85 0.10 -1.68% 5.85 16 5.89 1 585.00
2013-07-09 1435 172334 64 1025717 5.86 6.07 5.86 6.00 0.15 2.56% 6.00 5 6.02 2 600.00
2013-07-10 1435 153300 48 916434 6.00 6.06 5.88 5.88 0.12 -2% 5.88 9 5.91 13 588.00
2013-07-11 1435 107161 38 636732 5.88 6.00 5.88 5.96 0.08 1.36% 5.96 2 5.98 10 596.00
2013-07-12 1435 105000 28 629060 5.96 6.04 5.96 6.01 0.05 0.84% 6.01 3 6.03 5 601.00
2013-07-15 1435 73582 27 439832 6.01 6.02 5.95 5.98 0.03 -0.5% 5.97 34 6.01 3 598.00
2013-07-16 1435 84200 38 501445 5.98 6.02 5.92 5.93 0.05 -0.84% 5.93 8 6.00 11 593.00
2013-07-17 1435 143000 41 854070 5.95 6.01 5.95 5.96 0.03 0.51% 5.96 12 5.97 1 596.00
2013-07-18 1435 189000 43 1132130 6.01 6.02 5.91 6.01 0.05 0.84% 5.97 5 6.01 3 601.00
2013-07-19 1435 119001 31 713566 5.97 6.02 5.96 5.96 0.05 -0.83% 5.96 7 5.97 13 596.00
2013-07-22 1435 260005 43 1569340 5.96 6.10 5.96 6.02 0.06 1.01% 6.03 6 6.05 3 602.00
2013-07-23 1435 327190 65 1969106 6.05 6.05 6.00 6.03 0.01 0.17% 6.03 3 6.06 4 603.00
2013-07-24 1435 508528 125 3116459 6.09 6.22 6.09 6.16 0.13 2.16% 6.16 23 6.17 3 616.00
2013-07-25 1435 205282 56 1253185 6.15 6.15 6.08 6.10 0.06 -0.97% 6.09 1 6.10 31 610.00
2013-07-26 1435 177000 56 1072460 6.07 6.10 6.03 6.03 0.07 -1.15% 6.03 9 6.07 7 603.00
2013-07-29 1435 205093 75 1219895 6.05 6.05 5.84 5.92 0.11 -1.82% 5.91 8 5.92 6 592.00
2013-07-30 1435 321000 60 1906900 5.95 6.03 5.92 5.99 0.07 1.18% 5.94 6 6.00 2 599.00
2013-07-31 1435 313001 75 1845095 6.03 6.03 5.84 5.84 0.15 -2.5% 5.85 2 5.86 26 584.00
2013-08-01 1435 68001 35 401445 5.85 5.94 5.85 5.93 0.09 1.54% 5.89 1 5.93 3 593.00
2013-08-02 1435 335319 66 1971747 5.98 5.98 5.85 5.95 0.02 0.34% 5.86 8 5.95 12 595.00
2013-08-05 1435 645626 103 3774688 5.88 5.98 5.81 5.88 0.07 -1.18% 5.85 39 5.88 5 588.00
2013-08-06 1435 159644 44 933943 5.90 5.90 5.81 5.88 0.00 0% 5.84 5 5.87 2 588.00
2013-08-07 1435 115133 51 674040 5.82 5.90 5.81 5.89 0.01 0.17% 5.85 1 5.91 12 589.00
2013-08-08 1435 209220 59 1223225 5.82 5.91 5.75 5.83 0.06 -1.02% 5.82 20 5.87 3 583.00
2013-08-09 1435 124730 54 725349 5.79 5.89 5.75 5.78 0.05 -0.86% 5.78 3 5.87 3 578.00
2013-08-12 1435 81102 27 471109 5.82 5.85 5.78 5.79 0.01 0.17% 5.79 35 5.85 55 579.00
2013-08-13 1435 422273 60 2458650 5.77 5.90 5.75 5.77 0.02 -0.35% 5.76 73 5.81 1 577.00
2013-08-14 1435 138000 42 805890 5.77 5.89 5.77 5.88 0.11 1.91% 5.88 12 5.89 21 588.00
2013-08-15 1435 268540 35 1567982 5.90 5.90 5.81 5.85 0.03 -0.51% 5.83 3 5.85 7 0.00
2013-08-16 1435 219045 37 1284191 5.80 5.92 5.80 5.86 0.01 0.17% 5.86 4 5.89 14 0.00
2013-08-19 1435 408000 71 2399730 5.85 5.95 5.82 5.90 0.04 0.68% 5.90 7 5.93 5 0.00
2013-08-20 1435 398003 50 2336166 5.90 5.94 5.80 5.81 0.09 -1.53% 5.82 20 5.86 2 0.00
2013-08-22 1435 272945 66 1588850 5.78 5.90 5.73 5.81 0.00 0% 5.81 19 5.84 2 0.00
2013-08-23 1435 562017 81 3292838 5.81 5.91 5.80 5.88 0.07 1.2% 5.88 1 5.90 1 0.00
2013-08-26 1435 147666 43 871978 5.89 5.95 5.88 5.93 0.05 0.85% 5.91 9 5.93 2 0.00
2013-08-27 1435 134380 39 792421 5.92 5.94 5.87 5.87 0.06 -1.01% 5.86 15 5.87 3 0.00
2013-08-28 1435 55000 21 323950 5.87 5.92 5.87 5.87 0.00 0% 5.87 13 5.88 1 0.00
2013-08-29 1435 27600 15 162740 5.88 5.92 5.88 5.92 0.05 0.85% 5.88 3 5.91 7 0.00
2013-08-30 1435 93998 40 559807 5.95 5.98 5.93 5.97 0.05 0.84% 5.97 33 5.98 10 0.00
2013-09-02 1435 176608 70 1070727 5.99 6.12 5.98 6.10 0.13 2.18% 6.08 20 6.10 1 0.00
2013-09-03 1435 207869 36 1267772 6.11 6.15 5.94 6.06 0.04 -0.66% 6.06 2 6.09 2 0.00
2013-09-04 1435 121077 28 726422 5.99 6.05 5.96 6.05 0.01 -0.17% 6.01 1 6.08 9 0.00
2013-09-05 1435 164378 57 980131 6.01 6.01 5.94 5.95 0.10 -1.65% 5.94 10 5.95 2 0.00
2013-09-06 1435 300018 63 1779517 5.90 6.00 5.90 5.95 0.00 0% 5.95 1 6.00 3 0.00
2013-09-09 1435 74104 26 439056 5.95 6.00 5.89 5.89 0.06 -1.01% 5.89 17 5.95 3 0.00
2013-09-10 1435 85000 23 506830 5.90 6.00 5.90 5.92 0.03 0.51% 5.92 14 5.97 5 0.00
2013-09-11 1435 137327 33 813239 5.92 5.97 5.90 5.92 0.00 0% 5.91 5 5.92 4 0.00
2013-09-12 1435 199388 60 1194598 5.91 6.08 5.90 6.00 0.08 1.35% 6.00 2 6.05 4 0.00
2013-09-13 1435 12100 10 72082 6.00 6.00 5.95 5.96 0.04 -0.67% 5.96 1 6.00 70 0.00
2013-09-14 1435 92280 31 552207 6.10 6.10 5.95 5.95 0.01 -0.17% 5.95 6 5.98 30 0.00
2013-09-16 1435 114360 52 686458 5.95 6.05 5.95 6.00 0.05 0.84% 5.97 10 6.00 7 0.00
2013-09-17 1435 381001 133 2337116 6.00 6.25 6.00 6.15 0.15 2.5% 6.13 1 6.15 9 0.00
2013-09-18 1435 186000 48 1137730 6.15 6.15 6.05 6.07 0.08 -1.3% 6.06 6 6.14 1 0.00
2013-09-23 1435 103777 41 634643 6.10 6.19 6.07 6.08 0.01 0.16% 6.08 65 6.13 3 0.00
2013-09-24 1435 263345 67 1608937 6.10 6.16 6.08 6.10 0.02 0.33% 6.10 2 6.15 13 0.00
2013-09-25 1435 924893 198 5949592 6.13 6.52 6.13 6.52 0.42 6.89% 6.52 1278 0.00 0 0.00
2013-09-26 1435 1263260 362 8453972 6.88 6.95 6.44 6.46 0.06 -0.92% 6.46 2 6.50 10 0.00
2013-09-27 1435 435000 134 2836700 6.40 6.65 6.30 6.39 0.07 -1.08% 6.39 4 6.48 2 0.00
2013-09-30 1435 924060 202 5874479 6.30 6.66 6.19 6.35 0.04 -0.63% 6.35 7 6.45 30 0.00
2013-10-01 1435 239020 107 1515086 6.30 6.48 6.25 6.25 0.10 -1.57% 6.25 14 6.34 1 0.00
2013-10-02 1435 316655 76 1992635 6.25 6.36 6.25 6.33 0.08 1.28% 6.26 2 6.33 7 0.00
2013-10-03 1435 529516 102 3373812 6.33 6.43 6.25 6.43 0.10 1.58% 6.36 1 6.43 19 0.00
2013-10-04 1435 373709 101 2378027 6.35 6.40 6.30 6.36 0.07 -1.09% 6.36 3 6.38 12 0.00
2013-10-07 1435 2389423 509 16065676 6.49 6.80 6.47 6.80 0.44 6.92% 6.80 120 0.00 0 0.00
2013-10-08 1435 1126723 274 7483651 6.80 6.80 6.52 6.61 0.19 -2.79% 6.61 17 6.67 12 0.00
2013-10-09 1435 352023 114 2303870 6.55 6.65 6.46 6.53 0.08 -1.21% 6.52 2 6.59 2 0.00
2013-10-11 1435 310673 107 2021316 6.55 6.65 6.43 6.44 0.09 -1.38% 6.44 3 6.45 5 0.00
2013-10-14 1435 145132 74 944850 6.40 6.57 6.40 6.43 0.01 -0.16% 6.43 1 6.50 5 0.00
2013-10-15 1435 461220 129 2993657 6.45 6.60 6.30 6.41 0.02 -0.31% 6.41 18 6.50 8 0.00
2013-10-16 1435 331125 81 2148466 6.39 6.54 6.39 6.53 0.12 1.87% 6.46 10 6.53 2 0.00
2013-10-17 1435 730281 181 4878550 6.57 6.80 6.57 6.66 0.13 1.99% 6.66 9 6.70 1 0.00
2013-10-18 1435 664013 126 4410646 6.66 6.76 6.57 6.70 0.04 0.6% 6.66 11 6.70 5 0.00
2013-10-21 1435 256844 72 1721897 6.78 6.79 6.62 6.70 0.00 0% 6.70 28 6.73 2 0.00
2013-10-22 1435 222998 74 1492005 6.70 6.79 6.61 6.61 0.09 -1.34% 6.60 16 6.61 18 0.00
2013-10-23 1435 298720 84 1971198 6.62 6.71 6.49 6.60 0.01 -0.15% 6.51 15 6.60 1 0.00
2013-10-24 1435 272980 77 1775787 6.50 6.63 6.46 6.58 0.02 -0.3% 6.53 2 6.58 10 0.00
2013-10-25 1435 207000 64 1365620 6.57 6.67 6.47 6.58 0.00 0% 6.58 47 6.62 4 0.00
2013-10-28 1435 199213 57 1305080 6.50 6.64 6.41 6.48 0.10 -1.52% 6.48 3 6.57 2 0.00
2013-10-29 1435 119975 51 784147 6.48 6.59 6.48 6.58 0.10 1.54% 6.49 4 6.58 3 0.00
2013-10-30 1435 147999 45 973743 6.59 6.66 6.48 6.59 0.01 0.15% 6.51 8 6.58 5 0.00
2013-10-31 1435 284509 63 1851967 6.50 6.63 6.47 6.54 0.05 -0.76% 6.47 1 6.54 1 0.00
2013-11-01 1435 267001 63 1711676 6.54 6.54 6.34 6.35 0.19 -2.91% 6.35 12 6.40 16 0.00
2013-11-04 1435 325185 98 2020035 6.30 6.35 6.11 6.30 0.05 -0.79% 6.28 2 6.30 1 0.00
2013-11-05 1435 109449 42 678800 6.28 6.28 6.19 6.19 0.11 -1.75% 6.19 38 6.25 2 0.00
2013-11-06 1435 66069 32 408358 6.19 6.24 6.12 6.20 0.01 0.16% 6.15 1 6.22 1 0.00
2013-11-07 1435 411020 47 2569415 6.15 6.30 6.15 6.20 0.00 0% 6.23 3 6.26 10 0.00
2013-11-08 1435 137383 25 854994 6.16 6.25 6.16 6.23 0.03 0.48% 6.20 1 6.23 3 0.00
2013-11-11 1435 143154 35 886950 6.23 6.31 6.15 6.16 0.07 -1.12% 6.15 8 6.16 7 0.00
2013-11-12 1435 140753 51 857568 6.23 6.23 6.00 6.06 0.10 -1.62% 6.06 3 6.09 3 0.00
2013-11-13 1435 234330 50 1407170 5.96 6.06 5.92 6.04 0.02 -0.33% 6.00 1 6.04 7 0.00
2013-11-14 1435 174907 53 1056308 6.10 6.11 5.98 6.07 0.03 0.5% 6.07 1 6.08 5 0.00
2013-11-15 1435 243000 46 1478480 6.05 6.13 6.00 6.10 0.03 0.49% 6.10 7 6.12 3 0.00
2013-11-18 1435 32100 13 193601 6.00 6.06 6.00 6.06 0.04 -0.66% 6.06 3 6.09 2 0.00
2013-11-19 1435 94000 22 572490 6.00 6.13 6.00 6.10 0.04 0.66% 6.08 5 6.10 4 0.00
2013-11-20 1435 85000 38 523930 6.13 6.23 6.11 6.18 0.08 1.31% 6.12 5 6.18 12 0.00
2013-11-21 1435 78000 29 480340 6.02 6.21 6.02 6.18 0.00 0% 6.18 5 6.19 17 0.00
2013-11-22 1435 59719 24 365885 6.18 6.18 6.09 6.15 0.03 -0.49% 6.10 5 6.15 2 0.00
2013-11-25 1435 122672 35 758604 6.15 6.22 6.15 6.17 0.02 0.33% 6.17 1 6.22 7 0.00
2013-11-26 1435 242000 40 1481770 6.10 6.13 6.09 6.13 0.04 -0.65% 6.13 5 6.17 4 0.00
2013-11-27 1435 242411 45 1489437 6.09 6.19 6.09 6.13 0.00 0% 6.13 8 6.17 10 0.00
2013-11-28 1435 40001 15 245976 6.19 6.19 6.13 6.13 0.00 0% 6.13 5 6.14 6 0.00
2013-11-29 1435 72240 24 445033 6.19 6.20 6.12 6.13 0.00 0% 6.13 33 6.18 4 0.00
2013-12-02 1435 106825 38 658019 6.13 6.20 6.13 6.15 0.02 0.33% 6.15 3 6.19 1 0.00
2013-12-03 1435 136000 33 830280 6.13 6.15 6.06 6.10 0.05 -0.81% 6.10 29 6.15 31 0.00
2013-12-04 1435 722001 147 4692005 6.20 6.52 6.20 6.52 0.42 6.89% 6.52 260 0.00 0 0.00
2013-12-05 1435 563835 167 3592675 6.50 6.50 6.20 6.38 0.14 -2.15% 6.30 55 6.38 4 0.00
2013-12-06 1435 920002 130 5832923 6.28 6.63 6.20 6.50 0.12 1.88% 6.49 15 6.50 13 0.00
2013-12-09 1435 767814 103 4891635 6.50 6.54 6.31 6.48 0.02 -0.31% 6.46 10 6.48 4 0.00
2013-12-10 1435 145235 52 940218 6.45 6.54 6.44 6.50 0.02 0.31% 6.50 4 6.51 9 0.00
2013-12-11 1435 403567 68 2610150 6.50 6.54 6.38 6.50 0.00 0% 6.50 12 6.52 1 0.00
2013-12-12 1435 175001 50 1126646 6.40 6.49 6.38 6.47 0.03 -0.46% 6.41 65 6.47 2 0.00
2013-12-13 1435 782931 108 5044849 6.35 6.58 6.35 6.58 0.11 1.7% 6.51 11 6.58 3 0.00
2013-12-16 1435 165398 64 1091136 6.50 6.69 6.50 6.57 0.01 -0.15% 6.57 10 6.64 10 0.00
2013-12-17 1435 172030 52 1132691 6.50 6.62 6.50 6.57 0.00 0% 6.57 57 6.58 2 0.00
2013-12-18 1435 497029 71 3273528 6.62 6.67 6.52 6.53 0.04 -0.61% 6.53 1 6.63 56 0.00
2013-12-19 1435 137001 47 885926 6.50 6.53 6.41 6.44 0.09 -1.38% 6.44 19 6.52 2 0.00
2013-12-20 1435 284387 55 1845940 6.40 6.52 6.40 6.50 0.06 0.93% 6.50 51 6.51 5 0.00
2013-12-23 1435 2006081 435 13853425 6.55 6.95 6.55 6.90 0.40 6.15% 6.87 12 6.90 3 0.00
2013-12-24 1435 1142220 235 7654773 6.79 6.79 6.60 6.71 0.19 -2.75% 6.71 22 6.76 4 0.00
2013-12-25 1435 280800 95 1897968 6.62 6.88 6.62 6.80 0.09 1.34% 6.78 6 6.82 2 0.00
2013-12-26 1435 113000 43 768490 6.81 6.85 6.78 6.80 0.00 0% 6.80 1 6.81 3 0.00
2013-12-27 1435 523990 140 3515202 6.78 6.84 6.65 6.65 0.15 -2.21% 6.65 11 6.75 1 0.00
2013-12-30 1435 414159 96 2765188 6.74 6.76 6.60 6.65 0.00 0% 6.61 13 6.65 9 0.00
2013-12-31 1435 225864 64 1505240 6.65 6.73 6.61 6.70 0.05 0.75% 6.65 9 6.70 2 0.00
2013-12-31 1435 225864 64 1505240 6.65 6.73 6.61 6.70 0.05 0% 6.65 9 6.70 2 0.00