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　51.00
0
0%		50.70
-0.3
-0.59%		50.10
-0.6
-1.18%		 　50.20
0.1
0.2%		49.05
-1.15
-2.29%		49.30
0.25
0.51%		49.15
-0.15
-0.3%		48.70
-0.45
-0.92%		 　49.40
0.7
1.44%		49.35
-0.05
-0.1%		48.85
-0.5
-1.01%		48.90
0.05
0.1%		49.00
0.1
0.2%		 　49.00
0
0%		49.00
0
0%		49.20
0.2
0.41%		50.00
0.8
1.63%		49.80
-0.2
-0.4%		 　51.90
2.1
4.22%		52.20
0.3
0.58%		52.20
0
0%		52.10
-0.1
-0.19%		49.98
2 月51.50
-0.6
-1.15%		 　51.20
-0.3
-0.58%		51.30
0.1
0.2%		51.00
-0.3
-0.58%		 　　　　　　　　　　51.60
0.6
1.18%		53.30
1.7
3.29%		54.70
1.4
2.63%		54.40
-0.3
-0.55%		55.10
0.7
1.29%		54.30
-0.8
-1.45%		 54.40
0.1
0.18%		53.50
-0.9
-1.65%		53.60
0.1
0.19%		 53.38
3 月55.10
1.5
2.8%		 　54.80
-0.3
-0.54%		54.80
0
0%		54.00
-0.8
-1.46%		54.50
0.5
0.93%		53.60
-0.9
-1.65%		 　53.40
-0.2
-0.37%		53.30
-0.1
-0.19%		53.80
0.5
0.94%		53.70
-0.1
-0.19%		53.40
-0.3
-0.56%		 　53.50
0.1
0.19%		53.40
-0.1
-0.19%		52.20
-1.2
-2.25%		52.20
0
0%		54.00
1.8
3.45%		 　54.10
0.1
0.19%		54.40
0.3
0.55%		54.60
0.2
0.37%		54.90
0.3
0.55%		56.00
1.1
2%		 54.08
4 月55.30
-0.7
-1.25%		55.30
0
0%		56.70
1.4
2.53%		 　　　55.20
-1.5
-2.65%		54.90
-0.3
-0.54%		55.70
0.8
1.46%		56.70
1
1.8%		57.00
0.3
0.53%		 　56.00
-1
-1.75%		56.00
0
0%		55.80
-0.2
-0.36%		55.40
-0.4
-0.72%		56.00
0.6
1.08%		 　56.20
0.2
0.36%		55.50
-0.7
-1.25%		55.20
-0.3
-0.54%		55.30
0.1
0.18%		54.60
-0.7
-1.27%		 　55.00
0.4
0.73%		55.70
0.7
1.27%		 55.66
5 月　55.70
0
0%		55.50
-0.2
-0.36%		 　56.10
0.6
1.08%		55.70
-0.4
-0.71%		56.00
0.3
0.54%		55.90
-0.1
-0.18%		57.00
1.1
1.97%		 　53.40
-3.6
-6.32%		53.40
0
0%		53.00
-0.4
-0.75%		53.10
0.1
0.19%		52.80
-0.3
-0.56%		 　52.60
-0.2
-0.38%		53.30
0.7
1.33%		53.00
-0.3
-0.56%		53.00
0
0%		52.80
-0.2
-0.38%		 　53.10
0.3
0.57%		53.00
-0.1
-0.19%		52.90
-0.1
-0.19%		53.00
0.1
0.19%		53.60
0.6
1.13%		53.97
6 月 　52.90
-0.7
-1.31%		52.80
-0.1
-0.19%		52.50
-0.3
-0.57%		51.40
-1.1
-2.1%		51.40
0
0%		 　52.60
1.2
2.33%		52.00
-0.6
-1.14%		 51.00
-1
-1.92%		51.00
0
0%		 　51.60
0.6
1.18%		51.70
0.1
0.19%		52.20
0.5
0.97%		51.90
-0.3
-0.57%		51.70
-0.2
-0.39%		 　52.20
0.5
0.97%		51.20
-1
-1.92%		51.50
0.3
0.59%		52.10
0.6
1.17%		51.90
-0.2
-0.38%		 51.99
7 月52.60
0.7
1.35%		52.20
-0.4
-0.76%		51.70
-0.5
-0.96%		51.20
-0.5
-0.97%		51.60
0.4
0.78%		 　51.50
-0.1
-0.19%		51.50
0
0%		51.70
0.2
0.39%		51.90
0.2
0.39%		52.20
0.3
0.58%		 　53.20
1
1.92%		52.80
-0.4
-0.75%		52.30
-0.5
-0.95%		52.20
-0.1
-0.19%		52.30
0.1
0.19%		 　52.30
0
0%		52.70
0.4
0.76%		52.70
0
0%		53.30
0.6
1.14%		53.20
-0.1
-0.19%		 　53.20
0
0%		53.80
0.6
1.13%		52.90
-0.9
-1.67%		52.41
8 月52.90
0
0%		52.80
-0.1
-0.19%		 　53.10
0.3
0.57%		53.80
0.7
1.32%		53.50
-0.3
-0.56%		53.40
-0.1
-0.19%		53.60
0.2
0.37%		 　52.90
-0.7
-1.31%		53.50
0.6
1.13%		53.60
0.1
0.19%		49.70
-3.9
-7.28%		49.35
-0.35
-0.7%		 　49.10
-0.25
-0.51%		48.80
-0.3
-0.61%		 48.60
-0.2
-0.41%		48.60
0
0%		 　48.35
-0.25
-0.51%		48.75
0.4
0.83%		48.10
-0.65
-1.33%		48.45
0.35
0.73%		48.40
-0.05
-0.1%		 50.75
9 月　48.90
0.5
1.03%		49.20
0.3
0.61%		48.95
-0.25
-0.51%		49.50
0.55
1.12%		49.40
-0.1
-0.2%		 　49.20
-0.2
-0.4%		50.60
1.4
2.85%		50.50
-0.1
-0.2%		50.90
0.4
0.79%		50.60
-0.3
-0.59%		50.80
0.2
0.4%		 50.70
-0.1
-0.2%		50.80
0.1
0.2%		50.90
0.1
0.2%		 　　　50.70
-0.2
-0.39%		50.40
-0.3
-0.59%		50.20
-0.2
-0.4%		49.70
-0.5
-1%		49.85
0.15
0.3%		 　49.85
0
0%		 50.06
10 月49.50
-0.35
-0.7%		49.55
0.05
0.1%		50.40
0.85
1.72%		50.00
-0.4
-0.79%		 　49.70
-0.3
-0.6%		49.55
-0.15
-0.3%		49.50
-0.05
-0.1%		 49.70
0.2
0.4%		 　49.00
-0.7
-1.41%		49.50
0.5
1.02%		49.70
0.2
0.4%		49.85
0.15
0.3%		50.50
0.65
1.3%		 　50.50
0
0%		50.70
0.2
0.4%		50.50
-0.2
-0.39%		50.60
0.1
0.2%		50.30
-0.3
-0.59%		 　50.50
0.2
0.4%		50.70
0.2
0.4%		50.80
0.1
0.2%		50.50
-0.3
-0.59%		50.04
11 月50.30
-0.2
-0.4%		 　49.70
-0.6
-1.19%		49.55
-0.15
-0.3%		49.00
-0.55
-1.11%		49.30
0.3
0.61%		49.60
0.3
0.61%		 　49.00
-0.6
-1.21%		49.00
0
0%		49.15
0.15
0.31%		49.15
0
0%		49.80
0.65
1.32%		 　49.55
-0.25
-0.5%		49.20
-0.35
-0.71%		49.30
0.1
0.2%		48.90
-0.4
-0.81%		48.00
-0.9
-1.84%		 　47.90
-0.1
-0.21%		47.75
-0.15
-0.31%		48.20
0.45
0.94%		48.80
0.6
1.24%		49.10
0.3
0.61%		 49.07
12 月　49.20
0.1
0.2%		49.15
-0.05
-0.1%		49.20
0.05
0.1%		48.80
-0.4
-0.81%		49.15
0.35
0.72%		 　49.15
0
0%		49.00
-0.15
-0.31%		48.55
-0.45
-0.92%		48.50
-0.05
-0.1%		49.00
0.5
1.03%		 　48.60
-0.4
-0.82%		49.40
0.8
1.65%		49.20
-0.2
-0.4%		49.20
0
0%		49.10
-0.1
-0.2%		 　49.30
0.2
0.41%		49.50
0.2
0.41%		50.40
0.9
1.82%		50.50
0.1
0.2%		50.00
-0.5
-0.99%		 　49.70
-0.3
-0.6%		49.80
0.1
0.2%		49.28

說明:最高漲幅:4.22%最低跌幅:-7.28% 最高價:57.00最低價:47.75平均價:51.68,灰色底表示週末,漲135天(67.5)元,跌143天(-66.2)元,平盤32天
4%=2,3%=10,2%=11,1%=61,0%=83,-0%=1,-1%=2,-2%=2,-3%=12,-4%=51,-5%=75,

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 1582 1052476 575 53694176 50.90 51.30 50.50 51.00 0.50 0% 51.00 11 51.10 9 9.75
2013-01-03 1582 570832 358 29195147 51.50 51.70 50.70 50.70 0.30 -0.59% 50.60 30 50.80 1 9.69
2013-01-04 1582 462943 301 23318736 50.70 50.80 50.10 50.10 0.60 -1.18% 50.10 32 50.50 1 9.58
2013-01-07 1582 526758 233 26492500 50.10 50.60 50.00 50.20 0.10 0.2% 50.10 17 50.20 3 9.60
2013-01-08 1582 934100 556 46032800 50.10 50.10 49.00 49.05 1.15 -2.29% 49.00 33 49.05 6 9.38
2013-01-09 1582 292229 189 14390142 49.00 49.50 49.00 49.30 0.25 0.51% 49.30 1 49.35 10 9.43
2013-01-10 1582 475400 297 23439339 49.40 49.60 49.05 49.15 0.15 -0.3% 49.15 5 49.20 4 9.40
2013-01-11 1582 1164723 518 56844217 49.00 49.50 48.40 48.70 0.45 -0.92% 48.65 9 48.70 9 9.31
2013-01-14 1582 676864 447 33011466 48.45 49.40 48.15 49.40 0.70 1.44% 49.35 9 49.45 18 9.45
2013-01-15 1582 761100 454 37490530 49.40 49.65 48.80 49.35 0.05 -0.1% 49.20 1 49.35 29 9.44
2013-01-16 1582 341750 222 16799750 49.20 49.40 48.85 48.85 0.50 -1.01% 48.80 24 48.90 7 9.34
2013-01-17 1582 530351 296 26070542 49.00 49.45 48.70 48.90 0.05 0.1% 48.80 6 48.95 1 9.35
2013-01-18 1582 486670 255 23749861 49.25 49.25 48.50 49.00 0.10 0.2% 48.95 5 49.00 1 9.37
2013-01-21 1582 383994 187 18780142 49.00 49.10 48.80 49.00 0.00 0% 49.00 5 49.05 1 9.37
2013-01-22 1582 225356 141 11038054 49.00 49.15 48.85 49.00 0.00 0% 49.00 25 49.10 1 9.37
2013-01-23 1582 197250 132 9703273 49.20 49.30 49.05 49.20 0.20 0.41% 49.10 16 49.25 1 9.41
2013-01-24 1582 1382767 726 69208776 49.30 50.50 49.10 50.00 0.80 1.63% 50.00 32 50.10 18 9.56
2013-01-25 1582 554141 325 27622350 50.40 50.40 49.60 49.80 0.20 -0.4% 49.75 22 49.80 2 9.52
2013-01-28 1582 3104098 1594 159401224 49.85 52.20 49.70 51.90 2.10 4.22% 51.90 3 52.00 117 9.92
2013-01-29 1582 2456490 1463 127666174 52.00 52.30 51.50 52.20 0.30 0.58% 52.10 5 52.20 38 9.98
2013-01-30 1582 1406506 769 73476525 52.30 52.80 51.70 52.20 0.00 0% 52.10 6 52.20 10 9.98
2013-01-31 1582 726333 493 37786547 52.50 52.50 51.70 52.10 0.10 -0.19% 52.00 25 52.10 19 9.96
2013-02-01 1582 816618 492 42179526 52.00 52.10 51.50 51.50 0.60 -1.15% 51.50 10 51.60 4 9.85
2013-02-04 1582 723798 439 37204716 51.70 51.90 51.10 51.20 0.30 -0.58% 51.20 7 51.30 11 9.79
2013-02-05 1582 488431 305 24951181 51.00 51.40 50.70 51.30 0.10 0.2% 51.30 6 51.40 42 9.81
2013-02-06 1582 606171 365 31001713 51.70 51.70 50.50 51.00 0.30 -0.58% 51.00 30 51.20 5 9.75
2013-02-18 1582 1084355 505 55901286 51.70 51.90 51.20 51.60 0.60 1.18% 51.60 31 51.70 29 9.87
2013-02-19 1582 3847871 1782 203459997 51.60 53.60 51.50 53.30 1.70 3.29% 53.20 20 53.30 1 10.19
2013-02-20 1582 5370166 2813 295556330 55.00 55.80 54.60 54.70 1.40 2.63% 54.70 24 54.80 5 10.46
2013-02-21 1582 2036062 1206 110605664 54.50 54.90 53.90 54.40 0.30 -0.55% 54.40 28 54.50 8 10.40
2013-02-22 1582 3002276 1519 164865731 54.10 55.30 54.00 55.10 0.70 1.29% 55.00 18 55.10 60 10.54
2013-02-23 1582 1814595 1014 99030085 55.40 55.40 54.00 54.30 0.80 -1.45% 54.30 2 54.50 18 10.38
2013-02-25 1582 1535150 900 83800129 54.20 55.10 54.10 54.40 0.10 0.18% 54.30 62 54.40 17 10.40
2013-02-26 1582 1349443 768 72546652 54.00 54.10 53.40 53.50 0.90 -1.65% 53.50 18 53.60 12 10.23
2013-02-27 1582 947625 564 50803823 53.50 54.20 53.30 53.60 0.10 0.19% 53.50 18 53.70 28 10.25
2013-03-01 1582 3521906 1904 193947339 54.20 55.70 54.10 55.10 1.50 2.8% 55.00 21 55.10 35 10.54
2013-03-04 1582 3471213 1763 192224670 55.70 56.20 54.70 54.80 0.30 -0.54% 54.80 54 54.90 7 10.48
2013-03-05 1582 2614299 1241 144497745 55.60 55.80 54.80 54.80 0.00 0% 54.80 88 55.10 11 10.81
2013-03-06 1582 1756510 1083 95654439 55.00 55.30 53.80 54.00 0.80 -1.46% 54.00 79 54.10 1 10.65
2013-03-07 1582 1340836 770 73098261 54.40 55.00 54.10 54.50 0.50 0.93% 54.50 17 54.60 1 10.75
2013-03-08 1582 2789486 1492 149751044 54.00 54.40 53.20 53.60 0.90 -1.65% 53.60 8 53.80 5 10.57
2013-03-11 1582 1500250 832 79796175 53.70 53.70 52.80 53.40 0.20 -0.37% 53.30 7 53.40 18 10.53
2013-03-12 1582 788769 485 42324257 53.60 54.10 53.30 53.30 0.10 -0.19% 53.30 22 53.40 24 10.51
2013-03-13 1582 684032 413 36707409 53.40 54.00 53.20 53.80 0.50 0.94% 53.70 2 53.80 15 10.61
2013-03-14 1582 802372 486 42966163 53.70 54.00 53.30 53.70 0.10 -0.19% 53.70 22 53.80 10 10.59
2013-03-15 1582 606342 323 32466193 53.80 53.90 53.30 53.40 0.30 -0.56% 53.40 82 53.50 6 10.53
2013-03-18 1582 729320 409 39078724 53.40 53.90 53.40 53.50 0.10 0.19% 53.40 108 53.50 3 10.55
2013-03-19 1582 563614 284 30118987 53.80 53.80 53.20 53.40 0.10 -0.19% 53.40 41 53.50 6 10.53
2013-03-20 1582 1483519 819 78371636 53.20 53.50 52.20 52.20 1.20 -2.25% 52.20 20 52.30 41 10.30
2013-03-21 1582 635278 383 33322095 52.30 52.90 52.20 52.20 0.00 0% 52.20 26 52.30 1 10.30
2013-03-22 1582 2109400 1308 113768320 52.90 54.40 52.90 54.00 1.80 3.45% 53.90 14 54.00 38 10.65
2013-03-25 1582 1225574 706 66579078 54.50 54.60 54.00 54.10 0.10 0.19% 54.10 8 54.20 6 10.59
2013-03-26 1582 1568278 938 85322919 54.50 54.90 53.60 54.40 0.30 0.55% 54.40 20 54.50 5 10.65
2013-03-27 1582 1089356 604 59510273 54.50 54.90 54.20 54.60 0.20 0.37% 54.60 9 54.70 32 10.68
2013-03-28 1582 956800 601 52373219 54.90 55.00 54.20 54.90 0.30 0.55% 54.80 10 54.90 18 10.74
2013-03-29 1582 4001329 2121 223741624 55.50 56.40 55.20 56.00 1.10 2% 55.90 22 56.00 127 10.96
2013-04-01 1582 1330930 821 74102328 56.00 56.40 55.20 55.30 0.70 -1.25% 55.20 27 55.30 3 10.82
2013-04-02 1582 1839050 1016 102462363 55.30 56.10 55.20 55.30 0.00 0% 55.30 87 55.40 6 10.82
2013-04-03 1582 3079429 1692 173388253 56.00 56.80 55.50 56.70 1.40 2.53% 56.60 34 56.70 17 11.10
2013-04-08 1582 2184298 1247 120515297 55.90 56.00 54.70 55.20 1.50 -2.65% 55.20 53 55.30 32 10.80
2013-04-09 1582 1667170 910 91815120 55.70 55.70 54.50 54.90 0.30 -0.54% 54.90 29 55.00 5 10.74
2013-04-10 1582 2229975 1295 124836130 55.40 56.50 55.30 55.70 0.80 1.46% 55.60 29 55.70 10 10.90
2013-04-11 1582 2943045 1697 167774352 56.60 57.60 56.20 56.70 1.00 1.8% 56.70 13 56.80 4 11.10
2013-04-12 1582 1530208 892 86908032 57.10 57.30 56.20 57.00 0.30 0.53% 57.00 48 57.10 7 11.15
2013-04-15 1582 1120225 722 63120480 57.00 57.30 55.70 56.00 1.00 -1.75% 56.00 16 56.10 1 10.96
2013-04-16 1582 1104981 663 61004336 55.00 56.20 54.50 56.00 0.00 0% 56.00 2 56.20 7 10.96
2013-04-17 1582 872404 547 48954342 56.00 56.70 55.80 55.80 0.20 -0.36% 55.80 18 55.90 1 10.92
2013-04-18 1582 742080 470 41229548 55.10 55.90 55.10 55.40 0.40 -0.72% 55.40 6 55.60 10 10.84
2013-04-19 1582 903260 555 50498460 55.60 56.10 55.60 56.00 0.60 1.08% 56.00 15 56.10 14 10.96
2013-04-22 1582 942502 619 52935612 56.50 56.50 55.90 56.20 0.20 0.36% 56.10 4 56.20 11 11.00
2013-04-23 1582 928324 536 51660144 56.40 56.40 55.40 55.50 0.70 -1.25% 55.50 22 55.60 12 10.86
2013-04-24 1582 1273325 705 70504837 55.50 55.80 54.90 55.20 0.30 -0.54% 55.10 18 55.20 1 10.80
2013-04-25 1582 659335 405 36585224 55.20 56.00 55.10 55.30 0.10 0.18% 55.30 37 55.40 1 10.82
2013-04-26 1582 1354751 769 74666029 55.50 56.00 54.40 54.60 0.70 -1.27% 54.60 10 54.80 12 10.68
2013-04-29 1582 389200 277 21357100 54.60 55.10 54.60 55.00 0.40 0.73% 55.00 4 55.10 2 10.76
2013-04-30 1582 564800 385 31336739 55.10 55.80 55.10 55.70 0.70 1.27% 55.60 29 55.80 24 10.90
2013-05-02 1582 474578 320 26425382 55.80 56.00 55.50 55.70 0.00 0% 55.60 9 55.80 33 10.90
2013-05-03 1582 602951 387 33562180 56.10 56.10 55.40 55.50 0.20 -0.36% 55.50 13 55.60 6 10.86
2013-05-06 1582 1040823 645 58416988 56.00 56.40 55.60 56.10 0.60 1.08% 56.00 37 56.10 2 10.98
2013-05-07 1582 559512 365 31330915 56.30 56.50 55.60 55.70 0.40 -0.71% 55.70 14 55.80 1 10.55
2013-05-08 1582 742100 473 41388220 56.00 56.10 55.60 56.00 0.30 0.54% 55.80 9 56.00 69 10.61
2013-05-09 1582 666062 374 37315812 56.40 56.40 55.80 55.90 0.10 -0.18% 55.80 20 56.00 26 10.59
2013-05-10 1582 2255438 1140 128179639 56.20 57.20 55.80 57.00 1.10 1.97% 56.90 11 57.00 90 10.80
2013-05-13 1582 6167283 3144 332824738 56.70 56.70 53.10 53.40 3.60 -6.32% 53.40 19 53.50 10 10.11
2013-05-14 1582 1809621 1031 96424634 53.40 53.80 52.50 53.40 0.00 0% 53.40 4 53.50 8 11.34
2013-05-15 1582 1435022 904 75962085 53.60 53.80 52.60 53.00 0.40 -0.75% 52.90 23 53.00 17 11.25
2013-05-16 1582 1564030 903 82709086 53.40 53.60 52.60 53.10 0.10 0.19% 53.00 9 53.10 1 11.27
2013-05-17 1582 995584 590 52724710 53.00 53.40 52.60 52.80 0.30 -0.56% 52.80 19 52.90 6 11.21
2013-05-20 1582 819600 525 43014600 52.80 52.80 52.30 52.60 0.20 -0.38% 52.60 13 52.70 5 11.17
2013-05-21 1582 755364 487 40143973 52.80 53.40 52.60 53.30 0.70 1.33% 53.20 12 53.30 16 11.32
2013-05-22 1582 513016 325 27198454 53.50 53.50 52.80 53.00 0.30 -0.56% 53.00 52 53.10 6 11.25
2013-05-23 1582 556600 390 29537860 53.00 53.50 52.60 53.00 0.00 0% 53.00 28 53.10 6 11.25
2013-05-24 1582 443500 275 23469148 53.10 53.30 52.80 52.80 0.20 -0.38% 52.80 41 52.90 10 11.21
2013-05-27 1582 391510 204 20731730 52.60 53.20 52.60 53.10 0.30 0.57% 53.00 7 53.10 5 11.27
2013-05-28 1582 336330 238 17825323 53.10 53.30 52.80 53.00 0.10 -0.19% 53.00 5 53.10 35 11.25
2013-05-29 1582 704100 383 37336400 53.20 53.30 52.90 52.90 0.10 -0.19% 52.90 60 53.10 10 11.23
2013-05-30 1582 423385 245 22410619 52.90 53.20 52.70 53.00 0.10 0.19% 53.00 29 53.10 1 11.25
2013-05-31 1582 740089 392 39532992 53.30 53.60 53.20 53.60 0.60 1.13% 53.50 1 53.60 30 11.38
2013-06-03 1582 457200 267 24234700 53.00 53.20 52.90 52.90 0.70 -1.31% 52.90 77 53.00 2 11.23
2013-06-04 1582 387100 280 20497409 52.90 53.10 52.80 52.80 0.10 -0.19% 52.80 43 53.00 5 11.21
2013-06-05 1582 716200 358 37716800 52.80 53.00 52.50 52.50 0.30 -0.57% 52.50 38 52.60 4 11.15
2013-06-06 1582 1388075 816 71472677 52.50 52.50 50.70 51.40 1.10 -2.1% 51.30 7 51.40 17 10.91
2013-06-07 1582 1109259 583 56629710 51.40 51.50 50.70 51.40 0.00 0% 51.30 2 51.40 25 10.91
2013-06-10 1582 859108 469 45170224 52.50 53.20 52.20 52.60 1.20 2.33% 52.50 1 52.60 11 11.17
2013-06-11 1582 550100 318 28736490 52.60 52.80 51.80 52.00 0.60 -1.14% 52.00 14 52.30 1 11.04
2013-06-13 1582 930391 517 47561241 51.80 51.90 50.70 51.00 1.00 -1.92% 51.00 8 51.20 2 10.83
2013-06-14 1582 378400 220 19285720 51.10 51.30 50.70 51.00 0.00 0% 51.00 7 51.10 1 10.83
2013-06-17 1582 231253 164 11890976 51.00 51.70 51.00 51.60 0.60 1.18% 51.60 5 51.70 7 10.96
2013-06-18 1582 394200 303 20339440 51.60 52.00 51.30 51.70 0.10 0.19% 51.70 3 51.80 9 10.98
2013-06-19 1582 378200 224 19660400 52.00 52.20 51.70 52.20 0.50 0.97% 52.20 1 52.30 14 11.08
2013-06-20 1582 315530 169 16353801 51.90 52.00 51.60 51.90 0.30 -0.57% 51.80 1 51.90 9 11.02
2013-06-21 1582 599951 331 30594286 51.00 51.70 50.50 51.70 0.20 -0.39% 51.50 138 51.70 4 10.98
2013-06-24 1582 827194 503 43232422 51.70 52.70 51.60 52.20 0.50 0.97% 52.20 7 52.30 1 11.08
2013-06-25 1582 381520 247 19637480 52.00 52.00 51.10 51.20 1.00 -1.92% 51.20 20 51.30 7 10.87
2013-06-26 1582 382758 229 19759707 52.00 52.10 51.30 51.50 0.30 0.59% 51.50 49 51.60 11 10.93
2013-06-27 1582 340041 205 17689752 51.60 52.20 51.60 52.10 0.60 1.17% 52.00 3 52.10 6 11.06
2013-06-28 1582 355822 194 18490571 52.00 52.40 51.80 51.90 0.20 -0.38% 51.90 2 52.00 7 11.02
2013-07-01 1582 336151 220 17574118 52.00 52.80 51.80 52.60 0.70 1.35% 52.60 8 52.70 37 11.17
2013-07-02 1582 368352 225 19339514 52.60 53.00 52.10 52.20 0.40 -0.76% 52.20 6 52.30 1 11.08
2013-07-03 1582 485900 262 25227429 52.30 52.40 51.70 51.70 0.50 -0.96% 51.70 2 51.80 30 10.98
2013-07-04 1582 439500 222 22601200 51.80 51.90 51.20 51.20 0.50 -0.97% 51.20 2 51.40 3 10.87
2013-07-05 1582 376100 182 19474860 51.70 52.10 51.30 51.60 0.40 0.78% 51.60 19 51.70 2 10.96
2013-07-08 1582 326247 145 16851870 52.10 52.10 51.50 51.50 0.10 -0.19% 51.50 14 51.60 12 10.93
2013-07-09 1582 284505 196 14703560 51.50 52.00 51.50 51.50 0.00 0% 51.50 25 51.70 13 10.93
2013-07-10 1582 438300 279 22775200 52.00 52.30 51.70 51.70 0.20 0.39% 51.70 9 51.80 1 10.98
2013-07-11 1582 312407 209 16240564 52.20 52.20 51.80 51.90 0.20 0.39% 51.80 27 51.90 4 11.02
2013-07-12 1582 427000 235 22221300 52.10 52.30 51.80 52.20 0.30 0.58% 52.10 8 52.20 1 11.08
2013-07-15 1582 637200 360 33738220 52.40 53.20 52.20 53.20 1.00 1.92% 53.10 4 53.20 22 11.30
2013-07-16 1582 583706 271 30976004 53.40 53.40 52.60 52.80 0.40 -0.75% 52.80 49 52.90 16 11.21
2013-07-17 1582 702295 356 36875868 52.80 53.00 52.10 52.30 0.50 -0.95% 52.30 10 52.40 5 11.10
2013-07-18 1582 357190 162 18722160 52.30 52.80 52.20 52.20 0.10 -0.19% 52.20 58 52.40 6 11.08
2013-07-19 1582 359400 195 18818800 52.20 52.70 52.10 52.30 0.10 0.19% 52.30 67 52.50 2 11.10
2013-07-22 1582 288180 163 15143540 52.50 52.90 52.30 52.30 0.00 0% 52.30 35 52.50 3 11.10
2013-07-23 1582 589298 325 30912045 52.50 52.80 52.30 52.70 0.40 0.76% 52.60 1 52.70 58 11.19
2013-07-24 1582 367080 233 19356600 53.00 53.00 52.60 52.70 0.00 0% 52.70 8 52.80 7 11.19
2013-07-25 1582 943881 528 50391844 52.80 53.80 52.80 53.30 0.60 1.14% 53.30 17 53.40 27 11.32
2013-07-26 1582 505457 315 26894256 53.70 53.70 52.90 53.20 0.10 -0.19% 53.20 56 53.30 3 11.30
2013-07-29 1582 590642 377 31457317 52.80 53.60 52.80 53.20 0.00 0% 53.20 9 53.30 1 11.30
2013-07-30 1582 599534 394 32239129 53.60 54.20 53.50 53.80 0.60 1.13% 53.70 4 53.80 33 11.42
2013-07-31 1582 604501 346 32207302 53.80 54.00 52.90 52.90 0.90 -1.67% 52.90 39 53.00 1 11.23
2013-08-01 1582 331561 210 17570113 53.80 53.80 52.70 52.90 0.00 0% 52.90 1 53.00 2 11.23
2013-08-02 1582 1089190 456 57333970 53.20 53.50 52.30 52.80 0.10 -0.19% 52.80 3 52.90 60 11.21
2013-08-05 1582 705100 403 37330320 53.20 53.20 52.80 53.10 0.30 0.57% 53.00 15 53.10 18 11.27
2013-08-06 1582 970200 578 51894000 53.40 53.80 53.00 53.80 0.70 1.32% 53.70 5 53.80 25 11.42
2013-08-07 1582 657600 344 35172900 53.80 53.90 53.10 53.50 0.30 -0.56% 53.50 14 53.60 2 11.36
2013-08-08 1582 576595 307 30807930 53.40 53.70 53.20 53.40 0.10 -0.19% 53.40 49 53.50 25 11.34
2013-08-09 1582 730413 437 39201319 53.60 53.90 53.40 53.60 0.20 0.37% 53.60 39 53.70 9 11.38
2013-08-12 1582 1087200 595 57345118 53.00 53.00 52.30 52.90 0.70 -1.31% 52.80 19 52.90 7 11.23
2013-08-13 1582 1374038 757 73373630 52.90 53.70 52.80 53.50 0.60 1.13% 53.40 82 53.50 18 12.13
2013-08-14 1582 2202045 980 118004221 53.80 53.90 53.40 53.60 0.10 0.19% 53.60 74 53.70 101 12.15
2013-08-15 1582 1465823 790 73074241 49.70 50.10 49.70 49.70 0.00 -7.28% 49.70 38 49.80 10 11.27
2013-08-16 1582 855365 523 42179917 49.70 49.70 49.10 49.35 0.35 -0.7% 49.30 6 49.40 4 11.19
2013-08-19 1582 596615 410 29314244 49.40 49.40 48.95 49.10 0.25 -0.51% 49.10 17 49.25 2 11.13
2013-08-20 1582 567790 365 27724214 49.10 49.10 48.65 48.80 0.30 -0.61% 48.70 8 48.80 1 11.07
2013-08-22 1582 430150 270 20877407 48.50 48.75 48.30 48.60 0.20 -0.41% 48.60 9 48.75 1 11.02
2013-08-23 1582 520201 282 25273349 48.80 48.95 48.45 48.60 0.00 0% 48.55 3 48.60 3 11.02
2013-08-26 1582 267210 183 12945573 48.60 48.70 48.30 48.35 0.25 -0.51% 48.35 3 48.40 2 10.96
2013-08-27 1582 409150 321 19935351 48.35 49.05 48.35 48.75 0.40 0.83% 48.65 1 48.75 14 11.05
2013-08-28 1582 351000 210 16811200 47.45 48.60 47.45 48.10 0.65 -1.33% 48.10 9 48.25 3 10.91
2013-08-29 1582 195199 164 9433489 48.60 48.60 48.20 48.45 0.35 0.73% 48.40 5 48.45 10 10.99
2013-08-30 1582 298765 214 14411248 48.00 48.50 48.00 48.40 0.05 -0.1% 48.30 5 48.40 39 10.98
2013-09-02 1582 369016 211 17945616 48.45 48.95 48.30 48.90 0.50 1.03% 48.85 4 48.90 1 11.09
2013-09-03 1582 293250 223 14438274 49.10 49.40 49.00 49.20 0.30 0.61% 49.15 1 49.20 10 11.16
2013-09-04 1582 247717 168 12130394 49.20 49.20 48.85 48.95 0.25 -0.51% 48.90 4 49.00 16 11.10
2013-09-05 1582 526737 312 26050555 49.00 49.60 48.95 49.50 0.55 1.12% 49.50 17 49.60 12 11.22
2013-09-06 1582 344247 210 17067200 49.50 49.75 49.20 49.40 0.10 -0.2% 49.35 6 49.40 6 11.20
2013-09-09 1582 306049 193 15033160 49.10 49.35 48.80 49.20 0.20 -0.4% 49.15 5 49.20 2 11.16
2013-09-10 1582 2191488 1230 111054291 49.90 51.30 49.50 50.60 1.40 2.85% 50.50 64 50.60 6 11.47
2013-09-11 1582 601593 452 30453344 50.90 51.00 50.10 50.50 0.10 -0.2% 50.50 7 50.60 21 11.45
2013-09-12 1582 971009 481 49385055 50.60 51.10 50.60 50.90 0.40 0.79% 50.90 1 51.00 38 11.54
2013-09-13 1582 535786 346 27204105 51.00 51.20 50.40 50.60 0.30 -0.59% 50.60 30 50.80 3 11.47
2013-09-14 1582 317450 167 16123560 50.60 51.10 50.50 50.80 0.20 0.4% 50.80 1 50.90 44 11.52
2013-09-16 1582 621977 300 31583135 50.80 51.00 50.60 50.70 0.10 -0.2% 50.70 35 50.80 14 11.50
2013-09-17 1582 245100 156 12434269 50.90 50.90 50.60 50.80 0.10 0.2% 50.70 3 50.80 7 11.52
2013-09-18 1582 554069 252 28059198 50.80 51.00 50.50 50.90 0.10 0.2% 50.60 14 50.90 12 11.54
2013-09-23 1582 430300 235 21891079 51.20 51.30 50.60 50.70 0.20 -0.39% 50.70 9 50.90 6 11.50
2013-09-24 1582 488627 274 24667211 50.60 51.00 50.00 50.40 0.30 -0.59% 50.40 2 50.50 6 11.43
2013-09-25 1582 410325 271 20629014 50.10 50.50 50.10 50.20 0.20 -0.4% 50.20 4 50.30 2 11.38
2013-09-26 1582 459125 277 22907425 50.20 50.30 49.60 49.70 0.50 -1% 49.65 19 49.70 1 11.27
2013-09-27 1582 379055 209 18923743 49.70 50.20 49.70 49.85 0.15 0.3% 49.85 3 49.90 6 11.30
2013-09-30 1582 232247 148 11568561 49.85 49.95 49.60 49.85 0.00 0% 49.85 1 49.90 1 11.30
2013-10-01 1582 355187 216 17658561 49.80 49.95 49.50 49.50 0.35 -0.7% 49.50 35 49.60 1 11.22
2013-10-02 1582 192327 172 9551919 49.60 49.85 49.50 49.55 0.05 0.1% 49.55 9 49.70 1 11.24
2013-10-03 1582 452846 323 22758602 49.50 50.70 49.50 50.40 0.85 1.72% 50.40 2 50.50 18 11.43
2013-10-04 1582 286346 199 14341518 50.40 50.50 49.85 50.00 0.40 -0.79% 50.00 16 50.10 22 11.34
2013-10-07 1582 409306 247 20474150 50.00 50.20 49.70 49.70 0.30 -0.6% 49.70 15 50.00 15 11.27
2013-10-08 1582 323188 248 16025034 49.50 49.75 49.40 49.55 0.15 -0.3% 49.55 3 49.65 2 11.24
2013-10-09 1582 515260 330 25448395 49.50 49.60 49.00 49.50 0.05 -0.1% 49.45 2 49.50 6 11.22
2013-10-11 1582 480025 322 23899995 50.00 50.20 49.60 49.70 0.20 0.4% 49.70 3 49.75 2 11.27
2013-10-14 1582 387527 231 19158824 49.70 49.90 48.95 49.00 0.70 -1.41% 49.00 22 49.30 7 11.11
2013-10-15 1582 247942 165 12283781 49.10 49.75 49.10 49.50 0.50 1.02% 49.45 1 49.50 3 11.22
2013-10-16 1582 408660 304 20303198 49.50 49.90 49.50 49.70 0.20 0.4% 49.60 1 49.70 14 11.27
2013-10-17 1582 326400 241 16278100 49.70 50.00 49.70 49.85 0.15 0.3% 49.85 8 49.90 7 11.30
2013-10-18 1582 618708 378 31139680 49.90 50.50 49.90 50.50 0.65 1.3% 50.40 3 50.50 37 11.45
2013-10-21 1582 724331 410 36951914 51.00 51.30 50.50 50.50 0.00 0% 50.50 18 50.60 1 11.45
2013-10-22 1582 721478 400 36828686 51.00 51.40 50.50 50.70 0.20 0.4% 50.70 1 51.00 3 11.50
2013-10-23 1582 366138 197 18623538 51.00 51.20 50.50 50.50 0.20 -0.39% 50.50 16 50.60 1 11.45
2013-10-24 1582 221354 144 11184711 50.50 50.80 50.30 50.60 0.10 0.2% 50.60 8 50.70 6 11.47
2013-10-25 1582 169086 119 8531968 50.90 50.90 50.30 50.30 0.30 -0.59% 50.30 16 50.40 10 11.41
2013-10-28 1582 161150 109 8122890 50.30 50.80 50.30 50.50 0.20 0.4% 50.30 35 50.50 16 11.45
2013-10-29 1582 264454 166 13415108 50.50 51.00 50.50 50.70 0.20 0.4% 50.70 3 50.80 11 11.50
2013-10-30 1582 309340 190 15716385 50.70 51.00 50.60 50.80 0.10 0.2% 50.80 10 50.90 8 11.52
2013-10-31 1582 215060 130 10877236 50.80 50.80 50.50 50.50 0.30 -0.59% 50.40 10 50.50 3 11.45
2013-11-01 1582 201000 118 10174700 51.00 51.10 50.30 50.30 0.20 -0.4% 50.30 17 50.50 27 11.41
2013-11-04 1582 327400 229 16293420 50.30 50.60 49.50 49.70 0.60 -1.19% 49.65 1 49.70 12 11.27
2013-11-05 1582 223040 163 11080190 49.70 50.00 49.50 49.55 0.15 -0.3% 49.55 10 49.60 7 11.24
2013-11-06 1582 435700 290 21422420 49.55 49.90 48.90 49.00 0.55 -1.11% 49.00 8 49.05 10 11.11
2013-11-07 1582 232301 176 11437688 49.30 49.40 49.00 49.30 0.30 0.61% 49.30 1 49.40 15 11.18
2013-11-08 1582 223007 130 11053618 49.00 49.75 49.00 49.60 0.30 0.61% 49.60 15 49.65 4 11.25
2013-11-11 1582 509236 335 25018484 49.10 49.55 48.80 49.00 0.60 -1.21% 49.00 2 49.15 3 11.11
2013-11-12 1582 285101 214 13992499 49.40 49.40 48.90 49.00 0.00 0% 48.95 2 49.10 3 11.11
2013-11-13 1582 228000 136 11182300 49.05 49.30 48.90 49.15 0.15 0.31% 49.10 5 49.15 9 11.15
2013-11-14 1582 517000 353 25520400 49.10 49.85 48.90 49.15 0.00 0% 49.15 11 49.40 1 11.15
2013-11-15 1582 193190 150 9599750 49.50 49.90 49.40 49.80 0.65 1.32% 49.70 1 49.80 3 11.42
2013-11-18 1582 420138 248 20902600 49.75 50.00 49.40 49.55 0.25 -0.5% 49.50 1 49.55 3 11.36
2013-11-19 1582 356000 214 17608400 49.55 49.70 49.20 49.20 0.35 -0.71% 49.20 41 49.50 8 11.28
2013-11-20 1582 254200 175 12542570 49.20 49.60 49.20 49.30 0.10 0.2% 49.30 10 49.40 2 11.31
2013-11-21 1582 211353 142 10372843 49.20 49.40 48.90 48.90 0.40 -0.81% 48.90 9 49.00 1 11.22
2013-11-22 1582 821857 519 39584849 49.00 49.10 47.70 48.00 0.90 -1.84% 47.95 15 48.00 2 11.01
2013-11-25 1582 226320 162 10837510 48.00 48.35 47.55 47.90 0.10 -0.21% 47.80 6 47.90 1 10.99
2013-11-26 1582 436377 272 20830419 47.90 48.00 47.60 47.75 0.15 -0.31% 47.75 4 47.80 8 10.95
2013-11-27 1582 201200 145 9677740 47.80 48.20 47.80 48.20 0.45 0.94% 48.15 5 48.20 2 11.06
2013-11-28 1582 343000 202 16690700 48.20 48.80 48.20 48.80 0.60 1.24% 48.60 2 48.80 18 11.19
2013-11-29 1582 387300 227 19092159 48.80 49.75 48.60 49.10 0.30 0.61% 49.10 26 49.15 7 11.26
2013-12-02 1582 411350 253 20290675 49.50 49.70 49.00 49.20 0.10 0.2% 49.15 12 49.30 6 11.28
2013-12-03 1582 170000 116 8376700 49.20 49.50 49.15 49.15 0.05 -0.1% 49.15 7 49.20 1 11.27
2013-12-04 1582 200098 144 9844426 49.15 49.50 49.05 49.20 0.05 0.1% 49.15 2 49.20 14 11.28
2013-12-05 1582 222206 177 10891744 49.05 49.45 48.80 48.80 0.40 -0.81% 48.80 30 48.90 4 11.19
2013-12-06 1582 210102 146 10327374 48.80 49.30 48.80 49.15 0.35 0.72% 49.15 1 49.20 3 11.27
2013-12-09 1582 211000 151 10383550 49.55 49.60 49.00 49.15 0.00 0% 49.15 7 49.20 8 11.27
2013-12-10 1582 172228 118 8446636 49.15 49.40 48.90 49.00 0.15 -0.31% 48.95 5 49.10 6 11.24
2013-12-11 1582 240229 160 11722539 49.00 49.25 48.55 48.55 0.45 -0.92% 48.55 4 48.80 4 11.14
2013-12-12 1582 218157 136 10592893 48.80 48.85 48.40 48.50 0.05 -0.1% 48.50 8 48.55 7 11.12
2013-12-13 1582 318157 203 15538871 48.50 49.30 48.40 49.00 0.50 1.03% 48.95 5 49.00 1 11.24
2013-12-16 1582 227065 132 11091735 49.00 49.30 48.60 48.60 0.40 -0.82% 48.60 1 48.95 9 11.15
2013-12-17 1582 588109 360 29002295 48.70 49.70 48.70 49.40 0.80 1.65% 49.30 7 49.40 3 11.33
2013-12-18 1582 307000 184 15174850 49.40 49.65 49.20 49.20 0.20 -0.4% 49.15 2 49.30 5 11.28
2013-12-19 1582 252135 149 12429142 49.25 49.50 49.10 49.20 0.00 0% 49.15 1 49.20 1 11.28
2013-12-20 1582 237079 155 11674540 49.35 49.40 49.10 49.10 0.10 -0.2% 49.10 4 49.25 2 11.26
2013-12-23 1582 308000 175 15165800 49.60 49.60 49.10 49.30 0.20 0.41% 49.25 13 49.30 11 11.31
2013-12-24 1582 364049 196 17992550 49.60 49.65 49.30 49.50 0.20 0.41% 49.35 16 49.50 33 11.35
2013-12-25 1582 815201 518 40691287 49.80 50.40 49.50 50.40 0.90 1.82% 50.30 15 50.40 48 11.56
2013-12-26 1582 585002 326 29440201 50.50 50.80 50.00 50.50 0.10 0.2% 50.20 1 50.50 26 11.58
2013-12-27 1582 537418 341 26951700 50.60 50.70 49.90 50.00 0.50 -0.99% 49.95 1 50.00 6 11.47
2013-12-30 1582 459001 267 22894252 50.30 50.30 49.70 49.70 0.30 -0.6% 49.70 27 49.80 5 11.40
2013-12-31 1582 461049 254 22921759 49.80 50.00 49.55 49.80 0.10 0.2% 49.80 8 49.85 22 11.42
2013-12-31 1582 461049 254 22921759 49.80 50.00 49.55 49.80 0.10 0% 49.80 8 49.85 22 11.42