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%		51.30
0.3
0.59%		 　52.00
0.7
1.36%		52.10
0.1
0.19%		53.00
0.9
1.73%		51.70
-1.3
-2.45%		53.20
1.5
2.9%		 　52.50
-0.7
-1.32%		52.90
0.4
0.76%		53.40
0.5
0.95%		53.10
-0.3
-0.56%		53.10
0
0%		 　52.70
-0.4
-0.75%		52.30
-0.4
-0.76%		52.40
0.1
0.19%		53.40
1
1.91%		52.80
-0.6
-1.12%		 　52.80
0
0%		 52.57
2 月　　　　52.80
0
0%		52.70
-0.1
-0.19%		53.60
0.9
1.71%		 　54.50
0.9
1.68%		54.20
-0.3
-0.55%		53.70
-0.5
-0.92%		53.30
-0.4
-0.74%		53.10
-0.2
-0.38%		 　52.80
-0.3
-0.56%		52.90
0.1
0.19%		52.30
-0.6
-1.13%		52.20
-0.1
-0.19%		52.50
0.3
0.57%		 　52.40
-0.1
-0.19%		52.50
0.1
0.19%		52.20
-0.3
-0.57%		52.90
0.7
1.34%		 52.98
3 月　　52.80
-0.1
-0.19%		52.20
-0.6
-1.14%		52.20
0
0%		52.90
0.7
1.34%		52.30
-0.6
-1.13%		 　51.90
-0.4
-0.76%		51.90
0
0%		52.00
0.1
0.19%		52.10
0.1
0.19%		52.00
-0.1
-0.19%		 　52.70
0.7
1.35%		53.60
0.9
1.71%		52.90
-0.7
-1.31%		52.30
-0.6
-1.13%		52.40
0.1
0.19%		 　52.80
0.4
0.76%		52.90
0.1
0.19%		52.70
-0.2
-0.38%		52.70
0
0%		52.30
-0.4
-0.76%		 52.70
0.4
0.76%		52.5
4 月53.00
0.3
0.57%		54.10
1.1
2.08%		53.80
-0.3
-0.55%		 　　54.10
0.3
0.56%		53.90
-0.2
-0.37%		54.00
0.1
0.19%		53.40
-0.6
-1.11%		53.20
-0.2
-0.37%		 　52.60
-0.6
-1.13%		53.40
0.8
1.52%		53.90
0.5
0.94%		53.70
-0.2
-0.37%		53.80
0.1
0.19%		 　54.30
0.5
0.93%		54.80
0.5
0.92%		54.20
-0.6
-1.09%		53.70
-0.5
-0.92%		52.70
-1
-1.86%		 　53.00
0.3
0.57%		52.90
-0.1
-0.19%		52.50
-0.4
-0.76%		 53.53
5 月　52.80
0.3
0.57%		 　52.90
0.1
0.19%		53.20
0.3
0.57%		52.90
-0.3
-0.56%		53.80
0.9
1.7%		54.70
0.9
1.67%		 　54.80
0.1
0.18%		53.80
-1
-1.82%		54.50
0.7
1.3%		54.00
-0.5
-0.92%		54.30
0.3
0.56%		 　54.40
0.1
0.18%		55.20
0.8
1.47%		55.50
0.3
0.54%		56.30
0.8
1.44%		56.50
0.2
0.36%		 　58.00
1.5
2.65%		57.30
-0.7
-1.21%		57.20
-0.1
-0.17%		57.40
0.2
0.35%		56.80
-0.6
-1.05%		 55.21
6 月　　59.10
2.3
4.05%		60.80
1.7
2.88%		61.00
0.2
0.33%		60.40
-0.6
-0.98%		 　61.40
1
1.66%		61.20
-0.2
-0.33%		61.00
-0.2
-0.33%		60.50
-0.5
-0.82%		61.80
1.3
2.15%		 　61.00
-0.8
-1.29%		63.80
2.8
4.59%		65.30
1.5
2.35%		65.90
0.6
0.92%		63.50
-2.4
-3.64%		 　63.80
0.3
0.47%		64.00
0.2
0.31%		67.50
3.5
5.47%		69.50
2
2.96%		68.30
-1.2
-1.73%		 　72.70
4.4
6.44%		 64.12
7 月71.50
-1.2
-1.65%		67.80
-3.7
-5.17%		68.20
0.4
0.59%		70.10
1.9
2.79%		 　71.70
1.6
2.28%		73.50
1.8
2.51%		73.50
0
0%		72.50
-1
-1.36%		70.00
-2.5
-3.45%		 　72.30
2.3
3.29%		68.30
-4
-5.53%		66.60
-1.7
-2.49%		68.20
1.6
2.4%		67.90
-0.3
-0.44%		 　71.00
3.1
4.57%		69.80
-1.2
-1.69%		 70.00
0.2
0.29%		70.70
0.7
1%		 　68.60
-2.1
-2.97%		67.10
-1.5
-2.19%		67.50
0.4
0.6%		69.80
2.3
3.41%		70.01
8 月68.80
-1
-1.43%		 　68.60
-0.2
-0.29%		69.50
0.9
1.31%		67.70
-1.8
-2.59%		67.60
-0.1
-0.15%		66.10
-1.5
-2.22%		 　66.80
0.7
1.06%		66.70
-0.1
-0.15%		70.70
4
6%		69.10
-1.6
-2.26%		69.70
0.6
0.87%		 　69.50
-0.2
-0.29%		69.00
-0.5
-0.72%		69.40
0.4
0.58%		69.40
0
0%		69.20
-0.2
-0.29%		 　70.30
1.1
1.59%		73.60
3.3
4.69%		73.50
-0.1
-0.14%		72.70
-0.8
-1.09%		72.80
0.1
0.14%		 69.74
9 月73.50
0.7
0.96%		70.70
-2.8
-3.81%		70.40
-0.3
-0.42%		70.10
-0.3
-0.43%		70.20
0.1
0.14%		 　　69.80
-0.4
-0.57%		70.70
0.9
1.29%		70.00
-0.7
-0.99%		69.90
-0.1
-0.14%		 　68.40
-1.5
-2.15%		66.90
-1.5
-2.19%		68.00
1.1
1.64%		67.20
-0.8
-1.18%		68.10
0.9
1.34%		 　67.50
-0.6
-0.88%		66.90
-0.6
-0.89%		67.50
0.6
0.9%		65.00
-2.5
-3.7%		64.20
-0.8
-1.23%		 　64.00
-0.2
-0.31%		65.20
1.2
1.88%		 68.05
10 月65.30
0.1
0.15%		65.60
0.3
0.46%		66.20
0.6
0.91%		 　65.70
-0.5
-0.76%		65.10
-0.6
-0.91%		65.20
0.1
0.15%		65.60
0.4
0.61%		 　　63.00
-2.6
-3.96%		63.90
0.9
1.43%		60.70
-3.2
-5.01%		60.30
-0.4
-0.66%		61.00
0.7
1.16%		 　60.40
-0.6
-0.98%		60.40
0
0%		61.20
0.8
1.32%		59.70
-1.5
-2.45%		58.30
-1.4
-2.35%		 　54.30
-4
-6.86%		55.20
0.9
1.66%		57.40
2.2
3.99%		57.60
0.2
0.35%		58.10
0.5
0.87%		61.29
11 月 　59.60
1.5
2.58%		59.30
-0.3
-0.5%		59.50
0.2
0.34%		57.40
-2.1
-3.53%		58.10
0.7
1.22%		 　59.60
1.5
2.58%		59.60
0
0%		59.70
0.1
0.17%		59.40
-0.3
-0.5%		59.20
-0.2
-0.34%		 　57.40
-1.8
-3.04%		56.20
-1.2
-2.09%		56.30
0.1
0.18%		58.10
1.8
3.2%		58.80
0.7
1.2%		 　58.50
-0.3
-0.51%		59.00
0.5
0.85%		58.60
-0.4
-0.68%		58.90
0.3
0.51%		57.80
-1.1
-1.87%		 58.52
12 月58.00
0.2
0.35%		58.00
0
0%		59.70
1.7
2.93%		59.90
0.2
0.34%		61.00
1.1
1.84%		 　63.00
2
3.28%		63.00
0
0%		62.30
-0.7
-1.11%		62.50
0.2
0.32%		63.50
1
1.6%		 　63.10
-0.4
-0.63%		62.20
-0.9
-1.43%		60.50
-1.7
-2.73%		61.00
0.5
0.83%		61.10
0.1
0.16%		 　61.20
0.1
0.16%		61.20
0
0%		62.40
1.2
1.96%		61.90
-0.5
-0.8%		62.50
0.6
0.97%		62.90
0.4
0.64%		 62.60
-0.3
-0.48%		62.40
-0.2
-0.32%		63.00
0.6
0.96%		61.74

說明:最高漲幅:6.44%最低跌幅:-6.86% 最高價:73.60最低價:51.00平均價:60.12,灰色底表示週末,漲158天(134.6)元,跌137天(-112.3)元,平盤19天
6%=3,5%=5,4%=3,3%=18,2%=25,1%=61,0%=62,-0%=1,-1%=2,-2%=2,-3%=6,-4%=7,-5%=18,-6%=37,-7%=64,

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 1582 1656360 900 84240710 50.30 51.70 49.70 51.00 1.20 0% 51.00 21 51.20 30 11.70
2014-01-03 1582 1543180 901 79763540 51.00 52.20 50.90 51.30 0.30 0.59% 51.20 22 51.30 13 11.77
2014-01-06 1582 1518652 918 79055504 51.90 52.50 51.50 52.00 0.70 1.36% 52.00 12 52.10 26 11.93
2014-01-07 1582 1397575 805 73369725 52.50 52.90 52.00 52.10 0.10 0.19% 52.10 9 52.20 2 11.95
2014-01-08 1582 1649999 966 87338543 52.50 53.20 52.30 53.00 0.90 1.73% 52.90 33 53.00 45 12.16
2014-01-09 1582 1270960 691 66761427 53.40 53.40 51.30 51.70 1.30 -2.45% 51.70 32 51.80 9 11.86
2014-01-10 1582 1899246 1121 100667506 52.10 53.80 51.90 53.20 1.50 2.9% 53.20 8 53.30 11 12.20
2014-01-13 1582 887950 615 46881800 53.30 53.30 52.30 52.50 0.70 -1.32% 52.50 31 52.60 10 12.04
2014-01-14 1582 660974 417 34758025 52.50 53.20 52.00 52.90 0.40 0.76% 52.90 5 53.00 85 12.13
2014-01-15 1582 1274544 739 68186384 53.30 53.80 53.10 53.40 0.50 0.95% 53.30 42 53.40 10 12.25
2014-01-16 1582 1135385 725 61023441 53.80 54.00 53.10 53.10 0.30 -0.56% 53.10 35 53.20 1 12.18
2014-01-17 1582 711248 363 37729693 53.50 53.50 52.70 53.10 0.00 0% 53.00 5 53.10 5 12.18
2014-01-20 1582 465269 261 24634901 53.10 53.30 52.70 52.70 0.40 -0.75% 52.60 26 52.70 10 12.09
2014-01-21 1582 692413 369 36517482 52.70 53.10 52.30 52.30 0.40 -0.76% 52.30 14 52.50 2 12.00
2014-01-22 1582 402264 251 21145632 52.50 52.80 52.30 52.40 0.10 0.19% 52.30 52 52.40 7 12.02
2014-01-23 1582 1043428 741 55861455 53.00 54.00 53.00 53.40 1.00 1.91% 53.40 6 53.50 32 12.25
2014-01-24 1582 418639 297 22258457 53.40 53.70 52.80 52.80 0.60 -1.12% 52.80 3 53.00 13 12.11
2014-01-27 1582 656000 416 34451700 52.40 53.00 52.00 52.80 0.00 0% 52.80 7 52.90 12 12.11
2014-02-05 1582 516678 410 26871729 50.50 52.80 50.50 52.80 0.00 0% 52.80 18 53.00 17 12.11
2014-02-06 1582 319201 225 16828653 53.10 53.50 52.30 52.70 0.10 -0.19% 52.60 1 52.80 153 12.09
2014-02-07 1582 862260 545 45977982 52.70 53.80 52.70 53.60 0.90 1.71% 53.50 6 53.60 8 12.29
2014-02-10 1582 1594987 925 87305792 54.10 55.40 54.10 54.50 0.90 1.68% 54.50 18 54.60 12 12.50
2014-02-11 1582 921636 550 50159505 54.60 54.70 54.10 54.20 0.30 -0.55% 54.20 7 54.50 18 12.43
2014-02-12 1582 1144407 776 62216655 54.50 55.30 53.50 53.70 0.50 -0.92% 53.70 5 53.80 1 12.32
2014-02-13 1582 583100 345 31247379 53.70 54.00 53.30 53.30 0.40 -0.74% 53.30 15 53.40 3 12.22
2014-02-14 1582 643510 385 34449236 53.50 54.00 53.00 53.10 0.20 -0.38% 53.10 9 53.30 2 12.18
2014-02-17 1582 284387 195 15097511 53.10 53.40 52.80 52.80 0.30 -0.56% 52.80 4 53.00 3 12.11
2014-02-18 1582 357010 237 18949031 53.20 53.50 52.60 52.90 0.10 0.19% 52.90 4 53.00 13 12.13
2014-02-19 1582 607407 373 31946666 52.60 53.00 52.00 52.30 0.60 -1.13% 52.20 21 52.30 1 12.00
2014-02-20 1582 480000 276 25135600 52.00 52.70 52.00 52.20 0.10 -0.19% 52.20 33 52.40 5 11.97
2014-02-21 1582 384314 246 20198715 52.40 52.80 52.40 52.50 0.30 0.57% 52.50 6 52.60 17 12.04
2014-02-24 1582 348505 222 18291311 52.60 52.70 52.40 52.40 0.10 -0.19% 52.30 29 52.40 2 12.02
2014-02-25 1582 572000 314 30154300 52.80 53.10 52.40 52.50 0.10 0.19% 52.40 25 52.50 14 12.04
2014-02-26 1582 831111 481 43352527 52.50 52.70 51.80 52.20 0.30 -0.57% 52.10 26 52.20 17 11.97
2014-02-27 1582 516340 324 27136285 52.20 52.90 52.00 52.90 0.70 1.34% 52.80 20 52.90 5 12.13
2014-03-03 1582 291197 214 15338860 52.60 53.00 52.40 52.80 0.10 -0.19% 52.60 5 52.80 8 12.11
2014-03-04 1582 318100 226 16621570 52.40 52.50 52.10 52.20 0.60 -1.14% 52.10 23 52.20 1 11.97
2014-03-05 1582 432581 259 22644802 52.50 52.70 52.20 52.20 0.00 0% 52.20 59 52.50 21 11.97
2014-03-06 1582 545549 299 28686940 52.50 52.90 52.30 52.90 0.70 1.34% 52.80 1 52.90 13 12.13
2014-03-07 1582 769329 488 40628072 52.50 53.30 52.30 52.30 0.60 -1.13% 52.30 10 52.50 7 12.00
2014-03-10 1582 451600 307 23402558 52.10 52.20 51.50 51.90 0.40 -0.76% 51.90 12 52.10 3 11.90
2014-03-11 1582 460404 256 23809148 51.40 52.00 51.30 51.90 0.00 0% 51.90 2 52.00 3 11.90
2014-03-12 1582 288240 177 14970620 51.80 52.20 51.60 52.00 0.10 0.19% 52.00 4 52.10 11 11.93
2014-03-13 1582 306203 182 16003957 52.00 52.50 52.00 52.10 0.10 0.19% 52.10 17 52.40 7 11.95
2014-03-14 1582 307128 191 15967767 52.00 52.20 51.80 52.00 0.10 -0.19% 52.00 12 52.10 16 11.93
2014-03-17 1582 648000 424 34316000 52.10 53.40 52.00 52.70 0.70 1.35% 52.70 5 52.80 2 12.09
2014-03-18 1582 1343028 833 71878604 53.20 54.30 52.50 53.60 0.90 1.71% 53.60 15 53.70 41 12.29
2014-03-19 1582 644204 418 34352931 54.10 54.20 52.80 52.90 0.70 -1.31% 52.90 19 53.00 1 12.13
2014-03-20 1582 431448 280 22584356 52.50 52.60 52.10 52.30 0.60 -1.13% 52.30 14 52.50 7 12.00
2014-03-21 1582 353338 196 18498045 52.50 52.70 52.00 52.40 0.10 0.19% 52.40 18 52.60 6 12.02
2014-03-24 1582 437900 322 22848820 51.30 52.80 51.30 52.80 0.40 0.76% 52.50 29 52.80 33 12.11
2014-03-25 1582 312290 217 16499570 52.80 53.00 52.40 52.90 0.10 0.19% 52.90 6 53.00 38 12.13
2014-03-26 1582 273966 174 14460598 53.00 53.10 52.60 52.70 0.20 -0.38% 52.70 4 52.80 10 12.09
2014-03-27 1582 502080 377 26258732 52.70 52.70 52.00 52.70 0.00 0% 52.60 2 52.70 16 12.09
2014-03-28 1582 288000 164 15112200 52.70 52.70 52.20 52.30 0.40 -0.76% 52.30 10 52.50 18 12.00
2014-03-31 1582 612260 369 32332127 52.90 53.20 52.30 52.70 0.40 0.76% 52.70 11 52.80 18 12.09
2014-04-01 1582 471010 290 24916660 53.20 53.20 52.70 53.00 0.30 0.57% 53.00 137 53.10 11 12.13
2014-04-02 1582 2197581 1189 119123030 54.00 54.90 53.60 54.10 1.10 2.08% 54.10 2 54.20 3 12.38
2014-04-03 1582 694432 415 37421056 54.50 54.60 53.60 53.80 0.30 -0.55% 53.70 18 53.90 7 12.31
2014-04-07 1582 755500 467 40909350 54.00 54.50 53.80 54.10 0.30 0.56% 54.10 39 54.20 21 12.38
2014-04-08 1582 493000 278 26628200 54.10 54.30 53.80 53.90 0.20 -0.37% 53.90 17 54.00 32 12.33
2014-04-09 1582 489686 261 26391102 54.30 54.40 53.70 54.00 0.10 0.19% 53.90 14 54.00 40 12.36
2014-04-10 1582 661000 366 35355000 53.80 54.20 53.20 53.40 0.60 -1.11% 53.30 23 53.40 7 12.22
2014-04-11 1582 671541 335 35553389 53.30 53.30 52.80 53.20 0.20 -0.37% 53.20 16 53.30 8 12.17
2014-04-14 1582 435774 245 22983610 53.20 53.20 52.50 52.60 0.60 -1.13% 52.60 14 52.80 2 12.04
2014-04-15 1582 390253 191 20740082 53.00 53.50 52.80 53.40 0.80 1.52% 53.30 9 53.40 2 12.22
2014-04-16 1582 479501 254 25728901 53.40 53.90 53.20 53.90 0.50 0.94% 53.70 15 53.90 30 12.33
2014-04-17 1582 473559 278 25498628 54.00 54.10 53.70 53.70 0.20 -0.37% 53.70 1 53.90 30 12.29
2014-04-18 1582 371050 214 20009094 54.00 54.30 53.70 53.80 0.10 0.19% 53.80 4 53.90 40 12.31
2014-04-21 1582 908519 562 49205128 54.00 54.50 53.70 54.30 0.50 0.93% 54.30 39 54.40 16 12.43
2014-04-22 1582 3118259 1758 173161104 54.50 56.20 54.50 54.80 0.50 0.92% 54.80 13 54.90 1 12.54
2014-04-23 1582 1046390 557 57128316 55.10 55.10 54.10 54.20 0.60 -1.09% 54.20 13 54.30 27 12.40
2014-04-24 1582 538000 298 29137900 54.20 54.80 53.70 53.70 0.50 -0.92% 53.70 18 53.80 5 12.29
2014-04-25 1582 1226861 653 64804173 53.70 53.90 52.10 52.70 1.00 -1.86% 52.60 13 52.70 16 12.06
2014-04-28 1582 517600 346 27188820 51.80 53.00 51.80 53.00 0.30 0.57% 52.80 5 53.00 5 12.13
2014-04-29 1582 354100 204 18723100 53.00 53.10 52.60 52.90 0.10 -0.19% 52.80 34 52.90 25 12.11
2014-04-30 1582 567000 293 29938800 53.20 53.50 52.40 52.50 0.40 -0.76% 52.40 20 52.50 1 12.01
2014-05-02 1582 228200 157 12044580 53.20 53.20 52.60 52.80 0.30 0.57% 52.80 1 52.90 1 12.08
2014-05-05 1582 170000 110 8994500 52.80 53.20 52.80 52.90 0.10 0.19% 52.90 6 53.00 14 12.11
2014-05-06 1582 266012 161 14171139 53.50 53.50 52.90 53.20 0.30 0.57% 53.20 4 53.30 9 12.17
2014-05-07 1582 259050 148 13694715 53.20 53.40 52.60 52.90 0.30 -0.56% 52.90 5 53.00 13 12.11
2014-05-08 1582 857461 490 46158945 53.20 54.20 53.00 53.80 0.90 1.7% 53.80 9 53.90 7 12.31
2014-05-09 1582 1965537 1150 107861210 54.20 55.50 54.10 54.70 0.90 1.67% 54.60 6 54.70 20 12.52
2014-05-12 1582 1205354 712 66617846 55.20 56.20 54.70 54.80 0.10 0.18% 54.80 59 54.90 3 12.54
2014-05-13 1582 1206344 631 65928778 55.80 55.80 53.60 53.80 1.00 -1.82% 53.80 20 53.90 5 12.31
2014-05-14 1582 647019 328 34840535 53.90 54.50 53.20 54.50 0.70 1.3% 54.40 10 54.50 7 12.56
2014-05-15 1582 401206 263 21657924 54.30 54.40 53.60 54.00 0.50 -0.92% 54.00 9 54.10 4 12.44
2014-05-16 1582 439056 247 23705552 54.00 54.30 53.70 54.30 0.30 0.56% 54.10 4 54.40 19 12.51
2014-05-19 1582 493020 315 26903918 54.30 54.90 54.20 54.40 0.10 0.18% 54.40 8 54.50 2 12.53
2014-05-20 1582 965129 574 52996082 54.40 55.50 54.30 55.20 0.80 1.47% 55.10 48 55.20 3 12.72
2014-05-21 1582 2302647 1313 128276142 55.40 56.20 55.20 55.50 0.30 0.54% 55.40 8 55.50 3 12.79
2014-05-22 1582 3055850 1650 173080338 56.00 57.20 55.80 56.30 0.80 1.44% 56.30 6 56.40 8 12.97
2014-05-23 1582 1269340 758 72007740 57.00 57.20 56.40 56.50 0.20 0.36% 56.40 72 56.60 21 13.02
2014-05-26 1582 3810061 1842 220919038 57.40 58.60 57.20 58.00 1.50 2.65% 57.90 12 58.00 30 13.36
2014-05-27 1582 2011531 1007 115897898 58.00 58.10 57.20 57.30 0.70 -1.21% 57.30 42 57.40 1 13.20
2014-05-28 1582 1134928 691 64974773 57.60 57.80 57.00 57.20 0.10 -0.17% 57.20 1 57.40 14 13.18
2014-05-29 1582 899188 451 51625566 57.50 57.80 57.10 57.40 0.20 0.35% 57.40 17 57.50 2 13.23
2014-05-30 1582 1008000 520 57455300 57.40 57.70 56.60 56.80 0.60 -1.05% 56.80 45 56.90 2 13.09
2014-06-03 1582 2775279 1658 162120412 57.20 59.20 57.20 59.10 2.30 4.05% 59.00 19 59.10 23 13.62
2014-06-04 1582 3585928 2009 218127108 59.50 61.70 59.20 60.80 1.70 2.88% 60.80 21 60.90 11 14.01
2014-06-05 1582 1441245 827 87817668 61.40 61.40 60.30 61.00 0.20 0.33% 60.90 1 61.00 50 14.06
2014-06-06 1582 1075335 616 65017430 61.50 61.50 59.80 60.40 0.60 -0.98% 60.40 26 60.50 5 13.92
2014-06-09 1582 2098253 1237 130164353 60.40 62.80 60.40 61.40 1.00 1.66% 61.40 14 61.50 3 14.15
2014-06-10 1582 1377560 950 83739112 61.00 61.80 60.00 61.20 0.20 -0.33% 61.10 11 61.30 13 14.10
2014-06-11 1582 830345 456 50736645 61.30 61.70 60.50 61.00 0.20 -0.33% 60.90 10 61.00 7 14.06
2014-06-12 1582 751329 395 45620603 61.00 61.00 60.40 60.50 0.50 -0.82% 60.50 21 60.60 1 13.94
2014-06-13 1582 1639885 1056 101049070 60.80 62.40 60.40 61.80 1.30 2.15% 61.70 2 61.80 14 14.24
2014-06-16 1582 1212379 659 75013519 61.90 62.70 61.00 61.00 0.80 -1.29% 61.00 84 61.10 13 14.06
2014-06-17 1582 2923765 1655 184323249 61.00 64.40 60.80 63.80 2.80 4.59% 63.70 5 63.80 38 14.70
2014-06-18 1582 4680277 2555 306466781 64.70 66.80 63.00 65.30 1.50 2.35% 65.30 42 65.40 11 15.05
2014-06-19 1582 3616475 2215 237613050 66.00 66.80 64.70 65.90 0.60 0.92% 65.80 6 65.90 6 15.18
2014-06-20 1582 2990251 1824 194643235 65.80 66.60 63.50 63.50 2.40 -3.64% 63.50 37 63.60 1 14.63
2014-06-23 1582 2697783 1563 173629720 64.00 65.90 62.80 63.80 0.30 0.47% 63.70 5 63.80 5 14.70
2014-06-24 1582 796462 485 50856575 64.00 64.50 63.20 64.00 0.20 0.31% 63.90 10 64.00 2 14.75
2014-06-25 1582 4515896 2491 299225878 64.00 67.50 64.00 67.50 3.50 5.47% 67.50 4 67.60 51 15.55
2014-06-26 1582 4518300 2435 313735417 68.50 70.90 67.60 69.50 2.00 2.96% 69.50 3 69.60 6 16.01
2014-06-27 1582 1461156 837 100669350 69.50 69.80 68.30 68.30 1.20 -1.73% 68.30 38 68.40 4 15.74
2014-06-30 1582 4233888 2206 301093248 69.00 73.00 68.90 72.70 4.40 6.44% 72.50 9 72.70 26 16.75
2014-07-01 1582 3408812 1928 248927930 73.00 74.50 71.40 71.50 1.20 -1.65% 71.50 115 71.80 21 16.47
2014-07-02 1582 5473866 2763 379997393 71.80 72.40 67.00 67.80 3.70 -5.17% 67.70 10 67.80 1 15.62
2014-07-03 1582 2372050 1344 160840809 67.50 68.50 67.00 68.20 0.40 0.59% 68.20 1 68.30 1 15.71
2014-07-04 1582 2885296 1842 201425658 68.00 71.10 67.70 70.10 1.90 2.79% 70.10 2 70.20 2 16.15
2014-07-07 1582 2754980 1744 197713169 70.20 72.90 70.20 71.70 1.60 2.28% 71.70 7 71.80 5 16.52
2014-07-08 1582 2721653 1566 199203230 72.70 74.20 72.00 73.50 1.80 2.51% 73.40 9 73.50 41 16.94
2014-07-09 1582 3676743 1732 273723809 73.50 75.30 73.40 73.50 0.00 0% 73.50 48 73.60 2 16.94
2014-07-10 1582 1458751 929 106428671 73.00 73.60 72.50 72.50 1.00 -1.36% 72.50 63 72.60 2 16.71
2014-07-11 1582 3072468 1640 217620838 72.50 73.00 68.60 70.00 2.50 -3.45% 70.00 2 70.10 1 16.13
2014-07-14 1582 2445029 1330 174717185 70.00 72.30 70.00 72.30 2.30 3.29% 72.30 33 72.40 5 16.66
2014-07-15 1582 3190298 1554 221632910 70.00 70.80 68.30 68.30 0.00 -5.53% 68.30 15 68.50 2 15.74
2014-07-16 1582 2374503 1475 157960200 68.30 68.40 65.60 66.60 1.70 -2.49% 66.30 1 66.60 3 15.35
2014-07-17 1582 1531493 880 103833922 66.60 68.30 66.60 68.20 1.60 2.4% 68.00 14 68.20 23 15.71
2014-07-18 1582 1029138 545 70077765 67.70 68.60 67.00 67.90 0.30 -0.44% 67.90 6 68.00 1 15.65
2014-07-21 1582 3628735 1958 257024408 68.20 72.60 68.20 71.00 3.10 4.57% 70.90 15 71.00 101 16.36
2014-07-22 1582 2217310 1181 156135936 71.00 71.50 69.10 69.80 1.20 -1.69% 69.70 16 69.80 19 16.08
2014-07-24 1582 1389814 815 97227852 69.80 70.50 69.40 70.00 0.20 0.29% 70.00 6 70.10 4 16.13
2014-07-25 1582 1927890 1048 136900109 70.20 71.90 70.20 70.70 0.70 1% 70.70 1 70.80 6 16.29
2014-07-28 1582 1659015 944 115089322 70.60 71.90 67.90 68.60 2.10 -2.97% 68.60 1 68.80 6 15.81
2014-07-29 1582 1599190 1080 107441746 68.90 69.10 65.70 67.10 1.50 -2.19% 67.00 10 67.10 1 15.46
2014-07-30 1582 675577 510 45296220 67.20 67.50 66.70 67.50 0.40 0.6% 67.40 8 67.50 10 15.55
2014-07-31 1582 1489662 886 103011442 68.00 70.90 66.80 69.80 2.30 3.41% 69.70 5 70.00 15 16.08
2014-08-01 1582 684380 410 47107472 69.10 69.30 68.30 68.80 1.00 -1.43% 68.80 16 68.90 1 15.85
2014-08-04 1582 321100 211 21960819 69.00 69.00 68.10 68.60 0.20 -0.29% 68.40 10 68.70 8 15.81
2014-08-05 1582 595070 422 41004258 68.80 69.50 68.40 69.50 0.90 1.31% 69.10 1 69.50 14 16.01
2014-08-06 1582 923256 634 62465620 69.50 69.50 66.40 67.70 1.80 -2.59% 67.70 33 68.20 1 15.60
2014-08-07 1582 491831 407 33194873 67.70 68.10 66.70 67.60 0.10 -0.15% 67.50 1 67.60 7 15.58
2014-08-08 1582 1073200 688 70526540 67.60 67.60 64.70 66.10 1.50 -2.22% 66.10 22 66.20 1 15.23
2014-08-11 1582 1170394 684 77695694 66.40 67.30 65.60 66.80 0.70 1.06% 66.60 5 66.80 2 15.39
2014-08-12 1582 631000 431 41991300 66.40 67.40 66.00 66.70 0.10 -0.15% 66.20 15 66.70 24 15.37
2014-08-13 1582 3615563 2164 252810114 68.00 71.20 67.10 70.70 4.00 6% 70.60 7 70.70 38 16.29
2014-08-14 1582 1432991 984 100850282 71.00 71.50 69.10 69.10 1.60 -2.26% 69.10 42 69.50 7 14.28
2014-08-15 1582 658013 490 45904203 69.10 70.40 69.00 69.70 0.60 0.87% 69.60 8 69.70 1 14.40
2014-08-18 1582 1014206 715 70938554 69.80 70.70 69.20 69.50 0.20 -0.29% 69.50 30 69.60 1 14.36
2014-08-19 1582 1247328 849 86504732 69.50 70.20 68.70 69.00 0.50 -0.72% 69.00 9 69.40 8 14.26
2014-08-20 1582 1178020 750 82241682 69.30 70.70 68.90 69.40 0.40 0.58% 69.20 36 69.40 4 14.34
2014-08-21 1582 824200 549 56935219 70.00 70.00 68.30 69.40 0.00 0% 69.30 5 69.70 5 14.34
2014-08-22 1582 1235678 812 85968515 69.20 70.10 69.00 69.20 0.20 -0.29% 69.20 1 69.30 3 14.30
2014-08-25 1582 1660090 1076 117174007 69.50 71.20 69.50 70.30 1.10 1.59% 70.20 3 70.30 2 14.52
2014-08-26 1582 5935950 3133 437404934 71.20 75.10 70.70 73.60 3.30 4.69% 73.50 6 73.60 7 15.21
2014-08-27 1582 1937773 1126 142536682 74.10 74.60 72.90 73.50 0.10 -0.14% 73.40 21 73.50 4 15.19
2014-08-28 1582 1099541 593 80318820 74.00 74.00 72.70 72.70 0.80 -1.09% 72.70 2 72.90 8 15.02
2014-08-29 1582 1605300 987 118074810 72.70 74.20 72.40 72.80 0.10 0.14% 72.80 17 72.90 1 15.04
2014-09-01 1582 1868784 1023 137655023 73.10 74.60 72.80 73.50 0.70 0.96% 73.40 14 73.50 8 15.19
2014-09-02 1582 2468957 1311 177366556 74.00 74.40 70.40 70.70 2.80 -3.81% 70.70 47 70.80 20 14.61
2014-09-03 1582 1438115 842 101171652 70.90 71.20 69.70 70.40 0.30 -0.42% 70.40 26 70.50 3 14.55
2014-09-04 1582 737310 492 51723962 70.40 70.50 69.80 70.10 0.30 -0.43% 70.10 13 70.20 15 14.48
2014-09-05 1582 1146000 696 79614500 70.20 70.50 68.80 70.20 0.10 0.14% 70.10 12 70.30 14 14.50
2014-09-09 1582 416482 238 29118397 70.40 70.50 69.40 69.80 0.40 -0.57% 69.70 6 69.80 11 14.42
2014-09-10 1582 845299 503 59743848 70.20 71.20 70.00 70.70 0.90 1.29% 70.70 8 70.80 6 14.61
2014-09-11 1582 480097 315 33806057 70.60 70.90 70.00 70.00 0.70 -0.99% 70.00 17 70.30 4 14.46
2014-09-12 1582 469850 321 32739813 69.60 70.10 69.30 69.90 0.10 -0.14% 69.80 5 69.90 12 14.44
2014-09-15 1582 2115978 1228 143026902 69.50 69.50 66.70 68.40 1.50 -2.15% 67.90 2 68.40 7 14.13
2014-09-16 1582 798070 500 53495890 68.40 68.40 66.60 66.90 1.50 -2.19% 66.90 26 67.00 1 13.82
2014-09-17 1582 694101 483 47148778 67.00 68.40 67.00 68.00 1.10 1.64% 67.60 2 68.00 23 14.05
2014-09-18 1582 600292 437 40562609 68.00 68.40 67.00 67.20 0.80 -1.18% 67.20 47 67.50 3 13.88
2014-09-19 1582 465027 309 31707336 67.50 69.00 67.40 68.10 0.90 1.34% 68.10 33 68.20 6 14.07
2014-09-22 1582 588620 392 40111021 67.90 68.80 67.50 67.50 0.60 -0.88% 67.50 9 67.80 1 13.95
2014-09-23 1582 306077 212 20541697 67.30 67.70 66.80 66.90 0.60 -0.89% 66.80 8 66.90 1 13.82
2014-09-24 1582 499407 377 33697448 66.80 68.00 66.80 67.50 0.60 0.9% 67.40 7 67.50 36 13.95
2014-09-25 1582 1559396 1000 101857975 68.00 68.00 64.00 65.00 2.50 -3.7% 64.60 7 65.00 2 13.43
2014-09-26 1582 862438 583 55672206 64.00 66.10 63.20 64.20 0.80 -1.23% 64.20 27 64.50 10 13.26
2014-09-29 1582 688847 568 43815952 64.50 64.60 62.10 64.00 0.20 -0.31% 64.00 8 64.10 11 13.22
2014-09-30 1582 778304 575 50180120 64.20 65.60 63.50 65.20 1.20 1.88% 65.20 47 65.40 5 13.47
2014-10-01 1582 321334 268 20929379 64.50 65.50 64.50 65.30 0.10 0.15% 65.30 30 65.40 6 13.49
2014-10-02 1582 303204 222 19778381 64.60 65.60 64.60 65.60 0.30 0.46% 65.60 6 65.70 2 13.55
2014-10-03 1582 692000 370 45981800 65.80 67.00 65.80 66.20 0.60 0.91% 66.20 12 66.40 30 13.68
2014-10-06 1582 341208 257 22508528 67.00 67.00 65.70 65.70 0.50 -0.76% 65.70 15 65.80 102 13.57
2014-10-07 1582 350100 287 22952540 66.10 66.10 65.10 65.10 0.60 -0.91% 65.10 8 65.40 2 13.45
2014-10-08 1582 1070000 647 70571900 65.20 67.00 65.20 65.20 0.10 0.15% 65.20 13 65.40 13 13.47
2014-10-09 1582 467000 384 30696900 66.20 66.60 65.10 65.60 0.40 0.61% 65.60 5 65.70 4 13.55
2014-10-13 1582 665930 479 42591890 65.00 65.00 62.60 63.00 2.60 -3.96% 63.00 6 63.30 12 13.02
2014-10-14 1582 584399 352 37092235 63.00 64.00 62.80 63.90 0.90 1.43% 63.70 7 63.90 14 13.20
2014-10-15 1582 1054509 647 65579249 63.90 63.90 60.60 60.70 3.20 -5.01% 60.70 15 60.80 20 12.54
2014-10-16 1582 1011377 645 60421997 60.40 60.50 58.60 60.30 0.40 -0.66% 60.20 11 60.30 16 12.46
2014-10-17 1582 774223 452 46895278 61.50 61.50 60.00 61.00 0.70 1.16% 60.80 47 61.00 1 12.60
2014-10-20 1582 917000 653 55877000 62.00 62.70 60.10 60.40 0.60 -0.98% 60.40 4 60.70 5 12.48
2014-10-21 1582 401600 291 24264759 60.50 60.80 60.10 60.40 0.00 0% 60.30 9 60.40 34 12.48
2014-10-22 1582 551000 311 33612000 61.70 61.70 60.40 61.20 0.80 1.32% 61.00 2 61.20 13 12.64
2014-10-23 1582 452000 284 27194600 61.10 61.10 59.50 59.70 1.50 -2.45% 59.70 2 59.90 5 12.33
2014-10-24 1582 945085 483 55319461 59.90 60.10 57.90 58.30 1.40 -2.35% 58.30 14 58.40 1 12.05
2014-10-27 1582 1545262 819 84893719 58.60 58.60 54.30 54.30 4.00 -6.86% 0.00 0 54.30 286 11.22
2014-10-28 1582 2056285 1285 112620060 54.60 56.00 53.80 55.20 0.90 1.66% 55.10 8 55.20 13 11.40
2014-10-29 1582 1019400 674 57883458 55.70 57.90 55.20 57.40 2.20 3.99% 57.40 8 57.50 1 11.86
2014-10-30 1582 552931 420 31836923 57.50 58.60 56.70 57.60 0.20 0.35% 57.60 20 57.80 14 11.90
2014-10-31 1582 498003 301 28869975 58.00 58.50 57.40 58.10 0.50 0.87% 58.10 1 58.20 1 12.00
2014-11-03 1582 731030 526 43499605 58.60 60.20 58.50 59.60 1.50 2.58% 59.50 33 59.60 18 12.31
2014-11-04 1582 437000 290 25900900 59.60 59.80 58.90 59.30 0.30 -0.5% 59.20 1 59.30 7 12.25
2014-11-05 1582 337500 226 20056650 59.70 59.80 59.00 59.50 0.20 0.34% 59.30 11 59.50 42 12.29
2014-11-06 1582 607090 366 35156680 59.50 59.50 57.00 57.40 2.10 -3.53% 57.30 1 57.40 27 11.86
2014-11-07 1582 397293 263 23116081 57.80 58.80 57.80 58.10 0.70 1.22% 58.10 16 58.30 5 12.00
2014-11-10 1582 947610 553 56687200 59.50 60.50 58.90 59.60 1.50 2.58% 59.50 33 59.80 1 12.31
2014-11-11 1582 323129 223 19356852 60.00 60.30 59.30 59.60 0.00 0% 59.60 10 59.80 2 11.83
2014-11-12 1582 314629 230 18739562 59.80 59.80 59.20 59.70 0.10 0.17% 59.60 3 59.70 2 11.85
2014-11-13 1582 217318 157 12960562 59.70 60.20 59.40 59.40 0.30 -0.5% 59.40 11 59.50 10 11.79
2014-11-14 1582 224340 168 13301693 59.20 59.80 59.00 59.20 0.20 -0.34% 59.20 2 59.40 5 11.75
2014-11-17 1582 689710 474 39936786 59.90 59.90 57.10 57.40 1.80 -3.04% 57.40 27 57.60 8 11.39
2014-11-18 1582 646417 401 36584384 57.40 57.90 55.60 56.20 1.20 -2.09% 56.20 16 56.50 7 11.15
2014-11-19 1582 332500 221 18869650 56.20 57.50 56.20 56.30 0.10 0.18% 56.30 6 56.50 5 11.17
2014-11-20 1582 403500 300 23368700 57.00 58.60 56.60 58.10 1.80 3.2% 58.10 2 58.20 1 11.53
2014-11-21 1582 488002 270 28849517 59.50 59.50 58.50 58.80 0.70 1.2% 58.80 13 58.90 7 11.67
2014-11-24 1582 371011 254 21897245 59.10 59.70 58.50 58.50 0.30 -0.51% 58.50 9 58.90 3 11.61
2014-11-25 1582 434340 201 25524960 58.50 59.30 58.20 59.00 0.50 0.85% 59.00 6 59.10 20 11.71
2014-11-26 1582 369127 255 21643793 58.90 59.20 58.20 58.60 0.40 -0.68% 58.40 6 58.60 5 11.63
2014-11-27 1582 424000 279 24969200 58.40 59.20 58.40 58.90 0.30 0.51% 58.90 4 59.00 64 11.69
2014-11-28 1582 834574 590 48654403 59.50 59.80 57.60 57.80 1.10 -1.87% 57.80 13 57.90 4 11.47
2014-12-01 1582 456451 275 26325722 57.60 58.50 56.80 58.00 0.20 0.35% 57.80 2 58.00 69 11.51
2014-12-02 1582 295596 225 17071387 58.00 58.10 57.30 58.00 0.00 0% 57.90 2 58.00 55 11.51
2014-12-03 1582 2074000 1000 122752700 58.10 60.30 58.00 59.70 1.70 2.93% 59.70 12 59.90 4 11.85
2014-12-04 1582 788300 473 47226120 60.20 60.30 59.30 59.90 0.20 0.34% 59.90 14 60.00 4 11.88
2014-12-05 1582 1186253 763 72516184 59.90 61.80 59.90 61.00 1.10 1.84% 61.00 20 61.10 2 12.10
2014-12-08 1582 2368174 1423 149711662 62.60 64.00 62.10 63.00 2.00 3.28% 63.00 42 63.10 5 12.50
2014-12-09 1582 1189670 734 75081375 63.70 63.80 62.30 63.00 0.00 0% 63.00 60 63.10 1 12.50
2014-12-10 1582 978762 692 61045671 62.50 63.10 61.50 62.30 0.70 -1.11% 62.30 7 62.40 6 12.36
2014-12-11 1582 528080 357 33089248 61.80 63.10 61.80 62.50 0.20 0.32% 62.50 18 62.60 1 12.40
2014-12-12 1582 829054 437 52497966 63.00 63.70 62.50 63.50 1.00 1.6% 63.20 25 63.50 2 12.60
2014-12-15 1582 406000 287 25608000 63.00 63.50 62.30 63.10 0.40 -0.63% 63.10 11 63.40 1 12.52
2014-12-16 1582 489260 347 30587196 63.10 63.30 62.20 62.20 0.90 -1.43% 62.20 8 62.30 1 12.34
2014-12-17 1582 773963 574 47361752 62.20 62.20 60.50 60.50 1.70 -2.73% 60.50 2 60.70 1 12.00
2014-12-18 1582 507000 358 31009600 61.60 61.60 60.80 61.00 0.50 0.83% 61.00 46 61.10 1 12.10
2014-12-19 1582 605633 467 36865239 61.80 61.80 59.90 61.10 0.10 0.16% 60.60 13 61.20 4 12.12
2014-12-22 1582 270110 189 16578332 60.80 61.80 60.80 61.20 0.10 0.16% 61.20 1 61.40 3 12.14
2014-12-23 1582 222253 147 13610807 61.50 61.50 61.10 61.20 0.00 0% 61.20 15 61.30 2 12.14
2014-12-24 1582 433270 285 26864748 61.20 62.40 61.20 62.40 1.20 1.96% 62.30 2 62.40 16 12.38
2014-12-25 1582 486145 181 30321504 62.80 62.80 61.70 61.90 0.50 -0.8% 61.80 2 61.90 2 12.28
2014-12-26 1582 553170 349 34756512 63.00 63.30 62.10 62.50 0.60 0.97% 62.50 2 62.70 11 12.40
2014-12-27 1582 362060 202 22802210 62.90 63.30 62.30 62.90 0.40 0.64% 62.80 1 62.90 6 12.48
2014-12-29 1582 298419 214 18738927 62.60 63.40 62.50 62.60 0.30 -0.48% 62.60 4 62.70 1 12.42
2014-12-30 1582 391103 266 24535606 62.60 63.10 62.40 62.40 0.20 -0.32% 62.30 14 62.40 5 12.38
2014-12-31 1582 251122 152 15748946 62.80 63.00 62.30 63.00 0.60 0.96% 62.60 1 63.00 8 12.50